XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 24, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653399000 | $394.29 | $394.29 | $393.09 | $393.38 | 0 | $393.38 |
| 1653399060 | $393.32 | $393.35 | $393.07 | $393.31 | 0 | $393.31 |
| 1653399120 | $393.35 | $394.03 | $393.35 | $393.72 | 0 | $393.72 |
| 1653399180 | $393.70 | $393.70 | $392.85 | $392.89 | 0 | $392.89 |
| 1653399240 | $392.86 | $393.12 | $392.37 | $392.59 | 0 | $392.59 |
| 1653399300 | $392.58 | $392.71 | $392.31 | $392.51 | 0 | $392.51 |
| 1653399360 | $392.50 | $392.56 | $392.27 | $392.34 | 0 | $392.34 |
| 1653399420 | $392.32 | $392.32 | $392.04 | $392.06 | 0 | $392.06 |
| 1653399480 | $392.08 | $392.17 | $391.84 | $391.90 | 0 | $391.90 |
| 1653399540 | $391.87 | $392.02 | $391.85 | $391.93 | 0 | $391.93 |
| 1653399600 | $391.90 | $392.26 | $391.85 | $392.18 | 0 | $392.18 |
| 1653399660 | $392.20 | $392.49 | $392.20 | $392.46 | 0 | $392.46 |
| 1653399720 | $392.45 | $392.52 | $392.01 | $392.10 | 0 | $392.10 |
| 1653399780 | $392.11 | $392.31 | $392.07 | $392.12 | 0 | $392.12 |
| 1653399840 | $392.12 | $392.29 | $392.09 | $392.21 | 0 | $392.21 |
| 1653399900 | $392.21 | $392.73 | $392.08 | $392.38 | 0 | $392.38 |
| 1653399960 | $392.37 | $392.68 | $392.27 | $392.33 | 0 | $392.33 |
| 1653400020 | $392.32 | $392.32 | $391.69 | $391.84 | 0 | $391.84 |
| 1653400080 | $391.85 | $391.93 | $391.75 | $391.86 | 0 | $391.86 |
| 1653400140 | $391.89 | $392.14 | $391.87 | $391.91 | 0 | $391.91 |
| 1653400200 | $391.88 | $391.98 | $391.73 | $391.82 | 0 | $391.82 |
| 1653400260 | $391.87 | $392.26 | $391.87 | $392.15 | 0 | $392.15 |
| 1653400320 | $392.17 | $392.66 | $392.17 | $392.54 | 0 | $392.54 |
| 1653400380 | $392.54 | $392.60 | $392.26 | $392.30 | 0 | $392.30 |
| 1653400440 | $392.30 | $392.32 | $391.83 | $391.86 | 0 | $391.86 |
| 1653400500 | $391.86 | $391.90 | $391.72 | $391.75 | 0 | $391.75 |
| 1653400560 | $391.74 | $391.74 | $391.43 | $391.54 | 0 | $391.54 |
| 1653400620 | $391.56 | $391.85 | $391.56 | $391.83 | 0 | $391.83 |
| 1653400680 | $391.82 | $391.89 | $391.54 | $391.57 | 0 | $391.57 |
| 1653400740 | $391.57 | $391.57 | $391.21 | $391.22 | 0 | $391.22 |
| 1653400800 | $391.25 | $391.31 | $390.91 | $391.24 | 0 | $391.24 |
| 1653400860 | $391.20 | $391.20 | $390.66 | $390.69 | 0 | $390.69 |
| 1653400920 | $390.69 | $390.76 | $390.54 | $390.68 | 0 | $390.68 |
| 1653400980 | $390.70 | $390.95 | $390.68 | $390.76 | 0 | $390.76 |
| 1653401040 | $390.73 | $390.73 | $390.42 | $390.49 | 0 | $390.49 |
| 1653401100 | $390.48 | $390.73 | $390.34 | $390.43 | 0 | $390.43 |
| 1653401160 | $390.44 | $390.70 | $390.33 | $390.69 | 0 | $390.69 |
| 1653401220 | $390.68 | $390.76 | $390.44 | $390.44 | 0 | $390.44 |
| 1653401280 | $390.42 | $390.42 | $389.69 | $389.76 | 0 | $389.76 |
| 1653401340 | $389.73 | $389.90 | $389.64 | $389.73 | 0 | $389.73 |
| 1653401400 | $389.72 | $389.77 | $389.45 | $389.52 | 0 | $389.52 |
| 1653401460 | $389.52 | $389.83 | $389.44 | $389.56 | 0 | $389.56 |
| 1653401520 | $389.56 | $389.76 | $389.55 | $389.58 | 0 | $389.58 |
| 1653401580 | $389.58 | $389.76 | $389.47 | $389.70 | 0 | $389.70 |
| 1653401640 | $389.68 | $389.68 | $388.76 | $388.88 | 0 | $388.88 |
| 1653401700 | $388.86 | $388.86 | $388.51 | $388.54 | 0 | $388.54 |
| 1653401760 | $388.52 | $388.69 | $388.21 | $388.23 | 0 | $388.23 |
| 1653401820 | $388.25 | $388.25 | $388.10 | $388.15 | 0 | $388.15 |
| 1653401880 | $388.15 | $388.22 | $388.00 | $388.01 | 0 | $388.01 |
| 1653401940 | $388.01 | $388.11 | $387.93 | $388.00 | 0 | $388.00 |
| 1653402000 | $388.01 | $388.44 | $387.99 | $388.42 | 0 | $388.42 |
| 1653402060 | $388.37 | $388.56 | $388.27 | $388.43 | 0 | $388.43 |
| 1653402120 | $388.42 | $389.01 | $388.40 | $388.96 | 0 | $388.96 |
| 1653402180 | $388.92 | $389.24 | $388.83 | $388.95 | 0 | $388.95 |
| 1653402240 | $388.97 | $389.01 | $388.49 | $388.61 | 0 | $388.61 |
| 1653402300 | $388.61 | $388.65 | $388.32 | $388.35 | 0 | $388.35 |
| 1653402360 | $388.33 | $388.60 | $388.29 | $388.60 | 0 | $388.60 |
| 1653402420 | $388.60 | $389.04 | $388.55 | $389.02 | 0 | $389.02 |
| 1653402480 | $389.06 | $389.08 | $388.65 | $388.87 | 0 | $388.87 |
| 1653402540 | $388.87 | $389.49 | $388.87 | $389.45 | 0 | $389.45 |
| 1653402600 | $389.45 | $389.45 | $389.07 | $389.07 | 0 | $389.07 |
| 1653402660 | $389.06 | $389.30 | $388.88 | $389.10 | 0 | $389.10 |
| 1653402720 | $389.13 | $389.13 | $388.83 | $389.00 | 0 | $389.00 |
| 1653402780 | $388.99 | $389.03 | $388.65 | $388.80 | 0 | $388.80 |
| 1653402840 | $388.79 | $389.04 | $388.78 | $388.79 | 0 | $388.79 |
| 1653402900 | $388.75 | $388.93 | $388.58 | $388.93 | 0 | $388.93 |
| 1653402960 | $388.90 | $389.28 | $388.77 | $389.15 | 0 | $389.15 |
| 1653403020 | $389.13 | $389.13 | $388.58 | $388.60 | 0 | $388.60 |
| 1653403080 | $388.60 | $388.84 | $388.53 | $388.77 | 0 | $388.77 |
| 1653403140 | $388.77 | $389.05 | $388.77 | $388.89 | 0 | $388.89 |
| 1653403200 | $388.93 | $388.93 | $388.39 | $388.39 | 0 | $388.39 |
| 1653403260 | $388.40 | $388.58 | $388.36 | $388.58 | 0 | $388.58 |
| 1653403320 | $388.58 | $388.89 | $388.46 | $388.85 | 0 | $388.85 |
| 1653403380 | $388.85 | $389.26 | $388.81 | $389.15 | 0 | $389.15 |
| 1653403440 | $389.20 | $389.24 | $388.83 | $388.83 | 0 | $388.83 |
| 1653403500 | $388.82 | $388.87 | $388.67 | $388.75 | 0 | $388.75 |
| 1653403560 | $388.76 | $389.12 | $388.50 | $389.12 | 0 | $389.12 |
| 1653403620 | $389.13 | $389.19 | $388.67 | $388.68 | 0 | $388.68 |
| 1653403680 | $388.68 | $388.68 | $387.92 | $387.92 | 0 | $387.92 |
| 1653403740 | $387.90 | $387.97 | $387.71 | $387.76 | 0 | $387.76 |
| 1653403800 | $387.75 | $387.84 | $387.62 | $387.65 | 0 | $387.65 |
| 1653403860 | $387.64 | $387.79 | $387.51 | $387.77 | 0 | $387.77 |
| 1653403920 | $387.78 | $387.83 | $387.60 | $387.83 | 0 | $387.83 |
| 1653403980 | $387.82 | $388.13 | $387.82 | $387.94 | 0 | $387.94 |
| 1653404040 | $387.93 | $387.97 | $387.79 | $387.81 | 0 | $387.81 |
| 1653404100 | $387.81 | $387.84 | $387.69 | $387.70 | 0 | $387.70 |
| 1653404160 | $387.71 | $387.85 | $387.68 | $387.74 | 0 | $387.74 |
| 1653404220 | $387.73 | $388.07 | $387.73 | $388.07 | 0 | $388.07 |
| 1653404280 | $388.10 | $388.48 | $388.10 | $388.42 | 0 | $388.42 |
| 1653404340 | $388.42 | $388.51 | $388.29 | $388.51 | 0 | $388.51 |
| 1653404400 | $388.52 | $388.52 | $388.36 | $388.50 | 0 | $388.50 |
| 1653404460 | $388.50 | $388.92 | $388.50 | $388.92 | 0 | $388.92 |
| 1653404520 | $388.93 | $389.01 | $388.74 | $388.75 | 0 | $388.75 |
| 1653404580 | $388.75 | $389.06 | $388.73 | $389.00 | 0 | $389.00 |
| 1653404640 | $388.99 | $389.02 | $388.68 | $388.69 | 0 | $388.69 |
| 1653404700 | $388.68 | $388.88 | $388.60 | $388.84 | 0 | $388.84 |
| 1653404760 | $388.84 | $389.08 | $388.63 | $388.64 | 0 | $388.64 |
| 1653404820 | $388.62 | $388.75 | $388.42 | $388.70 | 0 | $388.70 |
| 1653404880 | $388.68 | $388.87 | $388.54 | $388.56 | 0 | $388.56 |
| 1653404940 | $388.56 | $388.77 | $388.50 | $388.77 | 0 | $388.77 |
| 1653405000 | $388.77 | $388.90 | $388.57 | $388.57 | 0 | $388.57 |
| 1653405060 | $388.57 | $388.68 | $388.48 | $388.68 | 0 | $388.68 |
| 1653405120 | $388.72 | $388.92 | $388.60 | $388.75 | 0 | $388.75 |
| 1653405180 | $388.75 | $388.75 | $388.29 | $388.45 | 0 | $388.45 |
| 1653405240 | $388.45 | $388.49 | $388.30 | $388.43 | 0 | $388.43 |
| 1653405300 | $388.44 | $388.47 | $388.22 | $388.47 | 0 | $388.47 |
| 1653405360 | $388.47 | $389.34 | $388.47 | $388.94 | 0 | $388.94 |
| 1653405420 | $388.89 | $389.11 | $388.51 | $388.53 | 0 | $388.53 |
| 1653405480 | $388.51 | $388.53 | $388.23 | $388.23 | 0 | $388.23 |
| 1653405540 | $388.23 | $388.25 | $388.15 | $388.20 | 0 | $388.20 |
| 1653405600 | $388.18 | $388.20 | $387.91 | $387.92 | 0 | $387.92 |
| 1653405660 | $387.91 | $388.09 | $387.87 | $387.98 | 0 | $387.98 |
| 1653405720 | $387.98 | $388.34 | $387.96 | $388.14 | 0 | $388.14 |
| 1653405780 | $388.14 | $388.33 | $388.14 | $388.33 | 0 | $388.33 |
| 1653405840 | $388.32 | $388.80 | $388.30 | $388.62 | 0 | $388.62 |
| 1653405900 | $388.64 | $388.83 | $388.58 | $388.60 | 0 | $388.60 |
| 1653405960 | $388.59 | $388.72 | $388.56 | $388.60 | 0 | $388.60 |
| 1653406020 | $388.58 | $388.78 | $388.56 | $388.76 | 0 | $388.76 |
| 1653406080 | $388.74 | $388.84 | $388.57 | $388.62 | 0 | $388.62 |
| 1653406140 | $388.62 | $389.03 | $388.56 | $389.03 | 0 | $389.03 |
| 1653406200 | $389.03 | $389.24 | $388.90 | $388.98 | 0 | $388.98 |
| 1653406260 | $388.97 | $388.97 | $388.73 | $388.79 | 0 | $388.79 |
| 1653406320 | $388.78 | $388.81 | $388.51 | $388.64 | 0 | $388.64 |
| 1653406380 | $388.64 | $388.85 | $388.64 | $388.82 | 0 | $388.82 |
| 1653406440 | $388.76 | $389.00 | $388.64 | $388.99 | 0 | $388.99 |
| 1653406500 | $388.98 | $388.98 | $388.62 | $388.62 | 0 | $388.62 |
| 1653406560 | $388.62 | $389.14 | $388.62 | $389.14 | 0 | $389.14 |
| 1653406620 | $389.07 | $389.07 | $388.74 | $388.81 | 0 | $388.81 |
| 1653406680 | $388.80 | $388.82 | $388.61 | $388.67 | 0 | $388.67 |
| 1653406740 | $388.65 | $388.85 | $388.54 | $388.85 | 0 | $388.85 |
| 1653406800 | $388.84 | $389.16 | $388.83 | $389.06 | 0 | $389.06 |
| 1653406860 | $389.00 | $389.04 | $388.82 | $389.00 | 0 | $389.00 |
| 1653406920 | $388.99 | $389.12 | $388.95 | $389.05 | 0 | $389.05 |
| 1653406980 | $389.05 | $389.64 | $389.05 | $389.49 | 0 | $389.49 |
| 1653407040 | $389.50 | $389.77 | $389.32 | $389.74 | 0 | $389.74 |
| 1653407100 | $389.72 | $390.27 | $389.72 | $390.26 | 0 | $390.26 |
| 1653407160 | $390.27 | $390.43 | $390.13 | $390.43 | 0 | $390.43 |
| 1653407220 | $390.44 | $390.61 | $390.44 | $390.55 | 0 | $390.55 |
| 1653407280 | $390.56 | $391.18 | $390.56 | $391.04 | 0 | $391.04 |
| 1653407340 | $391.02 | $391.04 | $390.87 | $391.04 | 0 | $391.04 |
| 1653407400 | $391.04 | $391.12 | $390.71 | $390.77 | 0 | $390.77 |
| 1653407460 | $390.78 | $390.84 | $390.72 | $390.75 | 0 | $390.75 |
| 1653407520 | $390.76 | $390.78 | $390.62 | $390.65 | 0 | $390.65 |
| 1653407580 | $390.67 | $390.89 | $390.66 | $390.76 | 0 | $390.76 |
| 1653407640 | $390.75 | $390.81 | $390.54 | $390.57 | 0 | $390.57 |
| 1653407700 | $390.58 | $390.67 | $390.58 | $390.66 | 0 | $390.66 |
| 1653407760 | $390.65 | $390.77 | $390.52 | $390.76 | 0 | $390.76 |
| 1653407820 | $390.78 | $390.99 | $390.76 | $390.92 | 0 | $390.92 |
| 1653407880 | $390.93 | $391.03 | $390.90 | $391.03 | 0 | $391.03 |
| 1653407940 | $391.03 | $391.46 | $390.83 | $390.83 | 0 | $390.83 |
| 1653408000 | $390.82 | $390.90 | $390.65 | $390.65 | 0 | $390.65 |
| 1653408060 | $390.63 | $390.63 | $390.32 | $390.52 | 0 | $390.52 |
| 1653408120 | $390.53 | $390.84 | $390.53 | $390.64 | 0 | $390.64 |
| 1653408180 | $390.65 | $390.72 | $390.61 | $390.62 | 0 | $390.62 |
| 1653408240 | $390.63 | $390.80 | $390.57 | $390.80 | 0 | $390.80 |
| 1653408300 | $390.82 | $390.85 | $390.72 | $390.73 | 0 | $390.73 |
| 1653408360 | $390.73 | $390.74 | $390.53 | $390.69 | 0 | $390.69 |
| 1653408420 | $390.70 | $390.95 | $390.70 | $390.93 | 0 | $390.93 |
| 1653408480 | $390.92 | $391.37 | $390.92 | $391.37 | 0 | $391.37 |
| 1653408540 | $391.37 | $391.45 | $391.20 | $391.44 | 0 | $391.44 |
| 1653408600 | $391.44 | $391.76 | $391.31 | $391.73 | 0 | $391.73 |
| 1653408660 | $391.75 | $391.75 | $391.63 | $391.65 | 0 | $391.65 |
| 1653408720 | $391.65 | $391.67 | $391.59 | $391.61 | 0 | $391.61 |
| 1653408780 | $391.61 | $391.67 | $391.55 | $391.67 | 0 | $391.67 |
| 1653408840 | $391.67 | $392.05 | $391.67 | $392.05 | 0 | $392.05 |
| 1653408900 | $392.10 | $392.95 | $392.10 | $392.95 | 0 | $392.95 |
| 1653408960 | $392.97 | $393.03 | $392.63 | $392.66 | 0 | $392.66 |
| 1653409020 | $392.67 | $392.73 | $392.19 | $392.21 | 0 | $392.21 |
| 1653409080 | $392.17 | $392.20 | $391.95 | $392.00 | 0 | $392.00 |
| 1653409140 | $392.01 | $392.22 | $392.01 | $392.11 | 0 | $392.11 |
| 1653409200 | $392.09 | $392.09 | $391.83 | $391.86 | 0 | $391.86 |
| 1653409260 | $391.85 | $391.85 | $391.54 | $391.54 | 0 | $391.54 |
| 1653409320 | $391.55 | $391.67 | $391.54 | $391.61 | 0 | $391.61 |
| 1653409380 | $391.62 | $391.67 | $391.58 | $391.59 | 0 | $391.59 |
| 1653409440 | $391.58 | $391.67 | $391.51 | $391.62 | 0 | $391.62 |
| 1653409500 | $391.62 | $391.78 | $391.59 | $391.78 | 0 | $391.78 |
| 1653409560 | $391.78 | $391.80 | $391.37 | $391.41 | 0 | $391.41 |
| 1653409620 | $391.44 | $391.69 | $391.44 | $391.68 | 0 | $391.68 |
| 1653409680 | $391.67 | $391.67 | $391.45 | $391.47 | 0 | $391.47 |
| 1653409740 | $391.46 | $391.51 | $391.23 | $391.23 | 0 | $391.23 |
| 1653409800 | $391.25 | $391.48 | $391.22 | $391.39 | 0 | $391.39 |
| 1653409860 | $391.39 | $391.43 | $390.93 | $390.94 | 0 | $390.94 |
| 1653409920 | $390.94 | $391.00 | $390.73 | $390.76 | 0 | $390.76 |
| 1653409980 | $390.78 | $390.78 | $390.55 | $390.60 | 0 | $390.60 |
| 1653410040 | $390.58 | $390.70 | $390.49 | $390.53 | 0 | $390.53 |
| 1653410100 | $390.53 | $390.62 | $390.42 | $390.42 | 0 | $390.42 |
| 1653410160 | $390.42 | $390.43 | $389.98 | $389.98 | 0 | $389.98 |
| 1653410220 | $389.99 | $390.07 | $389.93 | $389.94 | 0 | $389.94 |
| 1653410280 | $389.94 | $390.06 | $389.94 | $390.01 | 0 | $390.01 |
| 1653410340 | $390.00 | $390.00 | $389.76 | $389.85 | 0 | $389.85 |
| 1653410400 | $389.87 | $389.97 | $389.85 | $389.94 | 0 | $389.94 |
| 1653410460 | $389.93 | $389.94 | $389.86 | $389.94 | 0 | $389.94 |
| 1653410520 | $389.94 | $389.98 | $389.83 | $389.98 | 0 | $389.98 |
| 1653410580 | $390.00 | $390.05 | $389.95 | $389.99 | 0 | $389.99 |
| 1653410640 | $389.99 | $389.99 | $389.87 | $389.87 | 0 | $389.87 |
| 1653410700 | $389.86 | $389.86 | $389.71 | $389.78 | 0 | $389.78 |
| 1653410760 | $389.79 | $389.88 | $389.72 | $389.88 | 0 | $389.88 |
| 1653410820 | $389.88 | $389.90 | $389.83 | $389.89 | 0 | $389.89 |
| 1653410880 | $389.92 | $390.29 | $389.92 | $390.09 | 0 | $390.09 |
| 1653410940 | $390.10 | $390.17 | $389.91 | $390.17 | 0 | $390.17 |
| 1653411000 | $390.18 | $390.33 | $390.13 | $390.29 | 0 | $390.29 |
| 1653411060 | $390.29 | $390.31 | $390.07 | $390.15 | 0 | $390.15 |
| 1653411120 | $390.13 | $390.14 | $390.00 | $390.09 | 0 | $390.09 |
| 1653411180 | $390.10 | $390.26 | $390.07 | $390.20 | 0 | $390.20 |
| 1653411240 | $390.20 | $390.21 | $390.10 | $390.18 | 0 | $390.18 |
| 1653411300 | $390.23 | $390.66 | $390.23 | $390.52 | 0 | $390.52 |
| 1653411360 | $390.53 | $390.93 | $390.51 | $390.77 | 0 | $390.77 |
| 1653411420 | $390.77 | $391.16 | $390.77 | $391.16 | 0 | $391.16 |
| 1653411480 | $391.16 | $391.22 | $391.05 | $391.06 | 0 | $391.06 |
| 1653411540 | $391.07 | $391.07 | $390.66 | $390.68 | 0 | $390.68 |
| 1653411600 | $390.69 | $390.69 | $390.10 | $390.10 | 0 | $390.10 |
| 1653411660 | $390.08 | $390.14 | $389.98 | $390.04 | 0 | $390.04 |
| 1653411720 | $390.03 | $390.07 | $389.93 | $389.93 | 0 | $389.93 |
| 1653411780 | $389.92 | $389.92 | $389.53 | $389.53 | 0 | $389.53 |
| 1653411840 | $389.53 | $389.53 | $389.29 | $389.29 | 0 | $389.29 |
| 1653411900 | $389.30 | $389.62 | $389.28 | $389.56 | 0 | $389.56 |
| 1653411960 | $389.55 | $389.58 | $389.46 | $389.53 | 0 | $389.53 |
| 1653412020 | $389.52 | $389.80 | $389.50 | $389.80 | 0 | $389.80 |
| 1653412080 | $389.78 | $389.79 | $389.59 | $389.62 | 0 | $389.62 |
| 1653412140 | $389.60 | $389.66 | $389.55 | $389.64 | 0 | $389.64 |
| 1653412200 | $389.64 | $389.64 | $389.49 | $389.52 | 0 | $389.52 |
| 1653412260 | $389.53 | $389.70 | $389.53 | $389.70 | 0 | $389.70 |
| 1653412320 | $389.70 | $389.85 | $389.68 | $389.74 | 0 | $389.74 |
| 1653412380 | $389.72 | $389.96 | $389.72 | $389.93 | 0 | $389.93 |
| 1653412440 | $389.93 | $389.93 | $389.79 | $389.82 | 0 | $389.82 |
| 1653412500 | $389.81 | $389.84 | $389.66 | $389.66 | 0 | $389.66 |
| 1653412560 | $389.67 | $389.75 | $389.56 | $389.75 | 0 | $389.75 |
| 1653412620 | $389.76 | $390.04 | $389.76 | $389.99 | 0 | $389.99 |
| 1653412680 | $389.99 | $390.34 | $389.98 | $390.32 | 0 | $390.32 |
| 1653412740 | $390.31 | $390.31 | $390.03 | $390.03 | 0 | $390.03 |
| 1653412800 | $390.03 | $390.04 | $389.86 | $390.00 | 0 | $390.00 |
| 1653412860 | $389.99 | $390.05 | $389.72 | $389.72 | 0 | $389.72 |
| 1653412920 | $389.74 | $389.74 | $389.53 | $389.60 | 0 | $389.60 |
| 1653412980 | $389.62 | $389.87 | $389.62 | $389.87 | 0 | $389.87 |
| 1653413040 | $389.88 | $390.02 | $389.85 | $389.85 | 0 | $389.85 |
| 1653413100 | $389.85 | $389.85 | $389.62 | $389.63 | 0 | $389.63 |
| 1653413160 | $389.63 | $389.96 | $389.62 | $389.95 | 0 | $389.95 |
| 1653413220 | $389.97 | $390.10 | $389.89 | $390.01 | 0 | $390.01 |
| 1653413280 | $390.01 | $390.03 | $389.92 | $389.96 | 0 | $389.96 |
| 1653413340 | $389.96 | $390.53 | $389.96 | $390.48 | 0 | $390.48 |
| 1653413400 | $390.46 | $390.46 | $390.12 | $390.16 | 0 | $390.16 |
| 1653413460 | $390.16 | $390.17 | $389.94 | $389.95 | 0 | $389.95 |
| 1653413520 | $389.95 | $389.95 | $389.83 | $389.84 | 0 | $389.84 |
| 1653413580 | $389.83 | $390.00 | $389.74 | $390.00 | 0 | $390.00 |
| 1653413640 | $390.00 | $390.17 | $389.98 | $390.09 | 0 | $390.09 |
| 1653413700 | $390.11 | $390.15 | $390.09 | $390.10 | 0 | $390.10 |
| 1653413760 | $390.09 | $390.40 | $390.07 | $390.32 | 0 | $390.32 |
| 1653413820 | $390.32 | $390.52 | $390.20 | $390.52 | 0 | $390.52 |
| 1653413880 | $390.65 | $391.05 | $390.65 | $391.05 | 0 | $391.05 |
| 1653413940 | $391.06 | $391.07 | $390.92 | $391.00 | 0 | $391.00 |
| 1653414000 | $391.01 | $391.78 | $391.01 | $391.78 | 0 | $391.78 |
| 1653414060 | $391.78 | $392.08 | $391.76 | $391.84 | 0 | $391.84 |
| 1653414120 | $391.82 | $391.86 | $391.50 | $391.53 | 0 | $391.53 |
| 1653414180 | $391.53 | $391.57 | $391.43 | $391.48 | 0 | $391.48 |
| 1653414240 | $391.47 | $391.60 | $391.42 | $391.60 | 0 | $391.60 |
| 1653414300 | $391.59 | $391.82 | $391.57 | $391.80 | 0 | $391.80 |
| 1653414360 | $391.84 | $392.27 | $391.82 | $391.83 | 0 | $391.83 |
| 1653414420 | $391.81 | $391.81 | $391.36 | $391.36 | 0 | $391.36 |
| 1653414480 | $391.36 | $391.50 | $391.36 | $391.48 | 0 | $391.48 |
| 1653414540 | $391.48 | $391.72 | $391.48 | $391.72 | 0 | $391.72 |
| 1653414600 | $391.76 | $391.77 | $391.62 | $391.75 | 0 | $391.75 |
| 1653414660 | $391.75 | $391.93 | $391.71 | $391.92 | 0 | $391.92 |
| 1653414720 | $391.92 | $391.97 | $391.83 | $391.92 | 0 | $391.92 |
| 1653414780 | $391.92 | $392.09 | $391.86 | $392.03 | 0 | $392.03 |
| 1653414840 | $392.03 | $392.24 | $392.00 | $392.05 | 0 | $392.05 |
| 1653414900 | $392.07 | $392.30 | $392.04 | $392.30 | 0 | $392.30 |
| 1653414960 | $392.30 | $392.43 | $392.23 | $392.24 | 0 | $392.24 |
| 1653415020 | $392.25 | $392.29 | $391.87 | $391.87 | 0 | $391.87 |
| 1653415080 | $391.86 | $391.92 | $391.80 | $391.92 | 0 | $391.92 |
| 1653415140 | $391.92 | $392.08 | $391.89 | $391.97 | 0 | $391.97 |
| 1653415200 | $391.97 | $392.08 | $391.93 | $391.94 | 0 | $391.94 |
| 1653415260 | $391.95 | $392.03 | $391.41 | $391.42 | 0 | $391.42 |
| 1653415320 | $391.42 | $391.60 | $391.39 | $391.49 | 0 | $391.49 |
| 1653415380 | $391.50 | $391.65 | $391.48 | $391.55 | 0 | $391.55 |
| 1653415440 | $391.55 | $391.61 | $391.28 | $391.28 | 0 | $391.28 |
| 1653415500 | $391.27 | $391.41 | $391.22 | $391.41 | 0 | $391.41 |
| 1653415560 | $391.40 | $391.58 | $391.40 | $391.49 | 0 | $391.49 |
| 1653415620 | $391.49 | $391.82 | $391.49 | $391.82 | 0 | $391.82 |
| 1653415680 | $391.83 | $392.03 | $391.71 | $392.01 | 0 | $392.01 |
| 1653415740 | $392.01 | $392.85 | $392.01 | $392.68 | 0 | $392.68 |
| 1653415800 | $392.67 | $392.96 | $392.60 | $392.96 | 0 | $392.96 |
| 1653415860 | $392.95 | $393.64 | $392.95 | $393.57 | 0 | $393.57 |
| 1653415920 | $393.57 | $393.58 | $393.37 | $393.49 | 0 | $393.49 |
| 1653415980 | $393.50 | $393.52 | $393.10 | $393.10 | 0 | $393.10 |
| 1653416040 | $393.12 | $393.18 | $392.67 | $392.75 | 0 | $392.75 |
| 1653416100 | $392.77 | $392.85 | $392.44 | $392.47 | 0 | $392.47 |
| 1653416160 | $392.46 | $392.59 | $392.46 | $392.58 | 0 | $392.58 |
| 1653416220 | $392.58 | $392.62 | $392.43 | $392.43 | 0 | $392.43 |
| 1653416280 | $392.44 | $392.49 | $391.97 | $391.97 | 0 | $391.97 |
| 1653416340 | $391.97 | $392.08 | $391.87 | $392.06 | 0 | $392.06 |
| 1653416400 | $392.05 | $392.05 | $391.65 | $391.95 | 0 | $391.95 |
| 1653416460 | $391.95 | $392.18 | $391.95 | $392.16 | 0 | $392.16 |
| 1653416520 | $392.18 | $392.29 | $392.14 | $392.29 | 0 | $392.29 |
| 1653416580 | $392.27 | $392.66 | $392.27 | $392.53 | 0 | $392.53 |
| 1653416640 | $392.50 | $392.67 | $392.33 | $392.67 | 0 | $392.67 |
| 1653416700 | $392.67 | $393.06 | $392.64 | $392.96 | 0 | $392.96 |
| 1653416760 | $392.91 | $392.91 | $392.67 | $392.75 | 0 | $392.75 |
| 1653416820 | $392.76 | $392.77 | $392.66 | $392.68 | 0 | $392.68 |
| 1653416880 | $392.68 | $392.85 | $392.65 | $392.74 | 0 | $392.74 |
| 1653416940 | $392.74 | $392.76 | $392.53 | $392.53 | 0 | $392.53 |
| 1653417000 | $392.49 | $392.58 | $392.43 | $392.48 | 0 | $392.48 |
| 1653417060 | $392.47 | $392.47 | $392.19 | $392.37 | 0 | $392.37 |
| 1653417120 | $392.36 | $392.73 | $392.36 | $392.71 | 0 | $392.71 |
| 1653417180 | $392.71 | $392.80 | $392.61 | $392.80 | 0 | $392.80 |
| 1653417240 | $392.81 | $392.99 | $392.71 | $392.99 | 0 | $392.99 |
| 1653417300 | $392.98 | $393.28 | $392.97 | $393.18 | 0 | $393.18 |
| 1653417360 | $393.18 | $393.19 | $392.81 | $392.84 | 0 | $392.84 |
| 1653417420 | $392.83 | $393.06 | $392.83 | $393.06 | 0 | $393.06 |
| 1653417480 | $393.04 | $393.48 | $392.94 | $393.48 | 0 | $393.48 |
| 1653417540 | $393.47 | $393.47 | $393.33 | $393.35 | 0 | $393.35 |
| 1653417600 | $393.35 | $393.51 | $393.10 | $393.10 | 0 | $393.10 |
| 1653417660 | $393.08 | $393.08 | $392.88 | $392.93 | 0 | $392.93 |
| 1653417720 | $392.92 | $392.96 | $392.65 | $392.70 | 0 | $392.70 |
| 1653417780 | $392.70 | $392.71 | $392.20 | $392.20 | 0 | $392.20 |
| 1653417840 | $392.18 | $392.18 | $391.92 | $391.94 | 0 | $391.94 |
| 1653417900 | $391.93 | $391.98 | $391.78 | $391.90 | 0 | $391.90 |
| 1653417960 | $391.88 | $391.90 | $391.80 | $391.85 | 0 | $391.85 |
| 1653418020 | $391.84 | $391.93 | $391.72 | $391.83 | 0 | $391.83 |
| 1653418080 | $391.84 | $391.93 | $391.34 | $391.37 | 0 | $391.37 |
| 1653418140 | $391.40 | $391.44 | $390.95 | $391.15 | 0 | $391.15 |
| 1653418200 | $391.16 | $391.16 | $390.82 | $390.85 | 0 | $390.85 |
| 1653418260 | $390.86 | $391.05 | $390.85 | $391.05 | 0 | $391.05 |
| 1653418320 | $391.08 | $391.20 | $390.94 | $391.14 | 0 | $391.14 |
| 1653418380 | $391.13 | $391.14 | $390.90 | $390.96 | 0 | $390.96 |
| 1653418440 | $390.97 | $390.97 | $390.82 | $390.83 | 0 | $390.83 |
| 1653418500 | $390.83 | $390.83 | $390.55 | $390.69 | 0 | $390.69 |
| 1653418560 | $390.66 | $390.93 | $390.66 | $390.86 | 0 | $390.86 |
| 1653418620 | $390.89 | $391.14 | $390.89 | $391.10 | 0 | $391.10 |
| 1653418680 | $391.09 | $391.30 | $391.09 | $391.26 | 0 | $391.26 |
| 1653418740 | $391.26 | $391.37 | $391.19 | $391.31 | 0 | $391.31 |
| 1653418800 | $391.31 | $391.36 | $391.21 | $391.36 | 0 | $391.36 |
| 1653418860 | $391.35 | $391.67 | $391.35 | $391.63 | 0 | $391.63 |
| 1653418920 | $391.62 | $391.64 | $391.42 | $391.63 | 0 | $391.63 |
| 1653418980 | $391.63 | $392.41 | $391.61 | $392.40 | 0 | $392.40 |
| 1653419040 | $392.40 | $392.41 | $392.16 | $392.27 | 0 | $392.27 |
| 1653419100 | $392.26 | $392.76 | $392.23 | $392.76 | 0 | $392.76 |
| 1653419160 | $392.75 | $392.78 | $392.63 | $392.71 | 0 | $392.71 |
| 1653419220 | $392.69 | $392.76 | $392.52 | $392.52 | 0 | $392.52 |
| 1653419280 | $392.49 | $392.56 | $392.17 | $392.29 | 0 | $392.29 |
| 1653419340 | $392.30 | $392.33 | $392.22 | $392.30 | 0 | $392.30 |
| 1653419400 | $392.30 | $392.95 | $392.30 | $392.77 | 0 | $392.77 |
| 1653419460 | $392.77 | $392.79 | $392.63 | $392.73 | 0 | $392.73 |
| 1653419520 | $392.73 | $392.87 | $392.66 | $392.66 | 0 | $392.66 |
| 1653419580 | $392.66 | $392.70 | $392.48 | $392.48 | 0 | $392.48 |
| 1653419640 | $392.48 | $392.57 | $392.36 | $392.50 | 0 | $392.50 |
| 1653419700 | $392.52 | $392.62 | $392.28 | $392.28 | 0 | $392.28 |
| 1653419760 | $392.28 | $392.61 | $392.28 | $392.54 | 0 | $392.54 |
| 1653419820 | $392.53 | $392.57 | $392.39 | $392.56 | 0 | $392.56 |
| 1653419880 | $392.56 | $392.90 | $392.56 | $392.59 | 0 | $392.59 |
| 1653419940 | $392.57 | $392.57 | $392.24 | $392.32 | 0 | $392.32 |
| 1653420000 | $392.33 | $392.34 | $391.73 | $391.77 | 0 | $391.77 |
| 1653420060 | $391.77 | $392.29 | $391.77 | $392.24 | 0 | $392.24 |
| 1653420120 | $392.26 | $392.81 | $392.26 | $392.76 | 0 | $392.76 |
| 1653420180 | $392.74 | $392.81 | $392.60 | $392.78 | 0 | $392.78 |
| 1653420240 | $392.79 | $392.99 | $392.71 | $392.78 | 0 | $392.78 |
| 1653420300 | $392.78 | $392.78 | $392.50 | $392.64 | 0 | $392.64 |
| 1653420360 | $392.64 | $392.88 | $392.64 | $392.88 | 0 | $392.88 |
| 1653420420 | $392.93 | $393.30 | $392.90 | $393.18 | 0 | $393.18 |
| 1653420480 | $393.19 | $393.23 | $392.67 | $392.75 | 0 | $392.75 |
| 1653420540 | $392.75 | $393.12 | $392.73 | $393.12 | 0 | $393.12 |
| 1653420600 | $393.15 | $393.35 | $393.07 | $393.34 | 0 | $393.34 |
| 1653420660 | $393.33 | $393.38 | $393.03 | $393.10 | 0 | $393.10 |
| 1653420720 | $393.04 | $393.36 | $393.03 | $393.29 | 0 | $393.29 |
| 1653420780 | $393.29 | $393.36 | $393.18 | $393.36 | 0 | $393.36 |
| 1653420840 | $393.37 | $393.38 | $393.25 | $393.31 | 0 | $393.31 |
| 1653420900 | $393.33 | $394.17 | $393.33 | $394.16 | 0 | $394.16 |
| 1653420960 | $394.16 | $394.63 | $394.16 | $394.39 | 0 | $394.39 |
| 1653421020 | $394.38 | $394.83 | $394.38 | $394.81 | 0 | $394.81 |
| 1653421080 | $394.79 | $395.08 | $394.79 | $395.08 | 0 | $395.08 |
| 1653421140 | $395.08 | $395.57 | $394.99 | $395.03 | 0 | $395.03 |
| 1653421200 | $395.02 | $395.12 | $394.65 | $394.65 | 0 | $394.65 |
| 1653421260 | $394.65 | $394.95 | $394.65 | $394.88 | 0 | $394.88 |
| 1653421320 | $394.89 | $395.36 | $394.89 | $395.30 | 0 | $395.30 |
| 1653421380 | $395.31 | $395.39 | $394.94 | $394.94 | 0 | $394.94 |
| 1653421440 | $394.91 | $394.91 | $394.34 | $394.36 | 0 | $394.36 |
| 1653421500 | $394.35 | $395.21 | $394.30 | $395.21 | 0 | $395.21 |
| 1653421560 | $395.26 | $395.27 | $394.80 | $394.82 | 0 | $394.82 |
| 1653421620 | $394.81 | $395.18 | $394.78 | $395.07 | 0 | $395.07 |
| 1653421680 | $395.08 | $395.32 | $394.94 | $395.13 | 0 | $395.13 |
| 1653421740 | $395.14 | $395.15 | $394.59 | $394.60 | 0 | $394.60 |
| 1653421800 | $394.69 | $394.90 | $394.42 | $394.44 | 0 | $394.44 |
| 1653421860 | $394.42 | $394.54 | $394.14 | $394.51 | 0 | $394.51 |
| 1653421920 | $394.57 | $394.64 | $394.08 | $394.08 | 0 | $394.08 |
| 1653421980 | $394.08 | $394.09 | $393.69 | $393.92 | 0 | $393.92 |
| 1653422040 | $393.93 | $393.93 | $393.46 | $393.46 | 0 | $393.46 |
| 1653422100 | $393.48 | $393.76 | $393.27 | $393.66 | 0 | $393.66 |
| 1653422160 | $393.68 | $393.68 | $393.46 | $393.65 | 0 | $393.65 |
| 1653422220 | $393.63 | $394.06 | $393.48 | $393.96 | 0 | $393.96 |
| 1653422280 | $393.99 | $394.07 | $393.90 | $393.99 | 0 | $393.99 |
| 1653422340 | $393.94 | $394.38 | $393.71 | $394.38 | 0 | $394.38 |
| 1653422400 | $394.32 | $394.32 | $394.22 | $394.22 | 0 | $394.22 |
| 1653422460 | $394.22 | $394.22 | $394.22 | $394.22 | 0 | $394.22 |
| 1653422520 | $394.22 | $394.22 | $394.20 | $394.20 | 0 | $394.20 |
| 1653422580 | $394.20 | $394.20 | $394.17 | $394.17 | 0 | $394.17 |
| 1653422640 | $394.17 | $394.17 | $394.15 | $394.15 | 0 | $394.15 |
| 1653422700 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653422760 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653422820 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653422880 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653422940 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423000 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423060 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423120 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423180 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423240 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423300 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423360 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423420 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423480 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423540 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653423600 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653425700 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |
| 1653428160 | $394.15 | $394.15 | $394.15 | $394.15 | 0 | $394.15 |