XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643725800 | $451.96 | $452.56 | $451.85 | $451.87 | 0 | $451.87 |
| 1643725860 | $451.79 | $451.83 | $451.39 | $451.39 | 0 | $451.39 |
| 1643725920 | $451.38 | $451.66 | $451.16 | $451.61 | 0 | $451.61 |
| 1643725980 | $451.63 | $451.69 | $451.42 | $451.52 | 0 | $451.52 |
| 1643726040 | $451.55 | $452.19 | $451.55 | $452.09 | 0 | $452.09 |
| 1643726100 | $452.06 | $452.51 | $451.92 | $452.34 | 0 | $452.34 |
| 1643726160 | $452.34 | $452.42 | $452.03 | $452.09 | 0 | $452.09 |
| 1643726220 | $452.08 | $452.10 | $451.65 | $451.74 | 0 | $451.74 |
| 1643726280 | $451.83 | $452.45 | $451.83 | $452.32 | 0 | $452.32 |
| 1643726340 | $452.28 | $452.30 | $451.99 | $452.00 | 0 | $452.00 |
| 1643726400 | $451.95 | $452.30 | $451.94 | $452.15 | 0 | $452.15 |
| 1643726460 | $452.19 | $452.27 | $451.80 | $451.80 | 0 | $451.80 |
| 1643726520 | $451.82 | $451.82 | $451.09 | $451.13 | 0 | $451.13 |
| 1643726580 | $451.10 | $451.12 | $450.37 | $450.40 | 0 | $450.40 |
| 1643726640 | $450.40 | $450.83 | $450.40 | $450.63 | 0 | $450.63 |
| 1643726700 | $450.62 | $450.84 | $450.48 | $450.65 | 0 | $450.65 |
| 1643726760 | $450.63 | $450.70 | $450.41 | $450.43 | 0 | $450.43 |
| 1643726820 | $450.40 | $450.42 | $450.20 | $450.20 | 0 | $450.20 |
| 1643726880 | $450.17 | $450.56 | $450.17 | $450.49 | 0 | $450.49 |
| 1643726940 | $450.47 | $451.06 | $450.47 | $450.98 | 0 | $450.98 |
| 1643727000 | $450.97 | $451.52 | $450.97 | $451.47 | 0 | $451.47 |
| 1643727060 | $451.47 | $451.49 | $451.04 | $451.09 | 0 | $451.09 |
| 1643727120 | $451.11 | $451.38 | $451.07 | $451.29 | 0 | $451.29 |
| 1643727180 | $451.32 | $451.44 | $451.08 | $451.36 | 0 | $451.36 |
| 1643727240 | $451.34 | $451.34 | $450.83 | $450.83 | 0 | $450.83 |
| 1643727300 | $450.84 | $451.15 | $450.60 | $451.09 | 0 | $451.09 |
| 1643727360 | $451.08 | $451.08 | $450.62 | $450.93 | 0 | $450.93 |
| 1643727420 | $450.92 | $451.26 | $450.92 | $451.19 | 0 | $451.19 |
| 1643727480 | $451.19 | $451.19 | $450.85 | $450.93 | 0 | $450.93 |
| 1643727540 | $450.94 | $451.24 | $450.94 | $451.16 | 0 | $451.16 |
| 1643727600 | $451.22 | $451.30 | $449.91 | $450.08 | 0 | $450.08 |
| 1643727660 | $450.09 | $450.50 | $449.62 | $449.62 | 0 | $449.62 |
| 1643727720 | $449.61 | $449.84 | $449.51 | $449.54 | 0 | $449.54 |
| 1643727780 | $449.54 | $449.68 | $449.11 | $449.11 | 0 | $449.11 |
| 1643727840 | $449.09 | $449.27 | $449.01 | $449.06 | 0 | $449.06 |
| 1643727900 | $449.04 | $449.21 | $448.46 | $448.46 | 0 | $448.46 |
| 1643727960 | $448.47 | $449.00 | $448.35 | $449.00 | 0 | $449.00 |
| 1643728020 | $448.99 | $449.63 | $448.99 | $449.63 | 0 | $449.63 |
| 1643728080 | $449.63 | $449.63 | $449.28 | $449.28 | 0 | $449.28 |
| 1643728140 | $449.31 | $449.42 | $449.01 | $449.27 | 0 | $449.27 |
| 1643728200 | $449.28 | $449.80 | $449.28 | $449.59 | 0 | $449.59 |
| 1643728260 | $449.59 | $449.64 | $449.17 | $449.22 | 0 | $449.22 |
| 1643728320 | $449.22 | $449.85 | $449.22 | $449.82 | 0 | $449.82 |
| 1643728380 | $449.83 | $450.18 | $449.78 | $450.08 | 0 | $450.08 |
| 1643728440 | $450.09 | $450.39 | $449.84 | $450.39 | 0 | $450.39 |
| 1643728500 | $450.38 | $450.41 | $450.13 | $450.20 | 0 | $450.20 |
| 1643728560 | $450.19 | $450.25 | $449.64 | $449.87 | 0 | $449.87 |
| 1643728620 | $449.88 | $450.13 | $449.82 | $450.08 | 0 | $450.08 |
| 1643728680 | $450.06 | $450.39 | $450.02 | $450.02 | 0 | $450.02 |
| 1643728740 | $450.03 | $450.03 | $449.68 | $449.68 | 0 | $449.68 |
| 1643728800 | $449.67 | $450.22 | $449.65 | $450.17 | 0 | $450.17 |
| 1643728860 | $450.15 | $450.41 | $450.05 | $450.41 | 0 | $450.41 |
| 1643728920 | $450.40 | $451.04 | $450.40 | $451.01 | 0 | $451.01 |
| 1643728980 | $451.02 | $451.02 | $450.81 | $450.96 | 0 | $450.96 |
| 1643729040 | $450.96 | $451.11 | $450.88 | $451.06 | 0 | $451.06 |
| 1643729100 | $451.08 | $451.39 | $451.04 | $451.28 | 0 | $451.28 |
| 1643729160 | $451.30 | $451.30 | $450.64 | $450.73 | 0 | $450.73 |
| 1643729220 | $450.74 | $450.77 | $450.49 | $450.55 | 0 | $450.55 |
| 1643729280 | $450.56 | $450.79 | $450.50 | $450.79 | 0 | $450.79 |
| 1643729340 | $450.79 | $450.81 | $450.16 | $450.20 | 0 | $450.20 |
| 1643729400 | $450.20 | $450.53 | $450.20 | $450.49 | 0 | $450.49 |
| 1643729460 | $450.48 | $450.86 | $450.48 | $450.86 | 0 | $450.86 |
| 1643729520 | $450.87 | $451.03 | $450.63 | $450.74 | 0 | $450.74 |
| 1643729580 | $450.73 | $450.76 | $450.27 | $450.38 | 0 | $450.38 |
| 1643729640 | $450.35 | $450.62 | $449.95 | $450.12 | 0 | $450.12 |
| 1643729700 | $450.12 | $450.40 | $449.96 | $449.96 | 0 | $449.96 |
| 1643729760 | $449.97 | $450.25 | $449.83 | $450.23 | 0 | $450.23 |
| 1643729820 | $450.24 | $450.53 | $450.24 | $450.53 | 0 | $450.53 |
| 1643729880 | $450.54 | $450.54 | $450.36 | $450.44 | 0 | $450.44 |
| 1643729940 | $450.44 | $450.72 | $450.30 | $450.33 | 0 | $450.33 |
| 1643730000 | $450.33 | $450.82 | $450.33 | $450.70 | 0 | $450.70 |
| 1643730060 | $450.72 | $450.72 | $450.20 | $450.28 | 0 | $450.28 |
| 1643730120 | $450.29 | $450.29 | $449.90 | $450.05 | 0 | $450.05 |
| 1643730180 | $450.01 | $450.01 | $449.51 | $449.62 | 0 | $449.62 |
| 1643730240 | $449.62 | $449.95 | $449.62 | $449.71 | 0 | $449.71 |
| 1643730300 | $449.72 | $449.79 | $449.55 | $449.74 | 0 | $449.74 |
| 1643730360 | $449.73 | $449.81 | $449.42 | $449.57 | 0 | $449.57 |
| 1643730420 | $449.58 | $449.80 | $449.58 | $449.60 | 0 | $449.60 |
| 1643730480 | $449.58 | $449.74 | $449.38 | $449.42 | 0 | $449.42 |
| 1643730540 | $449.47 | $449.72 | $449.47 | $449.69 | 0 | $449.69 |
| 1643730600 | $449.69 | $450.04 | $449.61 | $450.02 | 0 | $450.02 |
| 1643730660 | $450.02 | $450.38 | $450.02 | $450.31 | 0 | $450.31 |
| 1643730720 | $450.31 | $450.41 | $450.19 | $450.34 | 0 | $450.34 |
| 1643730780 | $450.34 | $450.59 | $450.31 | $450.53 | 0 | $450.53 |
| 1643730840 | $450.51 | $450.56 | $450.46 | $450.56 | 0 | $450.56 |
| 1643730900 | $450.57 | $450.99 | $450.57 | $450.97 | 0 | $450.97 |
| 1643730960 | $450.97 | $451.00 | $450.81 | $450.84 | 0 | $450.84 |
| 1643731020 | $450.84 | $451.14 | $450.82 | $451.09 | 0 | $451.09 |
| 1643731080 | $451.08 | $451.09 | $450.88 | $451.09 | 0 | $451.09 |
| 1643731140 | $451.10 | $451.40 | $451.02 | $451.39 | 0 | $451.39 |
| 1643731200 | $451.40 | $451.78 | $451.39 | $451.78 | 0 | $451.78 |
| 1643731260 | $451.77 | $451.77 | $451.44 | $451.47 | 0 | $451.47 |
| 1643731320 | $451.45 | $451.53 | $451.33 | $451.40 | 0 | $451.40 |
| 1643731380 | $451.43 | $451.47 | $451.19 | $451.31 | 0 | $451.31 |
| 1643731440 | $451.32 | $451.38 | $450.98 | $451.07 | 0 | $451.07 |
| 1643731500 | $451.08 | $451.25 | $450.98 | $450.98 | 0 | $450.98 |
| 1643731560 | $450.98 | $451.41 | $450.98 | $451.41 | 0 | $451.41 |
| 1643731620 | $451.42 | $451.71 | $451.42 | $451.70 | 0 | $451.70 |
| 1643731680 | $451.70 | $451.81 | $451.55 | $451.81 | 0 | $451.81 |
| 1643731740 | $451.81 | $451.82 | $451.66 | $451.75 | 0 | $451.75 |
| 1643731800 | $451.76 | $451.76 | $451.59 | $451.61 | 0 | $451.61 |
| 1643731860 | $451.62 | $451.80 | $451.56 | $451.79 | 0 | $451.79 |
| 1643731920 | $451.78 | $451.91 | $451.70 | $451.81 | 0 | $451.81 |
| 1643731980 | $451.83 | $452.20 | $451.82 | $452.19 | 0 | $452.19 |
| 1643732040 | $452.19 | $452.23 | $452.10 | $452.20 | 0 | $452.20 |
| 1643732100 | $452.20 | $452.22 | $451.96 | $451.97 | 0 | $451.97 |
| 1643732160 | $451.98 | $452.13 | $451.95 | $452.13 | 0 | $452.13 |
| 1643732220 | $452.16 | $452.18 | $452.10 | $452.11 | 0 | $452.11 |
| 1643732280 | $452.10 | $452.13 | $451.96 | $452.06 | 0 | $452.06 |
| 1643732340 | $452.06 | $452.07 | $451.78 | $451.86 | 0 | $451.86 |
| 1643732400 | $451.87 | $451.99 | $451.87 | $451.93 | 0 | $451.93 |
| 1643732460 | $451.86 | $451.86 | $451.35 | $451.37 | 0 | $451.37 |
| 1643732520 | $451.38 | $451.46 | $451.25 | $451.42 | 0 | $451.42 |
| 1643732580 | $451.43 | $451.50 | $451.20 | $451.20 | 0 | $451.20 |
| 1643732640 | $451.22 | $451.24 | $451.00 | $451.12 | 0 | $451.12 |
| 1643732700 | $451.11 | $451.22 | $450.95 | $451.04 | 0 | $451.04 |
| 1643732760 | $451.04 | $451.40 | $451.04 | $451.37 | 0 | $451.37 |
| 1643732820 | $451.36 | $451.50 | $451.34 | $451.50 | 0 | $451.50 |
| 1643732880 | $451.51 | $451.51 | $451.28 | $451.48 | 0 | $451.48 |
| 1643732940 | $451.48 | $451.48 | $451.29 | $451.29 | 0 | $451.29 |
| 1643733000 | $451.29 | $451.33 | $450.67 | $450.71 | 0 | $450.71 |
| 1643733060 | $450.74 | $450.83 | $450.70 | $450.77 | 0 | $450.77 |
| 1643733120 | $450.77 | $450.77 | $450.45 | $450.66 | 0 | $450.66 |
| 1643733180 | $450.68 | $451.14 | $450.68 | $451.14 | 0 | $451.14 |
| 1643733240 | $451.13 | $451.63 | $451.13 | $451.60 | 0 | $451.60 |
| 1643733300 | $451.61 | $451.80 | $451.61 | $451.64 | 0 | $451.64 |
| 1643733360 | $451.64 | $451.64 | $451.35 | $451.41 | 0 | $451.41 |
| 1643733420 | $451.44 | $451.44 | $451.13 | $451.25 | 0 | $451.25 |
| 1643733480 | $451.27 | $451.46 | $451.27 | $451.46 | 0 | $451.46 |
| 1643733540 | $451.44 | $451.59 | $451.26 | $451.38 | 0 | $451.38 |
| 1643733600 | $451.39 | $451.60 | $451.39 | $451.43 | 0 | $451.43 |
| 1643733660 | $451.42 | $451.77 | $451.42 | $451.73 | 0 | $451.73 |
| 1643733720 | $451.72 | $451.84 | $451.55 | $451.55 | 0 | $451.55 |
| 1643733780 | $451.54 | $451.65 | $451.35 | $451.47 | 0 | $451.47 |
| 1643733840 | $451.47 | $451.55 | $451.42 | $451.52 | 0 | $451.52 |
| 1643733900 | $451.52 | $451.66 | $451.52 | $451.66 | 0 | $451.66 |
| 1643733960 | $451.66 | $451.90 | $451.66 | $451.86 | 0 | $451.86 |
| 1643734020 | $451.84 | $451.84 | $451.68 | $451.76 | 0 | $451.76 |
| 1643734080 | $451.75 | $452.18 | $451.72 | $452.06 | 0 | $452.06 |
| 1643734140 | $452.05 | $452.12 | $451.75 | $451.78 | 0 | $451.78 |
| 1643734200 | $451.78 | $451.79 | $451.56 | $451.71 | 0 | $451.71 |
| 1643734260 | $451.73 | $451.92 | $451.72 | $451.73 | 0 | $451.73 |
| 1643734320 | $451.73 | $451.81 | $451.69 | $451.80 | 0 | $451.80 |
| 1643734380 | $451.81 | $451.92 | $451.80 | $451.88 | 0 | $451.88 |
| 1643734440 | $451.88 | $451.97 | $451.83 | $451.84 | 0 | $451.84 |
| 1643734500 | $451.84 | $452.00 | $451.84 | $451.97 | 0 | $451.97 |
| 1643734560 | $451.97 | $452.10 | $451.84 | $452.03 | 0 | $452.03 |
| 1643734620 | $452.03 | $452.13 | $452.03 | $452.11 | 0 | $452.11 |
| 1643734680 | $452.10 | $452.37 | $452.09 | $452.37 | 0 | $452.37 |
| 1643734740 | $452.38 | $452.39 | $451.97 | $452.10 | 0 | $452.10 |
| 1643734800 | $452.11 | $452.15 | $451.88 | $451.97 | 0 | $451.97 |
| 1643734860 | $451.98 | $452.20 | $451.98 | $452.20 | 0 | $452.20 |
| 1643734920 | $452.21 | $452.28 | $452.07 | $452.15 | 0 | $452.15 |
| 1643734980 | $452.15 | $452.19 | $452.08 | $452.16 | 0 | $452.16 |
| 1643735040 | $452.16 | $452.20 | $451.79 | $451.80 | 0 | $451.80 |
| 1643735100 | $451.83 | $451.91 | $451.65 | $451.80 | 0 | $451.80 |
| 1643735160 | $451.80 | $451.96 | $451.80 | $451.89 | 0 | $451.89 |
| 1643735220 | $451.88 | $452.00 | $451.88 | $451.98 | 0 | $451.98 |
| 1643735280 | $451.96 | $451.98 | $451.84 | $451.88 | 0 | $451.88 |
| 1643735340 | $451.89 | $451.92 | $451.72 | $451.72 | 0 | $451.72 |
| 1643735400 | $451.73 | $451.77 | $451.39 | $451.43 | 0 | $451.43 |
| 1643735460 | $451.45 | $451.48 | $451.24 | $451.42 | 0 | $451.42 |
| 1643735520 | $451.42 | $451.47 | $451.12 | $451.14 | 0 | $451.14 |
| 1643735580 | $451.15 | $451.28 | $451.15 | $451.25 | 0 | $451.25 |
| 1643735640 | $451.26 | $451.35 | $451.18 | $451.35 | 0 | $451.35 |
| 1643735700 | $451.35 | $451.61 | $451.35 | $451.57 | 0 | $451.57 |
| 1643735760 | $451.57 | $451.64 | $451.46 | $451.54 | 0 | $451.54 |
| 1643735820 | $451.52 | $451.55 | $451.42 | $451.53 | 0 | $451.53 |
| 1643735880 | $451.53 | $451.77 | $451.53 | $451.77 | 0 | $451.77 |
| 1643735940 | $451.78 | $451.80 | $451.70 | $451.74 | 0 | $451.74 |
| 1643736000 | $451.76 | $451.80 | $451.68 | $451.77 | 0 | $451.77 |
| 1643736060 | $451.77 | $451.88 | $451.77 | $451.82 | 0 | $451.82 |
| 1643736120 | $451.80 | $451.80 | $451.53 | $451.53 | 0 | $451.53 |
| 1643736180 | $451.53 | $451.65 | $451.35 | $451.65 | 0 | $451.65 |
| 1643736240 | $451.65 | $451.74 | $451.59 | $451.73 | 0 | $451.73 |
| 1643736300 | $451.73 | $451.73 | $451.44 | $451.48 | 0 | $451.48 |
| 1643736360 | $451.48 | $451.53 | $451.22 | $451.28 | 0 | $451.28 |
| 1643736420 | $451.27 | $451.31 | $451.05 | $451.29 | 0 | $451.29 |
| 1643736480 | $451.29 | $451.31 | $451.25 | $451.31 | 0 | $451.31 |
| 1643736540 | $451.31 | $451.50 | $451.26 | $451.47 | 0 | $451.47 |
| 1643736600 | $451.47 | $451.51 | $451.34 | $451.37 | 0 | $451.37 |
| 1643736660 | $451.36 | $451.36 | $451.10 | $451.30 | 0 | $451.30 |
| 1643736720 | $451.31 | $451.33 | $450.97 | $451.04 | 0 | $451.04 |
| 1643736780 | $451.05 | $451.05 | $450.49 | $450.49 | 0 | $450.49 |
| 1643736840 | $450.50 | $450.54 | $450.45 | $450.52 | 0 | $450.52 |
| 1643736900 | $450.54 | $450.73 | $450.54 | $450.72 | 0 | $450.72 |
| 1643736960 | $450.73 | $450.77 | $450.68 | $450.77 | 0 | $450.77 |
| 1643737020 | $450.77 | $451.08 | $450.77 | $451.06 | 0 | $451.06 |
| 1643737080 | $451.05 | $451.17 | $451.00 | $451.10 | 0 | $451.10 |
| 1643737140 | $451.10 | $451.17 | $450.94 | $450.97 | 0 | $450.97 |
| 1643737200 | $450.97 | $451.17 | $450.96 | $451.15 | 0 | $451.15 |
| 1643737260 | $451.16 | $451.31 | $451.16 | $451.17 | 0 | $451.17 |
| 1643737320 | $451.16 | $451.21 | $450.99 | $450.99 | 0 | $450.99 |
| 1643737380 | $450.99 | $451.14 | $450.85 | $451.10 | 0 | $451.10 |
| 1643737440 | $451.11 | $451.13 | $450.97 | $451.00 | 0 | $451.00 |
| 1643737500 | $451.00 | $451.13 | $451.00 | $451.11 | 0 | $451.11 |
| 1643737560 | $451.11 | $451.11 | $450.75 | $450.83 | 0 | $450.83 |
| 1643737620 | $450.83 | $450.89 | $450.73 | $450.89 | 0 | $450.89 |
| 1643737680 | $450.89 | $450.92 | $450.64 | $450.74 | 0 | $450.74 |
| 1643737740 | $450.74 | $450.85 | $450.70 | $450.85 | 0 | $450.85 |
| 1643737800 | $450.85 | $451.07 | $450.82 | $451.07 | 0 | $451.07 |
| 1643737860 | $451.06 | $451.12 | $450.98 | $451.11 | 0 | $451.11 |
| 1643737920 | $451.10 | $451.11 | $451.02 | $451.05 | 0 | $451.05 |
| 1643737980 | $451.03 | $451.03 | $450.85 | $450.93 | 0 | $450.93 |
| 1643738040 | $450.91 | $451.10 | $450.91 | $451.10 | 0 | $451.10 |
| 1643738100 | $451.10 | $451.40 | $451.10 | $451.38 | 0 | $451.38 |
| 1643738160 | $451.37 | $451.65 | $451.37 | $451.64 | 0 | $451.64 |
| 1643738220 | $451.65 | $451.69 | $451.64 | $451.68 | 0 | $451.68 |
| 1643738280 | $451.68 | $451.80 | $451.67 | $451.78 | 0 | $451.78 |
| 1643738340 | $451.79 | $451.88 | $451.74 | $451.87 | 0 | $451.87 |
| 1643738400 | $451.87 | $451.87 | $451.77 | $451.84 | 0 | $451.84 |
| 1643738460 | $451.84 | $451.88 | $451.78 | $451.87 | 0 | $451.87 |
| 1643738520 | $451.87 | $451.88 | $451.35 | $451.41 | 0 | $451.41 |
| 1643738580 | $451.42 | $451.42 | $451.26 | $451.30 | 0 | $451.30 |
| 1643738640 | $451.30 | $451.41 | $451.27 | $451.28 | 0 | $451.28 |
| 1643738700 | $451.27 | $451.29 | $451.13 | $451.25 | 0 | $451.25 |
| 1643738760 | $451.25 | $451.32 | $451.19 | $451.26 | 0 | $451.26 |
| 1643738820 | $451.25 | $451.37 | $451.25 | $451.34 | 0 | $451.34 |
| 1643738880 | $451.34 | $451.34 | $451.07 | $451.14 | 0 | $451.14 |
| 1643738940 | $451.14 | $451.15 | $451.01 | $451.09 | 0 | $451.09 |
| 1643739000 | $451.09 | $451.18 | $451.09 | $451.15 | 0 | $451.15 |
| 1643739060 | $451.15 | $451.28 | $451.15 | $451.26 | 0 | $451.26 |
| 1643739120 | $451.26 | $451.32 | $451.22 | $451.23 | 0 | $451.23 |
| 1643739180 | $451.24 | $451.43 | $451.24 | $451.37 | 0 | $451.37 |
| 1643739240 | $451.37 | $451.39 | $451.14 | $451.20 | 0 | $451.20 |
| 1643739300 | $451.20 | $451.31 | $451.08 | $451.31 | 0 | $451.31 |
| 1643739360 | $451.32 | $451.47 | $451.32 | $451.45 | 0 | $451.45 |
| 1643739420 | $451.45 | $451.46 | $451.37 | $451.42 | 0 | $451.42 |
| 1643739480 | $451.42 | $451.42 | $451.31 | $451.36 | 0 | $451.36 |
| 1643739540 | $451.37 | $451.40 | $451.33 | $451.33 | 0 | $451.33 |
| 1643739600 | $451.32 | $451.39 | $451.28 | $451.34 | 0 | $451.34 |
| 1643739660 | $451.35 | $451.40 | $451.35 | $451.37 | 0 | $451.37 |
| 1643739720 | $451.37 | $451.38 | $451.25 | $451.35 | 0 | $451.35 |
| 1643739780 | $451.36 | $451.40 | $451.32 | $451.40 | 0 | $451.40 |
| 1643739840 | $451.40 | $451.42 | $451.35 | $451.39 | 0 | $451.39 |
| 1643739900 | $451.39 | $451.62 | $451.33 | $451.62 | 0 | $451.62 |
| 1643739960 | $451.61 | $451.68 | $451.58 | $451.61 | 0 | $451.61 |
| 1643740020 | $451.63 | $451.64 | $451.56 | $451.60 | 0 | $451.60 |
| 1643740080 | $451.60 | $451.70 | $451.58 | $451.70 | 0 | $451.70 |
| 1643740140 | $451.70 | $451.79 | $451.70 | $451.76 | 0 | $451.76 |
| 1643740200 | $451.76 | $451.76 | $451.67 | $451.74 | 0 | $451.74 |
| 1643740260 | $451.73 | $451.77 | $451.69 | $451.73 | 0 | $451.73 |
| 1643740320 | $451.73 | $451.76 | $451.71 | $451.72 | 0 | $451.72 |
| 1643740380 | $451.71 | $451.72 | $451.65 | $451.69 | 0 | $451.69 |
| 1643740440 | $451.70 | $451.71 | $451.42 | $451.48 | 0 | $451.48 |
| 1643740500 | $451.48 | $451.49 | $451.06 | $451.09 | 0 | $451.09 |
| 1643740560 | $451.09 | $451.38 | $451.09 | $451.37 | 0 | $451.37 |
| 1643740620 | $451.37 | $451.51 | $451.37 | $451.50 | 0 | $451.50 |
| 1643740680 | $451.51 | $451.69 | $451.51 | $451.69 | 0 | $451.69 |
| 1643740740 | $451.69 | $451.77 | $451.67 | $451.74 | 0 | $451.74 |
| 1643740800 | $451.73 | $451.89 | $451.71 | $451.88 | 0 | $451.88 |
| 1643740860 | $451.88 | $451.92 | $451.77 | $451.92 | 0 | $451.92 |
| 1643740920 | $451.93 | $451.93 | $451.85 | $451.88 | 0 | $451.88 |
| 1643740980 | $451.88 | $451.94 | $451.82 | $451.94 | 0 | $451.94 |
| 1643741040 | $451.93 | $452.04 | $451.93 | $451.96 | 0 | $451.96 |
| 1643741100 | $451.97 | $452.06 | $451.94 | $452.04 | 0 | $452.04 |
| 1643741160 | $452.04 | $452.04 | $451.93 | $452.04 | 0 | $452.04 |
| 1643741220 | $452.03 | $452.08 | $451.95 | $451.96 | 0 | $451.96 |
| 1643741280 | $451.97 | $452.04 | $451.95 | $451.98 | 0 | $451.98 |
| 1643741340 | $451.98 | $452.00 | $451.85 | $451.93 | 0 | $451.93 |
| 1643741400 | $451.94 | $451.95 | $451.82 | $451.83 | 0 | $451.83 |
| 1643741460 | $451.83 | $451.89 | $451.71 | $451.79 | 0 | $451.79 |
| 1643741520 | $451.78 | $451.85 | $451.75 | $451.77 | 0 | $451.77 |
| 1643741580 | $451.77 | $451.96 | $451.77 | $451.93 | 0 | $451.93 |
| 1643741640 | $451.91 | $451.99 | $451.90 | $451.92 | 0 | $451.92 |
| 1643741700 | $451.93 | $451.93 | $451.60 | $451.62 | 0 | $451.62 |
| 1643741760 | $451.63 | $451.66 | $451.50 | $451.51 | 0 | $451.51 |
| 1643741820 | $451.49 | $451.53 | $451.37 | $451.52 | 0 | $451.52 |
| 1643741880 | $451.52 | $451.66 | $451.51 | $451.63 | 0 | $451.63 |
| 1643741940 | $451.64 | $451.84 | $451.64 | $451.84 | 0 | $451.84 |
| 1643742000 | $451.84 | $451.88 | $451.70 | $451.88 | 0 | $451.88 |
| 1643742060 | $451.88 | $452.14 | $451.88 | $452.11 | 0 | $452.11 |
| 1643742120 | $452.11 | $452.17 | $452.07 | $452.12 | 0 | $452.12 |
| 1643742180 | $452.12 | $452.12 | $451.96 | $451.97 | 0 | $451.97 |
| 1643742240 | $451.97 | $452.02 | $451.93 | $451.93 | 0 | $451.93 |
| 1643742300 | $451.93 | $451.93 | $451.78 | $451.92 | 0 | $451.92 |
| 1643742360 | $451.92 | $451.98 | $451.82 | $451.83 | 0 | $451.83 |
| 1643742420 | $451.83 | $451.91 | $451.78 | $451.82 | 0 | $451.82 |
| 1643742480 | $451.83 | $451.87 | $451.80 | $451.87 | 0 | $451.87 |
| 1643742540 | $451.89 | $451.97 | $451.89 | $451.96 | 0 | $451.96 |
| 1643742600 | $451.96 | $452.01 | $451.89 | $451.90 | 0 | $451.90 |
| 1643742660 | $451.90 | $452.26 | $451.90 | $452.16 | 0 | $452.16 |
| 1643742720 | $452.16 | $452.17 | $451.60 | $451.60 | 0 | $451.60 |
| 1643742780 | $451.60 | $451.71 | $451.42 | $451.44 | 0 | $451.44 |
| 1643742840 | $451.44 | $451.67 | $451.40 | $451.67 | 0 | $451.67 |
| 1643742900 | $451.69 | $451.91 | $451.69 | $451.90 | 0 | $451.90 |
| 1643742960 | $451.90 | $451.91 | $451.73 | $451.74 | 0 | $451.74 |
| 1643743020 | $451.73 | $451.76 | $451.54 | $451.54 | 0 | $451.54 |
| 1643743080 | $451.55 | $451.67 | $451.55 | $451.67 | 0 | $451.67 |
| 1643743140 | $451.68 | $451.71 | $451.58 | $451.59 | 0 | $451.59 |
| 1643743200 | $451.60 | $451.61 | $450.98 | $451.09 | 0 | $451.09 |
| 1643743260 | $451.09 | $451.09 | $450.94 | $451.02 | 0 | $451.02 |
| 1643743320 | $451.02 | $451.23 | $451.00 | $451.21 | 0 | $451.21 |
| 1643743380 | $451.22 | $451.23 | $451.11 | $451.23 | 0 | $451.23 |
| 1643743440 | $451.22 | $451.39 | $451.21 | $451.35 | 0 | $451.35 |
| 1643743500 | $451.35 | $451.38 | $451.12 | $451.19 | 0 | $451.19 |
| 1643743560 | $451.22 | $451.31 | $451.16 | $451.28 | 0 | $451.28 |
| 1643743620 | $451.28 | $451.37 | $451.26 | $451.37 | 0 | $451.37 |
| 1643743680 | $451.37 | $451.39 | $451.31 | $451.33 | 0 | $451.33 |
| 1643743740 | $451.33 | $451.56 | $451.33 | $451.55 | 0 | $451.55 |
| 1643743800 | $451.55 | $451.79 | $451.55 | $451.63 | 0 | $451.63 |
| 1643743860 | $451.64 | $451.82 | $451.60 | $451.79 | 0 | $451.79 |
| 1643743920 | $451.78 | $451.78 | $451.66 | $451.69 | 0 | $451.69 |
| 1643743980 | $451.69 | $451.77 | $451.67 | $451.77 | 0 | $451.77 |
| 1643744040 | $451.77 | $451.81 | $451.71 | $451.80 | 0 | $451.80 |
| 1643744100 | $451.80 | $451.87 | $451.59 | $451.59 | 0 | $451.59 |
| 1643744160 | $451.55 | $451.61 | $451.30 | $451.60 | 0 | $451.60 |
| 1643744220 | $451.60 | $451.64 | $451.53 | $451.62 | 0 | $451.62 |
| 1643744280 | $451.63 | $451.76 | $451.63 | $451.76 | 0 | $451.76 |
| 1643744340 | $451.76 | $451.76 | $451.56 | $451.64 | 0 | $451.64 |
| 1643744400 | $451.63 | $451.71 | $451.45 | $451.45 | 0 | $451.45 |
| 1643744460 | $451.45 | $451.52 | $451.44 | $451.52 | 0 | $451.52 |
| 1643744520 | $451.53 | $451.62 | $451.51 | $451.56 | 0 | $451.56 |
| 1643744580 | $451.55 | $451.67 | $451.55 | $451.63 | 0 | $451.63 |
| 1643744640 | $451.63 | $451.78 | $451.60 | $451.77 | 0 | $451.77 |
| 1643744700 | $451.77 | $452.00 | $451.70 | $451.91 | 0 | $451.91 |
| 1643744760 | $451.91 | $451.92 | $451.80 | $451.83 | 0 | $451.83 |
| 1643744820 | $451.83 | $451.83 | $451.74 | $451.76 | 0 | $451.76 |
| 1643744880 | $451.75 | $451.82 | $451.60 | $451.65 | 0 | $451.65 |
| 1643744940 | $451.65 | $451.78 | $451.65 | $451.71 | 0 | $451.71 |
| 1643745000 | $451.73 | $451.77 | $451.51 | $451.51 | 0 | $451.51 |
| 1643745060 | $451.41 | $451.62 | $451.36 | $451.57 | 0 | $451.57 |
| 1643745120 | $451.57 | $451.71 | $451.57 | $451.69 | 0 | $451.69 |
| 1643745180 | $451.69 | $451.69 | $451.58 | $451.60 | 0 | $451.60 |
| 1643745240 | $451.59 | $451.71 | $451.59 | $451.67 | 0 | $451.67 |
| 1643745300 | $451.67 | $451.88 | $451.67 | $451.86 | 0 | $451.86 |
| 1643745360 | $451.86 | $451.90 | $451.79 | $451.81 | 0 | $451.81 |
| 1643745420 | $451.80 | $451.80 | $451.50 | $451.63 | 0 | $451.63 |
| 1643745480 | $451.63 | $451.83 | $451.63 | $451.82 | 0 | $451.82 |
| 1643745540 | $451.82 | $451.88 | $451.80 | $451.83 | 0 | $451.83 |
| 1643745600 | $451.84 | $452.20 | $451.70 | $452.20 | 0 | $452.20 |
| 1643745660 | $452.20 | $452.37 | $452.19 | $452.34 | 0 | $452.34 |
| 1643745720 | $452.35 | $452.84 | $452.34 | $452.84 | 0 | $452.84 |
| 1643745780 | $452.83 | $452.86 | $452.63 | $452.71 | 0 | $452.71 |
| 1643745840 | $452.72 | $452.97 | $452.72 | $452.96 | 0 | $452.96 |
| 1643745900 | $452.94 | $452.94 | $452.65 | $452.89 | 0 | $452.89 |
| 1643745960 | $452.94 | $453.15 | $452.93 | $453.12 | 0 | $453.12 |
| 1643746020 | $453.13 | $453.13 | $452.75 | $452.85 | 0 | $452.85 |
| 1643746080 | $452.84 | $452.98 | $452.84 | $452.96 | 0 | $452.96 |
| 1643746140 | $452.96 | $453.21 | $452.91 | $453.21 | 0 | $453.21 |
| 1643746200 | $453.20 | $453.20 | $453.03 | $453.06 | 0 | $453.06 |
| 1643746260 | $453.07 | $453.07 | $452.87 | $452.97 | 0 | $452.97 |
| 1643746320 | $452.97 | $453.16 | $452.97 | $453.15 | 0 | $453.15 |
| 1643746380 | $453.15 | $453.15 | $452.89 | $452.97 | 0 | $452.97 |
| 1643746440 | $452.96 | $453.08 | $452.96 | $453.05 | 0 | $453.05 |
| 1643746500 | $453.05 | $453.14 | $452.95 | $452.98 | 0 | $452.98 |
| 1643746560 | $452.97 | $452.98 | $452.79 | $452.83 | 0 | $452.83 |
| 1643746620 | $452.83 | $453.00 | $452.83 | $453.00 | 0 | $453.00 |
| 1643746680 | $453.04 | $453.06 | $452.98 | $453.03 | 0 | $453.03 |
| 1643746740 | $453.04 | $453.08 | $453.00 | $453.08 | 0 | $453.08 |
| 1643746800 | $453.09 | $453.34 | $453.09 | $453.23 | 0 | $453.23 |
| 1643746860 | $453.32 | $453.44 | $453.29 | $453.42 | 0 | $453.42 |
| 1643746920 | $453.40 | $453.40 | $453.26 | $453.40 | 0 | $453.40 |
| 1643746980 | $453.40 | $453.42 | $453.35 | $453.35 | 0 | $453.35 |
| 1643747040 | $453.35 | $453.50 | $453.28 | $453.50 | 0 | $453.50 |
| 1643747100 | $453.50 | $453.55 | $453.29 | $453.34 | 0 | $453.34 |
| 1643747160 | $453.34 | $453.50 | $453.22 | $453.47 | 0 | $453.47 |
| 1643747220 | $453.48 | $453.51 | $453.39 | $453.49 | 0 | $453.49 |
| 1643747280 | $453.48 | $453.76 | $453.48 | $453.76 | 0 | $453.76 |
| 1643747340 | $453.76 | $453.80 | $453.70 | $453.75 | 0 | $453.75 |
| 1643747400 | $453.73 | $453.98 | $453.73 | $453.94 | 0 | $453.94 |
| 1643747460 | $453.99 | $454.12 | $453.97 | $454.04 | 0 | $454.04 |
| 1643747520 | $454.04 | $454.23 | $454.04 | $454.21 | 0 | $454.21 |
| 1643747580 | $454.17 | $454.17 | $453.96 | $453.98 | 0 | $453.98 |
| 1643747640 | $453.97 | $454.04 | $453.92 | $454.04 | 0 | $454.04 |
| 1643747700 | $454.04 | $454.05 | $453.83 | $453.91 | 0 | $453.91 |
| 1643747760 | $453.91 | $454.18 | $453.91 | $454.17 | 0 | $454.17 |
| 1643747820 | $454.16 | $454.16 | $453.87 | $453.97 | 0 | $453.97 |
| 1643747880 | $453.97 | $453.98 | $453.40 | $453.40 | 0 | $453.40 |
| 1643747940 | $453.42 | $453.49 | $453.30 | $453.31 | 0 | $453.31 |
| 1643748000 | $453.31 | $453.49 | $453.31 | $453.45 | 0 | $453.45 |
| 1643748060 | $453.46 | $453.66 | $453.46 | $453.66 | 0 | $453.66 |
| 1643748120 | $453.67 | $453.84 | $453.67 | $453.84 | 0 | $453.84 |
| 1643748180 | $453.82 | $454.06 | $453.82 | $454.04 | 0 | $454.04 |
| 1643748240 | $454.05 | $454.13 | $454.01 | $454.01 | 0 | $454.01 |
| 1643748300 | $454.01 | $454.44 | $453.96 | $454.37 | 0 | $454.37 |
| 1643748360 | $454.39 | $454.39 | $453.98 | $454.15 | 0 | $454.15 |
| 1643748420 | $454.15 | $454.29 | $454.03 | $454.29 | 0 | $454.29 |
| 1643748480 | $454.30 | $454.38 | $454.16 | $454.38 | 0 | $454.38 |
| 1643748540 | $454.37 | $454.62 | $454.33 | $454.62 | 0 | $454.62 |
| 1643748600 | $454.61 | $454.92 | $454.52 | $454.73 | 0 | $454.73 |
| 1643748660 | $454.74 | $454.81 | $454.57 | $454.62 | 0 | $454.62 |
| 1643748720 | $454.62 | $454.68 | $454.52 | $454.58 | 0 | $454.58 |
| 1643748780 | $454.60 | $454.69 | $454.58 | $454.68 | 0 | $454.68 |
| 1643748840 | $454.67 | $455.04 | $454.64 | $454.88 | 0 | $454.88 |
| 1643748900 | $454.88 | $455.00 | $454.86 | $454.96 | 0 | $454.96 |
| 1643748960 | $454.96 | $454.98 | $454.74 | $454.98 | 0 | $454.98 |
| 1643749020 | $454.97 | $455.05 | $454.83 | $454.89 | 0 | $454.89 |
| 1643749080 | $454.89 | $454.92 | $454.75 | $454.91 | 0 | $454.91 |
| 1643749140 | $454.92 | $454.93 | $454.50 | $454.50 | 0 | $454.50 |
| 1643749200 | $454.58 | $454.64 | $454.58 | $454.64 | 0 | $454.64 |
| 1643749260 | $454.64 | $454.64 | $454.64 | $454.64 | 0 | $454.64 |
| 1643749320 | $454.64 | $454.64 | $454.63 | $454.63 | 0 | $454.63 |
| 1643749380 | $454.63 | $454.63 | $454.63 | $454.63 | 0 | $454.63 |
| 1643749440 | $454.63 | $454.65 | $454.63 | $454.65 | 0 | $454.65 |
| 1643749500 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749560 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749620 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749680 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749740 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749800 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749860 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749920 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643749980 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750040 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750100 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750160 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750220 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750280 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750340 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |
| 1643750400 | $454.65 | $454.65 | $454.65 | $454.65 | 0 | $454.65 |