XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 3, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643898600 | $453.54 | $453.54 | $452.07 | $452.50 | 0 | $452.50 |
| 1643898660 | $452.50 | $452.50 | $452.09 | $452.27 | 0 | $452.27 |
| 1643898720 | $452.24 | $452.48 | $452.14 | $452.24 | 0 | $452.24 |
| 1643898780 | $452.25 | $452.35 | $452.05 | $452.34 | 0 | $452.34 |
| 1643898840 | $452.39 | $452.39 | $451.48 | $451.70 | 0 | $451.70 |
| 1643898900 | $451.69 | $452.67 | $451.67 | $452.64 | 0 | $452.64 |
| 1643898960 | $452.63 | $452.89 | $452.47 | $452.67 | 0 | $452.67 |
| 1643899020 | $452.67 | $452.81 | $452.46 | $452.51 | 0 | $452.51 |
| 1643899080 | $452.50 | $453.11 | $452.50 | $452.98 | 0 | $452.98 |
| 1643899140 | $452.99 | $453.51 | $452.99 | $453.49 | 0 | $453.49 |
| 1643899200 | $453.50 | $453.60 | $453.40 | $453.60 | 0 | $453.60 |
| 1643899260 | $453.60 | $453.60 | $453.08 | $453.31 | 0 | $453.31 |
| 1643899320 | $453.30 | $453.45 | $453.04 | $453.04 | 0 | $453.04 |
| 1643899380 | $453.07 | $453.31 | $453.03 | $453.15 | 0 | $453.15 |
| 1643899440 | $453.06 | $453.06 | $452.57 | $452.76 | 0 | $452.76 |
| 1643899500 | $452.76 | $452.76 | $452.27 | $452.43 | 0 | $452.43 |
| 1643899560 | $452.40 | $452.53 | $452.18 | $452.18 | 0 | $452.18 |
| 1643899620 | $452.13 | $452.14 | $451.79 | $451.96 | 0 | $451.96 |
| 1643899680 | $451.95 | $452.24 | $451.74 | $451.85 | 0 | $451.85 |
| 1643899740 | $451.87 | $452.16 | $451.77 | $451.79 | 0 | $451.79 |
| 1643899800 | $451.79 | $451.99 | $451.59 | $451.83 | 0 | $451.83 |
| 1643899860 | $451.84 | $452.34 | $451.84 | $452.02 | 0 | $452.02 |
| 1643899920 | $452.06 | $452.42 | $452.06 | $452.26 | 0 | $452.26 |
| 1643899980 | $452.23 | $452.23 | $451.77 | $451.83 | 0 | $451.83 |
| 1643900040 | $451.82 | $451.84 | $451.36 | $451.53 | 0 | $451.53 |
| 1643900100 | $451.53 | $451.81 | $451.33 | $451.79 | 0 | $451.79 |
| 1643900160 | $451.73 | $452.03 | $451.69 | $451.95 | 0 | $451.95 |
| 1643900220 | $451.94 | $452.10 | $451.92 | $451.92 | 0 | $451.92 |
| 1643900280 | $451.93 | $452.08 | $451.73 | $451.81 | 0 | $451.81 |
| 1643900340 | $451.80 | $451.86 | $451.66 | $451.66 | 0 | $451.66 |
| 1643900400 | $451.68 | $452.00 | $451.56 | $452.00 | 0 | $452.00 |
| 1643900460 | $452.02 | $452.02 | $451.62 | $451.82 | 0 | $451.82 |
| 1643900520 | $451.80 | $452.53 | $451.65 | $452.17 | 0 | $452.17 |
| 1643900580 | $452.17 | $452.17 | $451.93 | $452.00 | 0 | $452.00 |
| 1643900640 | $452.04 | $452.59 | $452.01 | $452.22 | 0 | $452.22 |
| 1643900700 | $452.21 | $452.75 | $452.12 | $452.73 | 0 | $452.73 |
| 1643900760 | $452.73 | $452.91 | $452.59 | $452.60 | 0 | $452.60 |
| 1643900820 | $452.61 | $452.81 | $452.56 | $452.76 | 0 | $452.76 |
| 1643900880 | $452.72 | $452.73 | $452.08 | $452.08 | 0 | $452.08 |
| 1643900940 | $451.97 | $452.49 | $451.84 | $452.49 | 0 | $452.49 |
| 1643901000 | $452.50 | $452.58 | $452.39 | $452.39 | 0 | $452.39 |
| 1643901060 | $452.39 | $452.48 | $452.15 | $452.23 | 0 | $452.23 |
| 1643901120 | $452.24 | $452.78 | $452.24 | $452.31 | 0 | $452.31 |
| 1643901180 | $452.32 | $452.46 | $452.16 | $452.44 | 0 | $452.44 |
| 1643901240 | $452.43 | $453.08 | $452.40 | $453.05 | 0 | $453.05 |
| 1643901300 | $453.06 | $453.45 | $452.98 | $453.38 | 0 | $453.38 |
| 1643901360 | $453.37 | $453.47 | $453.25 | $453.25 | 0 | $453.25 |
| 1643901420 | $453.23 | $453.46 | $453.07 | $453.07 | 0 | $453.07 |
| 1643901480 | $453.08 | $453.56 | $453.08 | $453.53 | 0 | $453.53 |
| 1643901540 | $453.50 | $453.50 | $453.27 | $453.47 | 0 | $453.47 |
| 1643901600 | $453.50 | $454.08 | $453.42 | $453.98 | 0 | $453.98 |
| 1643901660 | $453.97 | $454.00 | $453.77 | $453.81 | 0 | $453.81 |
| 1643901720 | $453.80 | $453.85 | $453.37 | $453.37 | 0 | $453.37 |
| 1643901780 | $453.36 | $453.65 | $453.29 | $453.44 | 0 | $453.44 |
| 1643901840 | $453.44 | $453.44 | $453.16 | $453.20 | 0 | $453.20 |
| 1643901900 | $453.20 | $453.53 | $453.16 | $453.53 | 0 | $453.53 |
| 1643901960 | $453.54 | $453.69 | $453.48 | $453.54 | 0 | $453.54 |
| 1643902020 | $453.50 | $453.82 | $453.50 | $453.81 | 0 | $453.81 |
| 1643902080 | $453.81 | $453.81 | $453.48 | $453.55 | 0 | $453.55 |
| 1643902140 | $453.54 | $453.90 | $453.49 | $453.90 | 0 | $453.90 |
| 1643902200 | $453.92 | $454.27 | $453.86 | $454.25 | 0 | $454.25 |
| 1643902260 | $454.22 | $454.27 | $453.51 | $453.51 | 0 | $453.51 |
| 1643902320 | $453.54 | $453.64 | $453.43 | $453.52 | 0 | $453.52 |
| 1643902380 | $453.52 | $453.62 | $453.47 | $453.48 | 0 | $453.48 |
| 1643902440 | $453.47 | $453.67 | $453.47 | $453.64 | 0 | $453.64 |
| 1643902500 | $453.65 | $453.69 | $453.39 | $453.65 | 0 | $453.65 |
| 1643902560 | $453.71 | $453.92 | $453.66 | $453.66 | 0 | $453.66 |
| 1643902620 | $453.68 | $453.80 | $453.58 | $453.68 | 0 | $453.68 |
| 1643902680 | $453.67 | $453.77 | $453.46 | $453.57 | 0 | $453.57 |
| 1643902740 | $453.60 | $453.81 | $453.60 | $453.76 | 0 | $453.76 |
| 1643902800 | $453.74 | $453.85 | $453.70 | $453.79 | 0 | $453.79 |
| 1643902860 | $453.78 | $454.16 | $453.73 | $453.98 | 0 | $453.98 |
| 1643902920 | $453.99 | $454.03 | $453.78 | $453.84 | 0 | $453.84 |
| 1643902980 | $453.86 | $453.94 | $453.78 | $453.94 | 0 | $453.94 |
| 1643903040 | $453.94 | $453.94 | $453.67 | $453.76 | 0 | $453.76 |
| 1643903100 | $453.77 | $453.92 | $453.66 | $453.70 | 0 | $453.70 |
| 1643903160 | $453.69 | $453.70 | $453.44 | $453.47 | 0 | $453.47 |
| 1643903220 | $453.45 | $453.46 | $453.14 | $453.22 | 0 | $453.22 |
| 1643903280 | $453.23 | $453.43 | $453.23 | $453.26 | 0 | $453.26 |
| 1643903340 | $453.27 | $453.27 | $452.95 | $453.03 | 0 | $453.03 |
| 1643903400 | $453.02 | $453.25 | $453.02 | $453.11 | 0 | $453.11 |
| 1643903460 | $453.11 | $453.38 | $453.10 | $453.31 | 0 | $453.31 |
| 1643903520 | $453.31 | $453.48 | $453.31 | $453.41 | 0 | $453.41 |
| 1643903580 | $453.41 | $453.45 | $453.27 | $453.43 | 0 | $453.43 |
| 1643903640 | $453.42 | $453.65 | $453.39 | $453.61 | 0 | $453.61 |
| 1643903700 | $453.60 | $453.68 | $453.48 | $453.58 | 0 | $453.58 |
| 1643903760 | $453.60 | $453.69 | $453.52 | $453.56 | 0 | $453.56 |
| 1643903820 | $453.58 | $453.80 | $453.58 | $453.80 | 0 | $453.80 |
| 1643903880 | $453.80 | $453.90 | $453.45 | $453.46 | 0 | $453.46 |
| 1643903940 | $453.47 | $453.47 | $453.22 | $453.32 | 0 | $453.32 |
| 1643904000 | $453.34 | $453.36 | $453.04 | $453.06 | 0 | $453.06 |
| 1643904060 | $453.08 | $453.29 | $453.07 | $453.28 | 0 | $453.28 |
| 1643904120 | $453.29 | $453.29 | $453.06 | $453.11 | 0 | $453.11 |
| 1643904180 | $453.11 | $453.12 | $452.72 | $452.81 | 0 | $452.81 |
| 1643904240 | $452.82 | $453.14 | $452.80 | $453.13 | 0 | $453.13 |
| 1643904300 | $453.13 | $453.41 | $453.13 | $453.34 | 0 | $453.34 |
| 1643904360 | $453.34 | $453.36 | $453.20 | $453.20 | 0 | $453.20 |
| 1643904420 | $453.20 | $453.47 | $453.15 | $453.41 | 0 | $453.41 |
| 1643904480 | $453.41 | $453.62 | $453.35 | $453.56 | 0 | $453.56 |
| 1643904540 | $453.55 | $453.85 | $453.55 | $453.65 | 0 | $453.65 |
| 1643904600 | $453.63 | $453.76 | $453.52 | $453.73 | 0 | $453.73 |
| 1643904660 | $453.72 | $453.77 | $453.65 | $453.65 | 0 | $453.65 |
| 1643904720 | $453.66 | $453.84 | $453.62 | $453.77 | 0 | $453.77 |
| 1643904780 | $453.77 | $454.06 | $453.77 | $454.04 | 0 | $454.04 |
| 1643904840 | $454.05 | $454.29 | $454.03 | $454.18 | 0 | $454.18 |
| 1643904900 | $454.18 | $454.24 | $453.95 | $453.95 | 0 | $453.95 |
| 1643904960 | $453.95 | $454.05 | $453.90 | $453.97 | 0 | $453.97 |
| 1643905020 | $453.95 | $453.96 | $453.83 | $453.88 | 0 | $453.88 |
| 1643905080 | $453.87 | $453.98 | $453.86 | $453.96 | 0 | $453.96 |
| 1643905140 | $453.96 | $453.97 | $453.88 | $453.95 | 0 | $453.95 |
| 1643905200 | $453.96 | $453.97 | $453.58 | $453.67 | 0 | $453.67 |
| 1643905260 | $453.67 | $453.67 | $453.38 | $453.42 | 0 | $453.42 |
| 1643905320 | $453.43 | $453.47 | $453.08 | $453.12 | 0 | $453.12 |
| 1643905380 | $453.14 | $453.14 | $453.04 | $453.07 | 0 | $453.07 |
| 1643905440 | $453.08 | $453.11 | $452.95 | $453.02 | 0 | $453.02 |
| 1643905500 | $453.03 | $453.24 | $453.03 | $453.21 | 0 | $453.21 |
| 1643905560 | $453.22 | $453.30 | $453.21 | $453.25 | 0 | $453.25 |
| 1643905620 | $453.25 | $453.27 | $453.14 | $453.25 | 0 | $453.25 |
| 1643905680 | $453.25 | $453.25 | $452.90 | $452.90 | 0 | $452.90 |
| 1643905740 | $452.90 | $452.90 | $452.63 | $452.87 | 0 | $452.87 |
| 1643905800 | $452.88 | $452.97 | $452.80 | $452.97 | 0 | $452.97 |
| 1643905860 | $452.98 | $453.07 | $452.85 | $452.86 | 0 | $452.86 |
| 1643905920 | $452.85 | $452.86 | $452.58 | $452.66 | 0 | $452.66 |
| 1643905980 | $452.65 | $452.65 | $452.49 | $452.60 | 0 | $452.60 |
| 1643906040 | $452.61 | $452.61 | $452.46 | $452.55 | 0 | $452.55 |
| 1643906100 | $452.54 | $452.75 | $452.51 | $452.73 | 0 | $452.73 |
| 1643906160 | $452.74 | $452.85 | $452.65 | $452.65 | 0 | $452.65 |
| 1643906220 | $452.67 | $452.72 | $452.52 | $452.54 | 0 | $452.54 |
| 1643906280 | $452.54 | $452.77 | $452.52 | $452.71 | 0 | $452.71 |
| 1643906340 | $452.71 | $452.74 | $452.51 | $452.56 | 0 | $452.56 |
| 1643906400 | $452.57 | $452.61 | $452.28 | $452.43 | 0 | $452.43 |
| 1643906460 | $452.44 | $452.51 | $452.36 | $452.51 | 0 | $452.51 |
| 1643906520 | $452.48 | $452.67 | $452.40 | $452.59 | 0 | $452.59 |
| 1643906580 | $452.58 | $452.63 | $452.50 | $452.50 | 0 | $452.50 |
| 1643906640 | $452.50 | $452.59 | $452.39 | $452.58 | 0 | $452.58 |
| 1643906700 | $452.59 | $452.76 | $452.54 | $452.67 | 0 | $452.67 |
| 1643906760 | $452.67 | $452.67 | $452.33 | $452.33 | 0 | $452.33 |
| 1643906820 | $452.33 | $452.44 | $452.33 | $452.36 | 0 | $452.36 |
| 1643906880 | $452.36 | $452.57 | $452.35 | $452.53 | 0 | $452.53 |
| 1643906940 | $452.54 | $452.54 | $452.35 | $452.35 | 0 | $452.35 |
| 1643907000 | $452.36 | $452.50 | $452.35 | $452.38 | 0 | $452.38 |
| 1643907060 | $452.39 | $452.57 | $452.36 | $452.55 | 0 | $452.55 |
| 1643907120 | $452.55 | $452.68 | $452.45 | $452.47 | 0 | $452.47 |
| 1643907180 | $452.47 | $452.49 | $452.38 | $452.41 | 0 | $452.41 |
| 1643907240 | $452.43 | $452.43 | $452.09 | $452.21 | 0 | $452.21 |
| 1643907300 | $452.22 | $452.42 | $452.14 | $452.14 | 0 | $452.14 |
| 1643907360 | $452.14 | $452.14 | $451.95 | $451.99 | 0 | $451.99 |
| 1643907420 | $452.02 | $452.14 | $452.01 | $452.01 | 0 | $452.01 |
| 1643907480 | $452.02 | $452.02 | $451.96 | $452.00 | 0 | $452.00 |
| 1643907540 | $452.00 | $452.01 | $451.60 | $451.60 | 0 | $451.60 |
| 1643907600 | $451.60 | $451.82 | $451.57 | $451.78 | 0 | $451.78 |
| 1643907660 | $451.77 | $451.91 | $451.77 | $451.82 | 0 | $451.82 |
| 1643907720 | $451.81 | $451.81 | $451.33 | $451.33 | 0 | $451.33 |
| 1643907780 | $451.23 | $451.23 | $451.07 | $451.18 | 0 | $451.18 |
| 1643907840 | $451.18 | $451.18 | $450.94 | $451.00 | 0 | $451.00 |
| 1643907900 | $451.00 | $451.05 | $450.95 | $451.05 | 0 | $451.05 |
| 1643907960 | $451.06 | $451.15 | $450.94 | $450.96 | 0 | $450.96 |
| 1643908020 | $450.96 | $451.13 | $450.96 | $451.10 | 0 | $451.10 |
| 1643908080 | $451.10 | $451.14 | $451.02 | $451.13 | 0 | $451.13 |
| 1643908140 | $451.18 | $451.35 | $451.15 | $451.32 | 0 | $451.32 |
| 1643908200 | $451.31 | $451.31 | $451.12 | $451.24 | 0 | $451.24 |
| 1643908260 | $451.23 | $451.29 | $451.21 | $451.28 | 0 | $451.28 |
| 1643908320 | $451.27 | $451.38 | $451.27 | $451.34 | 0 | $451.34 |
| 1643908380 | $451.35 | $451.40 | $451.19 | $451.40 | 0 | $451.40 |
| 1643908440 | $451.40 | $451.72 | $451.37 | $451.71 | 0 | $451.71 |
| 1643908500 | $451.72 | $451.72 | $451.56 | $451.64 | 0 | $451.64 |
| 1643908560 | $451.63 | $451.63 | $451.33 | $451.34 | 0 | $451.34 |
| 1643908620 | $451.33 | $451.34 | $451.23 | $451.27 | 0 | $451.27 |
| 1643908680 | $451.26 | $451.29 | $451.18 | $451.21 | 0 | $451.21 |
| 1643908740 | $451.22 | $451.23 | $450.82 | $450.83 | 0 | $450.83 |
| 1643908800 | $450.69 | $450.90 | $450.66 | $450.88 | 0 | $450.88 |
| 1643908860 | $450.89 | $451.36 | $450.89 | $451.27 | 0 | $451.27 |
| 1643908920 | $451.26 | $451.26 | $450.99 | $451.07 | 0 | $451.07 |
| 1643908980 | $451.06 | $451.17 | $451.03 | $451.16 | 0 | $451.16 |
| 1643909040 | $451.16 | $451.54 | $451.16 | $451.50 | 0 | $451.50 |
| 1643909100 | $451.51 | $451.67 | $451.51 | $451.60 | 0 | $451.60 |
| 1643909160 | $451.59 | $451.59 | $451.43 | $451.44 | 0 | $451.44 |
| 1643909220 | $451.44 | $451.56 | $451.41 | $451.55 | 0 | $451.55 |
| 1643909280 | $451.54 | $451.55 | $451.45 | $451.54 | 0 | $451.54 |
| 1643909340 | $451.53 | $451.57 | $451.47 | $451.54 | 0 | $451.54 |
| 1643909400 | $451.54 | $451.70 | $451.46 | $451.58 | 0 | $451.58 |
| 1643909460 | $451.58 | $451.58 | $451.16 | $451.16 | 0 | $451.16 |
| 1643909520 | $451.16 | $451.18 | $451.10 | $451.17 | 0 | $451.17 |
| 1643909580 | $451.17 | $451.23 | $451.04 | $451.20 | 0 | $451.20 |
| 1643909640 | $451.20 | $451.30 | $451.17 | $451.30 | 0 | $451.30 |
| 1643909700 | $451.31 | $451.88 | $451.31 | $451.87 | 0 | $451.87 |
| 1643909760 | $451.88 | $451.91 | $451.82 | $451.84 | 0 | $451.84 |
| 1643909820 | $451.83 | $451.90 | $451.75 | $451.86 | 0 | $451.86 |
| 1643909880 | $451.86 | $451.89 | $451.81 | $451.86 | 0 | $451.86 |
| 1643909940 | $451.86 | $451.86 | $451.73 | $451.74 | 0 | $451.74 |
| 1643910000 | $451.75 | $451.92 | $451.66 | $451.67 | 0 | $451.67 |
| 1643910060 | $451.66 | $451.67 | $451.54 | $451.55 | 0 | $451.55 |
| 1643910120 | $451.56 | $451.67 | $451.55 | $451.67 | 0 | $451.67 |
| 1643910180 | $451.67 | $451.72 | $451.52 | $451.53 | 0 | $451.53 |
| 1643910240 | $451.53 | $451.53 | $451.21 | $451.21 | 0 | $451.21 |
| 1643910300 | $451.21 | $451.34 | $451.15 | $451.17 | 0 | $451.17 |
| 1643910360 | $451.17 | $451.22 | $451.09 | $451.10 | 0 | $451.10 |
| 1643910420 | $451.10 | $451.12 | $450.95 | $450.98 | 0 | $450.98 |
| 1643910480 | $450.98 | $450.98 | $450.68 | $450.74 | 0 | $450.74 |
| 1643910540 | $450.73 | $450.84 | $450.73 | $450.82 | 0 | $450.82 |
| 1643910600 | $450.83 | $451.13 | $450.83 | $451.08 | 0 | $451.08 |
| 1643910660 | $451.09 | $451.11 | $451.03 | $451.10 | 0 | $451.10 |
| 1643910720 | $451.09 | $451.09 | $450.91 | $450.94 | 0 | $450.94 |
| 1643910780 | $450.94 | $451.14 | $450.90 | $450.90 | 0 | $450.90 |
| 1643910840 | $450.90 | $450.97 | $450.89 | $450.97 | 0 | $450.97 |
| 1643910900 | $450.97 | $451.01 | $450.92 | $451.01 | 0 | $451.01 |
| 1643910960 | $451.01 | $451.23 | $450.92 | $451.17 | 0 | $451.17 |
| 1643911020 | $451.17 | $451.17 | $450.97 | $450.98 | 0 | $450.98 |
| 1643911080 | $450.99 | $450.99 | $450.82 | $450.97 | 0 | $450.97 |
| 1643911140 | $450.97 | $451.36 | $450.97 | $451.31 | 0 | $451.31 |
| 1643911200 | $451.31 | $451.31 | $451.05 | $451.09 | 0 | $451.09 |
| 1643911260 | $451.09 | $451.15 | $451.05 | $451.05 | 0 | $451.05 |
| 1643911320 | $451.06 | $451.07 | $450.86 | $450.95 | 0 | $450.95 |
| 1643911380 | $450.95 | $451.00 | $450.75 | $450.86 | 0 | $450.86 |
| 1643911440 | $450.85 | $450.94 | $450.77 | $450.81 | 0 | $450.81 |
| 1643911500 | $450.79 | $451.06 | $450.78 | $450.98 | 0 | $450.98 |
| 1643911560 | $450.98 | $451.09 | $450.85 | $450.86 | 0 | $450.86 |
| 1643911620 | $450.86 | $450.99 | $450.86 | $450.87 | 0 | $450.87 |
| 1643911680 | $450.86 | $450.96 | $450.78 | $450.95 | 0 | $450.95 |
| 1643911740 | $450.96 | $451.09 | $450.69 | $450.71 | 0 | $450.71 |
| 1643911800 | $450.70 | $450.70 | $450.45 | $450.67 | 0 | $450.67 |
| 1643911860 | $450.68 | $450.93 | $450.68 | $450.93 | 0 | $450.93 |
| 1643911920 | $450.90 | $450.91 | $450.74 | $450.74 | 0 | $450.74 |
| 1643911980 | $450.74 | $450.88 | $450.74 | $450.87 | 0 | $450.87 |
| 1643912040 | $450.86 | $450.97 | $450.76 | $450.96 | 0 | $450.96 |
| 1643912100 | $450.96 | $451.15 | $450.96 | $451.15 | 0 | $451.15 |
| 1643912160 | $451.14 | $451.28 | $451.10 | $451.11 | 0 | $451.11 |
| 1643912220 | $451.11 | $451.11 | $450.93 | $450.95 | 0 | $450.95 |
| 1643912280 | $450.95 | $451.09 | $450.95 | $451.09 | 0 | $451.09 |
| 1643912340 | $451.10 | $451.12 | $451.01 | $451.10 | 0 | $451.10 |
| 1643912400 | $451.10 | $451.36 | $451.03 | $451.32 | 0 | $451.32 |
| 1643912460 | $451.32 | $451.62 | $451.32 | $451.59 | 0 | $451.59 |
| 1643912520 | $451.58 | $451.79 | $451.53 | $451.79 | 0 | $451.79 |
| 1643912580 | $451.77 | $451.77 | $451.68 | $451.74 | 0 | $451.74 |
| 1643912640 | $451.72 | $451.81 | $451.71 | $451.71 | 0 | $451.71 |
| 1643912700 | $451.70 | $451.76 | $451.60 | $451.60 | 0 | $451.60 |
| 1643912760 | $451.59 | $451.59 | $451.48 | $451.51 | 0 | $451.51 |
| 1643912820 | $451.51 | $451.60 | $451.50 | $451.56 | 0 | $451.56 |
| 1643912880 | $451.56 | $451.60 | $451.51 | $451.53 | 0 | $451.53 |
| 1643912940 | $451.52 | $451.53 | $451.38 | $451.47 | 0 | $451.47 |
| 1643913000 | $451.46 | $451.87 | $451.39 | $451.87 | 0 | $451.87 |
| 1643913060 | $451.87 | $451.87 | $451.69 | $451.79 | 0 | $451.79 |
| 1643913120 | $451.79 | $451.81 | $451.73 | $451.77 | 0 | $451.77 |
| 1643913180 | $451.78 | $451.88 | $451.78 | $451.88 | 0 | $451.88 |
| 1643913240 | $451.86 | $452.03 | $451.81 | $451.81 | 0 | $451.81 |
| 1643913300 | $451.81 | $451.81 | $451.69 | $451.71 | 0 | $451.71 |
| 1643913360 | $451.73 | $451.75 | $451.58 | $451.58 | 0 | $451.58 |
| 1643913420 | $451.56 | $451.56 | $451.18 | $451.24 | 0 | $451.24 |
| 1643913480 | $451.25 | $451.35 | $451.24 | $451.34 | 0 | $451.34 |
| 1643913540 | $451.33 | $451.39 | $451.33 | $451.36 | 0 | $451.36 |
| 1643913600 | $451.37 | $451.50 | $451.37 | $451.48 | 0 | $451.48 |
| 1643913660 | $451.48 | $451.56 | $451.41 | $451.41 | 0 | $451.41 |
| 1643913720 | $451.43 | $451.47 | $451.33 | $451.42 | 0 | $451.42 |
| 1643913780 | $451.42 | $451.54 | $451.40 | $451.47 | 0 | $451.47 |
| 1643913840 | $451.47 | $451.48 | $451.32 | $451.35 | 0 | $451.35 |
| 1643913900 | $451.37 | $451.50 | $451.37 | $451.49 | 0 | $451.49 |
| 1643913960 | $451.52 | $451.72 | $451.50 | $451.72 | 0 | $451.72 |
| 1643914020 | $451.70 | $451.70 | $451.59 | $451.70 | 0 | $451.70 |
| 1643914080 | $451.70 | $451.71 | $451.58 | $451.61 | 0 | $451.61 |
| 1643914140 | $451.62 | $451.67 | $451.59 | $451.63 | 0 | $451.63 |
| 1643914200 | $451.63 | $451.63 | $451.56 | $451.60 | 0 | $451.60 |
| 1643914260 | $451.60 | $451.65 | $451.39 | $451.40 | 0 | $451.40 |
| 1643914320 | $451.39 | $451.41 | $451.24 | $451.25 | 0 | $451.25 |
| 1643914380 | $451.26 | $451.33 | $451.20 | $451.33 | 0 | $451.33 |
| 1643914440 | $451.33 | $451.39 | $451.24 | $451.27 | 0 | $451.27 |
| 1643914500 | $451.28 | $451.29 | $451.14 | $451.17 | 0 | $451.17 |
| 1643914560 | $451.17 | $451.31 | $451.17 | $451.26 | 0 | $451.26 |
| 1643914620 | $451.25 | $451.38 | $451.25 | $451.38 | 0 | $451.38 |
| 1643914680 | $451.39 | $451.47 | $451.34 | $451.38 | 0 | $451.38 |
| 1643914740 | $451.38 | $451.38 | $451.29 | $451.35 | 0 | $451.35 |
| 1643914800 | $451.35 | $451.51 | $451.33 | $451.51 | 0 | $451.51 |
| 1643914860 | $451.50 | $451.50 | $451.18 | $451.25 | 0 | $451.25 |
| 1643914920 | $451.25 | $451.31 | $451.20 | $451.29 | 0 | $451.29 |
| 1643914980 | $451.33 | $451.81 | $451.33 | $451.77 | 0 | $451.77 |
| 1643915040 | $451.77 | $451.81 | $451.65 | $451.67 | 0 | $451.67 |
| 1643915100 | $451.68 | $451.89 | $451.67 | $451.74 | 0 | $451.74 |
| 1643915160 | $451.74 | $451.74 | $451.56 | $451.61 | 0 | $451.61 |
| 1643915220 | $451.61 | $451.83 | $451.56 | $451.81 | 0 | $451.81 |
| 1643915280 | $451.82 | $451.85 | $451.75 | $451.75 | 0 | $451.75 |
| 1643915340 | $451.76 | $451.76 | $451.66 | $451.68 | 0 | $451.68 |
| 1643915400 | $451.68 | $451.78 | $451.45 | $451.46 | 0 | $451.46 |
| 1643915460 | $451.45 | $451.47 | $451.35 | $451.43 | 0 | $451.43 |
| 1643915520 | $451.43 | $451.56 | $451.42 | $451.46 | 0 | $451.46 |
| 1643915580 | $451.46 | $451.50 | $451.32 | $451.32 | 0 | $451.32 |
| 1643915640 | $451.34 | $451.40 | $451.30 | $451.40 | 0 | $451.40 |
| 1643915700 | $451.40 | $451.59 | $451.39 | $451.49 | 0 | $451.49 |
| 1643915760 | $451.49 | $451.64 | $451.48 | $451.64 | 0 | $451.64 |
| 1643915820 | $451.63 | $451.70 | $451.58 | $451.68 | 0 | $451.68 |
| 1643915880 | $451.68 | $451.68 | $451.50 | $451.50 | 0 | $451.50 |
| 1643915940 | $451.51 | $451.58 | $451.48 | $451.57 | 0 | $451.57 |
| 1643916000 | $451.57 | $451.68 | $451.46 | $451.68 | 0 | $451.68 |
| 1643916060 | $451.67 | $451.67 | $451.52 | $451.53 | 0 | $451.53 |
| 1643916120 | $451.53 | $451.53 | $451.42 | $451.45 | 0 | $451.45 |
| 1643916180 | $451.45 | $451.49 | $451.37 | $451.38 | 0 | $451.38 |
| 1643916240 | $451.38 | $451.47 | $451.36 | $451.43 | 0 | $451.43 |
| 1643916300 | $451.43 | $451.47 | $451.32 | $451.32 | 0 | $451.32 |
| 1643916360 | $451.33 | $451.35 | $451.18 | $451.25 | 0 | $451.25 |
| 1643916420 | $451.23 | $451.29 | $451.17 | $451.17 | 0 | $451.17 |
| 1643916480 | $451.17 | $451.22 | $450.71 | $450.80 | 0 | $450.80 |
| 1643916540 | $450.81 | $450.92 | $450.73 | $450.92 | 0 | $450.92 |
| 1643916600 | $450.91 | $450.92 | $450.48 | $450.53 | 0 | $450.53 |
| 1643916660 | $450.52 | $450.61 | $450.48 | $450.61 | 0 | $450.61 |
| 1643916720 | $450.61 | $450.70 | $450.53 | $450.54 | 0 | $450.54 |
| 1643916780 | $450.53 | $450.81 | $450.52 | $450.71 | 0 | $450.71 |
| 1643916840 | $450.71 | $450.73 | $450.62 | $450.72 | 0 | $450.72 |
| 1643916900 | $450.71 | $450.89 | $450.64 | $450.64 | 0 | $450.64 |
| 1643916960 | $450.65 | $450.65 | $450.11 | $450.11 | 0 | $450.11 |
| 1643917020 | $450.11 | $450.24 | $449.99 | $450.24 | 0 | $450.24 |
| 1643917080 | $450.25 | $450.37 | $450.25 | $450.35 | 0 | $450.35 |
| 1643917140 | $450.32 | $450.32 | $450.02 | $450.06 | 0 | $450.06 |
| 1643917200 | $450.06 | $450.06 | $449.85 | $449.91 | 0 | $449.91 |
| 1643917260 | $449.92 | $449.94 | $449.76 | $449.81 | 0 | $449.81 |
| 1643917320 | $449.80 | $449.80 | $449.66 | $449.72 | 0 | $449.72 |
| 1643917380 | $449.72 | $449.74 | $449.42 | $449.42 | 0 | $449.42 |
| 1643917440 | $449.43 | $449.44 | $449.27 | $449.27 | 0 | $449.27 |
| 1643917500 | $449.27 | $449.34 | $449.13 | $449.18 | 0 | $449.18 |
| 1643917560 | $449.18 | $449.19 | $449.11 | $449.14 | 0 | $449.14 |
| 1643917620 | $449.15 | $449.44 | $449.15 | $449.43 | 0 | $449.43 |
| 1643917680 | $449.41 | $449.50 | $449.34 | $449.45 | 0 | $449.45 |
| 1643917740 | $449.45 | $449.45 | $449.27 | $449.31 | 0 | $449.31 |
| 1643917800 | $449.31 | $449.39 | $449.21 | $449.25 | 0 | $449.25 |
| 1643917860 | $449.24 | $449.40 | $449.24 | $449.26 | 0 | $449.26 |
| 1643917920 | $449.26 | $449.43 | $449.20 | $449.43 | 0 | $449.43 |
| 1643917980 | $449.42 | $449.46 | $449.34 | $449.45 | 0 | $449.45 |
| 1643918040 | $449.45 | $449.49 | $449.38 | $449.43 | 0 | $449.43 |
| 1643918100 | $449.44 | $449.79 | $449.38 | $449.71 | 0 | $449.71 |
| 1643918160 | $449.71 | $449.71 | $449.59 | $449.67 | 0 | $449.67 |
| 1643918220 | $449.67 | $449.78 | $449.66 | $449.74 | 0 | $449.74 |
| 1643918280 | $449.76 | $449.84 | $449.76 | $449.80 | 0 | $449.80 |
| 1643918340 | $449.79 | $449.80 | $449.64 | $449.64 | 0 | $449.64 |
| 1643918400 | $449.65 | $449.90 | $449.52 | $449.53 | 0 | $449.53 |
| 1643918460 | $449.53 | $449.59 | $449.47 | $449.56 | 0 | $449.56 |
| 1643918520 | $449.56 | $449.62 | $449.45 | $449.45 | 0 | $449.45 |
| 1643918580 | $449.42 | $449.42 | $449.04 | $449.08 | 0 | $449.08 |
| 1643918640 | $449.08 | $449.16 | $448.94 | $449.10 | 0 | $449.10 |
| 1643918700 | $449.11 | $449.37 | $449.11 | $449.29 | 0 | $449.29 |
| 1643918760 | $449.28 | $449.28 | $449.08 | $449.21 | 0 | $449.21 |
| 1643918820 | $449.21 | $449.51 | $449.21 | $449.40 | 0 | $449.40 |
| 1643918880 | $449.38 | $449.38 | $449.07 | $449.10 | 0 | $449.10 |
| 1643918940 | $449.10 | $449.19 | $449.09 | $449.12 | 0 | $449.12 |
| 1643919000 | $449.12 | $449.33 | $449.07 | $449.24 | 0 | $449.24 |
| 1643919060 | $449.22 | $449.52 | $449.22 | $449.50 | 0 | $449.50 |
| 1643919120 | $449.47 | $449.66 | $449.38 | $449.58 | 0 | $449.58 |
| 1643919180 | $449.57 | $449.57 | $449.35 | $449.39 | 0 | $449.39 |
| 1643919240 | $449.39 | $449.73 | $449.39 | $449.69 | 0 | $449.69 |
| 1643919300 | $449.69 | $450.03 | $449.69 | $449.98 | 0 | $449.98 |
| 1643919360 | $449.97 | $450.11 | $449.86 | $450.03 | 0 | $450.03 |
| 1643919420 | $450.03 | $450.23 | $450.03 | $450.12 | 0 | $450.12 |
| 1643919480 | $450.13 | $450.16 | $450.04 | $450.08 | 0 | $450.08 |
| 1643919540 | $450.10 | $450.22 | $449.96 | $450.22 | 0 | $450.22 |
| 1643919600 | $450.20 | $450.59 | $450.18 | $450.59 | 0 | $450.59 |
| 1643919660 | $450.62 | $450.68 | $450.56 | $450.56 | 0 | $450.56 |
| 1643919720 | $450.55 | $450.56 | $450.32 | $450.32 | 0 | $450.32 |
| 1643919780 | $450.32 | $450.44 | $450.28 | $450.40 | 0 | $450.40 |
| 1643919840 | $450.40 | $450.40 | $450.21 | $450.21 | 0 | $450.21 |
| 1643919900 | $450.21 | $450.21 | $449.85 | $449.85 | 0 | $449.85 |
| 1643919960 | $449.86 | $450.03 | $449.85 | $449.98 | 0 | $449.98 |
| 1643920020 | $449.98 | $450.11 | $449.75 | $449.76 | 0 | $449.76 |
| 1643920080 | $449.77 | $449.86 | $449.71 | $449.75 | 0 | $449.75 |
| 1643920140 | $449.75 | $450.02 | $449.75 | $449.99 | 0 | $449.99 |
| 1643920200 | $449.98 | $449.98 | $449.72 | $449.74 | 0 | $449.74 |
| 1643920260 | $449.75 | $449.78 | $449.47 | $449.54 | 0 | $449.54 |
| 1643920320 | $449.54 | $449.65 | $449.35 | $449.40 | 0 | $449.40 |
| 1643920380 | $449.39 | $449.51 | $449.11 | $449.17 | 0 | $449.17 |
| 1643920440 | $449.17 | $449.17 | $448.86 | $448.86 | 0 | $448.86 |
| 1643920500 | $448.83 | $449.06 | $448.74 | $449.01 | 0 | $449.01 |
| 1643920560 | $449.00 | $449.00 | $448.60 | $448.60 | 0 | $448.60 |
| 1643920620 | $448.61 | $448.63 | $448.50 | $448.55 | 0 | $448.55 |
| 1643920680 | $448.58 | $448.66 | $448.45 | $448.66 | 0 | $448.66 |
| 1643920740 | $448.67 | $448.83 | $448.67 | $448.76 | 0 | $448.76 |
| 1643920800 | $448.75 | $448.88 | $448.58 | $448.84 | 0 | $448.84 |
| 1643920860 | $448.84 | $449.15 | $448.84 | $449.09 | 0 | $449.09 |
| 1643920920 | $449.06 | $449.21 | $449.01 | $449.01 | 0 | $449.01 |
| 1643920980 | $449.01 | $449.01 | $448.85 | $448.85 | 0 | $448.85 |
| 1643921040 | $448.85 | $448.97 | $448.69 | $448.89 | 0 | $448.89 |
| 1643921100 | $448.88 | $448.88 | $448.23 | $448.23 | 0 | $448.23 |
| 1643921160 | $448.22 | $448.33 | $448.14 | $448.17 | 0 | $448.17 |
| 1643921220 | $448.17 | $448.21 | $448.04 | $448.20 | 0 | $448.20 |
| 1643921280 | $448.22 | $448.37 | $448.18 | $448.24 | 0 | $448.24 |
| 1643921340 | $448.24 | $448.49 | $448.17 | $448.19 | 0 | $448.19 |
| 1643921400 | $448.18 | $448.18 | $447.54 | $447.54 | 0 | $447.54 |
| 1643921460 | $447.54 | $447.73 | $447.51 | $447.51 | 0 | $447.51 |
| 1643921520 | $447.50 | $447.70 | $447.45 | $447.70 | 0 | $447.70 |
| 1643921580 | $447.68 | $447.68 | $447.47 | $447.49 | 0 | $447.49 |
| 1643921640 | $447.49 | $447.70 | $447.04 | $447.25 | 0 | $447.25 |
| 1643921700 | $447.30 | $448.68 | $447.30 | $448.62 | 0 | $448.62 |
| 1643921760 | $448.59 | $448.59 | $448.02 | $448.05 | 0 | $448.05 |
| 1643921820 | $448.06 | $448.09 | $447.62 | $447.95 | 0 | $447.95 |
| 1643921880 | $447.93 | $448.20 | $447.77 | $448.20 | 0 | $448.20 |
| 1643921940 | $448.16 | $448.16 | $447.51 | $447.91 | 0 | $447.91 |
| 1643922000 | $447.76 | $447.76 | $447.73 | $447.73 | 0 | $447.73 |
| 1643922060 | $447.73 | $447.73 | $447.73 | $447.73 | 0 | $447.73 |
| 1643922120 | $447.73 | $447.73 | $447.73 | $447.73 | 0 | $447.73 |
| 1643922180 | $447.73 | $447.74 | $447.73 | $447.74 | 0 | $447.74 |
| 1643922240 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922300 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922360 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922420 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922480 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922540 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922600 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922660 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922720 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922780 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922840 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922900 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643922960 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643923020 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643923080 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643923140 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |
| 1643923200 | $447.74 | $447.74 | $447.74 | $447.74 | 0 | $447.74 |