XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 19, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652967000 | $389.90 | $389.90 | $389.14 | $389.42 | 0 | $389.42 |
| 1652967060 | $389.45 | $389.97 | $389.45 | $389.97 | 0 | $389.97 |
| 1652967120 | $389.97 | $390.48 | $389.94 | $390.12 | 0 | $390.12 |
| 1652967180 | $390.13 | $390.97 | $390.13 | $390.91 | 0 | $390.91 |
| 1652967240 | $390.92 | $391.01 | $390.68 | $390.73 | 0 | $390.73 |
| 1652967300 | $390.76 | $391.04 | $390.50 | $390.98 | 0 | $390.98 |
| 1652967360 | $390.99 | $391.72 | $390.99 | $391.72 | 0 | $391.72 |
| 1652967420 | $391.74 | $392.19 | $391.58 | $392.19 | 0 | $392.19 |
| 1652967480 | $392.17 | $392.18 | $391.21 | $391.26 | 0 | $391.26 |
| 1652967540 | $391.26 | $391.46 | $391.07 | $391.43 | 0 | $391.43 |
| 1652967600 | $391.40 | $391.65 | $391.32 | $391.59 | 0 | $391.59 |
| 1652967660 | $391.60 | $391.60 | $390.99 | $391.23 | 0 | $391.23 |
| 1652967720 | $391.23 | $391.35 | $390.85 | $390.85 | 0 | $390.85 |
| 1652967780 | $390.91 | $390.91 | $390.01 | $390.05 | 0 | $390.05 |
| 1652967840 | $390.10 | $390.25 | $389.54 | $389.59 | 0 | $389.59 |
| 1652967900 | $389.61 | $389.71 | $389.36 | $389.36 | 0 | $389.36 |
| 1652967960 | $389.32 | $389.35 | $389.03 | $389.03 | 0 | $389.03 |
| 1652968020 | $389.01 | $389.01 | $388.27 | $388.42 | 0 | $388.42 |
| 1652968080 | $388.35 | $388.44 | $388.09 | $388.30 | 0 | $388.30 |
| 1652968140 | $388.29 | $388.29 | $387.90 | $388.03 | 0 | $388.03 |
| 1652968200 | $388.03 | $388.24 | $387.66 | $387.78 | 0 | $387.78 |
| 1652968260 | $387.83 | $388.15 | $387.74 | $388.14 | 0 | $388.14 |
| 1652968320 | $388.13 | $388.29 | $387.83 | $387.83 | 0 | $387.83 |
| 1652968380 | $387.86 | $388.06 | $387.75 | $387.87 | 0 | $387.87 |
| 1652968440 | $387.89 | $388.81 | $387.89 | $388.70 | 0 | $388.70 |
| 1652968500 | $388.74 | $389.23 | $388.70 | $389.23 | 0 | $389.23 |
| 1652968560 | $389.31 | $389.69 | $389.31 | $389.65 | 0 | $389.65 |
| 1652968620 | $389.73 | $390.06 | $389.57 | $389.57 | 0 | $389.57 |
| 1652968680 | $389.56 | $389.56 | $388.74 | $388.78 | 0 | $388.78 |
| 1652968740 | $388.79 | $388.93 | $388.65 | $388.91 | 0 | $388.91 |
| 1652968800 | $389.18 | $389.87 | $388.96 | $389.84 | 0 | $389.84 |
| 1652968860 | $389.86 | $390.68 | $389.86 | $390.67 | 0 | $390.67 |
| 1652968920 | $390.71 | $391.31 | $390.71 | $391.14 | 0 | $391.14 |
| 1652968980 | $391.12 | $391.54 | $391.12 | $391.37 | 0 | $391.37 |
| 1652969040 | $391.40 | $391.54 | $390.94 | $391.02 | 0 | $391.02 |
| 1652969100 | $391.05 | $391.24 | $390.72 | $391.07 | 0 | $391.07 |
| 1652969160 | $391.04 | $391.05 | $390.44 | $390.48 | 0 | $390.48 |
| 1652969220 | $390.50 | $390.84 | $390.49 | $390.57 | 0 | $390.57 |
| 1652969280 | $390.55 | $390.74 | $390.38 | $390.63 | 0 | $390.63 |
| 1652969340 | $390.65 | $390.69 | $389.71 | $390.03 | 0 | $390.03 |
| 1652969400 | $390.05 | $390.51 | $389.97 | $390.46 | 0 | $390.46 |
| 1652969460 | $390.44 | $391.20 | $390.44 | $391.18 | 0 | $391.18 |
| 1652969520 | $391.21 | $391.27 | $390.68 | $391.04 | 0 | $391.04 |
| 1652969580 | $391.02 | $391.08 | $390.40 | $390.45 | 0 | $390.45 |
| 1652969640 | $390.43 | $390.58 | $390.23 | $390.46 | 0 | $390.46 |
| 1652969700 | $390.47 | $390.79 | $390.31 | $390.44 | 0 | $390.44 |
| 1652969760 | $390.48 | $391.16 | $390.44 | $390.98 | 0 | $390.98 |
| 1652969820 | $390.99 | $391.51 | $390.95 | $391.46 | 0 | $391.46 |
| 1652969880 | $391.40 | $391.50 | $391.17 | $391.40 | 0 | $391.40 |
| 1652969940 | $391.40 | $391.50 | $390.99 | $391.03 | 0 | $391.03 |
| 1652970000 | $391.02 | $392.05 | $390.95 | $391.98 | 0 | $391.98 |
| 1652970060 | $392.01 | $392.39 | $391.97 | $392.13 | 0 | $392.13 |
| 1652970120 | $392.13 | $392.14 | $391.68 | $391.70 | 0 | $391.70 |
| 1652970180 | $391.69 | $391.84 | $391.58 | $391.82 | 0 | $391.82 |
| 1652970240 | $391.86 | $391.91 | $391.54 | $391.76 | 0 | $391.76 |
| 1652970300 | $391.75 | $391.77 | $391.29 | $391.38 | 0 | $391.38 |
| 1652970360 | $391.37 | $391.40 | $390.66 | $390.66 | 0 | $390.66 |
| 1652970420 | $390.67 | $390.67 | $389.96 | $390.26 | 0 | $390.26 |
| 1652970480 | $390.27 | $390.42 | $390.11 | $390.11 | 0 | $390.11 |
| 1652970540 | $390.11 | $390.48 | $389.76 | $390.28 | 0 | $390.28 |
| 1652970600 | $390.22 | $390.34 | $389.41 | $389.47 | 0 | $389.47 |
| 1652970660 | $389.49 | $390.03 | $389.44 | $389.81 | 0 | $389.81 |
| 1652970720 | $389.82 | $390.67 | $389.77 | $390.67 | 0 | $390.67 |
| 1652970780 | $390.67 | $390.91 | $390.56 | $390.63 | 0 | $390.63 |
| 1652970840 | $390.63 | $390.89 | $390.56 | $390.89 | 0 | $390.89 |
| 1652970900 | $390.88 | $391.18 | $390.81 | $390.90 | 0 | $390.90 |
| 1652970960 | $390.91 | $390.92 | $390.24 | $390.28 | 0 | $390.28 |
| 1652971020 | $390.26 | $390.48 | $390.21 | $390.26 | 0 | $390.26 |
| 1652971080 | $390.23 | $390.23 | $389.47 | $389.47 | 0 | $389.47 |
| 1652971140 | $389.45 | $389.73 | $389.21 | $389.70 | 0 | $389.70 |
| 1652971200 | $389.66 | $389.66 | $389.16 | $389.19 | 0 | $389.19 |
| 1652971260 | $389.18 | $389.21 | $388.99 | $388.99 | 0 | $388.99 |
| 1652971320 | $389.06 | $389.69 | $389.03 | $389.25 | 0 | $389.25 |
| 1652971380 | $389.19 | $389.22 | $388.83 | $388.95 | 0 | $388.95 |
| 1652971440 | $388.94 | $389.31 | $388.90 | $389.18 | 0 | $389.18 |
| 1652971500 | $389.18 | $389.55 | $389.18 | $389.52 | 0 | $389.52 |
| 1652971560 | $389.52 | $389.73 | $389.35 | $389.66 | 0 | $389.66 |
| 1652971620 | $389.66 | $389.66 | $389.21 | $389.28 | 0 | $389.28 |
| 1652971680 | $389.29 | $389.50 | $389.02 | $389.06 | 0 | $389.06 |
| 1652971740 | $389.07 | $389.07 | $388.70 | $388.91 | 0 | $388.91 |
| 1652971800 | $388.92 | $389.26 | $388.83 | $389.05 | 0 | $389.05 |
| 1652971860 | $389.00 | $389.07 | $388.49 | $388.49 | 0 | $388.49 |
| 1652971920 | $388.48 | $389.16 | $388.47 | $389.10 | 0 | $389.10 |
| 1652971980 | $389.13 | $389.66 | $388.98 | $389.51 | 0 | $389.51 |
| 1652972040 | $389.52 | $390.08 | $389.39 | $390.08 | 0 | $390.08 |
| 1652972100 | $390.07 | $390.64 | $389.93 | $390.61 | 0 | $390.61 |
| 1652972160 | $390.58 | $390.58 | $390.10 | $390.11 | 0 | $390.11 |
| 1652972220 | $390.14 | $390.15 | $389.55 | $389.69 | 0 | $389.69 |
| 1652972280 | $389.72 | $389.88 | $389.58 | $389.84 | 0 | $389.84 |
| 1652972340 | $389.90 | $389.95 | $389.47 | $389.68 | 0 | $389.68 |
| 1652972400 | $389.71 | $390.15 | $389.71 | $390.15 | 0 | $390.15 |
| 1652972460 | $390.18 | $390.53 | $390.10 | $390.45 | 0 | $390.45 |
| 1652972520 | $390.42 | $390.42 | $390.11 | $390.25 | 0 | $390.25 |
| 1652972580 | $390.27 | $390.46 | $390.05 | $390.46 | 0 | $390.46 |
| 1652972640 | $390.44 | $390.46 | $390.15 | $390.15 | 0 | $390.15 |
| 1652972700 | $390.16 | $390.26 | $389.19 | $389.19 | 0 | $389.19 |
| 1652972760 | $389.20 | $389.22 | $388.92 | $389.21 | 0 | $389.21 |
| 1652972820 | $389.26 | $389.31 | $388.98 | $389.31 | 0 | $389.31 |
| 1652972880 | $389.33 | $389.43 | $389.09 | $389.27 | 0 | $389.27 |
| 1652972940 | $389.25 | $389.79 | $389.11 | $389.79 | 0 | $389.79 |
| 1652973000 | $389.79 | $390.57 | $389.76 | $390.47 | 0 | $390.47 |
| 1652973060 | $390.56 | $390.67 | $390.41 | $390.65 | 0 | $390.65 |
| 1652973120 | $390.66 | $390.74 | $390.52 | $390.67 | 0 | $390.67 |
| 1652973180 | $390.68 | $390.69 | $390.05 | $390.06 | 0 | $390.06 |
| 1652973240 | $390.09 | $390.17 | $389.67 | $389.73 | 0 | $389.73 |
| 1652973300 | $389.70 | $389.70 | $389.51 | $389.63 | 0 | $389.63 |
| 1652973360 | $389.68 | $389.68 | $389.14 | $389.54 | 0 | $389.54 |
| 1652973420 | $389.53 | $389.82 | $389.36 | $389.69 | 0 | $389.69 |
| 1652973480 | $389.70 | $389.91 | $389.68 | $389.86 | 0 | $389.86 |
| 1652973540 | $389.87 | $390.13 | $389.66 | $390.06 | 0 | $390.06 |
| 1652973600 | $390.06 | $390.06 | $389.58 | $389.68 | 0 | $389.68 |
| 1652973660 | $389.69 | $390.12 | $389.69 | $390.10 | 0 | $390.10 |
| 1652973720 | $390.16 | $390.44 | $390.16 | $390.36 | 0 | $390.36 |
| 1652973780 | $390.33 | $390.35 | $390.09 | $390.34 | 0 | $390.34 |
| 1652973840 | $390.39 | $390.82 | $390.35 | $390.66 | 0 | $390.66 |
| 1652973900 | $390.67 | $390.69 | $390.30 | $390.53 | 0 | $390.53 |
| 1652973960 | $390.56 | $390.56 | $390.08 | $390.21 | 0 | $390.21 |
| 1652974020 | $390.23 | $390.23 | $389.88 | $390.04 | 0 | $390.04 |
| 1652974080 | $390.03 | $390.18 | $389.98 | $390.14 | 0 | $390.14 |
| 1652974140 | $390.13 | $390.13 | $389.77 | $390.07 | 0 | $390.07 |
| 1652974200 | $390.07 | $390.54 | $390.07 | $390.45 | 0 | $390.45 |
| 1652974260 | $390.46 | $391.00 | $390.36 | $390.92 | 0 | $390.92 |
| 1652974320 | $390.93 | $390.94 | $390.61 | $390.87 | 0 | $390.87 |
| 1652974380 | $390.86 | $391.15 | $390.81 | $391.14 | 0 | $391.14 |
| 1652974440 | $391.16 | $391.51 | $391.12 | $391.48 | 0 | $391.48 |
| 1652974500 | $391.49 | $391.68 | $391.18 | $391.68 | 0 | $391.68 |
| 1652974560 | $391.67 | $391.94 | $391.62 | $391.94 | 0 | $391.94 |
| 1652974620 | $391.94 | $392.51 | $391.93 | $392.51 | 0 | $392.51 |
| 1652974680 | $392.52 | $392.60 | $392.27 | $392.60 | 0 | $392.60 |
| 1652974740 | $392.63 | $392.81 | $392.62 | $392.68 | 0 | $392.68 |
| 1652974800 | $392.69 | $393.22 | $392.69 | $393.22 | 0 | $393.22 |
| 1652974860 | $393.26 | $393.74 | $393.23 | $393.61 | 0 | $393.61 |
| 1652974920 | $393.61 | $393.73 | $393.56 | $393.63 | 0 | $393.63 |
| 1652974980 | $393.63 | $393.80 | $393.53 | $393.80 | 0 | $393.80 |
| 1652975040 | $393.80 | $393.81 | $393.50 | $393.51 | 0 | $393.51 |
| 1652975100 | $393.51 | $393.54 | $393.18 | $393.23 | 0 | $393.23 |
| 1652975160 | $393.25 | $393.37 | $393.21 | $393.24 | 0 | $393.24 |
| 1652975220 | $393.24 | $393.46 | $393.24 | $393.45 | 0 | $393.45 |
| 1652975280 | $393.47 | $393.74 | $393.35 | $393.74 | 0 | $393.74 |
| 1652975340 | $393.77 | $393.81 | $393.51 | $393.64 | 0 | $393.64 |
| 1652975400 | $393.62 | $393.66 | $393.30 | $393.31 | 0 | $393.31 |
| 1652975460 | $393.31 | $393.40 | $393.28 | $393.34 | 0 | $393.34 |
| 1652975520 | $393.36 | $393.40 | $393.25 | $393.28 | 0 | $393.28 |
| 1652975580 | $393.29 | $393.31 | $392.93 | $392.95 | 0 | $392.95 |
| 1652975640 | $392.92 | $392.96 | $392.48 | $392.59 | 0 | $392.59 |
| 1652975700 | $392.59 | $392.60 | $392.13 | $392.24 | 0 | $392.24 |
| 1652975760 | $392.27 | $392.27 | $392.02 | $392.12 | 0 | $392.12 |
| 1652975820 | $392.13 | $392.15 | $391.92 | $392.04 | 0 | $392.04 |
| 1652975880 | $392.05 | $392.37 | $392.04 | $392.30 | 0 | $392.30 |
| 1652975940 | $392.30 | $392.50 | $392.16 | $392.45 | 0 | $392.45 |
| 1652976000 | $392.44 | $392.57 | $392.33 | $392.33 | 0 | $392.33 |
| 1652976060 | $392.33 | $392.41 | $392.15 | $392.27 | 0 | $392.27 |
| 1652976120 | $392.26 | $392.33 | $392.15 | $392.21 | 0 | $392.21 |
| 1652976180 | $392.23 | $392.68 | $392.23 | $392.64 | 0 | $392.64 |
| 1652976240 | $392.64 | $392.70 | $392.48 | $392.59 | 0 | $392.59 |
| 1652976300 | $392.58 | $392.58 | $392.31 | $392.31 | 0 | $392.31 |
| 1652976360 | $392.31 | $392.85 | $392.31 | $392.85 | 0 | $392.85 |
| 1652976420 | $392.85 | $392.94 | $392.68 | $392.82 | 0 | $392.82 |
| 1652976480 | $392.82 | $392.87 | $392.68 | $392.76 | 0 | $392.76 |
| 1652976540 | $392.76 | $392.90 | $392.67 | $392.77 | 0 | $392.77 |
| 1652976600 | $392.78 | $393.03 | $392.78 | $393.02 | 0 | $393.02 |
| 1652976660 | $393.02 | $393.29 | $393.01 | $393.27 | 0 | $393.27 |
| 1652976720 | $393.28 | $393.28 | $392.97 | $393.04 | 0 | $393.04 |
| 1652976780 | $393.05 | $393.19 | $393.00 | $393.17 | 0 | $393.17 |
| 1652976840 | $393.18 | $393.18 | $392.96 | $393.06 | 0 | $393.06 |
| 1652976900 | $393.05 | $393.35 | $393.05 | $393.32 | 0 | $393.32 |
| 1652976960 | $393.33 | $393.51 | $393.25 | $393.36 | 0 | $393.36 |
| 1652977020 | $393.36 | $393.44 | $393.26 | $393.26 | 0 | $393.26 |
| 1652977080 | $393.25 | $393.28 | $392.89 | $392.89 | 0 | $392.89 |
| 1652977140 | $392.90 | $392.92 | $392.40 | $392.47 | 0 | $392.47 |
| 1652977200 | $392.48 | $392.48 | $391.60 | $391.60 | 0 | $391.60 |
| 1652977260 | $391.59 | $391.81 | $391.45 | $391.79 | 0 | $391.79 |
| 1652977320 | $391.80 | $392.16 | $391.79 | $392.16 | 0 | $392.16 |
| 1652977380 | $392.15 | $392.15 | $391.94 | $391.96 | 0 | $391.96 |
| 1652977440 | $391.95 | $392.04 | $391.82 | $391.84 | 0 | $391.84 |
| 1652977500 | $391.84 | $392.06 | $391.83 | $391.94 | 0 | $391.94 |
| 1652977560 | $391.96 | $391.99 | $391.60 | $391.60 | 0 | $391.60 |
| 1652977620 | $391.58 | $391.86 | $391.54 | $391.84 | 0 | $391.84 |
| 1652977680 | $391.83 | $391.92 | $391.68 | $391.88 | 0 | $391.88 |
| 1652977740 | $391.88 | $392.33 | $391.87 | $392.25 | 0 | $392.25 |
| 1652977800 | $392.26 | $392.39 | $392.13 | $392.17 | 0 | $392.17 |
| 1652977860 | $392.16 | $392.16 | $391.84 | $391.99 | 0 | $391.99 |
| 1652977920 | $391.98 | $391.98 | $391.80 | $391.81 | 0 | $391.81 |
| 1652977980 | $391.78 | $391.79 | $391.62 | $391.69 | 0 | $391.69 |
| 1652978040 | $391.71 | $391.85 | $391.49 | $391.77 | 0 | $391.77 |
| 1652978100 | $391.77 | $391.79 | $391.14 | $391.16 | 0 | $391.16 |
| 1652978160 | $391.16 | $391.31 | $391.15 | $391.16 | 0 | $391.16 |
| 1652978220 | $391.15 | $391.15 | $390.91 | $390.94 | 0 | $390.94 |
| 1652978280 | $390.95 | $390.99 | $390.87 | $390.94 | 0 | $390.94 |
| 1652978340 | $390.91 | $390.91 | $390.61 | $390.67 | 0 | $390.67 |
| 1652978400 | $390.66 | $390.75 | $390.40 | $390.49 | 0 | $390.49 |
| 1652978460 | $390.47 | $390.48 | $389.92 | $389.98 | 0 | $389.98 |
| 1652978520 | $390.00 | $390.38 | $390.00 | $390.22 | 0 | $390.22 |
| 1652978580 | $390.22 | $390.22 | $390.03 | $390.07 | 0 | $390.07 |
| 1652978640 | $390.07 | $390.07 | $389.89 | $389.94 | 0 | $389.94 |
| 1652978700 | $389.92 | $390.02 | $389.65 | $389.65 | 0 | $389.65 |
| 1652978760 | $389.64 | $389.64 | $389.51 | $389.57 | 0 | $389.57 |
| 1652978820 | $389.57 | $389.71 | $389.45 | $389.71 | 0 | $389.71 |
| 1652978880 | $389.71 | $389.84 | $389.48 | $389.49 | 0 | $389.49 |
| 1652978940 | $389.53 | $389.62 | $389.43 | $389.61 | 0 | $389.61 |
| 1652979000 | $389.63 | $390.01 | $389.62 | $389.91 | 0 | $389.91 |
| 1652979060 | $389.90 | $390.01 | $389.84 | $389.89 | 0 | $389.89 |
| 1652979120 | $389.93 | $390.14 | $389.93 | $390.06 | 0 | $390.06 |
| 1652979180 | $390.04 | $390.12 | $389.90 | $390.00 | 0 | $390.00 |
| 1652979240 | $390.01 | $390.16 | $389.79 | $389.79 | 0 | $389.79 |
| 1652979300 | $389.76 | $389.99 | $389.50 | $389.99 | 0 | $389.99 |
| 1652979360 | $389.98 | $390.00 | $389.81 | $389.94 | 0 | $389.94 |
| 1652979420 | $389.94 | $390.50 | $389.94 | $390.50 | 0 | $390.50 |
| 1652979480 | $390.50 | $390.50 | $390.32 | $390.34 | 0 | $390.34 |
| 1652979540 | $390.35 | $390.51 | $390.35 | $390.46 | 0 | $390.46 |
| 1652979600 | $390.46 | $390.68 | $390.45 | $390.55 | 0 | $390.55 |
| 1652979660 | $390.52 | $390.70 | $390.50 | $390.50 | 0 | $390.50 |
| 1652979720 | $390.49 | $390.49 | $389.93 | $389.95 | 0 | $389.95 |
| 1652979780 | $389.95 | $390.23 | $389.93 | $390.08 | 0 | $390.08 |
| 1652979840 | $390.08 | $390.22 | $390.07 | $390.14 | 0 | $390.14 |
| 1652979900 | $390.15 | $390.75 | $390.15 | $390.73 | 0 | $390.73 |
| 1652979960 | $390.73 | $391.02 | $390.73 | $390.91 | 0 | $390.91 |
| 1652980020 | $390.87 | $390.87 | $390.52 | $390.66 | 0 | $390.66 |
| 1652980080 | $390.64 | $390.64 | $389.97 | $390.07 | 0 | $390.07 |
| 1652980140 | $390.10 | $390.30 | $390.03 | $390.29 | 0 | $390.29 |
| 1652980200 | $390.29 | $390.35 | $389.28 | $389.35 | 0 | $389.35 |
| 1652980260 | $389.38 | $389.71 | $389.38 | $389.69 | 0 | $389.69 |
| 1652980320 | $389.68 | $389.70 | $389.48 | $389.48 | 0 | $389.48 |
| 1652980380 | $389.46 | $389.46 | $389.09 | $389.12 | 0 | $389.12 |
| 1652980440 | $389.12 | $389.24 | $388.97 | $389.24 | 0 | $389.24 |
| 1652980500 | $389.28 | $389.28 | $388.98 | $389.10 | 0 | $389.10 |
| 1652980560 | $389.10 | $389.13 | $388.99 | $389.13 | 0 | $389.13 |
| 1652980620 | $389.14 | $389.22 | $388.98 | $389.22 | 0 | $389.22 |
| 1652980680 | $389.24 | $389.69 | $389.24 | $389.69 | 0 | $389.69 |
| 1652980740 | $389.71 | $390.02 | $389.71 | $390.02 | 0 | $390.02 |
| 1652980800 | $390.09 | $390.13 | $389.79 | $390.09 | 0 | $390.09 |
| 1652980860 | $390.06 | $390.22 | $390.00 | $390.05 | 0 | $390.05 |
| 1652980920 | $390.06 | $390.54 | $389.92 | $390.44 | 0 | $390.44 |
| 1652980980 | $390.44 | $390.73 | $390.38 | $390.61 | 0 | $390.61 |
| 1652981040 | $390.60 | $390.60 | $390.31 | $390.52 | 0 | $390.52 |
| 1652981100 | $390.52 | $390.78 | $390.35 | $390.78 | 0 | $390.78 |
| 1652981160 | $390.76 | $390.76 | $390.43 | $390.61 | 0 | $390.61 |
| 1652981220 | $390.61 | $390.73 | $390.49 | $390.52 | 0 | $390.52 |
| 1652981280 | $390.53 | $390.56 | $390.17 | $390.24 | 0 | $390.24 |
| 1652981340 | $390.25 | $390.38 | $390.00 | $390.15 | 0 | $390.15 |
| 1652981400 | $390.15 | $390.40 | $389.92 | $390.38 | 0 | $390.38 |
| 1652981460 | $390.39 | $390.89 | $390.39 | $390.85 | 0 | $390.85 |
| 1652981520 | $390.87 | $391.00 | $390.79 | $391.00 | 0 | $391.00 |
| 1652981580 | $391.01 | $391.10 | $390.96 | $390.96 | 0 | $390.96 |
| 1652981640 | $390.96 | $390.96 | $390.37 | $390.38 | 0 | $390.38 |
| 1652981700 | $390.38 | $390.52 | $390.14 | $390.52 | 0 | $390.52 |
| 1652981760 | $390.52 | $390.81 | $390.42 | $390.77 | 0 | $390.77 |
| 1652981820 | $390.74 | $390.74 | $390.34 | $390.34 | 0 | $390.34 |
| 1652981880 | $390.34 | $390.49 | $390.13 | $390.49 | 0 | $390.49 |
| 1652981940 | $390.49 | $390.86 | $390.47 | $390.82 | 0 | $390.82 |
| 1652982000 | $390.81 | $390.81 | $390.46 | $390.52 | 0 | $390.52 |
| 1652982060 | $390.52 | $390.67 | $390.39 | $390.40 | 0 | $390.40 |
| 1652982120 | $390.38 | $390.55 | $390.35 | $390.39 | 0 | $390.39 |
| 1652982180 | $390.40 | $390.79 | $390.40 | $390.79 | 0 | $390.79 |
| 1652982240 | $390.82 | $391.08 | $390.82 | $390.83 | 0 | $390.83 |
| 1652982300 | $390.84 | $390.90 | $390.67 | $390.90 | 0 | $390.90 |
| 1652982360 | $390.91 | $390.94 | $390.62 | $390.62 | 0 | $390.62 |
| 1652982420 | $390.61 | $390.61 | $389.95 | $389.96 | 0 | $389.96 |
| 1652982480 | $389.94 | $389.94 | $389.54 | $389.56 | 0 | $389.56 |
| 1652982540 | $389.56 | $389.62 | $389.14 | $389.16 | 0 | $389.16 |
| 1652982600 | $389.18 | $389.54 | $389.17 | $389.51 | 0 | $389.51 |
| 1652982660 | $389.53 | $390.05 | $389.51 | $389.99 | 0 | $389.99 |
| 1652982720 | $389.98 | $390.48 | $389.84 | $390.43 | 0 | $390.43 |
| 1652982780 | $390.41 | $390.57 | $390.33 | $390.43 | 0 | $390.43 |
| 1652982840 | $390.44 | $391.08 | $390.44 | $391.03 | 0 | $391.03 |
| 1652982900 | $391.03 | $391.81 | $391.03 | $391.77 | 0 | $391.77 |
| 1652982960 | $391.76 | $392.35 | $391.74 | $392.35 | 0 | $392.35 |
| 1652983020 | $392.35 | $392.67 | $392.20 | $392.62 | 0 | $392.62 |
| 1652983080 | $392.64 | $392.67 | $392.41 | $392.44 | 0 | $392.44 |
| 1652983140 | $392.43 | $392.43 | $392.13 | $392.27 | 0 | $392.27 |
| 1652983200 | $392.29 | $392.35 | $391.85 | $391.85 | 0 | $391.85 |
| 1652983260 | $391.87 | $391.90 | $391.38 | $391.39 | 0 | $391.39 |
| 1652983320 | $391.39 | $391.83 | $391.39 | $391.79 | 0 | $391.79 |
| 1652983380 | $391.76 | $391.80 | $391.42 | $391.42 | 0 | $391.42 |
| 1652983440 | $391.42 | $391.47 | $391.21 | $391.37 | 0 | $391.37 |
| 1652983500 | $391.38 | $391.38 | $391.22 | $391.25 | 0 | $391.25 |
| 1652983560 | $391.24 | $391.24 | $390.67 | $390.72 | 0 | $390.72 |
| 1652983620 | $390.72 | $391.30 | $390.72 | $391.30 | 0 | $391.30 |
| 1652983680 | $391.30 | $391.30 | $391.08 | $391.27 | 0 | $391.27 |
| 1652983740 | $391.27 | $391.38 | $391.23 | $391.26 | 0 | $391.26 |
| 1652983800 | $391.28 | $391.80 | $391.28 | $391.61 | 0 | $391.61 |
| 1652983860 | $391.56 | $391.77 | $391.56 | $391.74 | 0 | $391.74 |
| 1652983920 | $391.75 | $391.91 | $391.64 | $391.82 | 0 | $391.82 |
| 1652983980 | $391.79 | $391.90 | $391.25 | $391.25 | 0 | $391.25 |
| 1652984040 | $391.19 | $391.42 | $391.02 | $391.40 | 0 | $391.40 |
| 1652984100 | $391.41 | $391.74 | $391.41 | $391.66 | 0 | $391.66 |
| 1652984160 | $391.66 | $391.91 | $391.66 | $391.73 | 0 | $391.73 |
| 1652984220 | $391.64 | $391.64 | $391.23 | $391.39 | 0 | $391.39 |
| 1652984280 | $391.42 | $391.43 | $391.14 | $391.20 | 0 | $391.20 |
| 1652984340 | $391.20 | $391.29 | $390.99 | $391.00 | 0 | $391.00 |
| 1652984400 | $391.01 | $391.34 | $390.75 | $391.34 | 0 | $391.34 |
| 1652984460 | $391.36 | $391.54 | $391.28 | $391.54 | 0 | $391.54 |
| 1652984520 | $391.58 | $391.78 | $391.55 | $391.63 | 0 | $391.63 |
| 1652984580 | $391.61 | $391.63 | $391.29 | $391.39 | 0 | $391.39 |
| 1652984640 | $391.40 | $391.45 | $391.26 | $391.45 | 0 | $391.45 |
| 1652984700 | $391.45 | $391.59 | $391.44 | $391.44 | 0 | $391.44 |
| 1652984760 | $391.45 | $391.49 | $391.07 | $391.09 | 0 | $391.09 |
| 1652984820 | $391.10 | $391.25 | $390.95 | $391.20 | 0 | $391.20 |
| 1652984880 | $391.20 | $391.59 | $391.20 | $391.46 | 0 | $391.46 |
| 1652984940 | $391.43 | $391.56 | $391.35 | $391.38 | 0 | $391.38 |
| 1652985000 | $391.40 | $391.40 | $391.07 | $391.25 | 0 | $391.25 |
| 1652985060 | $391.28 | $391.82 | $391.28 | $391.79 | 0 | $391.79 |
| 1652985120 | $391.79 | $391.86 | $391.31 | $391.35 | 0 | $391.35 |
| 1652985180 | $391.35 | $391.58 | $391.27 | $391.39 | 0 | $391.39 |
| 1652985240 | $391.39 | $391.54 | $391.37 | $391.48 | 0 | $391.48 |
| 1652985300 | $391.48 | $391.48 | $391.12 | $391.46 | 0 | $391.46 |
| 1652985360 | $391.47 | $391.70 | $391.38 | $391.66 | 0 | $391.66 |
| 1652985420 | $391.67 | $392.37 | $391.67 | $392.37 | 0 | $392.37 |
| 1652985480 | $392.39 | $392.73 | $392.39 | $392.59 | 0 | $392.59 |
| 1652985540 | $392.60 | $392.60 | $392.21 | $392.21 | 0 | $392.21 |
| 1652985600 | $392.21 | $392.21 | $391.91 | $391.93 | 0 | $391.93 |
| 1652985660 | $391.96 | $391.96 | $391.16 | $391.21 | 0 | $391.21 |
| 1652985720 | $391.23 | $391.40 | $391.13 | $391.35 | 0 | $391.35 |
| 1652985780 | $391.32 | $391.58 | $391.23 | $391.58 | 0 | $391.58 |
| 1652985840 | $391.57 | $392.12 | $391.54 | $392.07 | 0 | $392.07 |
| 1652985900 | $392.09 | $392.39 | $391.90 | $392.24 | 0 | $392.24 |
| 1652985960 | $392.24 | $392.48 | $392.14 | $392.40 | 0 | $392.40 |
| 1652986020 | $392.41 | $392.68 | $392.39 | $392.54 | 0 | $392.54 |
| 1652986080 | $392.54 | $392.71 | $392.54 | $392.62 | 0 | $392.62 |
| 1652986140 | $392.63 | $393.04 | $392.61 | $393.04 | 0 | $393.04 |
| 1652986200 | $393.07 | $393.51 | $393.05 | $393.33 | 0 | $393.33 |
| 1652986260 | $393.32 | $393.36 | $392.96 | $392.98 | 0 | $392.98 |
| 1652986320 | $392.98 | $393.20 | $392.82 | $393.20 | 0 | $393.20 |
| 1652986380 | $393.20 | $393.43 | $393.13 | $393.39 | 0 | $393.39 |
| 1652986440 | $393.38 | $393.63 | $393.29 | $393.49 | 0 | $393.49 |
| 1652986500 | $393.49 | $393.51 | $393.13 | $393.16 | 0 | $393.16 |
| 1652986560 | $393.17 | $393.33 | $393.11 | $393.11 | 0 | $393.11 |
| 1652986620 | $393.11 | $393.24 | $392.53 | $392.56 | 0 | $392.56 |
| 1652986680 | $392.57 | $392.80 | $392.47 | $392.80 | 0 | $392.80 |
| 1652986740 | $392.79 | $393.30 | $392.79 | $393.30 | 0 | $393.30 |
| 1652986800 | $393.31 | $393.64 | $393.27 | $393.53 | 0 | $393.53 |
| 1652986860 | $393.54 | $393.68 | $393.08 | $393.25 | 0 | $393.25 |
| 1652986920 | $393.28 | $394.22 | $393.18 | $394.14 | 0 | $394.14 |
| 1652986980 | $394.24 | $394.42 | $394.24 | $394.36 | 0 | $394.36 |
| 1652987040 | $394.36 | $394.60 | $394.06 | $394.20 | 0 | $394.20 |
| 1652987100 | $394.21 | $394.38 | $394.17 | $394.33 | 0 | $394.33 |
| 1652987160 | $394.30 | $394.33 | $393.94 | $394.04 | 0 | $394.04 |
| 1652987220 | $394.05 | $394.18 | $393.99 | $394.15 | 0 | $394.15 |
| 1652987280 | $394.15 | $394.20 | $393.90 | $393.90 | 0 | $393.90 |
| 1652987340 | $393.90 | $393.97 | $393.25 | $393.25 | 0 | $393.25 |
| 1652987400 | $393.25 | $393.25 | $392.71 | $392.95 | 0 | $392.95 |
| 1652987460 | $392.92 | $393.19 | $392.85 | $393.07 | 0 | $393.07 |
| 1652987520 | $393.06 | $393.18 | $392.90 | $392.98 | 0 | $392.98 |
| 1652987580 | $393.00 | $393.00 | $392.53 | $392.53 | 0 | $392.53 |
| 1652987640 | $392.51 | $392.80 | $392.30 | $392.79 | 0 | $392.79 |
| 1652987700 | $392.76 | $392.85 | $392.65 | $392.74 | 0 | $392.74 |
| 1652987760 | $392.73 | $392.73 | $392.46 | $392.47 | 0 | $392.47 |
| 1652987820 | $392.44 | $392.71 | $392.44 | $392.51 | 0 | $392.51 |
| 1652987880 | $392.51 | $392.52 | $391.82 | $392.07 | 0 | $392.07 |
| 1652987940 | $392.07 | $392.23 | $391.76 | $391.97 | 0 | $391.97 |
| 1652988000 | $391.97 | $391.98 | $391.67 | $391.71 | 0 | $391.71 |
| 1652988060 | $391.69 | $391.82 | $391.54 | $391.68 | 0 | $391.68 |
| 1652988120 | $391.66 | $391.66 | $391.25 | $391.41 | 0 | $391.41 |
| 1652988180 | $391.42 | $391.52 | $391.08 | $391.12 | 0 | $391.12 |
| 1652988240 | $391.14 | $391.24 | $390.82 | $390.83 | 0 | $390.83 |
| 1652988300 | $390.83 | $391.16 | $390.75 | $391.02 | 0 | $391.02 |
| 1652988360 | $391.05 | $391.27 | $391.02 | $391.17 | 0 | $391.17 |
| 1652988420 | $391.19 | $391.22 | $390.70 | $390.74 | 0 | $390.74 |
| 1652988480 | $390.72 | $390.79 | $390.48 | $390.54 | 0 | $390.54 |
| 1652988540 | $390.53 | $390.56 | $390.37 | $390.41 | 0 | $390.41 |
| 1652988600 | $390.41 | $390.71 | $390.22 | $390.71 | 0 | $390.71 |
| 1652988660 | $390.74 | $390.89 | $390.62 | $390.72 | 0 | $390.72 |
| 1652988720 | $390.73 | $390.88 | $390.41 | $390.53 | 0 | $390.53 |
| 1652988780 | $390.54 | $390.60 | $390.28 | $390.46 | 0 | $390.46 |
| 1652988840 | $390.48 | $390.49 | $390.21 | $390.21 | 0 | $390.21 |
| 1652988900 | $390.20 | $390.42 | $390.06 | $390.06 | 0 | $390.06 |
| 1652988960 | $390.05 | $390.14 | $389.80 | $390.06 | 0 | $390.06 |
| 1652989020 | $390.06 | $390.29 | $389.88 | $390.29 | 0 | $390.29 |
| 1652989080 | $390.32 | $390.37 | $390.02 | $390.25 | 0 | $390.25 |
| 1652989140 | $390.21 | $390.21 | $389.98 | $390.00 | 0 | $390.00 |
| 1652989200 | $390.00 | $390.19 | $389.96 | $390.10 | 0 | $390.10 |
| 1652989260 | $390.08 | $390.29 | $389.97 | $390.03 | 0 | $390.03 |
| 1652989320 | $389.98 | $390.41 | $389.68 | $390.40 | 0 | $390.40 |
| 1652989380 | $390.39 | $391.05 | $390.39 | $390.99 | 0 | $390.99 |
| 1652989440 | $390.98 | $391.19 | $390.66 | $391.11 | 0 | $391.11 |
| 1652989500 | $391.11 | $391.59 | $390.87 | $391.59 | 0 | $391.59 |
| 1652989560 | $391.57 | $391.58 | $390.65 | $390.68 | 0 | $390.68 |
| 1652989620 | $390.68 | $390.70 | $390.15 | $390.15 | 0 | $390.15 |
| 1652989680 | $390.17 | $390.75 | $390.11 | $390.75 | 0 | $390.75 |
| 1652989740 | $390.80 | $390.88 | $390.40 | $390.59 | 0 | $390.59 |
| 1652989800 | $390.61 | $390.81 | $390.00 | $390.16 | 0 | $390.16 |
| 1652989860 | $390.19 | $390.20 | $389.69 | $389.80 | 0 | $389.80 |
| 1652989920 | $389.80 | $389.98 | $389.68 | $389.87 | 0 | $389.87 |
| 1652989980 | $389.87 | $390.05 | $389.63 | $390.03 | 0 | $390.03 |
| 1652990040 | $389.99 | $390.09 | $389.70 | $390.07 | 0 | $390.07 |
| 1652990100 | $390.13 | $390.68 | $390.13 | $390.39 | 0 | $390.39 |
| 1652990160 | $390.37 | $390.37 | $390.06 | $390.13 | 0 | $390.13 |
| 1652990220 | $390.13 | $390.40 | $390.12 | $390.15 | 0 | $390.15 |
| 1652990280 | $390.19 | $390.42 | $390.19 | $390.36 | 0 | $390.36 |
| 1652990340 | $390.37 | $390.43 | $389.91 | $390.01 | 0 | $390.01 |
| 1652990400 | $390.05 | $390.07 | $390.05 | $390.07 | 0 | $390.07 |
| 1652990460 | $390.07 | $390.07 | $390.07 | $390.07 | 0 | $390.07 |
| 1652990520 | $390.07 | $390.07 | $390.07 | $390.07 | 0 | $390.07 |
| 1652990580 | $390.07 | $390.08 | $390.07 | $390.08 | 0 | $390.08 |
| 1652990640 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652990700 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652990760 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652990820 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652990880 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652990940 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991000 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991060 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991120 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991180 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991240 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991300 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991360 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991420 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991480 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991540 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652991600 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652993820 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |
| 1652994960 | $390.08 | $390.08 | $390.08 | $390.08 | 0 | $390.08 |