XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From January 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643639400 | $443.18 | $443.18 | $442.22 | $442.65 | 0 | $442.65 |
| 1643639460 | $442.64 | $442.70 | $441.71 | $441.79 | 0 | $441.79 |
| 1643639520 | $441.79 | $441.79 | $441.40 | $441.57 | 0 | $441.57 |
| 1643639580 | $441.57 | $442.02 | $441.57 | $441.96 | 0 | $441.96 |
| 1643639640 | $442.01 | $443.15 | $442.01 | $443.15 | 0 | $443.15 |
| 1643639700 | $443.17 | $443.42 | $443.00 | $443.38 | 0 | $443.38 |
| 1643639760 | $443.39 | $443.48 | $443.14 | $443.44 | 0 | $443.44 |
| 1643639820 | $443.36 | $443.48 | $442.97 | $443.11 | 0 | $443.11 |
| 1643639880 | $443.12 | $443.25 | $442.94 | $443.09 | 0 | $443.09 |
| 1643639940 | $443.10 | $443.43 | $443.09 | $443.39 | 0 | $443.39 |
| 1643640000 | $443.43 | $443.74 | $443.39 | $443.62 | 0 | $443.62 |
| 1643640060 | $443.65 | $443.87 | $443.42 | $443.79 | 0 | $443.79 |
| 1643640120 | $443.77 | $443.95 | $443.59 | $443.66 | 0 | $443.66 |
| 1643640180 | $443.67 | $443.78 | $443.53 | $443.58 | 0 | $443.58 |
| 1643640240 | $443.60 | $443.85 | $443.59 | $443.63 | 0 | $443.63 |
| 1643640300 | $443.64 | $443.84 | $443.53 | $443.75 | 0 | $443.75 |
| 1643640360 | $443.71 | $443.77 | $443.36 | $443.46 | 0 | $443.46 |
| 1643640420 | $443.50 | $443.73 | $443.41 | $443.46 | 0 | $443.46 |
| 1643640480 | $443.47 | $443.54 | $443.18 | $443.23 | 0 | $443.23 |
| 1643640540 | $443.22 | $443.31 | $443.01 | $443.08 | 0 | $443.08 |
| 1643640600 | $443.08 | $443.19 | $443.00 | $443.04 | 0 | $443.04 |
| 1643640660 | $443.06 | $443.51 | $443.06 | $443.51 | 0 | $443.51 |
| 1643640720 | $443.53 | $444.26 | $443.51 | $444.25 | 0 | $444.25 |
| 1643640780 | $444.27 | $444.41 | $444.25 | $444.37 | 0 | $444.37 |
| 1643640840 | $444.38 | $444.38 | $444.15 | $444.29 | 0 | $444.29 |
| 1643640900 | $444.29 | $444.44 | $444.18 | $444.39 | 0 | $444.39 |
| 1643640960 | $444.39 | $444.48 | $444.28 | $444.30 | 0 | $444.30 |
| 1643641020 | $444.35 | $444.35 | $444.03 | $444.15 | 0 | $444.15 |
| 1643641080 | $444.16 | $444.45 | $444.16 | $444.37 | 0 | $444.37 |
| 1643641140 | $444.38 | $444.78 | $444.37 | $444.78 | 0 | $444.78 |
| 1643641200 | $444.76 | $445.25 | $444.76 | $445.25 | 0 | $445.25 |
| 1643641260 | $445.26 | $445.43 | $445.21 | $445.40 | 0 | $445.40 |
| 1643641320 | $445.39 | $445.57 | $445.28 | $445.52 | 0 | $445.52 |
| 1643641380 | $445.55 | $445.62 | $445.36 | $445.37 | 0 | $445.37 |
| 1643641440 | $445.35 | $445.53 | $445.35 | $445.39 | 0 | $445.39 |
| 1643641500 | $445.40 | $445.40 | $445.11 | $445.27 | 0 | $445.27 |
| 1643641560 | $445.26 | $445.44 | $445.23 | $445.23 | 0 | $445.23 |
| 1643641620 | $445.23 | $445.62 | $445.23 | $445.62 | 0 | $445.62 |
| 1643641680 | $445.62 | $445.94 | $445.62 | $445.89 | 0 | $445.89 |
| 1643641740 | $445.91 | $446.29 | $445.91 | $446.29 | 0 | $446.29 |
| 1643641800 | $446.30 | $446.41 | $445.86 | $445.91 | 0 | $445.91 |
| 1643641860 | $445.92 | $446.08 | $445.90 | $446.05 | 0 | $446.05 |
| 1643641920 | $446.06 | $446.45 | $446.05 | $446.40 | 0 | $446.40 |
| 1643641980 | $446.39 | $446.39 | $446.10 | $446.11 | 0 | $446.11 |
| 1643642040 | $446.09 | $446.31 | $446.08 | $446.18 | 0 | $446.18 |
| 1643642100 | $446.19 | $446.42 | $446.15 | $446.42 | 0 | $446.42 |
| 1643642160 | $446.43 | $446.44 | $446.29 | $446.32 | 0 | $446.32 |
| 1643642220 | $446.34 | $446.50 | $446.30 | $446.40 | 0 | $446.40 |
| 1643642280 | $446.41 | $446.68 | $446.25 | $446.48 | 0 | $446.48 |
| 1643642340 | $446.47 | $446.47 | $446.04 | $446.12 | 0 | $446.12 |
| 1643642400 | $446.14 | $446.29 | $446.13 | $446.14 | 0 | $446.14 |
| 1643642460 | $446.13 | $446.45 | $446.13 | $446.45 | 0 | $446.45 |
| 1643642520 | $446.46 | $447.13 | $446.46 | $447.11 | 0 | $447.11 |
| 1643642580 | $447.08 | $447.20 | $447.00 | $447.00 | 0 | $447.00 |
| 1643642640 | $447.00 | $447.00 | $446.75 | $446.84 | 0 | $446.84 |
| 1643642700 | $446.85 | $447.00 | $446.65 | $446.68 | 0 | $446.68 |
| 1643642760 | $446.71 | $446.76 | $446.51 | $446.51 | 0 | $446.51 |
| 1643642820 | $446.51 | $446.63 | $446.47 | $446.53 | 0 | $446.53 |
| 1643642880 | $446.55 | $446.61 | $446.11 | $446.16 | 0 | $446.16 |
| 1643642940 | $446.16 | $446.24 | $445.82 | $445.82 | 0 | $445.82 |
| 1643643000 | $445.83 | $446.21 | $445.71 | $445.71 | 0 | $445.71 |
| 1643643060 | $445.70 | $446.10 | $445.58 | $446.10 | 0 | $446.10 |
| 1643643120 | $446.10 | $446.14 | $445.93 | $446.02 | 0 | $446.02 |
| 1643643180 | $446.04 | $446.34 | $445.95 | $446.26 | 0 | $446.26 |
| 1643643240 | $446.26 | $446.29 | $446.04 | $446.23 | 0 | $446.23 |
| 1643643300 | $446.23 | $446.49 | $446.16 | $446.45 | 0 | $446.45 |
| 1643643360 | $446.47 | $446.53 | $446.13 | $446.13 | 0 | $446.13 |
| 1643643420 | $446.13 | $446.16 | $445.83 | $445.87 | 0 | $445.87 |
| 1643643480 | $445.86 | $446.01 | $445.86 | $445.94 | 0 | $445.94 |
| 1643643540 | $445.93 | $446.00 | $445.81 | $445.85 | 0 | $445.85 |
| 1643643600 | $445.84 | $445.84 | $445.45 | $445.46 | 0 | $445.46 |
| 1643643660 | $445.45 | $445.69 | $445.45 | $445.55 | 0 | $445.55 |
| 1643643720 | $445.51 | $445.57 | $445.47 | $445.57 | 0 | $445.57 |
| 1643643780 | $445.55 | $446.02 | $445.47 | $446.00 | 0 | $446.00 |
| 1643643840 | $445.94 | $446.11 | $445.91 | $446.10 | 0 | $446.10 |
| 1643643900 | $446.10 | $446.10 | $445.69 | $445.69 | 0 | $445.69 |
| 1643643960 | $445.67 | $445.71 | $445.44 | $445.50 | 0 | $445.50 |
| 1643644020 | $445.50 | $445.51 | $445.27 | $445.32 | 0 | $445.32 |
| 1643644080 | $445.31 | $445.61 | $445.31 | $445.61 | 0 | $445.61 |
| 1643644140 | $445.60 | $445.83 | $445.60 | $445.76 | 0 | $445.76 |
| 1643644200 | $445.75 | $446.22 | $445.69 | $446.22 | 0 | $446.22 |
| 1643644260 | $446.21 | $446.57 | $446.21 | $446.55 | 0 | $446.55 |
| 1643644320 | $446.55 | $446.57 | $446.41 | $446.51 | 0 | $446.51 |
| 1643644380 | $446.52 | $446.73 | $446.51 | $446.65 | 0 | $446.65 |
| 1643644440 | $446.64 | $446.77 | $446.56 | $446.59 | 0 | $446.59 |
| 1643644500 | $446.60 | $446.72 | $446.55 | $446.72 | 0 | $446.72 |
| 1643644560 | $446.70 | $446.70 | $446.27 | $446.37 | 0 | $446.37 |
| 1643644620 | $446.38 | $446.54 | $446.38 | $446.50 | 0 | $446.50 |
| 1643644680 | $446.50 | $446.52 | $446.00 | $446.10 | 0 | $446.10 |
| 1643644740 | $446.11 | $446.52 | $446.11 | $446.51 | 0 | $446.51 |
| 1643644800 | $446.54 | $446.88 | $446.54 | $446.79 | 0 | $446.79 |
| 1643644860 | $446.79 | $446.83 | $446.60 | $446.69 | 0 | $446.69 |
| 1643644920 | $446.71 | $446.81 | $446.70 | $446.81 | 0 | $446.81 |
| 1643644980 | $446.82 | $446.87 | $446.72 | $446.72 | 0 | $446.72 |
| 1643645040 | $446.73 | $446.88 | $446.63 | $446.69 | 0 | $446.69 |
| 1643645100 | $446.70 | $446.75 | $446.55 | $446.57 | 0 | $446.57 |
| 1643645160 | $446.58 | $446.72 | $446.43 | $446.56 | 0 | $446.56 |
| 1643645220 | $446.57 | $446.59 | $446.48 | $446.55 | 0 | $446.55 |
| 1643645280 | $446.55 | $446.59 | $446.48 | $446.49 | 0 | $446.49 |
| 1643645340 | $446.51 | $446.52 | $446.26 | $446.26 | 0 | $446.26 |
| 1643645400 | $446.23 | $446.27 | $445.90 | $445.99 | 0 | $445.99 |
| 1643645460 | $445.99 | $445.99 | $445.60 | $445.84 | 0 | $445.84 |
| 1643645520 | $445.84 | $446.19 | $445.84 | $446.16 | 0 | $446.16 |
| 1643645580 | $446.16 | $446.25 | $446.12 | $446.20 | 0 | $446.20 |
| 1643645640 | $446.18 | $446.42 | $446.18 | $446.32 | 0 | $446.32 |
| 1643645700 | $446.31 | $446.37 | $446.16 | $446.32 | 0 | $446.32 |
| 1643645760 | $446.33 | $446.37 | $446.03 | $446.07 | 0 | $446.07 |
| 1643645820 | $446.07 | $446.07 | $445.73 | $446.02 | 0 | $446.02 |
| 1643645880 | $446.01 | $446.04 | $445.79 | $445.81 | 0 | $445.81 |
| 1643645940 | $445.82 | $446.00 | $445.74 | $445.80 | 0 | $445.80 |
| 1643646000 | $445.79 | $446.10 | $445.79 | $445.92 | 0 | $445.92 |
| 1643646060 | $445.92 | $446.11 | $445.90 | $445.95 | 0 | $445.95 |
| 1643646120 | $445.95 | $445.95 | $445.45 | $445.57 | 0 | $445.57 |
| 1643646180 | $445.56 | $445.65 | $445.50 | $445.55 | 0 | $445.55 |
| 1643646240 | $445.55 | $445.61 | $445.47 | $445.57 | 0 | $445.57 |
| 1643646300 | $445.56 | $445.87 | $445.56 | $445.66 | 0 | $445.66 |
| 1643646360 | $445.66 | $445.96 | $445.66 | $445.86 | 0 | $445.86 |
| 1643646420 | $445.86 | $445.95 | $445.75 | $445.89 | 0 | $445.89 |
| 1643646480 | $445.88 | $445.95 | $445.76 | $445.94 | 0 | $445.94 |
| 1643646540 | $445.94 | $445.95 | $445.41 | $445.58 | 0 | $445.58 |
| 1643646600 | $445.59 | $445.88 | $445.47 | $445.47 | 0 | $445.47 |
| 1643646660 | $445.44 | $445.69 | $445.34 | $445.69 | 0 | $445.69 |
| 1643646720 | $445.71 | $446.16 | $445.71 | $446.16 | 0 | $446.16 |
| 1643646780 | $446.21 | $446.59 | $446.21 | $446.57 | 0 | $446.57 |
| 1643646840 | $446.57 | $446.66 | $446.49 | $446.59 | 0 | $446.59 |
| 1643646900 | $446.59 | $446.71 | $446.39 | $446.40 | 0 | $446.40 |
| 1643646960 | $446.39 | $446.42 | $446.28 | $446.34 | 0 | $446.34 |
| 1643647020 | $446.35 | $446.36 | $446.27 | $446.34 | 0 | $446.34 |
| 1643647080 | $446.34 | $446.37 | $446.24 | $446.24 | 0 | $446.24 |
| 1643647140 | $446.24 | $446.35 | $446.20 | $446.30 | 0 | $446.30 |
| 1643647200 | $446.31 | $446.55 | $446.31 | $446.41 | 0 | $446.41 |
| 1643647260 | $446.40 | $446.42 | $446.23 | $446.27 | 0 | $446.27 |
| 1643647320 | $446.31 | $446.45 | $446.31 | $446.40 | 0 | $446.40 |
| 1643647380 | $446.42 | $446.66 | $446.42 | $446.64 | 0 | $446.64 |
| 1643647440 | $446.64 | $446.68 | $446.56 | $446.64 | 0 | $446.64 |
| 1643647500 | $446.64 | $446.70 | $446.49 | $446.49 | 0 | $446.49 |
| 1643647560 | $446.50 | $446.80 | $446.50 | $446.77 | 0 | $446.77 |
| 1643647620 | $446.78 | $446.81 | $446.70 | $446.70 | 0 | $446.70 |
| 1643647680 | $446.72 | $446.99 | $446.72 | $446.99 | 0 | $446.99 |
| 1643647740 | $446.99 | $447.14 | $446.95 | $447.14 | 0 | $447.14 |
| 1643647800 | $447.14 | $447.29 | $447.06 | $447.29 | 0 | $447.29 |
| 1643647860 | $447.28 | $447.62 | $447.28 | $447.62 | 0 | $447.62 |
| 1643647920 | $447.63 | $447.82 | $447.63 | $447.82 | 0 | $447.82 |
| 1643647980 | $447.81 | $447.97 | $447.81 | $447.97 | 0 | $447.97 |
| 1643648040 | $447.96 | $448.02 | $447.88 | $448.02 | 0 | $448.02 |
| 1643648100 | $448.02 | $448.15 | $448.02 | $448.09 | 0 | $448.09 |
| 1643648160 | $448.09 | $448.14 | $448.06 | $448.10 | 0 | $448.10 |
| 1643648220 | $448.10 | $448.17 | $448.10 | $448.15 | 0 | $448.15 |
| 1643648280 | $448.12 | $448.14 | $448.03 | $448.06 | 0 | $448.06 |
| 1643648340 | $448.07 | $448.12 | $448.04 | $448.11 | 0 | $448.11 |
| 1643648400 | $448.11 | $448.17 | $447.99 | $448.02 | 0 | $448.02 |
| 1643648460 | $448.02 | $448.06 | $447.90 | $447.93 | 0 | $447.93 |
| 1643648520 | $447.93 | $447.98 | $447.84 | $447.86 | 0 | $447.86 |
| 1643648580 | $447.83 | $447.87 | $447.70 | $447.75 | 0 | $447.75 |
| 1643648640 | $447.74 | $447.89 | $447.72 | $447.89 | 0 | $447.89 |
| 1643648700 | $447.89 | $448.07 | $447.89 | $448.06 | 0 | $448.06 |
| 1643648760 | $448.05 | $448.07 | $447.95 | $448.00 | 0 | $448.00 |
| 1643648820 | $448.00 | $448.01 | $447.90 | $447.94 | 0 | $447.94 |
| 1643648880 | $447.94 | $447.94 | $447.70 | $447.74 | 0 | $447.74 |
| 1643648940 | $447.74 | $447.83 | $447.47 | $447.47 | 0 | $447.47 |
| 1643649000 | $447.47 | $447.64 | $447.47 | $447.63 | 0 | $447.63 |
| 1643649060 | $447.61 | $447.71 | $447.60 | $447.66 | 0 | $447.66 |
| 1643649120 | $447.62 | $447.80 | $447.59 | $447.80 | 0 | $447.80 |
| 1643649180 | $447.80 | $447.82 | $447.60 | $447.64 | 0 | $447.64 |
| 1643649240 | $447.64 | $447.64 | $447.40 | $447.47 | 0 | $447.47 |
| 1643649300 | $447.47 | $447.56 | $447.42 | $447.52 | 0 | $447.52 |
| 1643649360 | $447.52 | $447.76 | $447.52 | $447.76 | 0 | $447.76 |
| 1643649420 | $447.76 | $448.01 | $447.76 | $448.01 | 0 | $448.01 |
| 1643649480 | $448.01 | $448.32 | $448.01 | $448.23 | 0 | $448.23 |
| 1643649540 | $448.22 | $448.23 | $448.11 | $448.22 | 0 | $448.22 |
| 1643649600 | $448.21 | $448.21 | $448.09 | $448.10 | 0 | $448.10 |
| 1643649660 | $448.11 | $448.21 | $447.97 | $448.05 | 0 | $448.05 |
| 1643649720 | $448.04 | $448.04 | $447.87 | $447.95 | 0 | $447.95 |
| 1643649780 | $447.95 | $447.96 | $447.80 | $447.80 | 0 | $447.80 |
| 1643649840 | $447.79 | $447.79 | $447.24 | $447.39 | 0 | $447.39 |
| 1643649900 | $447.39 | $447.42 | $447.14 | $447.25 | 0 | $447.25 |
| 1643649960 | $447.26 | $447.52 | $447.26 | $447.51 | 0 | $447.51 |
| 1643650020 | $447.52 | $447.67 | $447.51 | $447.67 | 0 | $447.67 |
| 1643650080 | $447.66 | $447.77 | $447.60 | $447.75 | 0 | $447.75 |
| 1643650140 | $447.76 | $447.80 | $447.71 | $447.75 | 0 | $447.75 |
| 1643650200 | $447.75 | $447.94 | $447.75 | $447.90 | 0 | $447.90 |
| 1643650260 | $447.90 | $447.98 | $447.88 | $447.92 | 0 | $447.92 |
| 1643650320 | $447.92 | $447.93 | $447.67 | $447.71 | 0 | $447.71 |
| 1643650380 | $447.70 | $447.71 | $447.35 | $447.37 | 0 | $447.37 |
| 1643650440 | $447.38 | $447.43 | $447.34 | $447.40 | 0 | $447.40 |
| 1643650500 | $447.40 | $447.62 | $447.34 | $447.62 | 0 | $447.62 |
| 1643650560 | $447.61 | $447.62 | $447.51 | $447.51 | 0 | $447.51 |
| 1643650620 | $447.52 | $447.73 | $447.52 | $447.70 | 0 | $447.70 |
| 1643650680 | $447.70 | $447.74 | $447.63 | $447.71 | 0 | $447.71 |
| 1643650740 | $447.70 | $447.86 | $447.70 | $447.86 | 0 | $447.86 |
| 1643650800 | $447.86 | $447.87 | $447.74 | $447.86 | 0 | $447.86 |
| 1643650860 | $447.86 | $447.97 | $447.86 | $447.90 | 0 | $447.90 |
| 1643650920 | $447.90 | $447.92 | $447.77 | $447.92 | 0 | $447.92 |
| 1643650980 | $447.92 | $447.94 | $447.83 | $447.89 | 0 | $447.89 |
| 1643651040 | $447.89 | $448.03 | $447.77 | $447.81 | 0 | $447.81 |
| 1643651100 | $447.81 | $448.11 | $447.81 | $448.11 | 0 | $448.11 |
| 1643651160 | $448.11 | $448.17 | $448.04 | $448.17 | 0 | $448.17 |
| 1643651220 | $448.17 | $448.32 | $448.13 | $448.32 | 0 | $448.32 |
| 1643651280 | $448.32 | $448.47 | $448.31 | $448.46 | 0 | $448.46 |
| 1643651340 | $448.46 | $448.55 | $448.41 | $448.55 | 0 | $448.55 |
| 1643651400 | $448.55 | $448.55 | $448.36 | $448.43 | 0 | $448.43 |
| 1643651460 | $448.43 | $448.47 | $448.31 | $448.32 | 0 | $448.32 |
| 1643651520 | $448.34 | $448.49 | $448.34 | $448.49 | 0 | $448.49 |
| 1643651580 | $448.49 | $448.65 | $448.49 | $448.58 | 0 | $448.58 |
| 1643651640 | $448.58 | $448.68 | $448.56 | $448.63 | 0 | $448.63 |
| 1643651700 | $448.63 | $448.73 | $448.63 | $448.73 | 0 | $448.73 |
| 1643651760 | $448.73 | $448.89 | $448.69 | $448.89 | 0 | $448.89 |
| 1643651820 | $448.88 | $448.91 | $448.73 | $448.75 | 0 | $448.75 |
| 1643651880 | $448.75 | $448.80 | $448.63 | $448.71 | 0 | $448.71 |
| 1643651940 | $448.73 | $448.82 | $448.73 | $448.74 | 0 | $448.74 |
| 1643652000 | $448.72 | $448.72 | $448.41 | $448.43 | 0 | $448.43 |
| 1643652060 | $448.44 | $448.50 | $448.31 | $448.37 | 0 | $448.37 |
| 1643652120 | $448.38 | $448.39 | $448.23 | $448.37 | 0 | $448.37 |
| 1643652180 | $448.38 | $448.41 | $448.32 | $448.38 | 0 | $448.38 |
| 1643652240 | $448.37 | $448.41 | $448.28 | $448.33 | 0 | $448.33 |
| 1643652300 | $448.33 | $448.33 | $448.24 | $448.27 | 0 | $448.27 |
| 1643652360 | $448.27 | $448.55 | $448.24 | $448.50 | 0 | $448.50 |
| 1643652420 | $448.50 | $448.52 | $448.44 | $448.52 | 0 | $448.52 |
| 1643652480 | $448.52 | $448.52 | $448.39 | $448.44 | 0 | $448.44 |
| 1643652540 | $448.44 | $448.49 | $448.43 | $448.49 | 0 | $448.49 |
| 1643652600 | $448.49 | $448.55 | $448.29 | $448.29 | 0 | $448.29 |
| 1643652660 | $448.28 | $448.31 | $448.11 | $448.27 | 0 | $448.27 |
| 1643652720 | $448.27 | $448.36 | $448.22 | $448.34 | 0 | $448.34 |
| 1643652780 | $448.35 | $448.47 | $448.32 | $448.34 | 0 | $448.34 |
| 1643652840 | $448.34 | $448.51 | $448.26 | $448.51 | 0 | $448.51 |
| 1643652900 | $448.52 | $448.54 | $448.25 | $448.28 | 0 | $448.28 |
| 1643652960 | $448.29 | $448.57 | $448.29 | $448.57 | 0 | $448.57 |
| 1643653020 | $448.56 | $448.76 | $448.55 | $448.74 | 0 | $448.74 |
| 1643653080 | $448.74 | $448.74 | $448.62 | $448.62 | 0 | $448.62 |
| 1643653140 | $448.62 | $448.78 | $448.62 | $448.78 | 0 | $448.78 |
| 1643653200 | $448.78 | $448.79 | $448.69 | $448.76 | 0 | $448.76 |
| 1643653260 | $448.76 | $448.85 | $448.76 | $448.85 | 0 | $448.85 |
| 1643653320 | $448.85 | $448.91 | $448.81 | $448.85 | 0 | $448.85 |
| 1643653380 | $448.86 | $448.86 | $448.64 | $448.76 | 0 | $448.76 |
| 1643653440 | $448.76 | $448.89 | $448.75 | $448.86 | 0 | $448.86 |
| 1643653500 | $448.86 | $448.94 | $448.71 | $448.71 | 0 | $448.71 |
| 1643653560 | $448.71 | $448.74 | $448.54 | $448.55 | 0 | $448.55 |
| 1643653620 | $448.55 | $448.67 | $448.55 | $448.60 | 0 | $448.60 |
| 1643653680 | $448.60 | $448.60 | $448.39 | $448.45 | 0 | $448.45 |
| 1643653740 | $448.45 | $448.52 | $448.27 | $448.28 | 0 | $448.28 |
| 1643653800 | $448.29 | $448.43 | $448.29 | $448.30 | 0 | $448.30 |
| 1643653860 | $448.27 | $448.27 | $448.02 | $448.09 | 0 | $448.09 |
| 1643653920 | $448.08 | $448.28 | $448.06 | $448.28 | 0 | $448.28 |
| 1643653980 | $448.29 | $448.34 | $448.29 | $448.34 | 0 | $448.34 |
| 1643654040 | $448.35 | $448.36 | $448.10 | $448.14 | 0 | $448.14 |
| 1643654100 | $448.15 | $448.19 | $447.99 | $448.06 | 0 | $448.06 |
| 1643654160 | $448.09 | $448.34 | $448.09 | $448.34 | 0 | $448.34 |
| 1643654220 | $448.34 | $448.54 | $448.32 | $448.52 | 0 | $448.52 |
| 1643654280 | $448.52 | $448.81 | $448.52 | $448.73 | 0 | $448.73 |
| 1643654340 | $448.73 | $448.74 | $448.55 | $448.57 | 0 | $448.57 |
| 1643654400 | $448.57 | $448.62 | $448.42 | $448.62 | 0 | $448.62 |
| 1643654460 | $448.62 | $448.87 | $448.62 | $448.86 | 0 | $448.86 |
| 1643654520 | $448.86 | $448.97 | $448.84 | $448.91 | 0 | $448.91 |
| 1643654580 | $448.90 | $448.99 | $448.64 | $448.64 | 0 | $448.64 |
| 1643654640 | $448.64 | $448.68 | $448.35 | $448.36 | 0 | $448.36 |
| 1643654700 | $448.33 | $448.53 | $448.32 | $448.49 | 0 | $448.49 |
| 1643654760 | $448.50 | $448.59 | $448.41 | $448.41 | 0 | $448.41 |
| 1643654820 | $448.40 | $448.54 | $448.40 | $448.45 | 0 | $448.45 |
| 1643654880 | $448.41 | $448.51 | $448.35 | $448.50 | 0 | $448.50 |
| 1643654940 | $448.49 | $448.66 | $448.49 | $448.62 | 0 | $448.62 |
| 1643655000 | $448.61 | $448.72 | $448.56 | $448.59 | 0 | $448.59 |
| 1643655060 | $448.59 | $448.60 | $448.48 | $448.55 | 0 | $448.55 |
| 1643655120 | $448.55 | $448.57 | $448.35 | $448.37 | 0 | $448.37 |
| 1643655180 | $448.38 | $448.57 | $448.38 | $448.51 | 0 | $448.51 |
| 1643655240 | $448.51 | $448.58 | $448.46 | $448.49 | 0 | $448.49 |
| 1643655300 | $448.48 | $448.63 | $448.48 | $448.60 | 0 | $448.60 |
| 1643655360 | $448.61 | $448.67 | $448.61 | $448.66 | 0 | $448.66 |
| 1643655420 | $448.67 | $448.72 | $448.46 | $448.48 | 0 | $448.48 |
| 1643655480 | $448.48 | $448.62 | $448.48 | $448.61 | 0 | $448.61 |
| 1643655540 | $448.60 | $448.72 | $448.58 | $448.72 | 0 | $448.72 |
| 1643655600 | $448.73 | $448.75 | $448.66 | $448.74 | 0 | $448.74 |
| 1643655660 | $448.74 | $448.90 | $448.74 | $448.89 | 0 | $448.89 |
| 1643655720 | $448.90 | $448.90 | $448.69 | $448.73 | 0 | $448.73 |
| 1643655780 | $448.73 | $448.74 | $448.62 | $448.67 | 0 | $448.67 |
| 1643655840 | $448.68 | $448.85 | $448.68 | $448.79 | 0 | $448.79 |
| 1643655900 | $448.78 | $449.18 | $448.75 | $449.18 | 0 | $449.18 |
| 1643655960 | $449.19 | $449.28 | $449.07 | $449.26 | 0 | $449.26 |
| 1643656020 | $449.26 | $449.34 | $449.26 | $449.32 | 0 | $449.32 |
| 1643656080 | $449.32 | $449.49 | $449.30 | $449.49 | 0 | $449.49 |
| 1643656140 | $449.49 | $449.49 | $449.31 | $449.34 | 0 | $449.34 |
| 1643656200 | $449.33 | $449.41 | $449.28 | $449.41 | 0 | $449.41 |
| 1643656260 | $449.40 | $449.42 | $449.35 | $449.39 | 0 | $449.39 |
| 1643656320 | $449.39 | $449.42 | $449.38 | $449.41 | 0 | $449.41 |
| 1643656380 | $449.40 | $449.40 | $449.23 | $449.23 | 0 | $449.23 |
| 1643656440 | $449.22 | $449.28 | $449.17 | $449.23 | 0 | $449.23 |
| 1643656500 | $449.22 | $449.24 | $449.17 | $449.19 | 0 | $449.19 |
| 1643656560 | $449.19 | $449.40 | $449.19 | $449.37 | 0 | $449.37 |
| 1643656620 | $449.37 | $449.40 | $449.28 | $449.40 | 0 | $449.40 |
| 1643656680 | $449.40 | $449.46 | $449.38 | $449.44 | 0 | $449.44 |
| 1643656740 | $449.43 | $449.48 | $449.38 | $449.40 | 0 | $449.40 |
| 1643656800 | $449.40 | $449.40 | $449.15 | $449.25 | 0 | $449.25 |
| 1643656860 | $449.26 | $449.31 | $449.19 | $449.30 | 0 | $449.30 |
| 1643656920 | $449.30 | $449.43 | $449.30 | $449.41 | 0 | $449.41 |
| 1643656980 | $449.42 | $449.51 | $449.42 | $449.51 | 0 | $449.51 |
| 1643657040 | $449.51 | $449.68 | $449.51 | $449.61 | 0 | $449.61 |
| 1643657100 | $449.62 | $449.62 | $449.42 | $449.49 | 0 | $449.49 |
| 1643657160 | $449.49 | $449.67 | $449.49 | $449.64 | 0 | $449.64 |
| 1643657220 | $449.64 | $449.67 | $449.53 | $449.56 | 0 | $449.56 |
| 1643657280 | $449.57 | $449.66 | $449.53 | $449.64 | 0 | $449.64 |
| 1643657340 | $449.65 | $449.77 | $449.65 | $449.77 | 0 | $449.77 |
| 1643657400 | $449.78 | $449.79 | $449.70 | $449.75 | 0 | $449.75 |
| 1643657460 | $449.74 | $449.77 | $449.67 | $449.67 | 0 | $449.67 |
| 1643657520 | $449.66 | $449.67 | $449.52 | $449.65 | 0 | $449.65 |
| 1643657580 | $449.66 | $449.66 | $449.57 | $449.62 | 0 | $449.62 |
| 1643657640 | $449.61 | $449.69 | $449.46 | $449.69 | 0 | $449.69 |
| 1643657700 | $449.70 | $449.79 | $449.70 | $449.70 | 0 | $449.70 |
| 1643657760 | $449.69 | $449.71 | $449.61 | $449.65 | 0 | $449.65 |
| 1643657820 | $449.64 | $449.73 | $449.59 | $449.69 | 0 | $449.69 |
| 1643657880 | $449.69 | $449.71 | $449.54 | $449.62 | 0 | $449.62 |
| 1643657940 | $449.62 | $449.64 | $449.58 | $449.58 | 0 | $449.58 |
| 1643658000 | $449.59 | $449.67 | $449.59 | $449.66 | 0 | $449.66 |
| 1643658060 | $449.66 | $449.66 | $449.51 | $449.55 | 0 | $449.55 |
| 1643658120 | $449.55 | $449.64 | $449.55 | $449.63 | 0 | $449.63 |
| 1643658180 | $449.63 | $449.71 | $449.60 | $449.63 | 0 | $449.63 |
| 1643658240 | $449.63 | $449.72 | $449.61 | $449.70 | 0 | $449.70 |
| 1643658300 | $449.70 | $449.77 | $449.62 | $449.74 | 0 | $449.74 |
| 1643658360 | $449.73 | $449.77 | $449.60 | $449.63 | 0 | $449.63 |
| 1643658420 | $449.62 | $449.66 | $449.30 | $449.30 | 0 | $449.30 |
| 1643658480 | $449.29 | $449.34 | $449.28 | $449.32 | 0 | $449.32 |
| 1643658540 | $449.33 | $449.46 | $449.33 | $449.43 | 0 | $449.43 |
| 1643658600 | $449.44 | $449.56 | $449.44 | $449.47 | 0 | $449.47 |
| 1643658660 | $449.48 | $449.53 | $449.35 | $449.47 | 0 | $449.47 |
| 1643658720 | $449.47 | $449.51 | $449.35 | $449.41 | 0 | $449.41 |
| 1643658780 | $449.45 | $449.45 | $449.24 | $449.26 | 0 | $449.26 |
| 1643658840 | $449.28 | $449.38 | $449.27 | $449.31 | 0 | $449.31 |
| 1643658900 | $449.31 | $449.40 | $449.31 | $449.39 | 0 | $449.39 |
| 1643658960 | $449.39 | $449.55 | $449.39 | $449.50 | 0 | $449.50 |
| 1643659020 | $449.50 | $449.66 | $449.50 | $449.63 | 0 | $449.63 |
| 1643659080 | $449.64 | $449.64 | $449.45 | $449.46 | 0 | $449.46 |
| 1643659140 | $449.48 | $449.54 | $449.48 | $449.53 | 0 | $449.53 |
| 1643659200 | $449.52 | $449.65 | $449.42 | $449.63 | 0 | $449.63 |
| 1643659260 | $449.64 | $449.66 | $449.56 | $449.58 | 0 | $449.58 |
| 1643659320 | $449.58 | $449.63 | $449.38 | $449.47 | 0 | $449.47 |
| 1643659380 | $449.46 | $449.54 | $449.43 | $449.53 | 0 | $449.53 |
| 1643659440 | $449.53 | $449.63 | $449.53 | $449.57 | 0 | $449.57 |
| 1643659500 | $449.57 | $449.60 | $449.50 | $449.53 | 0 | $449.53 |
| 1643659560 | $449.53 | $449.53 | $449.38 | $449.41 | 0 | $449.41 |
| 1643659620 | $449.41 | $449.41 | $449.22 | $449.23 | 0 | $449.23 |
| 1643659680 | $449.24 | $449.24 | $448.88 | $448.93 | 0 | $448.93 |
| 1643659740 | $448.93 | $448.96 | $448.64 | $448.64 | 0 | $448.64 |
| 1643659800 | $448.65 | $448.78 | $448.46 | $448.46 | 0 | $448.46 |
| 1643659860 | $448.45 | $448.49 | $448.33 | $448.40 | 0 | $448.40 |
| 1643659920 | $448.40 | $448.40 | $447.95 | $448.10 | 0 | $448.10 |
| 1643659980 | $448.12 | $448.12 | $447.77 | $447.83 | 0 | $447.83 |
| 1643660040 | $447.82 | $447.90 | $447.50 | $447.58 | 0 | $447.58 |
| 1643660100 | $447.58 | $447.96 | $447.52 | $447.81 | 0 | $447.81 |
| 1643660160 | $447.81 | $447.83 | $447.66 | $447.67 | 0 | $447.67 |
| 1643660220 | $447.64 | $447.65 | $447.32 | $447.52 | 0 | $447.52 |
| 1643660280 | $447.51 | $447.51 | $447.23 | $447.34 | 0 | $447.34 |
| 1643660340 | $447.36 | $447.37 | $447.15 | $447.34 | 0 | $447.34 |
| 1643660400 | $447.36 | $447.74 | $447.33 | $447.62 | 0 | $447.62 |
| 1643660460 | $447.62 | $447.87 | $447.62 | $447.87 | 0 | $447.87 |
| 1643660520 | $447.88 | $448.36 | $447.88 | $448.36 | 0 | $448.36 |
| 1643660580 | $448.36 | $448.73 | $448.36 | $448.68 | 0 | $448.68 |
| 1643660640 | $448.69 | $448.72 | $448.56 | $448.63 | 0 | $448.63 |
| 1643660700 | $448.63 | $448.88 | $448.63 | $448.84 | 0 | $448.84 |
| 1643660760 | $448.84 | $448.94 | $448.56 | $448.67 | 0 | $448.67 |
| 1643660820 | $448.67 | $448.69 | $448.34 | $448.34 | 0 | $448.34 |
| 1643660880 | $448.36 | $448.73 | $448.36 | $448.65 | 0 | $448.65 |
| 1643660940 | $448.64 | $448.68 | $448.49 | $448.62 | 0 | $448.62 |
| 1643661000 | $448.62 | $448.62 | $448.20 | $448.52 | 0 | $448.52 |
| 1643661060 | $448.47 | $448.89 | $448.41 | $448.66 | 0 | $448.66 |
| 1643661120 | $448.66 | $449.37 | $448.66 | $449.37 | 0 | $449.37 |
| 1643661180 | $449.39 | $449.66 | $449.39 | $449.61 | 0 | $449.61 |
| 1643661240 | $449.61 | $449.85 | $449.60 | $449.84 | 0 | $449.84 |
| 1643661300 | $449.84 | $449.87 | $449.79 | $449.85 | 0 | $449.85 |
| 1643661360 | $449.86 | $449.91 | $449.73 | $449.83 | 0 | $449.83 |
| 1643661420 | $449.83 | $449.86 | $449.49 | $449.49 | 0 | $449.49 |
| 1643661480 | $449.49 | $449.56 | $449.18 | $449.38 | 0 | $449.38 |
| 1643661540 | $449.46 | $449.54 | $449.23 | $449.45 | 0 | $449.45 |
| 1643661600 | $449.44 | $449.54 | $449.19 | $449.21 | 0 | $449.21 |
| 1643661660 | $449.22 | $449.47 | $449.20 | $449.38 | 0 | $449.38 |
| 1643661720 | $449.38 | $449.69 | $449.38 | $449.66 | 0 | $449.66 |
| 1643661780 | $449.65 | $449.70 | $449.44 | $449.66 | 0 | $449.66 |
| 1643661840 | $449.66 | $449.69 | $449.44 | $449.50 | 0 | $449.50 |
| 1643661900 | $449.49 | $449.79 | $449.41 | $449.61 | 0 | $449.61 |
| 1643661960 | $449.65 | $449.79 | $449.50 | $449.73 | 0 | $449.73 |
| 1643662020 | $449.74 | $449.98 | $449.70 | $449.98 | 0 | $449.98 |
| 1643662080 | $450.02 | $450.11 | $449.95 | $450.07 | 0 | $450.07 |
| 1643662140 | $450.08 | $450.37 | $450.08 | $450.37 | 0 | $450.37 |
| 1643662200 | $450.38 | $451.14 | $450.38 | $451.06 | 0 | $451.06 |
| 1643662260 | $451.07 | $451.07 | $450.75 | $450.92 | 0 | $450.92 |
| 1643662320 | $450.92 | $451.01 | $450.78 | $450.98 | 0 | $450.98 |
| 1643662380 | $451.01 | $451.10 | $450.96 | $451.08 | 0 | $451.08 |
| 1643662440 | $451.08 | $451.55 | $450.92 | $451.46 | 0 | $451.46 |
| 1643662500 | $451.45 | $451.55 | $450.97 | $451.23 | 0 | $451.23 |
| 1643662560 | $451.20 | $451.42 | $451.01 | $451.42 | 0 | $451.42 |
| 1643662620 | $451.41 | $451.63 | $451.41 | $451.56 | 0 | $451.56 |
| 1643662680 | $451.58 | $451.68 | $451.45 | $451.45 | 0 | $451.45 |
| 1643662740 | $451.45 | $451.69 | $451.45 | $451.54 | 0 | $451.54 |
| 1643662800 | $451.49 | $451.55 | $451.49 | $451.55 | 0 | $451.55 |
| 1643662860 | $451.55 | $451.55 | $451.55 | $451.55 | 0 | $451.55 |
| 1643662920 | $451.55 | $451.55 | $451.55 | $451.55 | 0 | $451.55 |
| 1643662980 | $451.55 | $451.55 | $451.55 | $451.55 | 0 | $451.55 |
| 1643663040 | $451.55 | $451.55 | $451.55 | $451.55 | 0 | $451.55 |
| 1643663100 | $451.55 | $451.55 | $451.55 | $451.55 | 0 | $451.55 |
| 1643663160 | $451.55 | $451.56 | $451.55 | $451.56 | 0 | $451.56 |
| 1643663220 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663280 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663340 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663400 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663460 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663520 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663580 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663640 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663700 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663760 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663820 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663880 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643663940 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |
| 1643664000 | $451.56 | $451.56 | $451.56 | $451.56 | 0 | $451.56 |