XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 8, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1644330600 | $448.00 | $448.33 | $447.88 | $448.30 | 0 | $448.30 |
| 1644330660 | $448.34 | $448.55 | $448.32 | $448.46 | 0 | $448.46 |
| 1644330720 | $448.47 | $448.66 | $448.20 | $448.24 | 0 | $448.24 |
| 1644330780 | $448.23 | $448.30 | $447.85 | $447.89 | 0 | $447.89 |
| 1644330840 | $447.90 | $447.98 | $447.59 | $447.64 | 0 | $447.64 |
| 1644330900 | $447.67 | $448.18 | $447.67 | $448.00 | 0 | $448.00 |
| 1644330960 | $447.99 | $448.18 | $447.92 | $447.92 | 0 | $447.92 |
| 1644331020 | $447.94 | $448.48 | $447.93 | $448.39 | 0 | $448.39 |
| 1644331080 | $448.40 | $448.45 | $448.28 | $448.44 | 0 | $448.44 |
| 1644331140 | $448.51 | $448.63 | $448.33 | $448.34 | 0 | $448.34 |
| 1644331200 | $448.36 | $448.46 | $448.19 | $448.46 | 0 | $448.46 |
| 1644331260 | $448.47 | $448.53 | $448.18 | $448.22 | 0 | $448.22 |
| 1644331320 | $448.24 | $448.24 | $447.91 | $447.91 | 0 | $447.91 |
| 1644331380 | $447.88 | $448.01 | $447.72 | $447.96 | 0 | $447.96 |
| 1644331440 | $447.97 | $448.17 | $447.95 | $447.97 | 0 | $447.97 |
| 1644331500 | $447.97 | $448.32 | $447.97 | $448.01 | 0 | $448.01 |
| 1644331560 | $448.01 | $448.29 | $447.97 | $448.26 | 0 | $448.26 |
| 1644331620 | $448.25 | $448.50 | $448.18 | $448.21 | 0 | $448.21 |
| 1644331680 | $448.19 | $448.36 | $448.03 | $448.28 | 0 | $448.28 |
| 1644331740 | $448.30 | $448.33 | $447.79 | $447.81 | 0 | $447.81 |
| 1644331800 | $447.83 | $447.99 | $447.39 | $447.49 | 0 | $447.49 |
| 1644331860 | $447.51 | $447.65 | $447.42 | $447.60 | 0 | $447.60 |
| 1644331920 | $447.60 | $447.83 | $447.60 | $447.73 | 0 | $447.73 |
| 1644331980 | $447.74 | $448.19 | $447.67 | $447.97 | 0 | $447.97 |
| 1644332040 | $447.95 | $447.95 | $447.75 | $447.82 | 0 | $447.82 |
| 1644332100 | $447.83 | $447.88 | $447.59 | $447.74 | 0 | $447.74 |
| 1644332160 | $447.75 | $447.94 | $447.64 | $447.94 | 0 | $447.94 |
| 1644332220 | $447.96 | $448.11 | $447.85 | $447.94 | 0 | $447.94 |
| 1644332280 | $447.94 | $448.07 | $447.88 | $447.89 | 0 | $447.89 |
| 1644332340 | $447.89 | $448.00 | $447.71 | $447.71 | 0 | $447.71 |
| 1644332400 | $447.70 | $447.70 | $447.11 | $447.23 | 0 | $447.23 |
| 1644332460 | $447.23 | $447.23 | $446.73 | $446.80 | 0 | $446.80 |
| 1644332520 | $446.80 | $446.80 | $446.54 | $446.60 | 0 | $446.60 |
| 1644332580 | $446.59 | $446.88 | $446.59 | $446.88 | 0 | $446.88 |
| 1644332640 | $446.88 | $446.90 | $446.74 | $446.78 | 0 | $446.78 |
| 1644332700 | $446.78 | $447.14 | $446.66 | $447.13 | 0 | $447.13 |
| 1644332760 | $447.14 | $447.63 | $447.14 | $447.63 | 0 | $447.63 |
| 1644332820 | $447.65 | $447.67 | $447.52 | $447.59 | 0 | $447.59 |
| 1644332880 | $447.59 | $447.59 | $447.42 | $447.45 | 0 | $447.45 |
| 1644332940 | $447.45 | $447.62 | $447.39 | $447.57 | 0 | $447.57 |
| 1644333000 | $447.55 | $447.65 | $447.48 | $447.57 | 0 | $447.57 |
| 1644333060 | $447.57 | $447.72 | $447.55 | $447.59 | 0 | $447.59 |
| 1644333120 | $447.59 | $447.59 | $447.25 | $447.26 | 0 | $447.26 |
| 1644333180 | $447.26 | $447.58 | $447.24 | $447.56 | 0 | $447.56 |
| 1644333240 | $447.56 | $447.69 | $447.52 | $447.65 | 0 | $447.65 |
| 1644333300 | $447.65 | $447.91 | $447.65 | $447.70 | 0 | $447.70 |
| 1644333360 | $447.70 | $447.84 | $447.67 | $447.84 | 0 | $447.84 |
| 1644333420 | $447.84 | $448.44 | $447.83 | $448.31 | 0 | $448.31 |
| 1644333480 | $448.32 | $448.34 | $448.23 | $448.31 | 0 | $448.31 |
| 1644333540 | $448.33 | $448.40 | $448.04 | $448.12 | 0 | $448.12 |
| 1644333600 | $448.11 | $448.25 | $448.04 | $448.21 | 0 | $448.21 |
| 1644333660 | $448.20 | $448.23 | $447.97 | $448.21 | 0 | $448.21 |
| 1644333720 | $448.22 | $448.22 | $448.05 | $448.06 | 0 | $448.06 |
| 1644333780 | $448.06 | $448.08 | $447.98 | $448.05 | 0 | $448.05 |
| 1644333840 | $448.05 | $448.23 | $448.01 | $448.11 | 0 | $448.11 |
| 1644333900 | $448.11 | $448.11 | $447.93 | $448.05 | 0 | $448.05 |
| 1644333960 | $448.05 | $448.19 | $447.93 | $447.95 | 0 | $447.95 |
| 1644334020 | $447.94 | $447.94 | $447.52 | $447.57 | 0 | $447.57 |
| 1644334080 | $447.57 | $447.58 | $447.34 | $447.42 | 0 | $447.42 |
| 1644334140 | $447.43 | $447.55 | $447.31 | $447.51 | 0 | $447.51 |
| 1644334200 | $447.52 | $447.67 | $447.45 | $447.62 | 0 | $447.62 |
| 1644334260 | $447.63 | $447.79 | $447.50 | $447.76 | 0 | $447.76 |
| 1644334320 | $447.76 | $447.89 | $447.67 | $447.88 | 0 | $447.88 |
| 1644334380 | $447.88 | $447.88 | $447.64 | $447.70 | 0 | $447.70 |
| 1644334440 | $447.71 | $447.71 | $447.52 | $447.54 | 0 | $447.54 |
| 1644334500 | $447.54 | $447.54 | $447.28 | $447.35 | 0 | $447.35 |
| 1644334560 | $447.34 | $447.48 | $447.15 | $447.48 | 0 | $447.48 |
| 1644334620 | $447.48 | $447.66 | $447.48 | $447.66 | 0 | $447.66 |
| 1644334680 | $447.66 | $447.94 | $447.66 | $447.91 | 0 | $447.91 |
| 1644334740 | $447.92 | $448.19 | $447.88 | $448.00 | 0 | $448.00 |
| 1644334800 | $447.99 | $447.99 | $447.82 | $447.87 | 0 | $447.87 |
| 1644334860 | $447.87 | $447.99 | $447.81 | $447.91 | 0 | $447.91 |
| 1644334920 | $447.92 | $448.03 | $447.80 | $447.87 | 0 | $447.87 |
| 1644334980 | $447.88 | $447.93 | $447.72 | $447.87 | 0 | $447.87 |
| 1644335040 | $447.85 | $448.14 | $447.84 | $448.14 | 0 | $448.14 |
| 1644335100 | $448.14 | $448.73 | $448.14 | $448.70 | 0 | $448.70 |
| 1644335160 | $448.70 | $449.17 | $448.68 | $449.10 | 0 | $449.10 |
| 1644335220 | $449.11 | $449.28 | $449.07 | $449.23 | 0 | $449.23 |
| 1644335280 | $449.22 | $449.22 | $449.13 | $449.21 | 0 | $449.21 |
| 1644335340 | $449.20 | $449.21 | $449.02 | $449.02 | 0 | $449.02 |
| 1644335400 | $449.04 | $449.06 | $448.92 | $449.01 | 0 | $449.01 |
| 1644335460 | $449.00 | $449.19 | $448.97 | $449.15 | 0 | $449.15 |
| 1644335520 | $449.16 | $449.16 | $449.04 | $449.12 | 0 | $449.12 |
| 1644335580 | $449.12 | $449.52 | $449.11 | $449.50 | 0 | $449.50 |
| 1644335640 | $449.50 | $449.55 | $449.33 | $449.35 | 0 | $449.35 |
| 1644335700 | $449.35 | $449.35 | $449.17 | $449.27 | 0 | $449.27 |
| 1644335760 | $449.27 | $449.27 | $449.14 | $449.23 | 0 | $449.23 |
| 1644335820 | $449.23 | $449.37 | $449.18 | $449.33 | 0 | $449.33 |
| 1644335880 | $449.31 | $449.40 | $449.25 | $449.31 | 0 | $449.31 |
| 1644335940 | $449.30 | $449.38 | $449.15 | $449.17 | 0 | $449.17 |
| 1644336000 | $449.16 | $449.72 | $449.15 | $449.72 | 0 | $449.72 |
| 1644336060 | $449.72 | $449.72 | $449.55 | $449.66 | 0 | $449.66 |
| 1644336120 | $449.65 | $449.83 | $449.61 | $449.83 | 0 | $449.83 |
| 1644336180 | $449.83 | $449.99 | $449.83 | $449.92 | 0 | $449.92 |
| 1644336240 | $449.91 | $449.94 | $449.78 | $449.94 | 0 | $449.94 |
| 1644336300 | $449.94 | $450.10 | $449.90 | $449.94 | 0 | $449.94 |
| 1644336360 | $449.95 | $449.95 | $449.74 | $449.74 | 0 | $449.74 |
| 1644336420 | $449.73 | $449.76 | $449.69 | $449.72 | 0 | $449.72 |
| 1644336480 | $449.71 | $449.86 | $449.70 | $449.86 | 0 | $449.86 |
| 1644336540 | $449.86 | $450.03 | $449.86 | $450.02 | 0 | $450.02 |
| 1644336600 | $450.02 | $450.02 | $449.90 | $449.97 | 0 | $449.97 |
| 1644336660 | $450.01 | $450.06 | $449.88 | $449.88 | 0 | $449.88 |
| 1644336720 | $449.89 | $449.95 | $449.84 | $449.95 | 0 | $449.95 |
| 1644336780 | $449.95 | $450.32 | $449.95 | $450.24 | 0 | $450.24 |
| 1644336840 | $450.24 | $450.28 | $450.14 | $450.28 | 0 | $450.28 |
| 1644336900 | $450.32 | $450.49 | $450.23 | $450.24 | 0 | $450.24 |
| 1644336960 | $450.25 | $450.51 | $450.22 | $450.51 | 0 | $450.51 |
| 1644337020 | $450.51 | $450.58 | $450.42 | $450.51 | 0 | $450.51 |
| 1644337080 | $450.51 | $450.59 | $450.41 | $450.46 | 0 | $450.46 |
| 1644337140 | $450.46 | $450.57 | $450.46 | $450.50 | 0 | $450.50 |
| 1644337200 | $450.52 | $450.57 | $450.39 | $450.39 | 0 | $450.39 |
| 1644337260 | $450.39 | $450.40 | $450.04 | $450.05 | 0 | $450.05 |
| 1644337320 | $450.06 | $450.11 | $450.03 | $450.07 | 0 | $450.07 |
| 1644337380 | $450.07 | $450.09 | $449.99 | $450.09 | 0 | $450.09 |
| 1644337440 | $450.09 | $450.14 | $450.06 | $450.14 | 0 | $450.14 |
| 1644337500 | $450.14 | $450.23 | $450.14 | $450.16 | 0 | $450.16 |
| 1644337560 | $450.17 | $450.19 | $450.06 | $450.09 | 0 | $450.09 |
| 1644337620 | $450.10 | $450.11 | $450.00 | $450.06 | 0 | $450.06 |
| 1644337680 | $450.06 | $450.31 | $450.06 | $450.31 | 0 | $450.31 |
| 1644337740 | $450.31 | $450.35 | $450.20 | $450.31 | 0 | $450.31 |
| 1644337800 | $450.30 | $450.68 | $450.30 | $450.68 | 0 | $450.68 |
| 1644337860 | $450.68 | $450.95 | $450.62 | $450.91 | 0 | $450.91 |
| 1644337920 | $450.92 | $450.98 | $450.86 | $450.98 | 0 | $450.98 |
| 1644337980 | $450.99 | $451.07 | $450.88 | $450.88 | 0 | $450.88 |
| 1644338040 | $450.84 | $450.92 | $450.78 | $450.87 | 0 | $450.87 |
| 1644338100 | $450.87 | $450.92 | $450.81 | $450.84 | 0 | $450.84 |
| 1644338160 | $450.84 | $450.93 | $450.73 | $450.93 | 0 | $450.93 |
| 1644338220 | $450.93 | $451.09 | $450.93 | $450.95 | 0 | $450.95 |
| 1644338280 | $450.94 | $451.00 | $450.88 | $450.92 | 0 | $450.92 |
| 1644338340 | $450.91 | $451.09 | $450.91 | $451.07 | 0 | $451.07 |
| 1644338400 | $451.07 | $451.20 | $451.03 | $451.12 | 0 | $451.12 |
| 1644338460 | $451.11 | $451.18 | $451.04 | $451.07 | 0 | $451.07 |
| 1644338520 | $451.06 | $451.06 | $450.98 | $451.03 | 0 | $451.03 |
| 1644338580 | $451.04 | $451.16 | $451.03 | $451.04 | 0 | $451.04 |
| 1644338640 | $451.05 | $451.14 | $451.04 | $451.11 | 0 | $451.11 |
| 1644338700 | $451.12 | $451.31 | $451.12 | $451.30 | 0 | $451.30 |
| 1644338760 | $451.29 | $451.37 | $451.21 | $451.37 | 0 | $451.37 |
| 1644338820 | $451.38 | $451.38 | $451.28 | $451.29 | 0 | $451.29 |
| 1644338880 | $451.29 | $451.38 | $451.29 | $451.36 | 0 | $451.36 |
| 1644338940 | $451.36 | $451.36 | $451.17 | $451.18 | 0 | $451.18 |
| 1644339000 | $451.18 | $451.19 | $450.99 | $451.16 | 0 | $451.16 |
| 1644339060 | $451.16 | $451.33 | $451.16 | $451.33 | 0 | $451.33 |
| 1644339120 | $451.34 | $451.38 | $451.22 | $451.22 | 0 | $451.22 |
| 1644339180 | $451.24 | $451.24 | $451.16 | $451.17 | 0 | $451.17 |
| 1644339240 | $451.17 | $451.23 | $451.15 | $451.22 | 0 | $451.22 |
| 1644339300 | $451.22 | $451.39 | $451.22 | $451.37 | 0 | $451.37 |
| 1644339360 | $451.36 | $451.36 | $451.26 | $451.30 | 0 | $451.30 |
| 1644339420 | $451.28 | $451.39 | $451.27 | $451.39 | 0 | $451.39 |
| 1644339480 | $451.39 | $451.45 | $451.25 | $451.30 | 0 | $451.30 |
| 1644339540 | $451.31 | $451.35 | $451.29 | $451.34 | 0 | $451.34 |
| 1644339600 | $451.34 | $451.50 | $451.32 | $451.50 | 0 | $451.50 |
| 1644339660 | $451.50 | $451.74 | $451.50 | $451.74 | 0 | $451.74 |
| 1644339720 | $451.72 | $451.72 | $451.57 | $451.58 | 0 | $451.58 |
| 1644339780 | $451.57 | $451.57 | $451.42 | $451.42 | 0 | $451.42 |
| 1644339840 | $451.42 | $451.44 | $451.36 | $451.36 | 0 | $451.36 |
| 1644339900 | $451.37 | $451.38 | $451.08 | $451.13 | 0 | $451.13 |
| 1644339960 | $451.13 | $451.20 | $451.09 | $451.20 | 0 | $451.20 |
| 1644340020 | $451.20 | $451.23 | $451.16 | $451.16 | 0 | $451.16 |
| 1644340080 | $451.15 | $451.15 | $450.89 | $450.90 | 0 | $450.90 |
| 1644340140 | $450.89 | $451.02 | $450.89 | $450.98 | 0 | $450.98 |
| 1644340200 | $450.98 | $451.09 | $450.95 | $451.08 | 0 | $451.08 |
| 1644340260 | $451.08 | $451.14 | $451.07 | $451.09 | 0 | $451.09 |
| 1644340320 | $451.09 | $451.17 | $451.08 | $451.09 | 0 | $451.09 |
| 1644340380 | $451.09 | $451.10 | $450.98 | $451.05 | 0 | $451.05 |
| 1644340440 | $451.05 | $451.05 | $450.92 | $450.95 | 0 | $450.95 |
| 1644340500 | $450.95 | $450.96 | $450.83 | $450.94 | 0 | $450.94 |
| 1644340560 | $450.94 | $451.13 | $450.94 | $451.12 | 0 | $451.12 |
| 1644340620 | $451.12 | $451.13 | $451.03 | $451.07 | 0 | $451.07 |
| 1644340680 | $451.06 | $451.12 | $450.98 | $451.12 | 0 | $451.12 |
| 1644340740 | $451.12 | $451.12 | $451.04 | $451.05 | 0 | $451.05 |
| 1644340800 | $451.05 | $451.13 | $451.00 | $451.12 | 0 | $451.12 |
| 1644340860 | $451.13 | $451.35 | $451.12 | $451.34 | 0 | $451.34 |
| 1644340920 | $451.34 | $451.42 | $451.33 | $451.42 | 0 | $451.42 |
| 1644340980 | $451.42 | $451.43 | $451.36 | $451.41 | 0 | $451.41 |
| 1644341040 | $451.41 | $451.41 | $451.35 | $451.35 | 0 | $451.35 |
| 1644341100 | $451.35 | $451.38 | $451.30 | $451.30 | 0 | $451.30 |
| 1644341160 | $451.30 | $451.41 | $451.30 | $451.41 | 0 | $451.41 |
| 1644341220 | $451.41 | $451.43 | $451.25 | $451.28 | 0 | $451.28 |
| 1644341280 | $451.28 | $451.36 | $451.26 | $451.36 | 0 | $451.36 |
| 1644341340 | $451.36 | $451.43 | $451.32 | $451.40 | 0 | $451.40 |
| 1644341400 | $451.40 | $451.62 | $451.40 | $451.61 | 0 | $451.61 |
| 1644341460 | $451.61 | $451.73 | $451.61 | $451.66 | 0 | $451.66 |
| 1644341520 | $451.66 | $451.83 | $451.65 | $451.83 | 0 | $451.83 |
| 1644341580 | $451.84 | $451.93 | $451.84 | $451.93 | 0 | $451.93 |
| 1644341640 | $451.93 | $451.94 | $451.86 | $451.94 | 0 | $451.94 |
| 1644341700 | $451.94 | $451.99 | $451.94 | $451.95 | 0 | $451.95 |
| 1644341760 | $451.95 | $451.96 | $451.86 | $451.89 | 0 | $451.89 |
| 1644341820 | $451.88 | $452.04 | $451.87 | $452.01 | 0 | $452.01 |
| 1644341880 | $452.02 | $452.21 | $452.00 | $452.17 | 0 | $452.17 |
| 1644341940 | $452.17 | $452.33 | $452.16 | $452.29 | 0 | $452.29 |
| 1644342000 | $452.30 | $452.39 | $452.29 | $452.39 | 0 | $452.39 |
| 1644342060 | $452.39 | $452.51 | $452.39 | $452.48 | 0 | $452.48 |
| 1644342120 | $452.48 | $452.48 | $452.33 | $452.36 | 0 | $452.36 |
| 1644342180 | $452.35 | $452.35 | $452.30 | $452.32 | 0 | $452.32 |
| 1644342240 | $452.33 | $452.39 | $452.28 | $452.29 | 0 | $452.29 |
| 1644342300 | $452.29 | $452.34 | $452.29 | $452.30 | 0 | $452.30 |
| 1644342360 | $452.31 | $452.38 | $452.31 | $452.35 | 0 | $452.35 |
| 1644342420 | $452.35 | $452.36 | $452.27 | $452.28 | 0 | $452.28 |
| 1644342480 | $452.29 | $452.29 | $452.08 | $452.10 | 0 | $452.10 |
| 1644342540 | $452.11 | $452.13 | $452.05 | $452.08 | 0 | $452.08 |
| 1644342600 | $452.08 | $452.12 | $452.06 | $452.10 | 0 | $452.10 |
| 1644342660 | $452.10 | $452.11 | $452.06 | $452.11 | 0 | $452.11 |
| 1644342720 | $452.11 | $452.20 | $452.11 | $452.17 | 0 | $452.17 |
| 1644342780 | $452.17 | $452.22 | $452.16 | $452.21 | 0 | $452.21 |
| 1644342840 | $452.21 | $452.23 | $452.15 | $452.15 | 0 | $452.15 |
| 1644342900 | $452.15 | $452.15 | $452.06 | $452.08 | 0 | $452.08 |
| 1644342960 | $452.08 | $452.10 | $452.05 | $452.10 | 0 | $452.10 |
| 1644343020 | $452.09 | $452.10 | $451.97 | $451.98 | 0 | $451.98 |
| 1644343080 | $451.98 | $452.04 | $451.97 | $451.97 | 0 | $451.97 |
| 1644343140 | $451.96 | $451.96 | $451.85 | $451.88 | 0 | $451.88 |
| 1644343200 | $451.88 | $451.88 | $451.83 | $451.88 | 0 | $451.88 |
| 1644343260 | $451.88 | $451.88 | $451.67 | $451.72 | 0 | $451.72 |
| 1644343320 | $451.72 | $451.89 | $451.72 | $451.88 | 0 | $451.88 |
| 1644343380 | $451.88 | $451.89 | $451.78 | $451.83 | 0 | $451.83 |
| 1644343440 | $451.82 | $451.86 | $451.76 | $451.80 | 0 | $451.80 |
| 1644343500 | $451.82 | $451.84 | $451.79 | $451.80 | 0 | $451.80 |
| 1644343560 | $451.80 | $451.86 | $451.67 | $451.85 | 0 | $451.85 |
| 1644343620 | $451.85 | $451.85 | $451.58 | $451.59 | 0 | $451.59 |
| 1644343680 | $451.58 | $451.74 | $451.58 | $451.69 | 0 | $451.69 |
| 1644343740 | $451.70 | $451.71 | $451.60 | $451.65 | 0 | $451.65 |
| 1644343800 | $451.65 | $451.65 | $451.50 | $451.57 | 0 | $451.57 |
| 1644343860 | $451.58 | $451.80 | $451.58 | $451.76 | 0 | $451.76 |
| 1644343920 | $451.76 | $451.86 | $451.76 | $451.83 | 0 | $451.83 |
| 1644343980 | $451.83 | $451.86 | $451.77 | $451.86 | 0 | $451.86 |
| 1644344040 | $451.86 | $451.87 | $451.82 | $451.85 | 0 | $451.85 |
| 1644344100 | $451.84 | $451.84 | $451.65 | $451.65 | 0 | $451.65 |
| 1644344160 | $451.65 | $451.65 | $451.19 | $451.19 | 0 | $451.19 |
| 1644344220 | $451.20 | $451.23 | $451.10 | $451.23 | 0 | $451.23 |
| 1644344280 | $451.23 | $451.52 | $451.23 | $451.52 | 0 | $451.52 |
| 1644344340 | $451.52 | $451.56 | $451.42 | $451.42 | 0 | $451.42 |
| 1644344400 | $451.41 | $451.42 | $451.27 | $451.33 | 0 | $451.33 |
| 1644344460 | $451.32 | $451.47 | $451.32 | $451.46 | 0 | $451.46 |
| 1644344520 | $451.46 | $451.50 | $451.39 | $451.45 | 0 | $451.45 |
| 1644344580 | $451.45 | $451.45 | $451.25 | $451.29 | 0 | $451.29 |
| 1644344640 | $451.29 | $451.29 | $451.22 | $451.24 | 0 | $451.24 |
| 1644344700 | $451.24 | $451.24 | $451.11 | $451.18 | 0 | $451.18 |
| 1644344760 | $451.17 | $451.17 | $450.95 | $450.98 | 0 | $450.98 |
| 1644344820 | $450.98 | $451.09 | $450.98 | $451.08 | 0 | $451.08 |
| 1644344880 | $451.09 | $451.19 | $451.09 | $451.18 | 0 | $451.18 |
| 1644344940 | $451.18 | $451.22 | $451.13 | $451.13 | 0 | $451.13 |
| 1644345000 | $451.14 | $451.31 | $451.11 | $451.27 | 0 | $451.27 |
| 1644345060 | $451.27 | $451.53 | $451.26 | $451.46 | 0 | $451.46 |
| 1644345120 | $451.46 | $451.55 | $451.46 | $451.55 | 0 | $451.55 |
| 1644345180 | $451.55 | $451.55 | $451.46 | $451.50 | 0 | $451.50 |
| 1644345240 | $451.50 | $451.50 | $451.44 | $451.50 | 0 | $451.50 |
| 1644345300 | $451.50 | $451.69 | $451.50 | $451.66 | 0 | $451.66 |
| 1644345360 | $451.66 | $451.77 | $451.66 | $451.73 | 0 | $451.73 |
| 1644345420 | $451.73 | $451.73 | $451.52 | $451.55 | 0 | $451.55 |
| 1644345480 | $451.54 | $451.55 | $451.34 | $451.36 | 0 | $451.36 |
| 1644345540 | $451.36 | $451.37 | $451.20 | $451.28 | 0 | $451.28 |
| 1644345600 | $451.28 | $451.36 | $451.28 | $451.32 | 0 | $451.32 |
| 1644345660 | $451.31 | $451.36 | $451.07 | $451.10 | 0 | $451.10 |
| 1644345720 | $451.11 | $451.25 | $451.11 | $451.22 | 0 | $451.22 |
| 1644345780 | $451.23 | $451.26 | $451.05 | $451.05 | 0 | $451.05 |
| 1644345840 | $451.05 | $451.14 | $451.05 | $451.14 | 0 | $451.14 |
| 1644345900 | $451.14 | $451.16 | $450.97 | $450.97 | 0 | $450.97 |
| 1644345960 | $450.98 | $451.27 | $450.98 | $451.25 | 0 | $451.25 |
| 1644346020 | $451.25 | $451.31 | $451.22 | $451.26 | 0 | $451.26 |
| 1644346080 | $451.26 | $451.32 | $451.24 | $451.32 | 0 | $451.32 |
| 1644346140 | $451.32 | $451.36 | $451.26 | $451.36 | 0 | $451.36 |
| 1644346200 | $451.36 | $451.37 | $451.20 | $451.21 | 0 | $451.21 |
| 1644346260 | $451.21 | $451.23 | $451.17 | $451.18 | 0 | $451.18 |
| 1644346320 | $451.17 | $451.17 | $450.99 | $451.05 | 0 | $451.05 |
| 1644346380 | $451.05 | $451.17 | $451.05 | $451.16 | 0 | $451.16 |
| 1644346440 | $451.16 | $451.20 | $451.11 | $451.20 | 0 | $451.20 |
| 1644346500 | $451.19 | $451.34 | $451.19 | $451.34 | 0 | $451.34 |
| 1644346560 | $451.35 | $451.40 | $451.33 | $451.40 | 0 | $451.40 |
| 1644346620 | $451.40 | $451.44 | $451.37 | $451.41 | 0 | $451.41 |
| 1644346680 | $451.41 | $451.59 | $451.41 | $451.55 | 0 | $451.55 |
| 1644346740 | $451.55 | $451.62 | $451.55 | $451.61 | 0 | $451.61 |
| 1644346800 | $451.61 | $451.74 | $451.61 | $451.71 | 0 | $451.71 |
| 1644346860 | $451.71 | $451.71 | $451.56 | $451.58 | 0 | $451.58 |
| 1644346920 | $451.58 | $451.66 | $451.57 | $451.65 | 0 | $451.65 |
| 1644346980 | $451.65 | $451.71 | $451.63 | $451.71 | 0 | $451.71 |
| 1644347040 | $451.71 | $451.83 | $451.70 | $451.83 | 0 | $451.83 |
| 1644347100 | $451.87 | $451.93 | $451.85 | $451.92 | 0 | $451.92 |
| 1644347160 | $451.93 | $451.93 | $451.86 | $451.88 | 0 | $451.88 |
| 1644347220 | $451.89 | $452.06 | $451.89 | $452.03 | 0 | $452.03 |
| 1644347280 | $452.02 | $452.05 | $451.92 | $451.92 | 0 | $451.92 |
| 1644347340 | $451.93 | $451.95 | $451.81 | $451.81 | 0 | $451.81 |
| 1644347400 | $451.81 | $451.81 | $451.67 | $451.73 | 0 | $451.73 |
| 1644347460 | $451.73 | $451.76 | $451.66 | $451.67 | 0 | $451.67 |
| 1644347520 | $451.68 | $451.74 | $451.67 | $451.71 | 0 | $451.71 |
| 1644347580 | $451.71 | $451.75 | $451.63 | $451.74 | 0 | $451.74 |
| 1644347640 | $451.74 | $451.74 | $451.68 | $451.70 | 0 | $451.70 |
| 1644347700 | $451.70 | $451.74 | $451.52 | $451.52 | 0 | $451.52 |
| 1644347760 | $451.49 | $451.49 | $451.21 | $451.22 | 0 | $451.22 |
| 1644347820 | $451.23 | $451.46 | $451.22 | $451.44 | 0 | $451.44 |
| 1644347880 | $451.44 | $451.45 | $451.37 | $451.41 | 0 | $451.41 |
| 1644347940 | $451.42 | $451.42 | $451.25 | $451.27 | 0 | $451.27 |
| 1644348000 | $451.31 | $451.31 | $451.05 | $451.05 | 0 | $451.05 |
| 1644348060 | $451.05 | $451.05 | $450.63 | $450.64 | 0 | $450.64 |
| 1644348120 | $450.66 | $450.68 | $450.44 | $450.50 | 0 | $450.50 |
| 1644348180 | $450.50 | $450.67 | $450.49 | $450.67 | 0 | $450.67 |
| 1644348240 | $450.65 | $450.65 | $450.51 | $450.53 | 0 | $450.53 |
| 1644348300 | $450.52 | $450.56 | $450.31 | $450.37 | 0 | $450.37 |
| 1644348360 | $450.37 | $450.50 | $450.37 | $450.46 | 0 | $450.46 |
| 1644348420 | $450.46 | $450.48 | $450.31 | $450.31 | 0 | $450.31 |
| 1644348480 | $450.31 | $450.31 | $450.10 | $450.22 | 0 | $450.22 |
| 1644348540 | $450.22 | $450.32 | $450.16 | $450.18 | 0 | $450.18 |
| 1644348600 | $450.17 | $450.31 | $450.05 | $450.31 | 0 | $450.31 |
| 1644348660 | $450.31 | $450.48 | $450.29 | $450.46 | 0 | $450.46 |
| 1644348720 | $450.45 | $450.46 | $450.33 | $450.35 | 0 | $450.35 |
| 1644348780 | $450.34 | $450.45 | $450.25 | $450.45 | 0 | $450.45 |
| 1644348840 | $450.44 | $450.60 | $450.42 | $450.58 | 0 | $450.58 |
| 1644348900 | $450.58 | $450.66 | $450.56 | $450.58 | 0 | $450.58 |
| 1644348960 | $450.58 | $450.71 | $450.57 | $450.58 | 0 | $450.58 |
| 1644349020 | $450.58 | $450.61 | $450.18 | $450.18 | 0 | $450.18 |
| 1644349080 | $450.18 | $450.20 | $450.05 | $450.07 | 0 | $450.07 |
| 1644349140 | $450.07 | $450.07 | $449.65 | $449.68 | 0 | $449.68 |
| 1644349200 | $449.69 | $450.00 | $449.69 | $449.96 | 0 | $449.96 |
| 1644349260 | $449.96 | $449.99 | $449.85 | $449.87 | 0 | $449.87 |
| 1644349320 | $449.89 | $449.90 | $449.71 | $449.74 | 0 | $449.74 |
| 1644349380 | $449.75 | $449.75 | $449.63 | $449.66 | 0 | $449.66 |
| 1644349440 | $449.67 | $449.90 | $449.67 | $449.90 | 0 | $449.90 |
| 1644349500 | $449.88 | $450.03 | $449.80 | $450.01 | 0 | $450.01 |
| 1644349560 | $450.01 | $450.01 | $449.84 | $449.84 | 0 | $449.84 |
| 1644349620 | $449.84 | $449.84 | $449.55 | $449.70 | 0 | $449.70 |
| 1644349680 | $449.71 | $449.73 | $449.51 | $449.54 | 0 | $449.54 |
| 1644349740 | $449.54 | $449.81 | $449.54 | $449.81 | 0 | $449.81 |
| 1644349800 | $449.80 | $450.04 | $449.76 | $450.04 | 0 | $450.04 |
| 1644349860 | $450.04 | $450.26 | $450.04 | $450.26 | 0 | $450.26 |
| 1644349920 | $450.25 | $450.25 | $450.14 | $450.18 | 0 | $450.18 |
| 1644349980 | $450.17 | $450.17 | $449.95 | $450.00 | 0 | $450.00 |
| 1644350040 | $450.00 | $450.26 | $450.00 | $450.26 | 0 | $450.26 |
| 1644350100 | $450.26 | $450.30 | $450.22 | $450.30 | 0 | $450.30 |
| 1644350160 | $450.31 | $450.32 | $450.25 | $450.30 | 0 | $450.30 |
| 1644350220 | $450.28 | $450.33 | $450.01 | $450.04 | 0 | $450.04 |
| 1644350280 | $450.02 | $450.03 | $449.81 | $449.87 | 0 | $449.87 |
| 1644350340 | $449.87 | $450.02 | $449.87 | $449.97 | 0 | $449.97 |
| 1644350400 | $449.98 | $449.98 | $449.72 | $449.82 | 0 | $449.82 |
| 1644350460 | $449.82 | $449.94 | $449.68 | $449.70 | 0 | $449.70 |
| 1644350520 | $449.70 | $449.81 | $449.44 | $449.49 | 0 | $449.49 |
| 1644350580 | $449.48 | $449.88 | $449.48 | $449.88 | 0 | $449.88 |
| 1644350640 | $449.87 | $450.17 | $449.87 | $450.13 | 0 | $450.13 |
| 1644350700 | $450.13 | $450.23 | $450.06 | $450.10 | 0 | $450.10 |
| 1644350760 | $450.10 | $450.12 | $449.89 | $449.91 | 0 | $449.91 |
| 1644350820 | $449.92 | $450.03 | $449.82 | $450.03 | 0 | $450.03 |
| 1644350880 | $450.03 | $450.05 | $449.89 | $449.93 | 0 | $449.93 |
| 1644350940 | $449.93 | $450.40 | $449.91 | $450.33 | 0 | $450.33 |
| 1644351000 | $450.34 | $450.79 | $450.32 | $450.79 | 0 | $450.79 |
| 1644351060 | $450.83 | $451.22 | $450.83 | $451.22 | 0 | $451.22 |
| 1644351120 | $451.28 | $451.46 | $451.28 | $451.44 | 0 | $451.44 |
| 1644351180 | $451.45 | $451.55 | $451.41 | $451.55 | 0 | $451.55 |
| 1644351240 | $451.59 | $451.72 | $451.59 | $451.69 | 0 | $451.69 |
| 1644351300 | $451.69 | $451.94 | $451.68 | $451.92 | 0 | $451.92 |
| 1644351360 | $451.91 | $452.01 | $451.72 | $451.77 | 0 | $451.77 |
| 1644351420 | $451.78 | $451.83 | $451.59 | $451.64 | 0 | $451.64 |
| 1644351480 | $451.65 | $452.03 | $451.64 | $452.01 | 0 | $452.01 |
| 1644351540 | $452.00 | $452.00 | $451.87 | $451.89 | 0 | $451.89 |
| 1644351600 | $451.84 | $451.90 | $451.66 | $451.72 | 0 | $451.72 |
| 1644351660 | $451.72 | $451.74 | $451.45 | $451.52 | 0 | $451.52 |
| 1644351720 | $451.52 | $451.70 | $451.52 | $451.65 | 0 | $451.65 |
| 1644351780 | $451.65 | $451.67 | $451.55 | $451.57 | 0 | $451.57 |
| 1644351840 | $451.58 | $451.65 | $451.55 | $451.60 | 0 | $451.60 |
| 1644351900 | $451.61 | $451.65 | $451.28 | $451.44 | 0 | $451.44 |
| 1644351960 | $451.45 | $451.48 | $451.25 | $451.48 | 0 | $451.48 |
| 1644352020 | $451.50 | $451.52 | $451.40 | $451.41 | 0 | $451.41 |
| 1644352080 | $451.39 | $451.42 | $451.19 | $451.21 | 0 | $451.21 |
| 1644352140 | $451.21 | $451.43 | $451.17 | $451.43 | 0 | $451.43 |
| 1644352200 | $451.44 | $451.59 | $451.37 | $451.58 | 0 | $451.58 |
| 1644352260 | $451.58 | $451.66 | $451.58 | $451.61 | 0 | $451.61 |
| 1644352320 | $451.62 | $451.84 | $451.56 | $451.83 | 0 | $451.83 |
| 1644352380 | $451.84 | $452.06 | $451.82 | $452.04 | 0 | $452.04 |
| 1644352440 | $452.04 | $452.27 | $451.98 | $452.08 | 0 | $452.08 |
| 1644352500 | $452.08 | $452.08 | $451.84 | $452.03 | 0 | $452.03 |
| 1644352560 | $452.06 | $452.07 | $451.76 | $451.86 | 0 | $451.86 |
| 1644352620 | $451.86 | $452.01 | $451.83 | $451.88 | 0 | $451.88 |
| 1644352680 | $451.88 | $451.88 | $451.55 | $451.61 | 0 | $451.61 |
| 1644352740 | $451.64 | $451.84 | $451.61 | $451.84 | 0 | $451.84 |
| 1644352800 | $451.83 | $452.20 | $451.83 | $452.19 | 0 | $452.19 |
| 1644352860 | $452.19 | $452.33 | $452.06 | $452.12 | 0 | $452.12 |
| 1644352920 | $452.13 | $452.31 | $452.13 | $452.25 | 0 | $452.25 |
| 1644352980 | $452.25 | $452.31 | $452.18 | $452.20 | 0 | $452.20 |
| 1644353040 | $452.19 | $452.19 | $451.77 | $451.77 | 0 | $451.77 |
| 1644353100 | $451.79 | $451.79 | $451.47 | $451.50 | 0 | $451.50 |
| 1644353160 | $451.50 | $451.88 | $451.50 | $451.86 | 0 | $451.86 |
| 1644353220 | $451.86 | $451.98 | $451.67 | $451.98 | 0 | $451.98 |
| 1644353280 | $451.98 | $452.13 | $451.90 | $452.09 | 0 | $452.09 |
| 1644353340 | $452.09 | $452.22 | $451.81 | $451.95 | 0 | $451.95 |
| 1644353400 | $451.95 | $451.99 | $451.59 | $451.81 | 0 | $451.81 |
| 1644353460 | $451.81 | $451.86 | $451.67 | $451.73 | 0 | $451.73 |
| 1644353520 | $451.72 | $452.05 | $451.61 | $452.04 | 0 | $452.04 |
| 1644353580 | $452.10 | $452.35 | $452.04 | $452.25 | 0 | $452.25 |
| 1644353640 | $452.26 | $452.84 | $452.10 | $452.77 | 0 | $452.77 |
| 1644353700 | $452.75 | $453.13 | $452.67 | $453.09 | 0 | $453.09 |
| 1644353760 | $453.04 | $453.08 | $452.67 | $452.68 | 0 | $452.68 |
| 1644353820 | $452.67 | $452.72 | $452.53 | $452.60 | 0 | $452.60 |
| 1644353880 | $452.62 | $452.65 | $452.12 | $452.13 | 0 | $452.13 |
| 1644353940 | $452.13 | $452.35 | $452.04 | $452.09 | 0 | $452.09 |
| 1644354000 | $452.12 | $452.15 | $452.12 | $452.15 | 0 | $452.15 |
| 1644354060 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354120 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354180 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354240 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354300 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354360 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354420 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354480 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354540 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354600 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354660 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354720 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354780 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354840 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354900 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644354960 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644355020 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644355080 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644355140 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |
| 1644355200 | $452.15 | $452.15 | $452.15 | $452.15 | 0 | $452.15 |