XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609425000 | $373.33 | $373.33 | $373.17 | $373.24 | 0 | $373.24 |
| 1609425060 | $373.23 | $373.27 | $373.12 | $373.17 | 0 | $373.17 |
| 1609425120 | $373.17 | $373.17 | $373.02 | $373.06 | 0 | $373.06 |
| 1609425180 | $373.06 | $373.12 | $372.91 | $372.92 | 0 | $372.92 |
| 1609425240 | $372.91 | $372.98 | $372.82 | $372.88 | 0 | $372.88 |
| 1609425300 | $372.88 | $372.90 | $372.79 | $372.86 | 0 | $372.86 |
| 1609425360 | $372.87 | $372.87 | $372.72 | $372.85 | 0 | $372.85 |
| 1609425420 | $372.84 | $372.92 | $372.83 | $372.87 | 0 | $372.87 |
| 1609425480 | $372.87 | $372.87 | $372.76 | $372.83 | 0 | $372.83 |
| 1609425540 | $372.84 | $372.94 | $372.81 | $372.94 | 0 | $372.94 |
| 1609425600 | $372.93 | $373.04 | $372.92 | $373.02 | 0 | $373.02 |
| 1609425660 | $373.01 | $373.02 | $372.93 | $372.93 | 0 | $372.93 |
| 1609425720 | $372.93 | $372.94 | $372.82 | $372.84 | 0 | $372.84 |
| 1609425780 | $372.84 | $372.98 | $372.84 | $372.98 | 0 | $372.98 |
| 1609425840 | $372.98 | $373.03 | $372.97 | $373.02 | 0 | $373.02 |
| 1609425900 | $373.02 | $373.09 | $372.95 | $373.09 | 0 | $373.09 |
| 1609425960 | $373.09 | $373.16 | $373.05 | $373.14 | 0 | $373.14 |
| 1609426020 | $373.13 | $373.13 | $373.02 | $373.03 | 0 | $373.03 |
| 1609426080 | $373.03 | $373.10 | $373.02 | $373.07 | 0 | $373.07 |
| 1609426140 | $373.06 | $373.08 | $372.95 | $372.95 | 0 | $372.95 |
| 1609426200 | $372.96 | $372.98 | $372.89 | $372.96 | 0 | $372.96 |
| 1609426260 | $372.95 | $372.95 | $372.88 | $372.89 | 0 | $372.89 |
| 1609426320 | $372.89 | $372.98 | $372.86 | $372.98 | 0 | $372.98 |
| 1609426380 | $372.97 | $373.02 | $372.94 | $373.00 | 0 | $373.00 |
| 1609426440 | $373.00 | $373.02 | $372.96 | $373.00 | 0 | $373.00 |
| 1609426500 | $372.99 | $373.03 | $372.97 | $373.03 | 0 | $373.03 |
| 1609426560 | $373.02 | $373.05 | $372.90 | $372.94 | 0 | $372.94 |
| 1609426620 | $372.94 | $372.99 | $372.91 | $372.93 | 0 | $372.93 |
| 1609426680 | $372.92 | $373.07 | $372.92 | $373.07 | 0 | $373.07 |
| 1609426740 | $373.07 | $373.13 | $373.06 | $373.11 | 0 | $373.11 |
| 1609426800 | $373.11 | $373.23 | $373.11 | $373.16 | 0 | $373.16 |
| 1609426860 | $373.17 | $373.31 | $373.16 | $373.31 | 0 | $373.31 |
| 1609426920 | $373.31 | $373.48 | $373.31 | $373.48 | 0 | $373.48 |
| 1609426980 | $373.48 | $373.60 | $373.48 | $373.58 | 0 | $373.58 |
| 1609427040 | $373.58 | $373.59 | $373.49 | $373.50 | 0 | $373.50 |
| 1609427100 | $373.50 | $373.50 | $373.45 | $373.45 | 0 | $373.45 |
| 1609427160 | $373.45 | $373.49 | $373.43 | $373.49 | 0 | $373.49 |
| 1609427220 | $373.48 | $373.51 | $373.40 | $373.40 | 0 | $373.40 |
| 1609427280 | $373.40 | $373.42 | $373.32 | $373.33 | 0 | $373.33 |
| 1609427340 | $373.33 | $373.39 | $373.33 | $373.36 | 0 | $373.36 |
| 1609427400 | $373.35 | $373.35 | $373.24 | $373.27 | 0 | $373.27 |
| 1609427460 | $373.27 | $373.31 | $373.26 | $373.28 | 0 | $373.28 |
| 1609427520 | $373.28 | $373.35 | $373.27 | $373.31 | 0 | $373.31 |
| 1609427580 | $373.31 | $373.32 | $373.26 | $373.32 | 0 | $373.32 |
| 1609427640 | $373.32 | $373.37 | $373.32 | $373.37 | 0 | $373.37 |
| 1609427700 | $373.36 | $373.49 | $373.36 | $373.46 | 0 | $373.46 |
| 1609427760 | $373.46 | $373.47 | $373.40 | $373.43 | 0 | $373.43 |
| 1609427820 | $373.43 | $373.46 | $373.38 | $373.38 | 0 | $373.38 |
| 1609427880 | $373.38 | $373.50 | $373.38 | $373.50 | 0 | $373.50 |
| 1609427940 | $373.49 | $373.54 | $373.49 | $373.53 | 0 | $373.53 |
| 1609428000 | $373.53 | $373.61 | $373.52 | $373.61 | 0 | $373.61 |
| 1609428060 | $373.60 | $373.63 | $373.58 | $373.58 | 0 | $373.58 |
| 1609428120 | $373.59 | $373.59 | $373.54 | $373.54 | 0 | $373.54 |
| 1609428180 | $373.54 | $373.59 | $373.54 | $373.57 | 0 | $373.57 |
| 1609428240 | $373.57 | $373.59 | $373.53 | $373.53 | 0 | $373.53 |
| 1609428300 | $373.52 | $373.52 | $373.48 | $373.49 | 0 | $373.49 |
| 1609428360 | $373.49 | $373.56 | $373.48 | $373.55 | 0 | $373.55 |
| 1609428420 | $373.55 | $373.55 | $373.49 | $373.51 | 0 | $373.51 |
| 1609428480 | $373.52 | $373.52 | $373.42 | $373.42 | 0 | $373.42 |
| 1609428540 | $373.42 | $373.42 | $373.36 | $373.38 | 0 | $373.38 |
| 1609428600 | $373.37 | $373.43 | $373.37 | $373.37 | 0 | $373.37 |
| 1609428660 | $373.37 | $373.38 | $373.34 | $373.36 | 0 | $373.36 |
| 1609428720 | $373.34 | $373.39 | $373.30 | $373.32 | 0 | $373.32 |
| 1609428780 | $373.32 | $373.42 | $373.31 | $373.41 | 0 | $373.41 |
| 1609428840 | $373.41 | $373.41 | $373.34 | $373.34 | 0 | $373.34 |
| 1609428900 | $373.34 | $373.40 | $373.32 | $373.32 | 0 | $373.32 |
| 1609428960 | $373.33 | $373.34 | $373.27 | $373.27 | 0 | $373.27 |
| 1609429020 | $373.27 | $373.28 | $373.23 | $373.28 | 0 | $373.28 |
| 1609429080 | $373.28 | $373.31 | $373.28 | $373.30 | 0 | $373.30 |
| 1609429140 | $373.30 | $373.32 | $373.28 | $373.31 | 0 | $373.31 |
| 1609429200 | $373.32 | $373.38 | $373.32 | $373.35 | 0 | $373.35 |
| 1609429260 | $373.35 | $373.36 | $373.31 | $373.32 | 0 | $373.32 |
| 1609429320 | $373.32 | $373.36 | $373.29 | $373.29 | 0 | $373.29 |
| 1609429380 | $373.29 | $373.35 | $373.29 | $373.35 | 0 | $373.35 |
| 1609429440 | $373.35 | $373.36 | $373.31 | $373.34 | 0 | $373.34 |
| 1609429500 | $373.34 | $373.42 | $373.33 | $373.39 | 0 | $373.39 |
| 1609429560 | $373.39 | $373.45 | $373.38 | $373.42 | 0 | $373.42 |
| 1609429620 | $373.42 | $373.42 | $373.26 | $373.28 | 0 | $373.28 |
| 1609429680 | $373.29 | $373.44 | $373.29 | $373.42 | 0 | $373.42 |
| 1609429740 | $373.43 | $373.44 | $373.37 | $373.37 | 0 | $373.37 |
| 1609429800 | $373.37 | $373.37 | $373.23 | $373.25 | 0 | $373.25 |
| 1609429860 | $373.25 | $373.33 | $373.24 | $373.30 | 0 | $373.30 |
| 1609429920 | $373.31 | $373.31 | $373.29 | $373.29 | 0 | $373.29 |
| 1609429980 | $373.28 | $373.33 | $373.27 | $373.33 | 0 | $373.33 |
| 1609430040 | $373.33 | $373.36 | $373.33 | $373.33 | 0 | $373.33 |
| 1609430100 | $373.33 | $373.33 | $373.29 | $373.30 | 0 | $373.30 |
| 1609430160 | $373.30 | $373.31 | $373.27 | $373.31 | 0 | $373.31 |
| 1609430220 | $373.30 | $373.31 | $373.25 | $373.27 | 0 | $373.27 |
| 1609430280 | $373.28 | $373.28 | $373.23 | $373.25 | 0 | $373.25 |
| 1609430340 | $373.25 | $373.25 | $373.23 | $373.23 | 0 | $373.23 |
| 1609430400 | $373.23 | $373.25 | $373.22 | $373.25 | 0 | $373.25 |
| 1609430460 | $373.25 | $373.29 | $373.25 | $373.25 | 0 | $373.25 |
| 1609430520 | $373.26 | $373.34 | $373.25 | $373.34 | 0 | $373.34 |
| 1609430580 | $373.34 | $373.40 | $373.34 | $373.40 | 0 | $373.40 |
| 1609430640 | $373.40 | $373.41 | $373.32 | $373.33 | 0 | $373.33 |
| 1609430700 | $373.33 | $373.36 | $373.30 | $373.34 | 0 | $373.34 |
| 1609430760 | $373.34 | $373.38 | $373.33 | $373.34 | 0 | $373.34 |
| 1609430820 | $373.34 | $373.36 | $373.30 | $373.35 | 0 | $373.35 |
| 1609430880 | $373.35 | $373.35 | $373.29 | $373.31 | 0 | $373.31 |
| 1609430940 | $373.30 | $373.31 | $373.25 | $373.25 | 0 | $373.25 |
| 1609431000 | $373.25 | $373.25 | $373.15 | $373.19 | 0 | $373.19 |
| 1609431060 | $373.19 | $373.19 | $373.11 | $373.12 | 0 | $373.12 |
| 1609431120 | $373.12 | $373.12 | $373.05 | $373.06 | 0 | $373.06 |
| 1609431180 | $373.06 | $373.06 | $372.99 | $373.03 | 0 | $373.03 |
| 1609431240 | $373.03 | $373.16 | $373.03 | $373.15 | 0 | $373.15 |
| 1609431300 | $373.15 | $373.21 | $373.15 | $373.21 | 0 | $373.21 |
| 1609431360 | $373.21 | $373.21 | $373.18 | $373.19 | 0 | $373.19 |
| 1609431420 | $373.19 | $373.22 | $373.17 | $373.22 | 0 | $373.22 |
| 1609431480 | $373.22 | $373.25 | $373.20 | $373.24 | 0 | $373.24 |
| 1609431540 | $373.25 | $373.29 | $373.21 | $373.22 | 0 | $373.22 |
| 1609431600 | $373.22 | $373.22 | $373.16 | $373.18 | 0 | $373.18 |
| 1609431660 | $373.19 | $373.24 | $373.19 | $373.21 | 0 | $373.21 |
| 1609431720 | $373.21 | $373.21 | $373.15 | $373.16 | 0 | $373.16 |
| 1609431780 | $373.17 | $373.20 | $373.15 | $373.18 | 0 | $373.18 |
| 1609431840 | $373.18 | $373.22 | $373.17 | $373.19 | 0 | $373.19 |
| 1609431900 | $373.19 | $373.25 | $373.19 | $373.19 | 0 | $373.19 |
| 1609431960 | $373.18 | $373.19 | $373.13 | $373.17 | 0 | $373.17 |
| 1609432020 | $373.17 | $373.19 | $373.17 | $373.19 | 0 | $373.19 |
| 1609432080 | $373.19 | $373.20 | $373.12 | $373.12 | 0 | $373.12 |
| 1609432140 | $373.12 | $373.12 | $373.07 | $373.10 | 0 | $373.10 |
| 1609432200 | $373.10 | $373.14 | $373.08 | $373.11 | 0 | $373.11 |
| 1609432260 | $373.11 | $373.16 | $373.03 | $373.04 | 0 | $373.04 |
| 1609432320 | $373.04 | $373.04 | $373.01 | $373.01 | 0 | $373.01 |
| 1609432380 | $373.00 | $373.00 | $372.93 | $372.98 | 0 | $372.98 |
| 1609432440 | $372.98 | $373.04 | $372.98 | $373.01 | 0 | $373.01 |
| 1609432500 | $373.01 | $373.03 | $373.00 | $373.03 | 0 | $373.03 |
| 1609432560 | $373.03 | $373.05 | $373.02 | $373.03 | 0 | $373.03 |
| 1609432620 | $373.03 | $373.03 | $372.98 | $373.02 | 0 | $373.02 |
| 1609432680 | $373.02 | $373.04 | $373.00 | $373.00 | 0 | $373.00 |
| 1609432740 | $373.00 | $373.03 | $372.96 | $373.03 | 0 | $373.03 |
| 1609432800 | $373.03 | $373.06 | $373.00 | $373.06 | 0 | $373.06 |
| 1609432860 | $373.07 | $373.08 | $373.03 | $373.05 | 0 | $373.05 |
| 1609432920 | $373.05 | $373.06 | $373.00 | $373.02 | 0 | $373.02 |
| 1609432980 | $373.01 | $373.02 | $372.93 | $373.00 | 0 | $373.00 |
| 1609433040 | $373.01 | $373.04 | $372.99 | $372.99 | 0 | $372.99 |
| 1609433100 | $372.99 | $373.03 | $372.96 | $373.03 | 0 | $373.03 |
| 1609433160 | $373.03 | $373.03 | $372.97 | $372.99 | 0 | $372.99 |
| 1609433220 | $372.98 | $373.00 | $372.97 | $372.99 | 0 | $372.99 |
| 1609433280 | $372.99 | $373.02 | $372.96 | $373.02 | 0 | $373.02 |
| 1609433340 | $373.02 | $373.05 | $373.02 | $373.03 | 0 | $373.03 |
| 1609433400 | $373.03 | $373.05 | $373.00 | $373.04 | 0 | $373.04 |
| 1609433460 | $373.03 | $373.03 | $372.97 | $373.00 | 0 | $373.00 |
| 1609433520 | $373.00 | $373.04 | $372.95 | $372.96 | 0 | $372.96 |
| 1609433580 | $372.95 | $372.95 | $372.88 | $372.89 | 0 | $372.89 |
| 1609433640 | $372.89 | $372.92 | $372.85 | $372.86 | 0 | $372.86 |
| 1609433700 | $372.88 | $372.89 | $372.85 | $372.86 | 0 | $372.86 |
| 1609433760 | $372.85 | $372.86 | $372.80 | $372.80 | 0 | $372.80 |
| 1609433820 | $372.80 | $372.80 | $372.72 | $372.74 | 0 | $372.74 |
| 1609433880 | $372.75 | $372.76 | $372.69 | $372.76 | 0 | $372.76 |
| 1609433940 | $372.75 | $372.77 | $372.72 | $372.75 | 0 | $372.75 |
| 1609434000 | $372.76 | $372.81 | $372.71 | $372.81 | 0 | $372.81 |
| 1609434060 | $372.81 | $372.83 | $372.77 | $372.82 | 0 | $372.82 |
| 1609434120 | $372.83 | $372.87 | $372.80 | $372.81 | 0 | $372.81 |
| 1609434180 | $372.81 | $372.81 | $372.77 | $372.78 | 0 | $372.78 |
| 1609434240 | $372.78 | $372.85 | $372.78 | $372.84 | 0 | $372.84 |
| 1609434300 | $372.84 | $372.93 | $372.83 | $372.93 | 0 | $372.93 |
| 1609434360 | $372.93 | $372.98 | $372.93 | $372.94 | 0 | $372.94 |
| 1609434420 | $372.94 | $372.99 | $372.90 | $372.90 | 0 | $372.90 |
| 1609434480 | $372.90 | $372.96 | $372.90 | $372.95 | 0 | $372.95 |
| 1609434540 | $372.96 | $372.99 | $372.95 | $372.99 | 0 | $372.99 |
| 1609434600 | $372.98 | $373.02 | $372.97 | $373.01 | 0 | $373.01 |
| 1609434660 | $373.01 | $373.05 | $373.01 | $373.02 | 0 | $373.02 |
| 1609434720 | $373.02 | $373.05 | $373.01 | $373.03 | 0 | $373.03 |
| 1609434780 | $373.04 | $373.04 | $372.99 | $373.00 | 0 | $373.00 |
| 1609434840 | $373.00 | $373.03 | $372.97 | $373.03 | 0 | $373.03 |
| 1609434900 | $373.03 | $373.03 | $372.95 | $372.95 | 0 | $372.95 |
| 1609434960 | $372.95 | $373.00 | $372.95 | $373.00 | 0 | $373.00 |
| 1609435020 | $373.00 | $373.07 | $373.00 | $373.06 | 0 | $373.06 |
| 1609435080 | $373.05 | $373.06 | $373.03 | $373.03 | 0 | $373.03 |
| 1609435140 | $373.03 | $373.04 | $373.01 | $373.01 | 0 | $373.01 |
| 1609435200 | $373.01 | $373.02 | $373.00 | $373.01 | 0 | $373.01 |
| 1609435260 | $373.01 | $373.05 | $373.00 | $373.04 | 0 | $373.04 |
| 1609435320 | $373.05 | $373.08 | $373.02 | $373.07 | 0 | $373.07 |
| 1609435380 | $373.07 | $373.09 | $373.07 | $373.09 | 0 | $373.09 |
| 1609435440 | $373.09 | $373.09 | $373.05 | $373.09 | 0 | $373.09 |
| 1609435500 | $373.10 | $373.16 | $373.10 | $373.14 | 0 | $373.14 |
| 1609435560 | $373.14 | $373.20 | $373.14 | $373.19 | 0 | $373.19 |
| 1609435620 | $373.20 | $373.22 | $373.18 | $373.21 | 0 | $373.21 |
| 1609435680 | $373.21 | $373.23 | $373.21 | $373.21 | 0 | $373.21 |
| 1609435740 | $373.20 | $373.21 | $373.17 | $373.21 | 0 | $373.21 |
| 1609435800 | $373.21 | $373.25 | $373.19 | $373.25 | 0 | $373.25 |
| 1609435860 | $373.25 | $373.28 | $373.23 | $373.27 | 0 | $373.27 |
| 1609435920 | $373.26 | $373.26 | $373.21 | $373.22 | 0 | $373.22 |
| 1609435980 | $373.22 | $373.23 | $373.19 | $373.19 | 0 | $373.19 |
| 1609436040 | $373.19 | $373.21 | $373.17 | $373.17 | 0 | $373.17 |
| 1609436100 | $373.16 | $373.17 | $373.14 | $373.16 | 0 | $373.16 |
| 1609436160 | $373.16 | $373.16 | $373.09 | $373.09 | 0 | $373.09 |
| 1609436220 | $373.09 | $373.13 | $373.09 | $373.13 | 0 | $373.13 |
| 1609436280 | $373.13 | $373.23 | $373.13 | $373.18 | 0 | $373.18 |
| 1609436340 | $373.18 | $373.18 | $373.13 | $373.18 | 0 | $373.18 |
| 1609436400 | $373.18 | $373.19 | $373.15 | $373.19 | 0 | $373.19 |
| 1609436460 | $373.19 | $373.24 | $373.19 | $373.21 | 0 | $373.21 |
| 1609436520 | $373.21 | $373.28 | $373.21 | $373.27 | 0 | $373.27 |
| 1609436580 | $373.27 | $373.33 | $373.27 | $373.33 | 0 | $373.33 |
| 1609436640 | $373.33 | $373.35 | $373.32 | $373.33 | 0 | $373.33 |
| 1609436700 | $373.34 | $373.38 | $373.33 | $373.38 | 0 | $373.38 |
| 1609436760 | $373.37 | $373.44 | $373.36 | $373.43 | 0 | $373.43 |
| 1609436820 | $373.43 | $373.45 | $373.42 | $373.44 | 0 | $373.44 |
| 1609436880 | $373.44 | $373.46 | $373.42 | $373.44 | 0 | $373.44 |
| 1609436940 | $373.44 | $373.46 | $373.39 | $373.39 | 0 | $373.39 |
| 1609437000 | $373.38 | $373.38 | $373.33 | $373.36 | 0 | $373.36 |
| 1609437060 | $373.36 | $373.37 | $373.31 | $373.36 | 0 | $373.36 |
| 1609437120 | $373.36 | $373.36 | $373.32 | $373.35 | 0 | $373.35 |
| 1609437180 | $373.36 | $373.37 | $373.35 | $373.36 | 0 | $373.36 |
| 1609437240 | $373.36 | $373.37 | $373.32 | $373.32 | 0 | $373.32 |
| 1609437300 | $373.32 | $373.32 | $373.27 | $373.28 | 0 | $373.28 |
| 1609437360 | $373.28 | $373.32 | $373.27 | $373.32 | 0 | $373.32 |
| 1609437420 | $373.32 | $373.37 | $373.32 | $373.34 | 0 | $373.34 |
| 1609437480 | $373.34 | $373.35 | $373.34 | $373.34 | 0 | $373.34 |
| 1609437540 | $373.34 | $373.35 | $373.30 | $373.30 | 0 | $373.30 |
| 1609437600 | $373.31 | $373.35 | $373.30 | $373.30 | 0 | $373.30 |
| 1609437660 | $373.30 | $373.30 | $373.26 | $373.27 | 0 | $373.27 |
| 1609437720 | $373.27 | $373.29 | $373.27 | $373.29 | 0 | $373.29 |
| 1609437780 | $373.29 | $373.29 | $373.26 | $373.27 | 0 | $373.27 |
| 1609437840 | $373.27 | $373.28 | $373.25 | $373.28 | 0 | $373.28 |
| 1609437900 | $373.28 | $373.34 | $373.28 | $373.30 | 0 | $373.30 |
| 1609437960 | $373.30 | $373.30 | $373.23 | $373.24 | 0 | $373.24 |
| 1609438020 | $373.24 | $373.27 | $373.23 | $373.24 | 0 | $373.24 |
| 1609438080 | $373.24 | $373.25 | $373.24 | $373.24 | 0 | $373.24 |
| 1609438140 | $373.24 | $373.24 | $373.19 | $373.20 | 0 | $373.20 |
| 1609438200 | $373.20 | $373.22 | $373.17 | $373.18 | 0 | $373.18 |
| 1609438260 | $373.18 | $373.27 | $373.16 | $373.27 | 0 | $373.27 |
| 1609438320 | $373.26 | $373.29 | $373.25 | $373.29 | 0 | $373.29 |
| 1609438380 | $373.29 | $373.33 | $373.28 | $373.33 | 0 | $373.33 |
| 1609438440 | $373.33 | $373.33 | $373.30 | $373.30 | 0 | $373.30 |
| 1609438500 | $373.30 | $373.34 | $373.29 | $373.31 | 0 | $373.31 |
| 1609438560 | $373.31 | $373.31 | $373.27 | $373.30 | 0 | $373.30 |
| 1609438620 | $373.30 | $373.32 | $373.30 | $373.31 | 0 | $373.31 |
| 1609438680 | $373.32 | $373.35 | $373.32 | $373.35 | 0 | $373.35 |
| 1609438740 | $373.35 | $373.35 | $373.32 | $373.33 | 0 | $373.33 |
| 1609438800 | $373.33 | $373.34 | $373.29 | $373.30 | 0 | $373.30 |
| 1609438860 | $373.30 | $373.31 | $373.29 | $373.30 | 0 | $373.30 |
| 1609438920 | $373.30 | $373.32 | $373.27 | $373.31 | 0 | $373.31 |
| 1609438980 | $373.30 | $373.30 | $373.24 | $373.25 | 0 | $373.25 |
| 1609439040 | $373.26 | $373.28 | $373.22 | $373.22 | 0 | $373.22 |
| 1609439100 | $373.22 | $373.24 | $373.19 | $373.23 | 0 | $373.23 |
| 1609439160 | $373.23 | $373.27 | $373.23 | $373.26 | 0 | $373.26 |
| 1609439220 | $373.26 | $373.27 | $373.25 | $373.27 | 0 | $373.27 |
| 1609439280 | $373.27 | $373.29 | $373.23 | $373.24 | 0 | $373.24 |
| 1609439340 | $373.24 | $373.26 | $373.22 | $373.22 | 0 | $373.22 |
| 1609439400 | $373.22 | $373.24 | $373.20 | $373.22 | 0 | $373.22 |
| 1609439460 | $373.22 | $373.24 | $373.21 | $373.24 | 0 | $373.24 |
| 1609439520 | $373.24 | $373.26 | $373.23 | $373.23 | 0 | $373.23 |
| 1609439580 | $373.23 | $373.28 | $373.22 | $373.28 | 0 | $373.28 |
| 1609439640 | $373.29 | $373.29 | $373.24 | $373.24 | 0 | $373.24 |
| 1609439700 | $373.24 | $373.25 | $373.21 | $373.23 | 0 | $373.23 |
| 1609439760 | $373.23 | $373.24 | $373.19 | $373.19 | 0 | $373.19 |
| 1609439820 | $373.19 | $373.20 | $373.18 | $373.19 | 0 | $373.19 |
| 1609439880 | $373.19 | $373.19 | $373.15 | $373.15 | 0 | $373.15 |
| 1609439940 | $373.15 | $373.17 | $373.15 | $373.17 | 0 | $373.17 |
| 1609440000 | $373.17 | $373.18 | $373.12 | $373.14 | 0 | $373.14 |
| 1609440060 | $373.14 | $373.14 | $373.08 | $373.08 | 0 | $373.08 |
| 1609440120 | $373.07 | $373.09 | $373.06 | $373.07 | 0 | $373.07 |
| 1609440180 | $373.07 | $373.07 | $373.02 | $373.04 | 0 | $373.04 |
| 1609440240 | $373.04 | $373.04 | $373.01 | $373.01 | 0 | $373.01 |
| 1609440300 | $373.01 | $373.07 | $373.00 | $373.07 | 0 | $373.07 |
| 1609440360 | $373.07 | $373.07 | $373.04 | $373.04 | 0 | $373.04 |
| 1609440420 | $373.04 | $373.05 | $373.02 | $373.05 | 0 | $373.05 |
| 1609440480 | $373.05 | $373.05 | $373.01 | $373.02 | 0 | $373.02 |
| 1609440540 | $373.02 | $373.05 | $373.00 | $373.01 | 0 | $373.01 |
| 1609440600 | $373.00 | $373.06 | $373.00 | $373.05 | 0 | $373.05 |
| 1609440660 | $373.05 | $373.05 | $373.01 | $373.01 | 0 | $373.01 |
| 1609440720 | $373.01 | $373.03 | $373.00 | $373.01 | 0 | $373.01 |
| 1609440780 | $373.01 | $373.01 | $372.98 | $372.99 | 0 | $372.99 |
| 1609440840 | $373.00 | $373.06 | $372.99 | $373.05 | 0 | $373.05 |
| 1609440900 | $373.05 | $373.11 | $373.05 | $373.11 | 0 | $373.11 |
| 1609440960 | $373.11 | $373.14 | $373.10 | $373.13 | 0 | $373.13 |
| 1609441020 | $373.15 | $373.16 | $373.09 | $373.11 | 0 | $373.11 |
| 1609441080 | $373.10 | $373.13 | $373.10 | $373.12 | 0 | $373.12 |
| 1609441140 | $373.12 | $373.13 | $373.11 | $373.13 | 0 | $373.13 |
| 1609441200 | $373.11 | $373.14 | $373.07 | $373.07 | 0 | $373.07 |
| 1609441260 | $373.07 | $373.07 | $372.97 | $372.97 | 0 | $372.97 |
| 1609441320 | $372.97 | $373.01 | $372.95 | $372.96 | 0 | $372.96 |
| 1609441380 | $372.96 | $373.04 | $372.96 | $373.00 | 0 | $373.00 |
| 1609441440 | $373.00 | $373.04 | $373.00 | $373.01 | 0 | $373.01 |
| 1609441500 | $373.01 | $373.05 | $373.00 | $373.01 | 0 | $373.01 |
| 1609441560 | $373.02 | $373.02 | $372.95 | $372.95 | 0 | $372.95 |
| 1609441620 | $372.95 | $372.95 | $372.91 | $372.92 | 0 | $372.92 |
| 1609441680 | $372.91 | $372.96 | $372.86 | $372.96 | 0 | $372.96 |
| 1609441740 | $372.97 | $373.14 | $372.96 | $373.14 | 0 | $373.14 |
| 1609441800 | $373.15 | $373.15 | $373.10 | $373.12 | 0 | $373.12 |
| 1609441860 | $373.12 | $373.34 | $373.11 | $373.34 | 0 | $373.34 |
| 1609441920 | $373.34 | $373.48 | $373.34 | $373.45 | 0 | $373.45 |
| 1609441980 | $373.45 | $373.45 | $373.36 | $373.37 | 0 | $373.37 |
| 1609442040 | $373.38 | $373.48 | $373.34 | $373.48 | 0 | $373.48 |
| 1609442100 | $373.47 | $373.93 | $373.47 | $373.90 | 0 | $373.90 |
| 1609442160 | $373.90 | $373.96 | $373.82 | $373.95 | 0 | $373.95 |
| 1609442220 | $373.95 | $373.97 | $373.87 | $373.93 | 0 | $373.93 |
| 1609442280 | $373.93 | $373.98 | $373.89 | $373.89 | 0 | $373.89 |
| 1609442340 | $373.89 | $373.89 | $373.84 | $373.85 | 0 | $373.85 |
| 1609442400 | $373.85 | $373.90 | $373.82 | $373.82 | 0 | $373.82 |
| 1609442460 | $373.82 | $373.84 | $373.77 | $373.80 | 0 | $373.80 |
| 1609442520 | $373.79 | $373.89 | $373.79 | $373.84 | 0 | $373.84 |
| 1609442580 | $373.83 | $373.83 | $373.78 | $373.81 | 0 | $373.81 |
| 1609442640 | $373.81 | $373.81 | $373.75 | $373.80 | 0 | $373.80 |
| 1609442700 | $373.80 | $373.82 | $373.79 | $373.80 | 0 | $373.80 |
| 1609442760 | $373.80 | $373.80 | $373.75 | $373.80 | 0 | $373.80 |
| 1609442820 | $373.79 | $373.87 | $373.77 | $373.87 | 0 | $373.87 |
| 1609442880 | $373.88 | $373.90 | $373.82 | $373.82 | 0 | $373.82 |
| 1609442940 | $373.81 | $373.82 | $373.78 | $373.81 | 0 | $373.81 |
| 1609443000 | $373.81 | $373.89 | $373.81 | $373.89 | 0 | $373.89 |
| 1609443060 | $373.89 | $373.97 | $373.88 | $373.97 | 0 | $373.97 |
| 1609443120 | $373.98 | $374.03 | $373.94 | $373.96 | 0 | $373.96 |
| 1609443180 | $373.96 | $374.13 | $373.96 | $374.12 | 0 | $374.12 |
| 1609443240 | $374.12 | $374.36 | $374.11 | $374.27 | 0 | $374.27 |
| 1609443300 | $374.27 | $374.27 | $374.22 | $374.25 | 0 | $374.25 |
| 1609443360 | $374.24 | $374.24 | $374.13 | $374.16 | 0 | $374.16 |
| 1609443420 | $374.16 | $374.17 | $374.13 | $374.13 | 0 | $374.13 |
| 1609443480 | $374.13 | $374.19 | $374.13 | $374.19 | 0 | $374.19 |
| 1609443540 | $374.19 | $374.24 | $374.16 | $374.24 | 0 | $374.24 |
| 1609443600 | $374.24 | $374.26 | $374.21 | $374.25 | 0 | $374.25 |
| 1609443660 | $374.25 | $374.34 | $374.25 | $374.33 | 0 | $374.33 |
| 1609443720 | $374.33 | $374.38 | $374.31 | $374.37 | 0 | $374.37 |
| 1609443780 | $374.38 | $374.39 | $374.32 | $374.39 | 0 | $374.39 |
| 1609443840 | $374.39 | $374.40 | $374.36 | $374.36 | 0 | $374.36 |
| 1609443900 | $374.36 | $374.37 | $374.31 | $374.31 | 0 | $374.31 |
| 1609443960 | $374.31 | $374.32 | $374.27 | $374.31 | 0 | $374.31 |
| 1609444020 | $374.32 | $374.33 | $374.28 | $374.28 | 0 | $374.28 |
| 1609444080 | $374.28 | $374.31 | $374.27 | $374.27 | 0 | $374.27 |
| 1609444140 | $374.27 | $374.28 | $374.26 | $374.26 | 0 | $374.26 |
| 1609444200 | $374.26 | $374.31 | $374.26 | $374.31 | 0 | $374.31 |
| 1609444260 | $374.31 | $374.31 | $374.25 | $374.25 | 0 | $374.25 |
| 1609444320 | $374.26 | $374.26 | $374.19 | $374.21 | 0 | $374.21 |
| 1609444380 | $374.20 | $374.20 | $374.12 | $374.13 | 0 | $374.13 |
| 1609444440 | $374.15 | $374.20 | $374.15 | $374.16 | 0 | $374.16 |
| 1609444500 | $374.16 | $374.21 | $374.15 | $374.21 | 0 | $374.21 |
| 1609444560 | $374.21 | $374.24 | $374.20 | $374.21 | 0 | $374.21 |
| 1609444620 | $374.21 | $374.23 | $374.15 | $374.18 | 0 | $374.18 |
| 1609444680 | $374.17 | $374.17 | $374.15 | $374.15 | 0 | $374.15 |
| 1609444740 | $374.15 | $374.20 | $374.14 | $374.17 | 0 | $374.17 |
| 1609444800 | $374.16 | $374.29 | $374.15 | $374.28 | 0 | $374.28 |
| 1609444860 | $374.28 | $374.32 | $374.27 | $374.27 | 0 | $374.27 |
| 1609444920 | $374.27 | $374.43 | $374.26 | $374.34 | 0 | $374.34 |
| 1609444980 | $374.34 | $374.39 | $374.28 | $374.29 | 0 | $374.29 |
| 1609445040 | $374.28 | $374.28 | $374.22 | $374.26 | 0 | $374.26 |
| 1609445100 | $374.25 | $374.32 | $374.25 | $374.30 | 0 | $374.30 |
| 1609445160 | $374.30 | $374.35 | $374.30 | $374.35 | 0 | $374.35 |
| 1609445220 | $374.35 | $374.42 | $374.35 | $374.42 | 0 | $374.42 |
| 1609445280 | $374.42 | $374.56 | $374.42 | $374.56 | 0 | $374.56 |
| 1609445340 | $374.57 | $374.66 | $374.57 | $374.62 | 0 | $374.62 |
| 1609445400 | $374.62 | $374.66 | $374.56 | $374.66 | 0 | $374.66 |
| 1609445460 | $374.67 | $374.77 | $374.64 | $374.74 | 0 | $374.74 |
| 1609445520 | $374.74 | $374.90 | $374.71 | $374.88 | 0 | $374.88 |
| 1609445580 | $374.88 | $374.92 | $374.83 | $374.85 | 0 | $374.85 |
| 1609445640 | $374.85 | $374.85 | $374.80 | $374.81 | 0 | $374.81 |
| 1609445700 | $374.81 | $375.00 | $374.81 | $374.96 | 0 | $374.96 |
| 1609445760 | $374.96 | $374.98 | $374.93 | $374.93 | 0 | $374.93 |
| 1609445820 | $374.92 | $374.94 | $374.88 | $374.93 | 0 | $374.93 |
| 1609445880 | $374.92 | $374.92 | $374.87 | $374.90 | 0 | $374.90 |
| 1609445940 | $374.91 | $374.93 | $374.87 | $374.91 | 0 | $374.91 |
| 1609446000 | $374.91 | $374.92 | $374.86 | $374.86 | 0 | $374.86 |
| 1609446060 | $374.86 | $374.87 | $374.77 | $374.77 | 0 | $374.77 |
| 1609446120 | $374.78 | $374.81 | $374.78 | $374.80 | 0 | $374.80 |
| 1609446180 | $374.80 | $374.83 | $374.80 | $374.82 | 0 | $374.82 |
| 1609446240 | $374.83 | $374.84 | $374.79 | $374.79 | 0 | $374.79 |
| 1609446300 | $374.79 | $374.85 | $374.76 | $374.77 | 0 | $374.77 |
| 1609446360 | $374.79 | $374.81 | $374.74 | $374.81 | 0 | $374.81 |
| 1609446420 | $374.81 | $374.88 | $374.75 | $374.75 | 0 | $374.75 |
| 1609446480 | $374.75 | $374.76 | $374.70 | $374.71 | 0 | $374.71 |
| 1609446540 | $374.71 | $374.73 | $374.69 | $374.70 | 0 | $374.70 |
| 1609446600 | $374.70 | $374.78 | $374.70 | $374.71 | 0 | $374.71 |
| 1609446660 | $374.71 | $374.73 | $374.66 | $374.71 | 0 | $374.71 |
| 1609446720 | $374.71 | $374.72 | $374.63 | $374.67 | 0 | $374.67 |
| 1609446780 | $374.67 | $374.82 | $374.67 | $374.82 | 0 | $374.82 |
| 1609446840 | $374.83 | $374.88 | $374.81 | $374.81 | 0 | $374.81 |
| 1609446900 | $374.82 | $374.95 | $374.81 | $374.83 | 0 | $374.83 |
| 1609446960 | $374.84 | $374.97 | $374.84 | $374.95 | 0 | $374.95 |
| 1609447020 | $374.95 | $375.02 | $374.94 | $374.96 | 0 | $374.96 |
| 1609447080 | $374.96 | $374.97 | $374.91 | $374.91 | 0 | $374.91 |
| 1609447140 | $374.90 | $374.91 | $374.76 | $374.77 | 0 | $374.77 |
| 1609447200 | $374.78 | $374.78 | $374.51 | $374.51 | 0 | $374.51 |
| 1609447260 | $374.50 | $374.55 | $374.50 | $374.55 | 0 | $374.55 |
| 1609447320 | $374.56 | $374.75 | $374.56 | $374.73 | 0 | $374.73 |
| 1609447380 | $374.73 | $374.77 | $374.63 | $374.66 | 0 | $374.66 |
| 1609447440 | $374.66 | $374.68 | $374.63 | $374.67 | 0 | $374.67 |
| 1609447500 | $374.67 | $374.76 | $374.64 | $374.72 | 0 | $374.72 |
| 1609447560 | $374.71 | $374.78 | $374.68 | $374.73 | 0 | $374.73 |
| 1609447620 | $374.73 | $374.81 | $374.68 | $374.81 | 0 | $374.81 |
| 1609447680 | $374.80 | $374.92 | $374.80 | $374.92 | 0 | $374.92 |
| 1609447740 | $374.92 | $375.06 | $374.92 | $375.03 | 0 | $375.03 |
| 1609447800 | $374.91 | $375.54 | $374.91 | $375.36 | 0 | $375.36 |
| 1609447860 | $375.36 | $375.47 | $375.30 | $375.45 | 0 | $375.45 |
| 1609447920 | $375.45 | $375.54 | $375.43 | $375.54 | 0 | $375.54 |
| 1609447980 | $375.53 | $375.60 | $375.44 | $375.51 | 0 | $375.51 |
| 1609448040 | $375.53 | $375.61 | $375.47 | $375.49 | 0 | $375.49 |
| 1609448100 | $375.50 | $375.50 | $375.28 | $375.29 | 0 | $375.29 |
| 1609448160 | $375.30 | $375.63 | $375.30 | $375.63 | 0 | $375.63 |
| 1609448220 | $375.64 | $375.85 | $375.57 | $375.59 | 0 | $375.59 |
| 1609448280 | $375.61 | $375.70 | $375.58 | $375.70 | 0 | $375.70 |
| 1609448340 | $375.69 | $376.02 | $375.62 | $375.63 | 0 | $375.63 |
| 1609448400 | $375.49 | $375.61 | $375.49 | $375.61 | 0 | $375.61 |
| 1609448460 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448520 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448580 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448640 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448700 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448760 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448820 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448880 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609448940 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449000 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449060 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449120 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449180 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449240 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449300 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449360 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449420 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449480 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449540 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |
| 1609449600 | $375.61 | $375.61 | $375.61 | $375.61 | 0 | $375.61 |