XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 2, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643812200 | $456.64 | $457.27 | $456.53 | $456.88 | 0 | $456.88 |
| 1643812260 | $456.80 | $456.81 | $456.60 | $456.65 | 0 | $456.65 |
| 1643812320 | $456.63 | $456.65 | $456.45 | $456.57 | 0 | $456.57 |
| 1643812380 | $456.60 | $456.92 | $456.47 | $456.91 | 0 | $456.91 |
| 1643812440 | $456.88 | $457.06 | $456.68 | $456.95 | 0 | $456.95 |
| 1643812500 | $456.96 | $457.33 | $456.96 | $457.11 | 0 | $457.11 |
| 1643812560 | $457.12 | $457.23 | $456.92 | $457.18 | 0 | $457.18 |
| 1643812620 | $457.21 | $457.39 | $457.16 | $457.33 | 0 | $457.33 |
| 1643812680 | $457.30 | $457.68 | $457.24 | $457.68 | 0 | $457.68 |
| 1643812740 | $457.68 | $457.84 | $457.64 | $457.69 | 0 | $457.69 |
| 1643812800 | $457.67 | $457.69 | $457.37 | $457.66 | 0 | $457.66 |
| 1643812860 | $457.65 | $457.65 | $456.79 | $456.86 | 0 | $456.86 |
| 1643812920 | $456.87 | $457.05 | $456.29 | $456.29 | 0 | $456.29 |
| 1643812980 | $456.32 | $456.37 | $456.05 | $456.08 | 0 | $456.08 |
| 1643813040 | $456.08 | $456.66 | $456.08 | $456.50 | 0 | $456.50 |
| 1643813100 | $456.49 | $456.57 | $456.35 | $456.55 | 0 | $456.55 |
| 1643813160 | $456.57 | $456.63 | $456.03 | $456.03 | 0 | $456.03 |
| 1643813220 | $456.06 | $456.18 | $455.97 | $455.99 | 0 | $455.99 |
| 1643813280 | $455.98 | $456.09 | $455.86 | $455.95 | 0 | $455.95 |
| 1643813340 | $455.94 | $455.95 | $455.50 | $455.50 | 0 | $455.50 |
| 1643813400 | $455.51 | $455.80 | $455.48 | $455.72 | 0 | $455.72 |
| 1643813460 | $455.71 | $456.22 | $455.59 | $456.12 | 0 | $456.12 |
| 1643813520 | $456.09 | $456.42 | $456.00 | $456.29 | 0 | $456.29 |
| 1643813580 | $456.24 | $456.28 | $455.95 | $455.95 | 0 | $455.95 |
| 1643813640 | $455.95 | $456.06 | $455.87 | $456.06 | 0 | $456.06 |
| 1643813700 | $456.12 | $456.40 | $456.08 | $456.11 | 0 | $456.11 |
| 1643813760 | $456.13 | $456.13 | $455.72 | $455.77 | 0 | $455.77 |
| 1643813820 | $455.78 | $455.78 | $455.48 | $455.64 | 0 | $455.64 |
| 1643813880 | $455.65 | $456.07 | $455.62 | $455.86 | 0 | $455.86 |
| 1643813940 | $455.91 | $455.99 | $455.75 | $455.99 | 0 | $455.99 |
| 1643814000 | $456.00 | $456.85 | $456.00 | $456.83 | 0 | $456.83 |
| 1643814060 | $456.83 | $457.31 | $456.71 | $457.31 | 0 | $457.31 |
| 1643814120 | $457.33 | $457.35 | $456.97 | $457.05 | 0 | $457.05 |
| 1643814180 | $457.04 | $457.18 | $456.93 | $457.04 | 0 | $457.04 |
| 1643814240 | $457.06 | $457.13 | $456.90 | $457.07 | 0 | $457.07 |
| 1643814300 | $457.03 | $457.03 | $456.82 | $456.97 | 0 | $456.97 |
| 1643814360 | $456.95 | $457.09 | $456.80 | $456.80 | 0 | $456.80 |
| 1643814420 | $456.79 | $456.98 | $456.78 | $456.88 | 0 | $456.88 |
| 1643814480 | $456.90 | $457.09 | $456.79 | $456.94 | 0 | $456.94 |
| 1643814540 | $456.94 | $457.35 | $456.94 | $457.18 | 0 | $457.18 |
| 1643814600 | $457.16 | $457.16 | $456.78 | $456.86 | 0 | $456.86 |
| 1643814660 | $456.86 | $457.14 | $456.86 | $457.10 | 0 | $457.10 |
| 1643814720 | $457.11 | $457.44 | $457.06 | $457.11 | 0 | $457.11 |
| 1643814780 | $457.10 | $457.10 | $456.74 | $456.77 | 0 | $456.77 |
| 1643814840 | $456.76 | $456.77 | $456.16 | $456.21 | 0 | $456.21 |
| 1643814900 | $456.21 | $456.42 | $456.07 | $456.31 | 0 | $456.31 |
| 1643814960 | $456.31 | $456.54 | $456.31 | $456.50 | 0 | $456.50 |
| 1643815020 | $456.50 | $456.55 | $456.01 | $456.03 | 0 | $456.03 |
| 1643815080 | $456.02 | $456.02 | $455.75 | $455.91 | 0 | $455.91 |
| 1643815140 | $455.90 | $456.43 | $455.90 | $456.41 | 0 | $456.41 |
| 1643815200 | $456.40 | $456.67 | $456.40 | $456.49 | 0 | $456.49 |
| 1643815260 | $456.49 | $456.49 | $456.07 | $456.13 | 0 | $456.13 |
| 1643815320 | $456.12 | $456.28 | $456.08 | $456.18 | 0 | $456.18 |
| 1643815380 | $456.19 | $456.20 | $455.86 | $456.17 | 0 | $456.17 |
| 1643815440 | $456.17 | $456.20 | $455.79 | $455.79 | 0 | $455.79 |
| 1643815500 | $455.78 | $455.97 | $455.42 | $455.50 | 0 | $455.50 |
| 1643815560 | $455.51 | $455.61 | $455.38 | $455.40 | 0 | $455.40 |
| 1643815620 | $455.39 | $455.41 | $455.28 | $455.37 | 0 | $455.37 |
| 1643815680 | $455.37 | $455.89 | $455.37 | $455.89 | 0 | $455.89 |
| 1643815740 | $455.88 | $455.88 | $455.61 | $455.61 | 0 | $455.61 |
| 1643815800 | $455.60 | $456.01 | $455.57 | $455.95 | 0 | $455.95 |
| 1643815860 | $455.93 | $455.94 | $455.64 | $455.71 | 0 | $455.71 |
| 1643815920 | $455.74 | $455.90 | $455.71 | $455.84 | 0 | $455.84 |
| 1643815980 | $455.83 | $455.87 | $455.53 | $455.66 | 0 | $455.66 |
| 1643816040 | $455.67 | $455.67 | $455.27 | $455.33 | 0 | $455.33 |
| 1643816100 | $455.32 | $455.32 | $454.85 | $454.96 | 0 | $454.96 |
| 1643816160 | $454.98 | $455.41 | $454.98 | $455.41 | 0 | $455.41 |
| 1643816220 | $455.42 | $455.82 | $455.42 | $455.75 | 0 | $455.75 |
| 1643816280 | $455.76 | $456.03 | $455.72 | $456.03 | 0 | $456.03 |
| 1643816340 | $456.05 | $456.32 | $456.00 | $456.26 | 0 | $456.26 |
| 1643816400 | $456.26 | $456.34 | $456.20 | $456.23 | 0 | $456.23 |
| 1643816460 | $456.25 | $456.25 | $455.82 | $455.94 | 0 | $455.94 |
| 1643816520 | $455.88 | $456.19 | $455.73 | $456.19 | 0 | $456.19 |
| 1643816580 | $456.19 | $456.50 | $456.16 | $456.47 | 0 | $456.47 |
| 1643816640 | $456.47 | $456.78 | $456.42 | $456.70 | 0 | $456.70 |
| 1643816700 | $456.70 | $457.04 | $456.67 | $457.04 | 0 | $457.04 |
| 1643816760 | $457.05 | $457.15 | $456.82 | $456.82 | 0 | $456.82 |
| 1643816820 | $456.82 | $456.85 | $456.35 | $456.47 | 0 | $456.47 |
| 1643816880 | $456.48 | $456.60 | $456.48 | $456.56 | 0 | $456.56 |
| 1643816940 | $456.56 | $456.84 | $456.55 | $456.83 | 0 | $456.83 |
| 1643817000 | $456.82 | $456.93 | $456.72 | $456.83 | 0 | $456.83 |
| 1643817060 | $456.84 | $456.86 | $456.70 | $456.77 | 0 | $456.77 |
| 1643817120 | $456.75 | $456.75 | $456.31 | $456.39 | 0 | $456.39 |
| 1643817180 | $456.38 | $456.39 | $455.76 | $455.80 | 0 | $455.80 |
| 1643817240 | $455.83 | $456.12 | $455.83 | $456.07 | 0 | $456.07 |
| 1643817300 | $456.05 | $456.36 | $456.05 | $456.36 | 0 | $456.36 |
| 1643817360 | $456.35 | $456.35 | $456.10 | $456.28 | 0 | $456.28 |
| 1643817420 | $456.28 | $456.34 | $456.18 | $456.30 | 0 | $456.30 |
| 1643817480 | $456.30 | $456.51 | $456.18 | $456.19 | 0 | $456.19 |
| 1643817540 | $456.19 | $456.57 | $456.18 | $456.55 | 0 | $456.55 |
| 1643817600 | $456.53 | $456.68 | $456.06 | $456.06 | 0 | $456.06 |
| 1643817660 | $456.05 | $456.11 | $455.87 | $456.11 | 0 | $456.11 |
| 1643817720 | $456.09 | $456.14 | $455.93 | $455.93 | 0 | $455.93 |
| 1643817780 | $455.88 | $456.01 | $455.70 | $455.88 | 0 | $455.88 |
| 1643817840 | $455.87 | $455.95 | $455.78 | $455.90 | 0 | $455.90 |
| 1643817900 | $455.87 | $456.09 | $455.75 | $456.04 | 0 | $456.04 |
| 1643817960 | $456.04 | $456.06 | $455.75 | $455.76 | 0 | $455.76 |
| 1643818020 | $455.76 | $455.76 | $455.40 | $455.55 | 0 | $455.55 |
| 1643818080 | $455.55 | $455.62 | $455.48 | $455.49 | 0 | $455.49 |
| 1643818140 | $455.48 | $455.50 | $455.26 | $455.29 | 0 | $455.29 |
| 1643818200 | $455.29 | $455.55 | $455.25 | $455.48 | 0 | $455.48 |
| 1643818260 | $455.46 | $455.46 | $455.09 | $455.19 | 0 | $455.19 |
| 1643818320 | $455.19 | $455.33 | $455.14 | $455.22 | 0 | $455.22 |
| 1643818380 | $455.22 | $455.22 | $454.69 | $454.80 | 0 | $454.80 |
| 1643818440 | $454.87 | $454.92 | $454.68 | $454.68 | 0 | $454.68 |
| 1643818500 | $454.70 | $454.84 | $454.46 | $454.46 | 0 | $454.46 |
| 1643818560 | $454.43 | $454.90 | $454.43 | $454.86 | 0 | $454.86 |
| 1643818620 | $454.87 | $455.30 | $454.87 | $455.20 | 0 | $455.20 |
| 1643818680 | $455.21 | $455.21 | $455.04 | $455.06 | 0 | $455.06 |
| 1643818740 | $455.08 | $455.19 | $455.02 | $455.13 | 0 | $455.13 |
| 1643818800 | $455.13 | $455.68 | $455.11 | $455.35 | 0 | $455.35 |
| 1643818860 | $455.36 | $455.41 | $455.27 | $455.27 | 0 | $455.27 |
| 1643818920 | $455.29 | $455.41 | $455.18 | $455.24 | 0 | $455.24 |
| 1643818980 | $455.27 | $455.50 | $455.22 | $455.45 | 0 | $455.45 |
| 1643819040 | $455.46 | $455.71 | $455.42 | $455.44 | 0 | $455.44 |
| 1643819100 | $455.43 | $455.65 | $455.43 | $455.63 | 0 | $455.63 |
| 1643819160 | $455.61 | $455.74 | $455.59 | $455.74 | 0 | $455.74 |
| 1643819220 | $455.75 | $455.96 | $455.75 | $455.96 | 0 | $455.96 |
| 1643819280 | $455.96 | $455.96 | $455.64 | $455.66 | 0 | $455.66 |
| 1643819340 | $455.66 | $455.73 | $455.55 | $455.65 | 0 | $455.65 |
| 1643819400 | $455.66 | $455.66 | $455.30 | $455.30 | 0 | $455.30 |
| 1643819460 | $455.29 | $455.39 | $455.10 | $455.24 | 0 | $455.24 |
| 1643819520 | $455.24 | $455.32 | $455.20 | $455.20 | 0 | $455.20 |
| 1643819580 | $455.19 | $455.47 | $455.16 | $455.32 | 0 | $455.32 |
| 1643819640 | $455.30 | $455.38 | $455.22 | $455.30 | 0 | $455.30 |
| 1643819700 | $455.30 | $455.48 | $455.21 | $455.41 | 0 | $455.41 |
| 1643819760 | $455.40 | $455.45 | $455.19 | $455.21 | 0 | $455.21 |
| 1643819820 | $455.22 | $455.38 | $455.19 | $455.30 | 0 | $455.30 |
| 1643819880 | $455.30 | $455.30 | $454.71 | $454.71 | 0 | $454.71 |
| 1643819940 | $454.68 | $454.79 | $454.63 | $454.78 | 0 | $454.78 |
| 1643820000 | $454.77 | $454.94 | $454.72 | $454.92 | 0 | $454.92 |
| 1643820060 | $454.94 | $455.29 | $454.94 | $455.28 | 0 | $455.28 |
| 1643820120 | $455.28 | $455.31 | $455.13 | $455.17 | 0 | $455.17 |
| 1643820180 | $455.14 | $455.22 | $455.08 | $455.22 | 0 | $455.22 |
| 1643820240 | $455.22 | $455.46 | $455.15 | $455.35 | 0 | $455.35 |
| 1643820300 | $455.36 | $455.36 | $455.12 | $455.15 | 0 | $455.15 |
| 1643820360 | $455.16 | $455.48 | $455.16 | $455.48 | 0 | $455.48 |
| 1643820420 | $455.52 | $455.91 | $455.52 | $455.82 | 0 | $455.82 |
| 1643820480 | $455.83 | $455.83 | $455.66 | $455.69 | 0 | $455.69 |
| 1643820540 | $455.68 | $455.75 | $455.53 | $455.53 | 0 | $455.53 |
| 1643820600 | $455.55 | $455.80 | $455.49 | $455.71 | 0 | $455.71 |
| 1643820660 | $455.72 | $455.76 | $455.64 | $455.76 | 0 | $455.76 |
| 1643820720 | $455.76 | $455.95 | $455.72 | $455.91 | 0 | $455.91 |
| 1643820780 | $455.91 | $455.99 | $455.88 | $455.88 | 0 | $455.88 |
| 1643820840 | $455.89 | $456.07 | $455.89 | $455.90 | 0 | $455.90 |
| 1643820900 | $455.91 | $455.91 | $455.76 | $455.89 | 0 | $455.89 |
| 1643820960 | $455.89 | $455.89 | $455.73 | $455.76 | 0 | $455.76 |
| 1643821020 | $455.77 | $456.00 | $455.77 | $456.00 | 0 | $456.00 |
| 1643821080 | $456.00 | $456.04 | $455.95 | $455.98 | 0 | $455.98 |
| 1643821140 | $455.99 | $456.19 | $455.94 | $456.17 | 0 | $456.17 |
| 1643821200 | $456.17 | $456.17 | $455.91 | $455.91 | 0 | $455.91 |
| 1643821260 | $455.90 | $455.91 | $455.73 | $455.81 | 0 | $455.81 |
| 1643821320 | $455.82 | $455.96 | $455.82 | $455.96 | 0 | $455.96 |
| 1643821380 | $455.96 | $456.18 | $455.96 | $456.16 | 0 | $456.16 |
| 1643821440 | $456.17 | $456.19 | $455.97 | $455.97 | 0 | $455.97 |
| 1643821500 | $455.99 | $456.31 | $455.99 | $456.21 | 0 | $456.21 |
| 1643821560 | $456.21 | $456.46 | $456.15 | $456.46 | 0 | $456.46 |
| 1643821620 | $456.45 | $456.45 | $456.34 | $456.42 | 0 | $456.42 |
| 1643821680 | $456.42 | $456.99 | $456.41 | $456.95 | 0 | $456.95 |
| 1643821740 | $456.95 | $457.11 | $456.88 | $457.10 | 0 | $457.10 |
| 1643821800 | $457.09 | $457.10 | $456.95 | $456.95 | 0 | $456.95 |
| 1643821860 | $456.96 | $457.00 | $456.79 | $456.86 | 0 | $456.86 |
| 1643821920 | $456.86 | $457.00 | $456.86 | $456.99 | 0 | $456.99 |
| 1643821980 | $456.99 | $457.13 | $456.93 | $457.13 | 0 | $457.13 |
| 1643822040 | $457.13 | $457.15 | $457.10 | $457.12 | 0 | $457.12 |
| 1643822100 | $457.12 | $457.12 | $457.00 | $457.09 | 0 | $457.09 |
| 1643822160 | $457.08 | $457.31 | $457.07 | $457.30 | 0 | $457.30 |
| 1643822220 | $457.29 | $457.37 | $456.97 | $456.97 | 0 | $456.97 |
| 1643822280 | $456.97 | $456.98 | $456.76 | $456.77 | 0 | $456.77 |
| 1643822340 | $456.78 | $456.79 | $456.40 | $456.56 | 0 | $456.56 |
| 1643822400 | $456.55 | $456.65 | $456.53 | $456.64 | 0 | $456.64 |
| 1643822460 | $456.63 | $456.75 | $456.61 | $456.72 | 0 | $456.72 |
| 1643822520 | $456.72 | $456.83 | $456.72 | $456.77 | 0 | $456.77 |
| 1643822580 | $456.78 | $456.78 | $456.63 | $456.64 | 0 | $456.64 |
| 1643822640 | $456.64 | $456.67 | $456.59 | $456.61 | 0 | $456.61 |
| 1643822700 | $456.61 | $456.77 | $456.52 | $456.72 | 0 | $456.72 |
| 1643822760 | $456.72 | $456.81 | $456.71 | $456.81 | 0 | $456.81 |
| 1643822820 | $456.81 | $456.85 | $456.60 | $456.64 | 0 | $456.64 |
| 1643822880 | $456.65 | $456.74 | $456.62 | $456.74 | 0 | $456.74 |
| 1643822940 | $456.74 | $456.74 | $456.51 | $456.54 | 0 | $456.54 |
| 1643823000 | $456.54 | $456.54 | $456.23 | $456.26 | 0 | $456.26 |
| 1643823060 | $456.26 | $456.61 | $456.26 | $456.61 | 0 | $456.61 |
| 1643823120 | $456.61 | $456.63 | $456.55 | $456.61 | 0 | $456.61 |
| 1643823180 | $456.62 | $456.69 | $456.51 | $456.69 | 0 | $456.69 |
| 1643823240 | $456.69 | $456.76 | $456.67 | $456.75 | 0 | $456.75 |
| 1643823300 | $456.76 | $456.85 | $456.72 | $456.78 | 0 | $456.78 |
| 1643823360 | $456.78 | $456.78 | $456.62 | $456.63 | 0 | $456.63 |
| 1643823420 | $456.64 | $456.70 | $456.61 | $456.70 | 0 | $456.70 |
| 1643823480 | $456.70 | $456.93 | $456.69 | $456.92 | 0 | $456.92 |
| 1643823540 | $456.93 | $457.11 | $456.93 | $457.10 | 0 | $457.10 |
| 1643823600 | $457.10 | $457.16 | $456.94 | $456.96 | 0 | $456.96 |
| 1643823660 | $456.96 | $456.97 | $456.91 | $456.97 | 0 | $456.97 |
| 1643823720 | $456.98 | $457.03 | $456.97 | $457.01 | 0 | $457.01 |
| 1643823780 | $457.02 | $457.13 | $457.02 | $457.11 | 0 | $457.11 |
| 1643823840 | $457.11 | $457.20 | $457.09 | $457.20 | 0 | $457.20 |
| 1643823900 | $457.20 | $457.56 | $457.20 | $457.55 | 0 | $457.55 |
| 1643823960 | $457.55 | $457.70 | $457.55 | $457.69 | 0 | $457.69 |
| 1643824020 | $457.67 | $457.94 | $457.66 | $457.89 | 0 | $457.89 |
| 1643824080 | $457.89 | $457.90 | $457.80 | $457.83 | 0 | $457.83 |
| 1643824140 | $457.83 | $457.84 | $457.67 | $457.68 | 0 | $457.68 |
| 1643824200 | $457.67 | $457.67 | $457.56 | $457.57 | 0 | $457.57 |
| 1643824260 | $457.57 | $457.63 | $457.50 | $457.52 | 0 | $457.52 |
| 1643824320 | $457.52 | $457.62 | $457.52 | $457.61 | 0 | $457.61 |
| 1643824380 | $457.61 | $457.72 | $457.56 | $457.70 | 0 | $457.70 |
| 1643824440 | $457.71 | $457.77 | $457.65 | $457.77 | 0 | $457.77 |
| 1643824500 | $457.77 | $457.77 | $457.62 | $457.62 | 0 | $457.62 |
| 1643824560 | $457.62 | $457.71 | $457.61 | $457.69 | 0 | $457.69 |
| 1643824620 | $457.70 | $457.91 | $457.70 | $457.83 | 0 | $457.83 |
| 1643824680 | $457.84 | $457.96 | $457.83 | $457.94 | 0 | $457.94 |
| 1643824740 | $457.94 | $458.21 | $457.94 | $458.21 | 0 | $458.21 |
| 1643824800 | $458.21 | $458.21 | $458.12 | $458.17 | 0 | $458.17 |
| 1643824860 | $458.17 | $458.17 | $458.06 | $458.13 | 0 | $458.13 |
| 1643824920 | $458.14 | $458.18 | $458.10 | $458.10 | 0 | $458.10 |
| 1643824980 | $458.09 | $458.25 | $458.08 | $458.15 | 0 | $458.15 |
| 1643825040 | $458.15 | $458.15 | $457.80 | $457.80 | 0 | $457.80 |
| 1643825100 | $457.81 | $457.86 | $457.66 | $457.71 | 0 | $457.71 |
| 1643825160 | $457.71 | $457.85 | $457.71 | $457.85 | 0 | $457.85 |
| 1643825220 | $457.85 | $457.97 | $457.85 | $457.93 | 0 | $457.93 |
| 1643825280 | $457.93 | $457.93 | $457.84 | $457.84 | 0 | $457.84 |
| 1643825340 | $457.83 | $457.83 | $457.60 | $457.60 | 0 | $457.60 |
| 1643825400 | $457.60 | $457.64 | $457.29 | $457.40 | 0 | $457.40 |
| 1643825460 | $457.40 | $457.55 | $457.40 | $457.50 | 0 | $457.50 |
| 1643825520 | $457.50 | $457.56 | $457.47 | $457.49 | 0 | $457.49 |
| 1643825580 | $457.48 | $457.49 | $457.37 | $457.37 | 0 | $457.37 |
| 1643825640 | $457.37 | $457.60 | $457.37 | $457.57 | 0 | $457.57 |
| 1643825700 | $457.57 | $457.74 | $457.57 | $457.74 | 0 | $457.74 |
| 1643825760 | $457.74 | $457.80 | $457.64 | $457.75 | 0 | $457.75 |
| 1643825820 | $457.74 | $457.88 | $457.68 | $457.82 | 0 | $457.82 |
| 1643825880 | $457.82 | $457.82 | $457.60 | $457.60 | 0 | $457.60 |
| 1643825940 | $457.61 | $457.62 | $457.41 | $457.52 | 0 | $457.52 |
| 1643826000 | $457.53 | $457.63 | $457.51 | $457.54 | 0 | $457.54 |
| 1643826060 | $457.54 | $457.55 | $457.38 | $457.42 | 0 | $457.42 |
| 1643826120 | $457.43 | $457.47 | $457.41 | $457.45 | 0 | $457.45 |
| 1643826180 | $457.45 | $457.61 | $457.45 | $457.56 | 0 | $457.56 |
| 1643826240 | $457.52 | $457.52 | $457.11 | $457.20 | 0 | $457.20 |
| 1643826300 | $457.20 | $457.31 | $457.20 | $457.29 | 0 | $457.29 |
| 1643826360 | $457.29 | $457.35 | $457.09 | $457.21 | 0 | $457.21 |
| 1643826420 | $457.20 | $457.20 | $456.75 | $456.75 | 0 | $456.75 |
| 1643826480 | $456.74 | $456.93 | $456.71 | $456.85 | 0 | $456.85 |
| 1643826540 | $456.85 | $457.06 | $456.81 | $457.06 | 0 | $457.06 |
| 1643826600 | $457.06 | $457.22 | $457.01 | $457.20 | 0 | $457.20 |
| 1643826660 | $457.20 | $457.34 | $457.20 | $457.28 | 0 | $457.28 |
| 1643826720 | $457.28 | $457.44 | $457.25 | $457.43 | 0 | $457.43 |
| 1643826780 | $457.42 | $457.43 | $457.30 | $457.32 | 0 | $457.32 |
| 1643826840 | $457.32 | $457.39 | $457.30 | $457.39 | 0 | $457.39 |
| 1643826900 | $457.39 | $457.64 | $457.39 | $457.59 | 0 | $457.59 |
| 1643826960 | $457.55 | $457.61 | $457.52 | $457.57 | 0 | $457.57 |
| 1643827020 | $457.58 | $457.61 | $457.54 | $457.59 | 0 | $457.59 |
| 1643827080 | $457.59 | $457.63 | $457.45 | $457.55 | 0 | $457.55 |
| 1643827140 | $457.55 | $457.81 | $457.55 | $457.81 | 0 | $457.81 |
| 1643827200 | $457.81 | $457.81 | $457.74 | $457.79 | 0 | $457.79 |
| 1643827260 | $457.79 | $457.80 | $457.74 | $457.77 | 0 | $457.77 |
| 1643827320 | $457.77 | $457.83 | $457.76 | $457.81 | 0 | $457.81 |
| 1643827380 | $457.81 | $458.03 | $457.81 | $457.85 | 0 | $457.85 |
| 1643827440 | $457.84 | $457.84 | $457.61 | $457.77 | 0 | $457.77 |
| 1643827500 | $457.77 | $457.83 | $457.77 | $457.83 | 0 | $457.83 |
| 1643827560 | $457.82 | $457.95 | $457.82 | $457.89 | 0 | $457.89 |
| 1643827620 | $457.87 | $457.87 | $457.69 | $457.70 | 0 | $457.70 |
| 1643827680 | $457.69 | $457.69 | $457.44 | $457.44 | 0 | $457.44 |
| 1643827740 | $457.44 | $457.45 | $457.37 | $457.37 | 0 | $457.37 |
| 1643827800 | $457.36 | $457.49 | $457.25 | $457.29 | 0 | $457.29 |
| 1643827860 | $457.30 | $457.38 | $457.28 | $457.28 | 0 | $457.28 |
| 1643827920 | $457.28 | $457.42 | $457.24 | $457.41 | 0 | $457.41 |
| 1643827980 | $457.40 | $457.55 | $457.40 | $457.52 | 0 | $457.52 |
| 1643828040 | $457.52 | $457.59 | $457.45 | $457.49 | 0 | $457.49 |
| 1643828100 | $457.50 | $457.66 | $457.50 | $457.64 | 0 | $457.64 |
| 1643828160 | $457.63 | $457.63 | $457.46 | $457.49 | 0 | $457.49 |
| 1643828220 | $457.50 | $457.69 | $457.48 | $457.69 | 0 | $457.69 |
| 1643828280 | $457.69 | $457.79 | $457.69 | $457.73 | 0 | $457.73 |
| 1643828340 | $457.74 | $457.77 | $457.66 | $457.70 | 0 | $457.70 |
| 1643828400 | $457.70 | $457.71 | $457.64 | $457.69 | 0 | $457.69 |
| 1643828460 | $457.70 | $457.85 | $457.64 | $457.67 | 0 | $457.67 |
| 1643828520 | $457.68 | $457.78 | $457.67 | $457.78 | 0 | $457.78 |
| 1643828580 | $457.78 | $457.99 | $457.78 | $457.98 | 0 | $457.98 |
| 1643828640 | $457.99 | $458.19 | $457.99 | $458.14 | 0 | $458.14 |
| 1643828700 | $458.14 | $458.20 | $458.13 | $458.17 | 0 | $458.17 |
| 1643828760 | $458.18 | $458.18 | $457.86 | $457.88 | 0 | $457.88 |
| 1643828820 | $457.88 | $457.88 | $457.71 | $457.78 | 0 | $457.78 |
| 1643828880 | $457.79 | $457.85 | $457.68 | $457.69 | 0 | $457.69 |
| 1643828940 | $457.72 | $457.88 | $457.71 | $457.86 | 0 | $457.86 |
| 1643829000 | $457.86 | $458.10 | $457.86 | $458.10 | 0 | $458.10 |
| 1643829060 | $458.10 | $458.11 | $458.00 | $458.04 | 0 | $458.04 |
| 1643829120 | $458.04 | $458.04 | $457.63 | $457.66 | 0 | $457.66 |
| 1643829180 | $457.67 | $457.77 | $457.63 | $457.77 | 0 | $457.77 |
| 1643829240 | $457.77 | $457.79 | $457.49 | $457.54 | 0 | $457.54 |
| 1643829300 | $457.54 | $457.62 | $457.36 | $457.36 | 0 | $457.36 |
| 1643829360 | $457.36 | $457.36 | $457.11 | $457.21 | 0 | $457.21 |
| 1643829420 | $457.21 | $457.31 | $457.14 | $457.30 | 0 | $457.30 |
| 1643829480 | $457.28 | $457.47 | $457.25 | $457.46 | 0 | $457.46 |
| 1643829540 | $457.45 | $457.85 | $457.45 | $457.77 | 0 | $457.77 |
| 1643829600 | $457.77 | $457.77 | $457.57 | $457.57 | 0 | $457.57 |
| 1643829660 | $457.57 | $457.69 | $457.57 | $457.66 | 0 | $457.66 |
| 1643829720 | $457.66 | $457.66 | $457.33 | $457.34 | 0 | $457.34 |
| 1643829780 | $457.34 | $457.48 | $457.34 | $457.41 | 0 | $457.41 |
| 1643829840 | $457.41 | $457.41 | $457.25 | $457.27 | 0 | $457.27 |
| 1643829900 | $457.28 | $457.28 | $456.93 | $457.14 | 0 | $457.14 |
| 1643829960 | $457.15 | $457.47 | $457.15 | $457.47 | 0 | $457.47 |
| 1643830020 | $457.47 | $457.53 | $457.45 | $457.47 | 0 | $457.47 |
| 1643830080 | $457.47 | $457.59 | $457.43 | $457.58 | 0 | $457.58 |
| 1643830140 | $457.58 | $457.70 | $457.55 | $457.66 | 0 | $457.66 |
| 1643830200 | $457.66 | $457.92 | $457.66 | $457.83 | 0 | $457.83 |
| 1643830260 | $457.83 | $457.83 | $457.75 | $457.78 | 0 | $457.78 |
| 1643830320 | $457.77 | $457.95 | $457.64 | $457.95 | 0 | $457.95 |
| 1643830380 | $457.94 | $457.94 | $457.76 | $457.85 | 0 | $457.85 |
| 1643830440 | $457.84 | $458.43 | $457.83 | $458.38 | 0 | $458.38 |
| 1643830500 | $458.37 | $458.48 | $458.27 | $458.27 | 0 | $458.27 |
| 1643830560 | $458.24 | $458.31 | $458.24 | $458.28 | 0 | $458.28 |
| 1643830620 | $458.28 | $458.35 | $458.21 | $458.26 | 0 | $458.26 |
| 1643830680 | $458.25 | $458.27 | $457.97 | $458.13 | 0 | $458.13 |
| 1643830740 | $458.13 | $458.13 | $458.03 | $458.12 | 0 | $458.12 |
| 1643830800 | $458.13 | $458.54 | $458.13 | $458.50 | 0 | $458.50 |
| 1643830860 | $458.50 | $458.67 | $458.50 | $458.66 | 0 | $458.66 |
| 1643830920 | $458.66 | $458.79 | $458.56 | $458.66 | 0 | $458.66 |
| 1643830980 | $458.66 | $458.66 | $458.56 | $458.62 | 0 | $458.62 |
| 1643831040 | $458.62 | $458.62 | $458.55 | $458.60 | 0 | $458.60 |
| 1643831100 | $458.61 | $458.77 | $458.49 | $458.55 | 0 | $458.55 |
| 1643831160 | $458.54 | $458.55 | $458.39 | $458.55 | 0 | $458.55 |
| 1643831220 | $458.55 | $458.73 | $458.55 | $458.73 | 0 | $458.73 |
| 1643831280 | $458.73 | $458.98 | $458.65 | $458.98 | 0 | $458.98 |
| 1643831340 | $458.97 | $458.97 | $458.82 | $458.89 | 0 | $458.89 |
| 1643831400 | $458.89 | $459.06 | $458.80 | $458.80 | 0 | $458.80 |
| 1643831460 | $458.79 | $458.82 | $458.71 | $458.81 | 0 | $458.81 |
| 1643831520 | $458.81 | $458.89 | $458.78 | $458.80 | 0 | $458.80 |
| 1643831580 | $458.79 | $458.79 | $458.74 | $458.78 | 0 | $458.78 |
| 1643831640 | $458.78 | $458.93 | $458.78 | $458.92 | 0 | $458.92 |
| 1643831700 | $458.92 | $458.93 | $458.64 | $458.66 | 0 | $458.66 |
| 1643831760 | $458.66 | $458.67 | $458.52 | $458.62 | 0 | $458.62 |
| 1643831820 | $458.62 | $458.75 | $458.46 | $458.47 | 0 | $458.47 |
| 1643831880 | $458.46 | $458.49 | $458.40 | $458.44 | 0 | $458.44 |
| 1643831940 | $458.44 | $458.51 | $458.39 | $458.41 | 0 | $458.41 |
| 1643832000 | $458.41 | $458.44 | $458.16 | $458.22 | 0 | $458.22 |
| 1643832060 | $458.22 | $458.26 | $458.02 | $458.07 | 0 | $458.07 |
| 1643832120 | $458.07 | $458.20 | $458.07 | $458.12 | 0 | $458.12 |
| 1643832180 | $458.13 | $458.73 | $458.13 | $458.68 | 0 | $458.68 |
| 1643832240 | $458.68 | $458.97 | $458.56 | $458.81 | 0 | $458.81 |
| 1643832300 | $458.81 | $458.83 | $458.68 | $458.80 | 0 | $458.80 |
| 1643832360 | $458.81 | $458.82 | $458.50 | $458.53 | 0 | $458.53 |
| 1643832420 | $458.53 | $458.59 | $458.43 | $458.52 | 0 | $458.52 |
| 1643832480 | $458.53 | $458.64 | $458.43 | $458.46 | 0 | $458.46 |
| 1643832540 | $458.47 | $458.53 | $458.47 | $458.48 | 0 | $458.48 |
| 1643832600 | $458.48 | $458.49 | $458.29 | $458.46 | 0 | $458.46 |
| 1643832660 | $458.48 | $458.49 | $458.38 | $458.40 | 0 | $458.40 |
| 1643832720 | $458.41 | $458.43 | $458.28 | $458.42 | 0 | $458.42 |
| 1643832780 | $458.42 | $458.65 | $458.41 | $458.57 | 0 | $458.57 |
| 1643832840 | $458.58 | $458.59 | $458.46 | $458.48 | 0 | $458.48 |
| 1643832900 | $458.48 | $458.76 | $458.48 | $458.53 | 0 | $458.53 |
| 1643832960 | $458.53 | $458.66 | $458.38 | $458.65 | 0 | $458.65 |
| 1643833020 | $458.65 | $458.83 | $458.64 | $458.78 | 0 | $458.78 |
| 1643833080 | $458.78 | $459.19 | $458.75 | $459.14 | 0 | $459.14 |
| 1643833140 | $459.14 | $459.32 | $459.14 | $459.26 | 0 | $459.26 |
| 1643833200 | $459.27 | $459.42 | $459.27 | $459.33 | 0 | $459.33 |
| 1643833260 | $459.29 | $459.35 | $459.11 | $459.19 | 0 | $459.19 |
| 1643833320 | $459.18 | $459.27 | $458.98 | $459.10 | 0 | $459.10 |
| 1643833380 | $459.11 | $459.14 | $459.00 | $459.06 | 0 | $459.06 |
| 1643833440 | $459.06 | $459.09 | $458.93 | $459.04 | 0 | $459.04 |
| 1643833500 | $459.05 | $459.27 | $459.05 | $459.27 | 0 | $459.27 |
| 1643833560 | $459.27 | $459.27 | $459.14 | $459.16 | 0 | $459.16 |
| 1643833620 | $459.16 | $459.32 | $458.81 | $458.82 | 0 | $458.82 |
| 1643833680 | $458.81 | $458.81 | $458.44 | $458.57 | 0 | $458.57 |
| 1643833740 | $458.57 | $458.74 | $458.48 | $458.74 | 0 | $458.74 |
| 1643833800 | $458.74 | $458.79 | $458.65 | $458.65 | 0 | $458.65 |
| 1643833860 | $458.64 | $458.87 | $458.64 | $458.82 | 0 | $458.82 |
| 1643833920 | $458.82 | $458.90 | $458.72 | $458.73 | 0 | $458.73 |
| 1643833980 | $458.73 | $458.90 | $458.54 | $458.88 | 0 | $458.88 |
| 1643834040 | $458.89 | $459.05 | $458.83 | $459.05 | 0 | $459.05 |
| 1643834100 | $459.06 | $459.17 | $458.80 | $458.85 | 0 | $458.85 |
| 1643834160 | $458.85 | $458.91 | $458.64 | $458.91 | 0 | $458.91 |
| 1643834220 | $458.91 | $459.13 | $458.91 | $458.95 | 0 | $458.95 |
| 1643834280 | $458.96 | $459.12 | $458.81 | $458.86 | 0 | $458.86 |
| 1643834340 | $458.86 | $458.92 | $458.61 | $458.76 | 0 | $458.76 |
| 1643834400 | $458.76 | $458.94 | $458.76 | $458.92 | 0 | $458.92 |
| 1643834460 | $458.92 | $459.07 | $458.73 | $458.87 | 0 | $458.87 |
| 1643834520 | $458.87 | $458.96 | $458.68 | $458.85 | 0 | $458.85 |
| 1643834580 | $458.85 | $458.91 | $458.85 | $458.88 | 0 | $458.88 |
| 1643834640 | $458.89 | $459.06 | $458.78 | $459.06 | 0 | $459.06 |
| 1643834700 | $459.06 | $459.22 | $458.95 | $458.96 | 0 | $458.96 |
| 1643834760 | $458.98 | $459.20 | $458.98 | $459.14 | 0 | $459.14 |
| 1643834820 | $459.14 | $459.22 | $459.08 | $459.22 | 0 | $459.22 |
| 1643834880 | $459.23 | $459.35 | $459.18 | $459.30 | 0 | $459.30 |
| 1643834940 | $459.29 | $459.40 | $459.00 | $459.23 | 0 | $459.23 |
| 1643835000 | $459.24 | $459.24 | $458.86 | $459.14 | 0 | $459.14 |
| 1643835060 | $459.14 | $459.18 | $458.77 | $458.80 | 0 | $458.80 |
| 1643835120 | $458.81 | $458.81 | $458.39 | $458.39 | 0 | $458.39 |
| 1643835180 | $458.39 | $458.60 | $458.34 | $458.56 | 0 | $458.56 |
| 1643835240 | $458.57 | $459.12 | $458.47 | $459.05 | 0 | $459.05 |
| 1643835300 | $459.03 | $459.40 | $459.03 | $459.40 | 0 | $459.40 |
| 1643835360 | $459.39 | $459.53 | $459.18 | $459.18 | 0 | $459.18 |
| 1643835420 | $459.19 | $459.19 | $458.94 | $459.05 | 0 | $459.05 |
| 1643835480 | $459.05 | $459.05 | $458.77 | $458.81 | 0 | $458.81 |
| 1643835540 | $458.86 | $458.98 | $458.72 | $458.77 | 0 | $458.77 |
| 1643835600 | $458.91 | $458.93 | $458.90 | $458.93 | 0 | $458.93 |
| 1643835660 | $458.93 | $458.93 | $458.93 | $458.93 | 0 | $458.93 |
| 1643835720 | $458.93 | $458.94 | $458.93 | $458.94 | 0 | $458.94 |
| 1643835780 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643835840 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643835900 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643835960 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836020 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836080 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836140 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836200 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836260 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836320 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836380 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836440 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836500 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836560 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836620 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836680 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836740 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |
| 1643836800 | $458.94 | $458.94 | $458.94 | $458.94 | 0 | $458.94 |