XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 24, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1645713000 | $415.58 | $415.58 | $411.47 | $411.92 | 0 | $411.92 |
| 1645713060 | $411.91 | $412.27 | $411.71 | $412.27 | 0 | $412.27 |
| 1645713120 | $412.25 | $413.22 | $412.23 | $413.21 | 0 | $413.21 |
| 1645713180 | $413.13 | $413.56 | $412.95 | $413.56 | 0 | $413.56 |
| 1645713240 | $413.54 | $413.56 | $412.94 | $413.17 | 0 | $413.17 |
| 1645713300 | $413.15 | $413.15 | $412.23 | $412.90 | 0 | $412.90 |
| 1645713360 | $412.90 | $413.69 | $412.90 | $413.69 | 0 | $413.69 |
| 1645713420 | $413.70 | $413.92 | $413.41 | $413.74 | 0 | $413.74 |
| 1645713480 | $413.75 | $414.24 | $413.55 | $414.22 | 0 | $414.22 |
| 1645713540 | $414.23 | $414.83 | $414.15 | $414.82 | 0 | $414.82 |
| 1645713600 | $414.77 | $414.77 | $414.03 | $414.24 | 0 | $414.24 |
| 1645713660 | $414.27 | $414.41 | $413.73 | $413.90 | 0 | $413.90 |
| 1645713720 | $413.89 | $414.08 | $413.62 | $413.67 | 0 | $413.67 |
| 1645713780 | $413.68 | $413.68 | $413.09 | $413.09 | 0 | $413.09 |
| 1645713840 | $413.08 | $413.65 | $413.06 | $413.65 | 0 | $413.65 |
| 1645713900 | $413.62 | $413.62 | $412.97 | $413.36 | 0 | $413.36 |
| 1645713960 | $413.34 | $414.22 | $413.20 | $414.18 | 0 | $414.18 |
| 1645714020 | $414.17 | $414.17 | $413.43 | $413.81 | 0 | $413.81 |
| 1645714080 | $413.82 | $414.32 | $413.64 | $414.32 | 0 | $414.32 |
| 1645714140 | $414.35 | $415.50 | $414.35 | $415.50 | 0 | $415.50 |
| 1645714200 | $415.62 | $416.10 | $415.57 | $416.07 | 0 | $416.07 |
| 1645714260 | $416.08 | $416.08 | $415.38 | $415.62 | 0 | $415.62 |
| 1645714320 | $415.61 | $415.71 | $415.40 | $415.46 | 0 | $415.46 |
| 1645714380 | $415.50 | $416.56 | $415.48 | $416.35 | 0 | $416.35 |
| 1645714440 | $416.34 | $416.36 | $415.58 | $415.61 | 0 | $415.61 |
| 1645714500 | $415.64 | $415.67 | $414.99 | $415.36 | 0 | $415.36 |
| 1645714560 | $415.36 | $415.84 | $415.36 | $415.61 | 0 | $415.61 |
| 1645714620 | $415.63 | $415.87 | $415.38 | $415.46 | 0 | $415.46 |
| 1645714680 | $415.44 | $416.26 | $415.28 | $416.20 | 0 | $416.20 |
| 1645714740 | $416.21 | $416.51 | $416.11 | $416.47 | 0 | $416.47 |
| 1645714800 | $416.50 | $416.50 | $415.67 | $415.67 | 0 | $415.67 |
| 1645714860 | $415.71 | $415.85 | $414.82 | $414.98 | 0 | $414.98 |
| 1645714920 | $414.98 | $415.19 | $414.45 | $414.52 | 0 | $414.52 |
| 1645714980 | $414.58 | $414.90 | $414.36 | $414.38 | 0 | $414.38 |
| 1645715040 | $414.39 | $414.73 | $414.33 | $414.33 | 0 | $414.33 |
| 1645715100 | $414.33 | $414.39 | $413.97 | $414.03 | 0 | $414.03 |
| 1645715160 | $414.04 | $415.10 | $413.98 | $414.71 | 0 | $414.71 |
| 1645715220 | $414.71 | $415.05 | $414.59 | $414.64 | 0 | $414.64 |
| 1645715280 | $414.62 | $415.44 | $414.60 | $415.20 | 0 | $415.20 |
| 1645715340 | $415.21 | $415.57 | $414.85 | $415.54 | 0 | $415.54 |
| 1645715400 | $415.53 | $415.53 | $415.12 | $415.47 | 0 | $415.47 |
| 1645715460 | $415.49 | $416.21 | $415.45 | $416.19 | 0 | $416.19 |
| 1645715520 | $416.19 | $416.35 | $416.02 | $416.08 | 0 | $416.08 |
| 1645715580 | $416.10 | $416.77 | $416.06 | $416.39 | 0 | $416.39 |
| 1645715640 | $416.41 | $417.17 | $416.17 | $417.05 | 0 | $417.05 |
| 1645715700 | $417.08 | $417.27 | $416.91 | $417.14 | 0 | $417.14 |
| 1645715760 | $417.13 | $417.25 | $416.70 | $417.18 | 0 | $417.18 |
| 1645715820 | $417.16 | $417.32 | $417.06 | $417.25 | 0 | $417.25 |
| 1645715880 | $417.25 | $417.95 | $416.98 | $417.94 | 0 | $417.94 |
| 1645715940 | $417.97 | $418.08 | $417.87 | $418.05 | 0 | $418.05 |
| 1645716000 | $418.07 | $418.53 | $417.88 | $418.47 | 0 | $418.47 |
| 1645716060 | $418.43 | $418.89 | $418.43 | $418.70 | 0 | $418.70 |
| 1645716120 | $418.70 | $418.71 | $417.65 | $417.66 | 0 | $417.66 |
| 1645716180 | $417.64 | $417.64 | $417.01 | $417.01 | 0 | $417.01 |
| 1645716240 | $416.99 | $417.25 | $416.89 | $417.25 | 0 | $417.25 |
| 1645716300 | $417.27 | $417.55 | $416.59 | $416.62 | 0 | $416.62 |
| 1645716360 | $416.60 | $416.76 | $416.18 | $416.30 | 0 | $416.30 |
| 1645716420 | $416.30 | $416.39 | $416.06 | $416.11 | 0 | $416.11 |
| 1645716480 | $416.09 | $416.47 | $416.05 | $416.30 | 0 | $416.30 |
| 1645716540 | $416.32 | $416.42 | $416.07 | $416.26 | 0 | $416.26 |
| 1645716600 | $416.25 | $416.25 | $415.58 | $415.73 | 0 | $415.73 |
| 1645716660 | $415.69 | $416.14 | $415.65 | $416.14 | 0 | $416.14 |
| 1645716720 | $416.15 | $416.54 | $416.12 | $416.23 | 0 | $416.23 |
| 1645716780 | $416.19 | $417.00 | $416.13 | $417.00 | 0 | $417.00 |
| 1645716840 | $417.01 | $417.47 | $416.75 | $417.14 | 0 | $417.14 |
| 1645716900 | $417.14 | $417.32 | $416.31 | $416.32 | 0 | $416.32 |
| 1645716960 | $416.21 | $416.28 | $415.73 | $415.76 | 0 | $415.76 |
| 1645717020 | $415.76 | $416.11 | $415.65 | $415.84 | 0 | $415.84 |
| 1645717080 | $415.81 | $416.26 | $415.71 | $416.11 | 0 | $416.11 |
| 1645717140 | $416.11 | $416.42 | $416.02 | $416.40 | 0 | $416.40 |
| 1645717200 | $416.36 | $416.36 | $415.30 | $415.76 | 0 | $415.76 |
| 1645717260 | $415.76 | $415.97 | $415.68 | $415.97 | 0 | $415.97 |
| 1645717320 | $415.95 | $416.23 | $415.80 | $416.08 | 0 | $416.08 |
| 1645717380 | $416.08 | $416.70 | $416.08 | $416.69 | 0 | $416.69 |
| 1645717440 | $416.63 | $416.63 | $416.35 | $416.50 | 0 | $416.50 |
| 1645717500 | $416.47 | $416.77 | $416.44 | $416.50 | 0 | $416.50 |
| 1645717560 | $416.48 | $417.47 | $416.32 | $417.46 | 0 | $417.46 |
| 1645717620 | $417.45 | $417.45 | $416.86 | $417.08 | 0 | $417.08 |
| 1645717680 | $417.05 | $417.60 | $417.01 | $417.51 | 0 | $417.51 |
| 1645717740 | $417.49 | $417.97 | $417.47 | $417.69 | 0 | $417.69 |
| 1645717800 | $417.65 | $417.69 | $417.13 | $417.33 | 0 | $417.33 |
| 1645717860 | $417.31 | $417.57 | $417.27 | $417.54 | 0 | $417.54 |
| 1645717920 | $417.52 | $417.56 | $416.82 | $416.85 | 0 | $416.85 |
| 1645717980 | $416.86 | $418.08 | $416.85 | $418.08 | 0 | $418.08 |
| 1645718040 | $418.11 | $418.27 | $418.02 | $418.19 | 0 | $418.19 |
| 1645718100 | $418.10 | $418.38 | $418.10 | $418.32 | 0 | $418.32 |
| 1645718160 | $418.31 | $418.38 | $418.20 | $418.28 | 0 | $418.28 |
| 1645718220 | $418.28 | $418.71 | $417.98 | $417.98 | 0 | $417.98 |
| 1645718280 | $417.99 | $418.05 | $417.54 | $417.65 | 0 | $417.65 |
| 1645718340 | $417.61 | $417.91 | $417.49 | $417.79 | 0 | $417.79 |
| 1645718400 | $417.82 | $418.09 | $417.33 | $417.97 | 0 | $417.97 |
| 1645718460 | $417.97 | $418.60 | $417.97 | $418.04 | 0 | $418.04 |
| 1645718520 | $417.96 | $418.01 | $417.67 | $417.72 | 0 | $417.72 |
| 1645718580 | $417.71 | $417.85 | $417.14 | $417.17 | 0 | $417.17 |
| 1645718640 | $417.13 | $417.53 | $417.11 | $417.41 | 0 | $417.41 |
| 1645718700 | $417.39 | $417.73 | $417.27 | $417.63 | 0 | $417.63 |
| 1645718760 | $417.63 | $417.68 | $417.31 | $417.62 | 0 | $417.62 |
| 1645718820 | $417.60 | $418.59 | $417.55 | $418.55 | 0 | $418.55 |
| 1645718880 | $418.55 | $418.70 | $418.23 | $418.70 | 0 | $418.70 |
| 1645718940 | $418.67 | $419.15 | $418.63 | $418.98 | 0 | $418.98 |
| 1645719000 | $419.00 | $419.05 | $418.32 | $418.40 | 0 | $418.40 |
| 1645719060 | $418.41 | $419.10 | $418.41 | $419.04 | 0 | $419.04 |
| 1645719120 | $419.05 | $419.22 | $418.71 | $419.22 | 0 | $419.22 |
| 1645719180 | $419.25 | $419.73 | $419.23 | $419.71 | 0 | $419.71 |
| 1645719240 | $419.72 | $419.72 | $419.43 | $419.43 | 0 | $419.43 |
| 1645719300 | $419.42 | $419.58 | $419.34 | $419.40 | 0 | $419.40 |
| 1645719360 | $419.41 | $419.50 | $419.00 | $419.35 | 0 | $419.35 |
| 1645719420 | $419.33 | $419.48 | $419.07 | $419.44 | 0 | $419.44 |
| 1645719480 | $419.47 | $419.96 | $419.42 | $419.90 | 0 | $419.90 |
| 1645719540 | $419.93 | $420.09 | $419.85 | $420.09 | 0 | $420.09 |
| 1645719600 | $420.09 | $420.23 | $419.86 | $419.86 | 0 | $419.86 |
| 1645719660 | $419.81 | $419.86 | $419.45 | $419.67 | 0 | $419.67 |
| 1645719720 | $419.69 | $419.78 | $419.33 | $419.50 | 0 | $419.50 |
| 1645719780 | $419.51 | $419.66 | $419.05 | $419.06 | 0 | $419.06 |
| 1645719840 | $419.11 | $419.29 | $418.93 | $418.95 | 0 | $418.95 |
| 1645719900 | $418.97 | $419.30 | $418.86 | $419.27 | 0 | $419.27 |
| 1645719960 | $419.27 | $419.35 | $418.95 | $418.95 | 0 | $418.95 |
| 1645720020 | $418.90 | $418.95 | $418.48 | $418.48 | 0 | $418.48 |
| 1645720080 | $418.51 | $418.82 | $418.41 | $418.66 | 0 | $418.66 |
| 1645720140 | $418.67 | $418.81 | $418.33 | $418.42 | 0 | $418.42 |
| 1645720200 | $418.47 | $419.10 | $418.42 | $419.02 | 0 | $419.02 |
| 1645720260 | $419.00 | $419.00 | $417.86 | $417.90 | 0 | $417.90 |
| 1645720320 | $417.93 | $418.32 | $417.93 | $418.11 | 0 | $418.11 |
| 1645720380 | $418.11 | $418.29 | $417.95 | $418.17 | 0 | $418.17 |
| 1645720440 | $418.18 | $418.58 | $418.10 | $418.54 | 0 | $418.54 |
| 1645720500 | $418.53 | $418.78 | $418.25 | $418.27 | 0 | $418.27 |
| 1645720560 | $418.31 | $418.42 | $418.06 | $418.10 | 0 | $418.10 |
| 1645720620 | $418.10 | $418.21 | $417.87 | $418.21 | 0 | $418.21 |
| 1645720680 | $418.20 | $418.48 | $418.13 | $418.42 | 0 | $418.42 |
| 1645720740 | $418.41 | $418.94 | $418.36 | $418.92 | 0 | $418.92 |
| 1645720800 | $418.90 | $418.92 | $418.52 | $418.75 | 0 | $418.75 |
| 1645720860 | $418.75 | $418.75 | $418.06 | $418.06 | 0 | $418.06 |
| 1645720920 | $418.06 | $418.06 | $417.44 | $417.50 | 0 | $417.50 |
| 1645720980 | $417.45 | $417.46 | $417.25 | $417.27 | 0 | $417.27 |
| 1645721040 | $417.27 | $417.42 | $417.27 | $417.42 | 0 | $417.42 |
| 1645721100 | $417.44 | $417.70 | $417.44 | $417.53 | 0 | $417.53 |
| 1645721160 | $417.53 | $417.53 | $416.94 | $416.95 | 0 | $416.95 |
| 1645721220 | $416.96 | $417.21 | $416.96 | $417.09 | 0 | $417.09 |
| 1645721280 | $417.07 | $417.50 | $417.00 | $417.49 | 0 | $417.49 |
| 1645721340 | $417.51 | $417.73 | $417.44 | $417.73 | 0 | $417.73 |
| 1645721400 | $417.77 | $418.03 | $417.74 | $417.85 | 0 | $417.85 |
| 1645721460 | $417.84 | $418.29 | $417.80 | $418.29 | 0 | $418.29 |
| 1645721520 | $418.30 | $418.38 | $418.20 | $418.24 | 0 | $418.24 |
| 1645721580 | $418.25 | $418.43 | $418.18 | $418.41 | 0 | $418.41 |
| 1645721640 | $418.55 | $418.89 | $418.55 | $418.81 | 0 | $418.81 |
| 1645721700 | $418.81 | $418.86 | $418.55 | $418.55 | 0 | $418.55 |
| 1645721760 | $418.56 | $419.02 | $418.56 | $418.86 | 0 | $418.86 |
| 1645721820 | $418.87 | $419.20 | $418.87 | $419.20 | 0 | $419.20 |
| 1645721880 | $419.21 | $419.34 | $419.15 | $419.28 | 0 | $419.28 |
| 1645721940 | $419.33 | $419.50 | $419.33 | $419.44 | 0 | $419.44 |
| 1645722000 | $419.44 | $419.51 | $419.28 | $419.49 | 0 | $419.49 |
| 1645722060 | $419.49 | $419.49 | $419.25 | $419.41 | 0 | $419.41 |
| 1645722120 | $419.42 | $419.51 | $419.17 | $419.49 | 0 | $419.49 |
| 1645722180 | $419.49 | $419.56 | $419.29 | $419.33 | 0 | $419.33 |
| 1645722240 | $419.32 | $419.52 | $419.32 | $419.43 | 0 | $419.43 |
| 1645722300 | $419.42 | $419.49 | $418.88 | $418.89 | 0 | $418.89 |
| 1645722360 | $418.90 | $419.09 | $418.78 | $418.98 | 0 | $418.98 |
| 1645722420 | $418.98 | $419.06 | $418.60 | $418.65 | 0 | $418.65 |
| 1645722480 | $418.65 | $418.77 | $418.53 | $418.63 | 0 | $418.63 |
| 1645722540 | $418.66 | $418.70 | $418.34 | $418.34 | 0 | $418.34 |
| 1645722600 | $418.38 | $418.59 | $418.33 | $418.56 | 0 | $418.56 |
| 1645722660 | $418.54 | $418.60 | $418.37 | $418.39 | 0 | $418.39 |
| 1645722720 | $418.39 | $418.42 | $417.76 | $417.79 | 0 | $417.79 |
| 1645722780 | $417.79 | $417.79 | $417.43 | $417.47 | 0 | $417.47 |
| 1645722840 | $417.46 | $417.46 | $417.02 | $417.04 | 0 | $417.04 |
| 1645722900 | $417.04 | $417.08 | $416.76 | $416.76 | 0 | $416.76 |
| 1645722960 | $416.79 | $417.15 | $416.79 | $417.06 | 0 | $417.06 |
| 1645723020 | $417.07 | $417.40 | $417.07 | $417.31 | 0 | $417.31 |
| 1645723080 | $417.32 | $417.47 | $417.26 | $417.28 | 0 | $417.28 |
| 1645723140 | $417.29 | $417.35 | $417.15 | $417.22 | 0 | $417.22 |
| 1645723200 | $417.23 | $417.33 | $416.90 | $416.90 | 0 | $416.90 |
| 1645723260 | $416.89 | $416.92 | $416.50 | $416.55 | 0 | $416.55 |
| 1645723320 | $416.54 | $416.65 | $416.33 | $416.65 | 0 | $416.65 |
| 1645723380 | $416.68 | $416.74 | $416.28 | $416.30 | 0 | $416.30 |
| 1645723440 | $416.29 | $416.40 | $416.19 | $416.36 | 0 | $416.36 |
| 1645723500 | $416.35 | $416.59 | $416.32 | $416.56 | 0 | $416.56 |
| 1645723560 | $416.52 | $416.78 | $416.43 | $416.78 | 0 | $416.78 |
| 1645723620 | $416.80 | $417.09 | $416.80 | $417.06 | 0 | $417.06 |
| 1645723680 | $417.02 | $417.09 | $416.76 | $416.85 | 0 | $416.85 |
| 1645723740 | $416.85 | $417.18 | $416.85 | $417.18 | 0 | $417.18 |
| 1645723800 | $417.18 | $417.71 | $417.14 | $417.58 | 0 | $417.58 |
| 1645723860 | $417.55 | $417.55 | $416.78 | $416.85 | 0 | $416.85 |
| 1645723920 | $416.82 | $416.82 | $416.24 | $416.49 | 0 | $416.49 |
| 1645723980 | $416.46 | $416.99 | $416.44 | $416.96 | 0 | $416.96 |
| 1645724040 | $416.97 | $416.97 | $416.63 | $416.63 | 0 | $416.63 |
| 1645724100 | $416.63 | $417.12 | $416.61 | $417.03 | 0 | $417.03 |
| 1645724160 | $417.02 | $417.47 | $417.01 | $417.46 | 0 | $417.46 |
| 1645724220 | $417.43 | $418.01 | $417.16 | $417.97 | 0 | $417.97 |
| 1645724280 | $417.99 | $418.18 | $417.93 | $417.94 | 0 | $417.94 |
| 1645724340 | $417.93 | $418.09 | $417.89 | $418.08 | 0 | $418.08 |
| 1645724400 | $418.08 | $418.56 | $418.07 | $418.55 | 0 | $418.55 |
| 1645724460 | $418.54 | $418.60 | $418.25 | $418.56 | 0 | $418.56 |
| 1645724520 | $418.54 | $418.54 | $418.23 | $418.24 | 0 | $418.24 |
| 1645724580 | $418.21 | $418.61 | $418.21 | $418.48 | 0 | $418.48 |
| 1645724640 | $418.47 | $418.47 | $418.18 | $418.24 | 0 | $418.24 |
| 1645724700 | $418.23 | $418.46 | $418.22 | $418.32 | 0 | $418.32 |
| 1645724760 | $418.33 | $418.37 | $418.01 | $418.01 | 0 | $418.01 |
| 1645724820 | $417.99 | $418.19 | $417.92 | $418.19 | 0 | $418.19 |
| 1645724880 | $418.19 | $418.30 | $418.08 | $418.24 | 0 | $418.24 |
| 1645724940 | $418.25 | $418.31 | $417.75 | $417.78 | 0 | $417.78 |
| 1645725000 | $417.81 | $418.12 | $417.72 | $417.99 | 0 | $417.99 |
| 1645725060 | $417.99 | $418.09 | $417.88 | $417.90 | 0 | $417.90 |
| 1645725120 | $417.94 | $418.00 | $417.85 | $417.92 | 0 | $417.92 |
| 1645725180 | $417.91 | $417.91 | $417.48 | $417.59 | 0 | $417.59 |
| 1645725240 | $417.63 | $417.96 | $417.54 | $417.86 | 0 | $417.86 |
| 1645725300 | $417.87 | $417.90 | $417.51 | $417.51 | 0 | $417.51 |
| 1645725360 | $417.51 | $418.34 | $417.51 | $418.32 | 0 | $418.32 |
| 1645725420 | $418.32 | $418.32 | $417.38 | $417.39 | 0 | $417.39 |
| 1645725480 | $417.41 | $417.57 | $417.41 | $417.52 | 0 | $417.52 |
| 1645725540 | $417.49 | $417.58 | $417.15 | $417.18 | 0 | $417.18 |
| 1645725600 | $417.19 | $417.22 | $416.91 | $416.92 | 0 | $416.92 |
| 1645725660 | $416.83 | $416.99 | $416.83 | $416.93 | 0 | $416.93 |
| 1645725720 | $416.87 | $417.03 | $416.78 | $416.98 | 0 | $416.98 |
| 1645725780 | $416.99 | $417.07 | $416.68 | $416.74 | 0 | $416.74 |
| 1645725840 | $416.76 | $416.96 | $416.60 | $416.95 | 0 | $416.95 |
| 1645725900 | $416.95 | $417.12 | $416.93 | $417.06 | 0 | $417.06 |
| 1645725960 | $417.06 | $418.04 | $417.06 | $418.04 | 0 | $418.04 |
| 1645726020 | $418.05 | $418.06 | $417.78 | $417.88 | 0 | $417.88 |
| 1645726080 | $417.89 | $417.98 | $417.77 | $417.97 | 0 | $417.97 |
| 1645726140 | $417.94 | $418.13 | $417.94 | $418.12 | 0 | $418.12 |
| 1645726200 | $418.13 | $418.13 | $417.79 | $417.93 | 0 | $417.93 |
| 1645726260 | $417.92 | $418.33 | $417.67 | $418.32 | 0 | $418.32 |
| 1645726320 | $418.32 | $418.57 | $418.32 | $418.57 | 0 | $418.57 |
| 1645726380 | $418.57 | $418.66 | $418.55 | $418.60 | 0 | $418.60 |
| 1645726440 | $418.60 | $418.62 | $418.34 | $418.54 | 0 | $418.54 |
| 1645726500 | $418.55 | $418.73 | $418.51 | $418.58 | 0 | $418.58 |
| 1645726560 | $418.58 | $418.58 | $418.27 | $418.28 | 0 | $418.28 |
| 1645726620 | $418.28 | $418.50 | $418.12 | $418.50 | 0 | $418.50 |
| 1645726680 | $418.50 | $418.86 | $418.50 | $418.81 | 0 | $418.81 |
| 1645726740 | $418.83 | $418.98 | $418.79 | $418.79 | 0 | $418.79 |
| 1645726800 | $418.79 | $418.96 | $418.68 | $418.96 | 0 | $418.96 |
| 1645726860 | $418.96 | $418.96 | $418.33 | $418.33 | 0 | $418.33 |
| 1645726920 | $418.33 | $418.38 | $418.14 | $418.37 | 0 | $418.37 |
| 1645726980 | $418.37 | $418.43 | $418.11 | $418.17 | 0 | $418.17 |
| 1645727040 | $418.18 | $418.18 | $417.86 | $417.87 | 0 | $417.87 |
| 1645727100 | $417.89 | $418.09 | $417.89 | $418.03 | 0 | $418.03 |
| 1645727160 | $418.03 | $418.10 | $417.94 | $418.09 | 0 | $418.09 |
| 1645727220 | $418.14 | $418.25 | $418.04 | $418.10 | 0 | $418.10 |
| 1645727280 | $418.06 | $418.12 | $417.52 | $417.53 | 0 | $417.53 |
| 1645727340 | $417.48 | $417.54 | $417.29 | $417.34 | 0 | $417.34 |
| 1645727400 | $417.34 | $417.98 | $417.28 | $417.94 | 0 | $417.94 |
| 1645727460 | $417.93 | $417.99 | $417.80 | $417.91 | 0 | $417.91 |
| 1645727520 | $417.91 | $418.06 | $417.87 | $418.00 | 0 | $418.00 |
| 1645727580 | $417.98 | $418.30 | $417.96 | $418.04 | 0 | $418.04 |
| 1645727640 | $418.04 | $418.05 | $417.68 | $417.93 | 0 | $417.93 |
| 1645727700 | $417.94 | $418.38 | $417.79 | $418.37 | 0 | $418.37 |
| 1645727760 | $418.38 | $418.98 | $418.32 | $418.97 | 0 | $418.97 |
| 1645727820 | $418.98 | $419.15 | $418.92 | $419.15 | 0 | $419.15 |
| 1645727880 | $419.16 | $419.42 | $419.00 | $419.39 | 0 | $419.39 |
| 1645727940 | $419.39 | $419.51 | $419.36 | $419.47 | 0 | $419.47 |
| 1645728000 | $419.48 | $419.70 | $419.48 | $419.61 | 0 | $419.61 |
| 1645728060 | $419.62 | $419.65 | $419.23 | $419.29 | 0 | $419.29 |
| 1645728120 | $419.29 | $419.56 | $419.18 | $419.47 | 0 | $419.47 |
| 1645728180 | $419.47 | $419.59 | $419.41 | $419.42 | 0 | $419.42 |
| 1645728240 | $419.41 | $419.64 | $418.88 | $418.88 | 0 | $418.88 |
| 1645728300 | $418.87 | $418.87 | $418.40 | $418.46 | 0 | $418.46 |
| 1645728360 | $418.45 | $419.89 | $418.45 | $419.73 | 0 | $419.73 |
| 1645728420 | $419.75 | $419.78 | $419.29 | $419.50 | 0 | $419.50 |
| 1645728480 | $419.51 | $420.14 | $419.51 | $420.14 | 0 | $420.14 |
| 1645728540 | $420.20 | $421.69 | $420.17 | $421.65 | 0 | $421.65 |
| 1645728600 | $421.67 | $422.04 | $421.46 | $421.56 | 0 | $421.56 |
| 1645728660 | $421.54 | $421.64 | $421.29 | $421.58 | 0 | $421.58 |
| 1645728720 | $421.61 | $421.70 | $421.00 | $421.10 | 0 | $421.10 |
| 1645728780 | $421.14 | $421.51 | $421.14 | $421.46 | 0 | $421.46 |
| 1645728840 | $421.43 | $421.51 | $420.92 | $420.94 | 0 | $420.94 |
| 1645728900 | $420.98 | $421.05 | $420.73 | $420.77 | 0 | $420.77 |
| 1645728960 | $420.77 | $421.01 | $420.55 | $420.55 | 0 | $420.55 |
| 1645729020 | $420.58 | $420.65 | $420.38 | $420.38 | 0 | $420.38 |
| 1645729080 | $420.37 | $420.37 | $419.45 | $419.64 | 0 | $419.64 |
| 1645729140 | $419.67 | $420.08 | $419.67 | $419.76 | 0 | $419.76 |
| 1645729200 | $419.77 | $420.03 | $419.41 | $419.41 | 0 | $419.41 |
| 1645729260 | $419.40 | $419.53 | $419.07 | $419.14 | 0 | $419.14 |
| 1645729320 | $419.14 | $419.26 | $419.07 | $419.15 | 0 | $419.15 |
| 1645729380 | $419.14 | $419.74 | $419.14 | $419.65 | 0 | $419.65 |
| 1645729440 | $419.64 | $419.75 | $419.18 | $419.75 | 0 | $419.75 |
| 1645729500 | $419.75 | $420.35 | $419.75 | $420.31 | 0 | $420.31 |
| 1645729560 | $420.29 | $420.29 | $419.33 | $419.44 | 0 | $419.44 |
| 1645729620 | $419.43 | $419.97 | $419.43 | $419.80 | 0 | $419.80 |
| 1645729680 | $419.81 | $420.15 | $419.72 | $420.09 | 0 | $420.09 |
| 1645729740 | $420.09 | $420.11 | $418.78 | $418.85 | 0 | $418.85 |
| 1645729800 | $418.87 | $419.72 | $418.87 | $419.68 | 0 | $419.68 |
| 1645729860 | $419.76 | $419.95 | $419.46 | $419.74 | 0 | $419.74 |
| 1645729920 | $419.74 | $419.74 | $419.43 | $419.71 | 0 | $419.71 |
| 1645729980 | $419.69 | $420.31 | $419.69 | $420.31 | 0 | $420.31 |
| 1645730040 | $420.35 | $420.60 | $420.28 | $420.58 | 0 | $420.58 |
| 1645730100 | $420.54 | $421.00 | $420.53 | $420.59 | 0 | $420.59 |
| 1645730160 | $420.61 | $420.62 | $420.37 | $420.43 | 0 | $420.43 |
| 1645730220 | $420.37 | $420.63 | $420.30 | $420.33 | 0 | $420.33 |
| 1645730280 | $420.33 | $420.93 | $420.18 | $420.93 | 0 | $420.93 |
| 1645730340 | $420.93 | $421.28 | $420.93 | $421.23 | 0 | $421.23 |
| 1645730400 | $421.24 | $421.43 | $421.03 | $421.08 | 0 | $421.08 |
| 1645730460 | $421.08 | $421.40 | $421.07 | $421.37 | 0 | $421.37 |
| 1645730520 | $421.35 | $421.35 | $420.90 | $421.12 | 0 | $421.12 |
| 1645730580 | $421.15 | $421.25 | $420.93 | $420.93 | 0 | $420.93 |
| 1645730640 | $420.94 | $421.15 | $420.77 | $420.99 | 0 | $420.99 |
| 1645730700 | $421.01 | $421.44 | $421.01 | $421.21 | 0 | $421.21 |
| 1645730760 | $421.16 | $421.16 | $420.82 | $420.99 | 0 | $420.99 |
| 1645730820 | $421.01 | $421.26 | $420.94 | $421.25 | 0 | $421.25 |
| 1645730880 | $421.25 | $421.46 | $421.24 | $421.40 | 0 | $421.40 |
| 1645730940 | $421.41 | $421.54 | $421.31 | $421.49 | 0 | $421.49 |
| 1645731000 | $421.49 | $422.43 | $421.43 | $422.41 | 0 | $422.41 |
| 1645731060 | $422.39 | $422.48 | $422.22 | $422.43 | 0 | $422.43 |
| 1645731120 | $422.41 | $422.69 | $422.36 | $422.50 | 0 | $422.50 |
| 1645731180 | $422.51 | $422.80 | $422.37 | $422.79 | 0 | $422.79 |
| 1645731240 | $422.81 | $423.15 | $422.81 | $423.15 | 0 | $423.15 |
| 1645731300 | $423.12 | $423.32 | $423.12 | $423.20 | 0 | $423.20 |
| 1645731360 | $423.22 | $423.74 | $423.22 | $423.74 | 0 | $423.74 |
| 1645731420 | $423.76 | $423.86 | $423.64 | $423.83 | 0 | $423.83 |
| 1645731480 | $423.82 | $424.12 | $423.82 | $424.11 | 0 | $424.11 |
| 1645731540 | $424.11 | $424.12 | $423.83 | $424.09 | 0 | $424.09 |
| 1645731600 | $424.09 | $424.23 | $423.31 | $423.36 | 0 | $423.36 |
| 1645731660 | $423.36 | $423.44 | $423.12 | $423.40 | 0 | $423.40 |
| 1645731720 | $423.42 | $423.76 | $423.42 | $423.67 | 0 | $423.67 |
| 1645731780 | $423.69 | $423.79 | $423.58 | $423.60 | 0 | $423.60 |
| 1645731840 | $423.57 | $423.63 | $423.32 | $423.32 | 0 | $423.32 |
| 1645731900 | $423.33 | $423.61 | $423.29 | $423.56 | 0 | $423.56 |
| 1645731960 | $423.56 | $424.00 | $423.51 | $423.91 | 0 | $423.91 |
| 1645732020 | $423.92 | $424.01 | $423.32 | $423.44 | 0 | $423.44 |
| 1645732080 | $423.46 | $424.04 | $423.34 | $424.00 | 0 | $424.00 |
| 1645732140 | $424.02 | $424.24 | $423.86 | $424.24 | 0 | $424.24 |
| 1645732200 | $424.23 | $424.23 | $423.88 | $424.17 | 0 | $424.17 |
| 1645732260 | $424.17 | $424.19 | $423.73 | $423.80 | 0 | $423.80 |
| 1645732320 | $423.81 | $424.04 | $423.60 | $424.04 | 0 | $424.04 |
| 1645732380 | $424.04 | $424.22 | $424.04 | $424.22 | 0 | $424.22 |
| 1645732440 | $424.22 | $424.53 | $424.12 | $424.48 | 0 | $424.48 |
| 1645732500 | $424.49 | $424.49 | $423.85 | $424.14 | 0 | $424.14 |
| 1645732560 | $424.14 | $424.18 | $423.81 | $424.02 | 0 | $424.02 |
| 1645732620 | $424.02 | $424.22 | $424.02 | $424.13 | 0 | $424.13 |
| 1645732680 | $424.13 | $424.13 | $423.60 | $423.67 | 0 | $423.67 |
| 1645732740 | $423.67 | $424.16 | $423.67 | $424.16 | 0 | $424.16 |
| 1645732800 | $424.15 | $424.27 | $423.89 | $424.02 | 0 | $424.02 |
| 1645732860 | $424.04 | $424.14 | $423.84 | $424.10 | 0 | $424.10 |
| 1645732920 | $424.10 | $424.83 | $424.10 | $424.79 | 0 | $424.79 |
| 1645732980 | $424.78 | $424.83 | $424.55 | $424.83 | 0 | $424.83 |
| 1645733040 | $424.97 | $425.36 | $424.97 | $425.35 | 0 | $425.35 |
| 1645733100 | $425.34 | $425.35 | $425.14 | $425.25 | 0 | $425.25 |
| 1645733160 | $425.27 | $425.43 | $425.26 | $425.27 | 0 | $425.27 |
| 1645733220 | $425.27 | $425.42 | $425.24 | $425.40 | 0 | $425.40 |
| 1645733280 | $425.40 | $425.53 | $425.33 | $425.33 | 0 | $425.33 |
| 1645733340 | $425.35 | $425.35 | $425.03 | $425.03 | 0 | $425.03 |
| 1645733400 | $425.03 | $425.35 | $424.93 | $425.32 | 0 | $425.32 |
| 1645733460 | $425.32 | $425.37 | $425.14 | $425.20 | 0 | $425.20 |
| 1645733520 | $425.20 | $425.40 | $425.18 | $425.23 | 0 | $425.23 |
| 1645733580 | $425.24 | $425.47 | $425.23 | $425.32 | 0 | $425.32 |
| 1645733640 | $425.35 | $425.52 | $425.35 | $425.52 | 0 | $425.52 |
| 1645733700 | $425.52 | $425.60 | $425.44 | $425.51 | 0 | $425.51 |
| 1645733760 | $425.52 | $425.52 | $425.00 | $425.11 | 0 | $425.11 |
| 1645733820 | $425.10 | $425.23 | $424.97 | $425.20 | 0 | $425.20 |
| 1645733880 | $425.21 | $425.39 | $425.15 | $425.16 | 0 | $425.16 |
| 1645733940 | $425.18 | $425.54 | $425.18 | $425.47 | 0 | $425.47 |
| 1645734000 | $425.50 | $425.50 | $424.83 | $425.11 | 0 | $425.11 |
| 1645734060 | $425.11 | $425.34 | $425.11 | $425.20 | 0 | $425.20 |
| 1645734120 | $425.21 | $425.53 | $425.21 | $425.49 | 0 | $425.49 |
| 1645734180 | $425.49 | $425.57 | $425.35 | $425.51 | 0 | $425.51 |
| 1645734240 | $425.53 | $425.60 | $425.46 | $425.47 | 0 | $425.47 |
| 1645734300 | $425.48 | $425.59 | $425.48 | $425.57 | 0 | $425.57 |
| 1645734360 | $425.57 | $425.58 | $425.50 | $425.55 | 0 | $425.55 |
| 1645734420 | $425.57 | $425.59 | $425.18 | $425.33 | 0 | $425.33 |
| 1645734480 | $425.34 | $425.78 | $425.13 | $425.13 | 0 | $425.13 |
| 1645734540 | $425.13 | $425.13 | $424.50 | $424.57 | 0 | $424.57 |
| 1645734600 | $424.57 | $424.97 | $424.57 | $424.85 | 0 | $424.85 |
| 1645734660 | $424.84 | $425.09 | $424.83 | $425.09 | 0 | $425.09 |
| 1645734720 | $425.11 | $425.93 | $425.11 | $425.89 | 0 | $425.89 |
| 1645734780 | $425.89 | $426.78 | $425.89 | $426.66 | 0 | $426.66 |
| 1645734840 | $426.66 | $427.29 | $426.58 | $427.29 | 0 | $427.29 |
| 1645734900 | $427.29 | $427.44 | $427.10 | $427.44 | 0 | $427.44 |
| 1645734960 | $427.45 | $427.58 | $427.32 | $427.44 | 0 | $427.44 |
| 1645735020 | $427.46 | $427.69 | $427.42 | $427.68 | 0 | $427.68 |
| 1645735080 | $427.69 | $427.81 | $427.50 | $427.54 | 0 | $427.54 |
| 1645735140 | $427.58 | $427.84 | $427.58 | $427.72 | 0 | $427.72 |
| 1645735200 | $427.75 | $427.78 | $427.62 | $427.63 | 0 | $427.63 |
| 1645735260 | $427.65 | $427.91 | $427.62 | $427.76 | 0 | $427.76 |
| 1645735320 | $427.76 | $427.84 | $427.39 | $427.39 | 0 | $427.39 |
| 1645735380 | $427.37 | $427.61 | $427.31 | $427.34 | 0 | $427.34 |
| 1645735440 | $427.33 | $427.33 | $426.95 | $426.96 | 0 | $426.96 |
| 1645735500 | $426.97 | $427.63 | $426.86 | $427.55 | 0 | $427.55 |
| 1645735560 | $427.55 | $427.63 | $426.99 | $427.29 | 0 | $427.29 |
| 1645735620 | $427.32 | $427.49 | $427.06 | $427.38 | 0 | $427.38 |
| 1645735680 | $427.34 | $427.52 | $427.18 | $427.46 | 0 | $427.46 |
| 1645735740 | $427.42 | $427.48 | $426.81 | $427.00 | 0 | $427.00 |
| 1645735800 | $427.02 | $428.44 | $427.02 | $428.44 | 0 | $428.44 |
| 1645735860 | $428.43 | $428.58 | $428.24 | $428.39 | 0 | $428.39 |
| 1645735920 | $428.42 | $428.79 | $428.41 | $428.79 | 0 | $428.79 |
| 1645735980 | $428.79 | $429.44 | $428.79 | $429.43 | 0 | $429.43 |
| 1645736040 | $429.42 | $429.47 | $429.07 | $429.26 | 0 | $429.26 |
| 1645736100 | $429.27 | $429.28 | $428.88 | $429.14 | 0 | $429.14 |
| 1645736160 | $429.09 | $429.37 | $428.91 | $429.13 | 0 | $429.13 |
| 1645736220 | $429.12 | $429.15 | $428.36 | $428.37 | 0 | $428.37 |
| 1645736280 | $428.38 | $428.48 | $428.24 | $428.31 | 0 | $428.31 |
| 1645736340 | $428.32 | $429.19 | $428.32 | $428.68 | 0 | $428.68 |
| 1645736400 | $428.88 | $428.88 | $428.84 | $428.87 | 0 | $428.87 |
| 1645736460 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736520 | $428.87 | $428.87 | $428.86 | $428.87 | 0 | $428.87 |
| 1645736580 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736640 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736700 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736760 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736820 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736880 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645736940 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737000 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737060 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737120 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737180 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737240 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737300 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737360 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737420 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737480 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737540 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645737600 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645740120 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |
| 1645741860 | $428.87 | $428.87 | $428.87 | $428.87 | 0 | $428.87 |