XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From February 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1646058600 | $435.42 | $435.42 | $433.16 | $434.00 | 0 | $434.00 |
| 1646074920 | $434.36 | $434.46 | $434.06 | $434.11 | 0 | $434.11 |
| 1646075460 | $431.79 | $431.89 | $431.54 | $431.86 | 0 | $431.86 |
| 1646075400 | $431.94 | $431.96 | $431.72 | $431.80 | 0 | $431.80 |
| 1646075340 | $432.21 | $432.21 | $431.93 | $431.94 | 0 | $431.94 |
| 1646075280 | $432.73 | $432.78 | $432.23 | $432.23 | 0 | $432.23 |
| 1646075220 | $433.06 | $433.07 | $432.65 | $432.73 | 0 | $432.73 |
| 1646075160 | $432.94 | $433.14 | $432.94 | $433.12 | 0 | $433.12 |
| 1646075100 | $433.10 | $433.19 | $432.89 | $432.92 | 0 | $432.92 |
| 1646075040 | $433.89 | $433.90 | $433.05 | $433.08 | 0 | $433.08 |
| 1646074980 | $434.12 | $434.21 | $433.88 | $433.88 | 0 | $433.88 |
| 1646074860 | $434.76 | $434.85 | $434.41 | $434.41 | 0 | $434.41 |
| 1646075580 | $431.79 | $431.95 | $431.72 | $431.94 | 0 | $431.94 |
| 1646074800 | $435.27 | $435.27 | $434.67 | $434.77 | 0 | $434.77 |
| 1646074740 | $435.01 | $435.28 | $435.01 | $435.28 | 0 | $435.28 |
| 1646074680 | $435.50 | $435.50 | $434.99 | $435.01 | 0 | $435.01 |
| 1646074620 | $435.30 | $435.51 | $435.30 | $435.50 | 0 | $435.50 |
| 1646074560 | $435.34 | $435.55 | $435.28 | $435.30 | 0 | $435.30 |
| 1646074500 | $435.45 | $435.46 | $435.25 | $435.34 | 0 | $435.34 |
| 1646074440 | $435.65 | $435.66 | $435.42 | $435.46 | 0 | $435.46 |
| 1646074380 | $435.41 | $435.66 | $435.41 | $435.66 | 0 | $435.66 |
| 1646074320 | $435.59 | $435.59 | $435.33 | $435.39 | 0 | $435.39 |
| 1646074260 | $434.97 | $435.68 | $434.97 | $435.59 | 0 | $435.59 |
| 1646075520 | $431.86 | $431.90 | $431.68 | $431.82 | 0 | $431.82 |
| 1646075640 | $431.93 | $432.27 | $431.93 | $432.24 | 0 | $432.24 |
| 1646074140 | $434.42 | $434.71 | $434.42 | $434.70 | 0 | $434.70 |
| 1646076420 | $432.10 | $432.13 | $431.73 | $431.85 | 0 | $431.85 |
| 1646077020 | $432.34 | $432.69 | $432.23 | $432.23 | 0 | $432.23 |
| 1646076960 | $432.12 | $432.42 | $432.01 | $432.33 | 0 | $432.33 |
| 1646076900 | $431.84 | $432.19 | $431.84 | $432.12 | 0 | $432.12 |
| 1646076840 | $431.84 | $431.95 | $431.83 | $431.85 | 0 | $431.85 |
| 1646076780 | $431.75 | $432.06 | $431.75 | $431.83 | 0 | $431.83 |
| 1646076720 | $432.23 | $432.24 | $431.51 | $431.74 | 0 | $431.74 |
| 1646076660 | $431.75 | $432.18 | $431.75 | $432.18 | 0 | $432.18 |
| 1646076600 | $431.97 | $432.04 | $431.71 | $431.76 | 0 | $431.76 |
| 1646076540 | $431.79 | $432.17 | $431.77 | $431.97 | 0 | $431.97 |
| 1646076480 | $431.84 | $431.92 | $431.76 | $431.78 | 0 | $431.78 |
| 1646076360 | $432.01 | $432.30 | $432.01 | $432.11 | 0 | $432.11 |
| 1646075700 | $432.23 | $432.70 | $432.17 | $432.52 | 0 | $432.52 |
| 1646076300 | $431.72 | $432.06 | $431.72 | $432.01 | 0 | $432.01 |
| 1646076240 | $431.99 | $432.06 | $431.71 | $431.72 | 0 | $431.72 |
| 1646076180 | $432.51 | $432.54 | $431.84 | $432.01 | 0 | $432.01 |
| 1646076120 | $432.48 | $432.60 | $432.44 | $432.51 | 0 | $432.51 |
| 1646076060 | $432.49 | $432.67 | $432.41 | $432.46 | 0 | $432.46 |
| 1646076000 | $432.74 | $432.77 | $432.48 | $432.49 | 0 | $432.49 |
| 1646075940 | $432.46 | $432.74 | $432.46 | $432.73 | 0 | $432.73 |
| 1646075880 | $432.17 | $432.53 | $431.86 | $432.46 | 0 | $432.46 |
| 1646075820 | $432.25 | $432.53 | $432.17 | $432.18 | 0 | $432.18 |
| 1646075760 | $432.55 | $432.61 | $432.23 | $432.29 | 0 | $432.29 |
| 1646074200 | $434.70 | $434.97 | $434.70 | $434.97 | 0 | $434.97 |
| 1646074080 | $434.32 | $434.42 | $434.01 | $434.42 | 0 | $434.42 |
| 1646077140 | $432.20 | $432.20 | $431.82 | $431.95 | 0 | $431.95 |
| 1646071800 | $435.74 | $435.74 | $435.53 | $435.67 | 0 | $435.67 |
| 1646072400 | $434.43 | $434.43 | $434.13 | $434.33 | 0 | $434.33 |
| 1646072340 | $434.36 | $434.52 | $434.35 | $434.45 | 0 | $434.45 |
| 1646072280 | $434.86 | $434.86 | $434.34 | $434.37 | 0 | $434.37 |
| 1646072220 | $434.82 | $434.89 | $434.65 | $434.86 | 0 | $434.86 |
| 1646072160 | $435.19 | $435.44 | $434.82 | $434.82 | 0 | $434.82 |
| 1646072100 | $435.73 | $435.78 | $435.06 | $435.17 | 0 | $435.17 |
| 1646072040 | $435.92 | $435.99 | $435.73 | $435.74 | 0 | $435.74 |
| 1646071980 | $435.93 | $436.04 | $435.92 | $435.94 | 0 | $435.94 |
| 1646071920 | $435.76 | $436.09 | $435.76 | $435.94 | 0 | $435.94 |
| 1646071860 | $435.67 | $435.76 | $435.58 | $435.76 | 0 | $435.76 |
| 1646071740 | $435.67 | $435.76 | $435.65 | $435.75 | 0 | $435.75 |
| 1646072520 | $434.17 | $434.17 | $433.88 | $433.91 | 0 | $433.91 |
| 1646071680 | $435.52 | $435.68 | $435.51 | $435.68 | 0 | $435.68 |
| 1646071620 | $435.55 | $435.55 | $435.41 | $435.51 | 0 | $435.51 |
| 1646071560 | $435.07 | $435.62 | $434.89 | $435.54 | 0 | $435.54 |
| 1646071500 | $434.98 | $435.18 | $434.98 | $435.07 | 0 | $435.07 |
| 1646071440 | $435.06 | $435.06 | $434.90 | $434.98 | 0 | $434.98 |
| 1646071380 | $435.05 | $435.15 | $435.04 | $435.06 | 0 | $435.06 |
| 1646071320 | $434.83 | $435.06 | $434.77 | $435.06 | 0 | $435.06 |
| 1646071260 | $434.30 | $434.81 | $434.30 | $434.81 | 0 | $434.81 |
| 1646071200 | $434.29 | $434.31 | $434.17 | $434.30 | 0 | $434.30 |
| 1646071140 | $434.08 | $434.29 | $434.06 | $434.29 | 0 | $434.29 |
| 1646072460 | $434.33 | $434.37 | $434.16 | $434.17 | 0 | $434.17 |
| 1646072580 | $433.92 | $434.01 | $433.68 | $433.80 | 0 | $433.80 |
| 1646074020 | $434.36 | $434.50 | $434.31 | $434.32 | 0 | $434.32 |
| 1646073360 | $433.98 | $434.38 | $433.98 | $434.36 | 0 | $434.36 |
| 1646073960 | $434.35 | $434.60 | $434.32 | $434.35 | 0 | $434.35 |
| 1646073900 | $434.52 | $434.54 | $434.26 | $434.33 | 0 | $434.33 |
| 1646073840 | $435.02 | $435.02 | $434.43 | $434.49 | 0 | $434.49 |
| 1646073780 | $435.00 | $435.09 | $434.97 | $435.03 | 0 | $435.03 |
| 1646073720 | $434.87 | $435.07 | $434.81 | $435.03 | 0 | $435.03 |
| 1646073660 | $434.59 | $434.97 | $434.59 | $434.87 | 0 | $434.87 |
| 1646073600 | $434.66 | $434.67 | $434.53 | $434.58 | 0 | $434.58 |
| 1646073540 | $434.49 | $434.66 | $434.47 | $434.65 | 0 | $434.65 |
| 1646073480 | $434.38 | $434.72 | $434.38 | $434.49 | 0 | $434.49 |
| 1646073420 | $434.35 | $434.41 | $434.27 | $434.40 | 0 | $434.40 |
| 1646073300 | $434.20 | $434.29 | $433.97 | $433.97 | 0 | $433.97 |
| 1646072640 | $433.79 | $433.91 | $433.79 | $433.88 | 0 | $433.88 |
| 1646073240 | $434.32 | $434.32 | $434.00 | $434.20 | 0 | $434.20 |
| 1646073180 | $434.36 | $434.42 | $434.35 | $434.36 | 0 | $434.36 |
| 1646073120 | $434.14 | $434.73 | $434.14 | $434.37 | 0 | $434.37 |
| 1646073060 | $434.07 | $434.12 | $433.98 | $434.12 | 0 | $434.12 |
| 1646073000 | $434.52 | $434.52 | $434.07 | $434.07 | 0 | $434.07 |
| 1646072940 | $434.26 | $434.75 | $434.26 | $434.51 | 0 | $434.51 |
| 1646072880 | $434.43 | $434.56 | $434.22 | $434.26 | 0 | $434.26 |
| 1646072820 | $434.11 | $434.47 | $434.10 | $434.43 | 0 | $434.43 |
| 1646072760 | $434.00 | $434.14 | $433.86 | $434.14 | 0 | $434.14 |
| 1646072700 | $433.86 | $434.16 | $433.81 | $434.01 | 0 | $434.01 |
| 1646077080 | $432.25 | $432.32 | $432.15 | $432.17 | 0 | $432.17 |
| 1646077200 | $431.95 | $432.17 | $431.91 | $431.95 | 0 | $431.95 |
| 1646071020 | $433.84 | $434.11 | $433.82 | $434.11 | 0 | $434.11 |
| 1646081100 | $434.37 | $435.16 | $434.37 | $435.14 | 0 | $435.14 |
| 1646081700 | $436.56 | $436.99 | $436.56 | $436.69 | 0 | $436.69 |
| 1646081640 | $435.78 | $436.58 | $435.48 | $436.57 | 0 | $436.57 |
| 1646081580 | $436.00 | $436.25 | $435.77 | $435.84 | 0 | $435.84 |
| 1646081520 | $435.80 | $436.21 | $435.80 | $436.10 | 0 | $436.10 |
| 1646081460 | $436.14 | $436.38 | $435.80 | $435.80 | 0 | $435.80 |
| 1646081400 | $435.55 | $436.51 | $435.55 | $436.12 | 0 | $436.12 |
| 1646081340 | $435.36 | $435.70 | $435.34 | $435.61 | 0 | $435.61 |
| 1646081280 | $435.14 | $435.40 | $435.08 | $435.36 | 0 | $435.36 |
| 1646081220 | $435.32 | $435.65 | $435.17 | $435.17 | 0 | $435.17 |
| 1646081160 | $435.14 | $435.46 | $435.12 | $435.31 | 0 | $435.31 |
| 1646081040 | $433.75 | $434.48 | $433.75 | $434.37 | 0 | $434.37 |
| 1646081820 | $436.84 | $437.18 | $436.74 | $436.83 | 0 | $436.83 |
| 1646080980 | $433.48 | $433.87 | $433.47 | $433.75 | 0 | $433.75 |
| 1646080920 | $433.60 | $433.63 | $433.42 | $433.48 | 0 | $433.48 |
| 1646080860 | $433.02 | $433.61 | $433.02 | $433.61 | 0 | $433.61 |
| 1646080800 | $432.63 | $433.07 | $432.63 | $433.00 | 0 | $433.00 |
| 1646080740 | $432.55 | $432.62 | $432.37 | $432.62 | 0 | $432.62 |
| 1646080680 | $432.79 | $432.80 | $432.51 | $432.51 | 0 | $432.51 |
| 1646080620 | $432.52 | $432.80 | $432.38 | $432.79 | 0 | $432.79 |
| 1646080560 | $433.00 | $433.09 | $432.52 | $432.53 | 0 | $432.53 |
| 1646080500 | $433.10 | $433.10 | $432.69 | $433.00 | 0 | $433.00 |
| 1646080440 | $433.25 | $433.28 | $433.09 | $433.09 | 0 | $433.09 |
| 1646081760 | $436.69 | $436.84 | $436.44 | $436.84 | 0 | $436.84 |
| 1646081880 | $436.86 | $437.48 | $436.86 | $437.47 | 0 | $437.47 |
| 1646080320 | $433.80 | $433.89 | $433.54 | $433.62 | 0 | $433.62 |
| 1646082660 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646085780 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646083200 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646083140 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646083080 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646083020 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082960 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082900 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082840 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082780 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082720 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082600 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646081940 | $437.45 | $437.63 | $437.14 | $437.38 | 0 | $437.38 |
| 1646082540 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082480 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082420 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082360 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082300 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082240 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |
| 1646082180 | $437.38 | $437.39 | $437.38 | $437.39 | 0 | $437.39 |
| 1646082120 | $437.34 | $437.38 | $437.34 | $437.38 | 0 | $437.38 |
| 1646082060 | $437.34 | $437.34 | $437.34 | $437.34 | 0 | $437.34 |
| 1646082000 | $437.42 | $437.42 | $437.32 | $437.34 | 0 | $437.34 |
| 1646080380 | $433.61 | $433.62 | $433.28 | $433.35 | 0 | $433.35 |
| 1646080260 | $433.73 | $433.87 | $433.65 | $433.80 | 0 | $433.80 |
| 1646077260 | $431.95 | $432.32 | $431.95 | $432.21 | 0 | $432.21 |
| 1646077980 | $433.03 | $433.22 | $433.03 | $433.18 | 0 | $433.18 |
| 1646078580 | $433.46 | $433.58 | $433.45 | $433.57 | 0 | $433.57 |
| 1646078520 | $433.59 | $433.67 | $433.45 | $433.45 | 0 | $433.45 |
| 1646078460 | $433.37 | $433.77 | $433.36 | $433.58 | 0 | $433.58 |
| 1646078400 | $433.66 | $433.68 | $433.35 | $433.37 | 0 | $433.37 |
| 1646078340 | $433.89 | $433.96 | $433.59 | $433.69 | 0 | $433.69 |
| 1646078280 | $433.93 | $434.02 | $433.88 | $433.89 | 0 | $433.89 |
| 1646078220 | $433.73 | $433.95 | $433.64 | $433.93 | 0 | $433.93 |
| 1646078160 | $433.66 | $433.73 | $433.54 | $433.73 | 0 | $433.73 |
| 1646078100 | $433.26 | $433.66 | $433.23 | $433.66 | 0 | $433.66 |
| 1646078040 | $433.19 | $433.29 | $433.13 | $433.26 | 0 | $433.26 |
| 1646077920 | $432.89 | $433.02 | $432.88 | $433.01 | 0 | $433.01 |
| 1646078700 | $433.44 | $433.46 | $432.86 | $432.89 | 0 | $432.89 |
| 1646077860 | $433.01 | $433.06 | $432.86 | $432.89 | 0 | $432.89 |
| 1646077800 | $433.03 | $433.16 | $432.96 | $433.02 | 0 | $433.02 |
| 1646077740 | $432.76 | $433.00 | $432.72 | $432.96 | 0 | $432.96 |
| 1646077680 | $432.97 | $433.03 | $432.76 | $432.76 | 0 | $432.76 |
| 1646077620 | $433.28 | $433.33 | $432.97 | $432.97 | 0 | $432.97 |
| 1646077560 | $433.24 | $433.42 | $433.24 | $433.27 | 0 | $433.27 |
| 1646077500 | $433.40 | $433.48 | $433.28 | $433.28 | 0 | $433.28 |
| 1646077440 | $432.95 | $433.54 | $432.95 | $433.40 | 0 | $433.40 |
| 1646077380 | $432.66 | $433.13 | $432.66 | $432.95 | 0 | $432.95 |
| 1646077320 | $432.21 | $432.64 | $432.21 | $432.64 | 0 | $432.64 |
| 1646078640 | $433.57 | $433.74 | $433.43 | $433.43 | 0 | $433.43 |
| 1646078760 | $432.89 | $432.93 | $432.44 | $432.61 | 0 | $432.61 |
| 1646080200 | $434.27 | $434.27 | $433.75 | $433.75 | 0 | $433.75 |
| 1646079540 | $433.60 | $433.77 | $433.58 | $433.61 | 0 | $433.61 |
| 1646080140 | $434.78 | $434.78 | $434.28 | $434.28 | 0 | $434.28 |
| 1646080080 | $434.55 | $434.88 | $434.55 | $434.78 | 0 | $434.78 |
| 1646080020 | $434.40 | $434.60 | $434.35 | $434.54 | 0 | $434.54 |
| 1646079960 | $434.30 | $434.43 | $434.20 | $434.40 | 0 | $434.40 |
| 1646079900 | $434.51 | $434.53 | $434.30 | $434.30 | 0 | $434.30 |
| 1646079840 | $434.32 | $434.51 | $434.32 | $434.51 | 0 | $434.51 |
| 1646079780 | $434.66 | $434.66 | $434.32 | $434.32 | 0 | $434.32 |
| 1646079720 | $434.62 | $434.79 | $434.59 | $434.66 | 0 | $434.66 |
| 1646079660 | $434.29 | $434.65 | $434.29 | $434.60 | 0 | $434.60 |
| 1646079600 | $433.60 | $434.33 | $433.59 | $434.30 | 0 | $434.30 |
| 1646079480 | $433.42 | $433.79 | $433.38 | $433.58 | 0 | $433.58 |
| 1646078820 | $432.62 | $432.89 | $432.54 | $432.85 | 0 | $432.85 |
| 1646079420 | $433.04 | $433.56 | $433.02 | $433.41 | 0 | $433.41 |
| 1646079360 | $432.92 | $433.05 | $432.88 | $433.04 | 0 | $433.04 |
| 1646079300 | $432.91 | $433.15 | $432.87 | $432.89 | 0 | $432.89 |
| 1646079240 | $432.91 | $433.04 | $432.87 | $432.90 | 0 | $432.90 |
| 1646079180 | $432.73 | $432.91 | $432.72 | $432.91 | 0 | $432.91 |
| 1646079120 | $433.24 | $433.28 | $432.64 | $432.73 | 0 | $432.73 |
| 1646079060 | $433.13 | $433.42 | $433.13 | $433.24 | 0 | $433.24 |
| 1646079000 | $433.49 | $433.49 | $433.06 | $433.12 | 0 | $433.12 |
| 1646078940 | $433.19 | $433.57 | $433.19 | $433.50 | 0 | $433.50 |
| 1646078880 | $432.85 | $433.23 | $432.85 | $433.21 | 0 | $433.21 |
| 1646071080 | $434.08 | $434.13 | $434.07 | $434.08 | 0 | $434.08 |
| 1646070960 | $433.56 | $433.87 | $433.56 | $433.82 | 0 | $433.82 |
| 1646058660 | $433.93 | $433.93 | $433.47 | $433.65 | 0 | $433.65 |
| 1646062500 | $434.30 | $434.82 | $434.25 | $434.81 | 0 | $434.81 |
| 1646063040 | $436.37 | $436.40 | $436.11 | $436.38 | 0 | $436.38 |
| 1646062980 | $436.21 | $436.47 | $436.20 | $436.39 | 0 | $436.39 |
| 1646062920 | $436.00 | $436.21 | $436.00 | $436.21 | 0 | $436.21 |
| 1646062860 | $435.97 | $436.28 | $435.88 | $435.99 | 0 | $435.99 |
| 1646062800 | $435.66 | $435.96 | $435.57 | $435.96 | 0 | $435.96 |
| 1646062740 | $435.45 | $435.64 | $435.45 | $435.64 | 0 | $435.64 |
| 1646062680 | $434.87 | $435.61 | $434.87 | $435.47 | 0 | $435.47 |
| 1646062620 | $435.04 | $435.14 | $434.85 | $434.87 | 0 | $434.87 |
| 1646062560 | $434.79 | $435.02 | $434.67 | $435.02 | 0 | $435.02 |
| 1646062440 | $434.88 | $434.94 | $434.30 | $434.30 | 0 | $434.30 |
| 1646063160 | $436.43 | $436.44 | $436.29 | $436.29 | 0 | $436.29 |
| 1646062380 | $434.56 | $434.89 | $434.56 | $434.89 | 0 | $434.89 |
| 1646062320 | $434.36 | $434.57 | $434.36 | $434.57 | 0 | $434.57 |
| 1646062260 | $434.14 | $434.35 | $434.13 | $434.35 | 0 | $434.35 |
| 1646062200 | $433.75 | $434.15 | $433.70 | $434.15 | 0 | $434.15 |
| 1646062140 | $434.05 | $434.20 | $433.78 | $433.78 | 0 | $433.78 |
| 1646062080 | $433.95 | $434.07 | $433.88 | $434.05 | 0 | $434.05 |
| 1646062020 | $433.40 | $433.90 | $433.30 | $433.90 | 0 | $433.90 |
| 1646061960 | $433.53 | $433.53 | $433.25 | $433.39 | 0 | $433.39 |
| 1646061900 | $433.67 | $433.74 | $433.52 | $433.52 | 0 | $433.52 |
| 1646061840 | $433.58 | $433.77 | $433.51 | $433.66 | 0 | $433.66 |
| 1646063100 | $436.37 | $436.57 | $436.37 | $436.43 | 0 | $436.43 |
| 1646063220 | $436.29 | $436.44 | $436.18 | $436.18 | 0 | $436.18 |
| 1646061720 | $433.46 | $433.81 | $433.46 | $433.71 | 0 | $433.71 |
| 1646064000 | $436.64 | $436.78 | $436.56 | $436.76 | 0 | $436.76 |
| 1646064600 | $436.69 | $436.76 | $436.40 | $436.42 | 0 | $436.42 |
| 1646064540 | $436.63 | $436.69 | $436.48 | $436.69 | 0 | $436.69 |
| 1646064480 | $436.67 | $436.72 | $436.55 | $436.63 | 0 | $436.63 |
| 1646064420 | $436.66 | $436.68 | $436.51 | $436.66 | 0 | $436.66 |
| 1646064360 | $436.75 | $436.85 | $436.62 | $436.65 | 0 | $436.65 |
| 1646064300 | $437.03 | $437.03 | $436.69 | $436.77 | 0 | $436.77 |
| 1646064240 | $437.00 | $437.23 | $436.99 | $437.03 | 0 | $437.03 |
| 1646064180 | $436.96 | $437.03 | $436.65 | $437.00 | 0 | $437.00 |
| 1646064120 | $436.83 | $436.97 | $436.74 | $436.96 | 0 | $436.96 |
| 1646064060 | $436.75 | $436.92 | $436.71 | $436.83 | 0 | $436.83 |
| 1646063940 | $436.65 | $436.66 | $436.51 | $436.64 | 0 | $436.64 |
| 1646063280 | $436.19 | $436.20 | $435.94 | $436.03 | 0 | $436.03 |
| 1646063880 | $436.35 | $436.66 | $436.29 | $436.65 | 0 | $436.65 |
| 1646063820 | $436.87 | $436.88 | $436.35 | $436.36 | 0 | $436.36 |
| 1646063760 | $436.45 | $436.89 | $436.35 | $436.88 | 0 | $436.88 |
| 1646063700 | $436.07 | $436.57 | $436.07 | $436.48 | 0 | $436.48 |
| 1646063640 | $436.09 | $436.18 | $436.02 | $436.07 | 0 | $436.07 |
| 1646063580 | $436.47 | $436.50 | $436.08 | $436.09 | 0 | $436.09 |
| 1646063520 | $436.13 | $436.50 | $436.13 | $436.46 | 0 | $436.46 |
| 1646063460 | $435.72 | $436.13 | $435.72 | $436.13 | 0 | $436.13 |
| 1646063400 | $435.98 | $435.98 | $435.73 | $435.73 | 0 | $435.73 |
| 1646063340 | $436.04 | $436.17 | $435.96 | $435.99 | 0 | $435.99 |
| 1646061780 | $433.77 | $433.80 | $433.44 | $433.57 | 0 | $433.57 |
| 1646061660 | $433.01 | $433.49 | $432.93 | $433.48 | 0 | $433.48 |
| 1646064720 | $436.78 | $437.01 | $436.75 | $436.93 | 0 | $436.93 |
| 1646059380 | $433.85 | $434.01 | $433.41 | $433.41 | 0 | $433.41 |
| 1646059980 | $434.24 | $434.95 | $434.20 | $434.89 | 0 | $434.89 |
| 1646059920 | $433.95 | $434.36 | $433.94 | $434.27 | 0 | $434.27 |
| 1646059860 | $434.46 | $434.46 | $433.95 | $433.96 | 0 | $433.96 |
| 1646059800 | $434.19 | $434.45 | $433.96 | $434.45 | 0 | $434.45 |
| 1646059740 | $434.20 | $434.42 | $434.04 | $434.21 | 0 | $434.21 |
| 1646059680 | $433.86 | $434.18 | $433.58 | $434.18 | 0 | $434.18 |
| 1646059620 | $434.11 | $434.29 | $433.89 | $433.90 | 0 | $433.90 |
| 1646059560 | $434.39 | $434.67 | $434.09 | $434.11 | 0 | $434.11 |
| 1646059500 | $433.97 | $434.37 | $433.82 | $434.37 | 0 | $434.37 |
| 1646059440 | $433.40 | $434.13 | $433.40 | $433.97 | 0 | $433.97 |
| 1646059320 | $433.45 | $434.23 | $433.45 | $433.88 | 0 | $433.88 |
| 1646060100 | $434.52 | $434.69 | $434.32 | $434.45 | 0 | $434.45 |
| 1646059260 | $433.59 | $433.65 | $433.35 | $433.47 | 0 | $433.47 |
| 1646059200 | $434.37 | $434.37 | $433.58 | $433.61 | 0 | $433.61 |
| 1646059140 | $434.16 | $434.51 | $434.14 | $434.37 | 0 | $434.37 |
| 1646059080 | $434.37 | $434.73 | $434.09 | $434.17 | 0 | $434.17 |
| 1646059020 | $434.64 | $434.83 | $434.22 | $434.36 | 0 | $434.36 |
| 1646058960 | $433.92 | $434.70 | $433.88 | $434.62 | 0 | $434.62 |
| 1646058900 | $433.48 | $433.90 | $433.46 | $433.90 | 0 | $433.90 |
| 1646058840 | $433.39 | $433.47 | $433.30 | $433.45 | 0 | $433.45 |
| 1646058780 | $433.57 | $433.75 | $433.36 | $433.42 | 0 | $433.42 |
| 1646058720 | $433.60 | $433.94 | $433.58 | $433.58 | 0 | $433.58 |
| 1646060040 | $434.92 | $435.10 | $434.45 | $434.51 | 0 | $434.51 |
| 1646060160 | $434.47 | $434.65 | $434.30 | $434.36 | 0 | $434.36 |
| 1646061600 | $432.84 | $433.06 | $432.84 | $433.01 | 0 | $433.01 |
| 1646060940 | $433.66 | $433.72 | $433.46 | $433.72 | 0 | $433.72 |
| 1646061540 | $433.07 | $433.11 | $432.66 | $432.84 | 0 | $432.84 |
| 1646061480 | $433.25 | $433.25 | $433.08 | $433.09 | 0 | $433.09 |
| 1646061420 | $433.21 | $433.31 | $433.09 | $433.26 | 0 | $433.26 |
| 1646061360 | $433.07 | $433.19 | $432.97 | $433.19 | 0 | $433.19 |
| 1646061300 | $433.23 | $433.37 | $433.07 | $433.07 | 0 | $433.07 |
| 1646061240 | $433.37 | $433.38 | $433.08 | $433.24 | 0 | $433.24 |
| 1646061180 | $433.32 | $433.51 | $433.32 | $433.38 | 0 | $433.38 |
| 1646061120 | $433.32 | $433.43 | $433.17 | $433.30 | 0 | $433.30 |
| 1646061060 | $433.81 | $433.97 | $433.33 | $433.33 | 0 | $433.33 |
| 1646061000 | $433.72 | $433.90 | $433.69 | $433.80 | 0 | $433.80 |
| 1646060880 | $434.15 | $434.15 | $433.64 | $433.65 | 0 | $433.65 |
| 1646060220 | $434.39 | $434.73 | $434.36 | $434.48 | 0 | $434.48 |
| 1646060820 | $434.06 | $434.12 | $433.97 | $434.12 | 0 | $434.12 |
| 1646060760 | $434.00 | $434.20 | $434.00 | $434.06 | 0 | $434.06 |
| 1646060700 | $434.11 | $434.40 | $433.92 | $434.00 | 0 | $434.00 |
| 1646060640 | $434.00 | $434.26 | $434.00 | $434.09 | 0 | $434.09 |
| 1646060580 | $434.52 | $434.52 | $434.00 | $434.01 | 0 | $434.01 |
| 1646060520 | $434.60 | $434.62 | $434.47 | $434.53 | 0 | $434.53 |
| 1646060460 | $434.89 | $434.89 | $434.58 | $434.59 | 0 | $434.59 |
| 1646060400 | $434.95 | $435.19 | $434.77 | $434.88 | 0 | $434.88 |
| 1646060340 | $434.92 | $435.15 | $434.75 | $434.89 | 0 | $434.89 |
| 1646060280 | $434.45 | $434.91 | $434.42 | $434.91 | 0 | $434.91 |
| 1646064660 | $436.41 | $436.78 | $436.28 | $436.78 | 0 | $436.78 |
| 1646064780 | $436.95 | $437.02 | $436.84 | $436.88 | 0 | $436.88 |
| 1646070900 | $433.77 | $433.82 | $433.53 | $433.55 | 0 | $433.55 |
| 1646068680 | $435.43 | $435.77 | $435.40 | $435.77 | 0 | $435.77 |
| 1646069280 | $435.37 | $435.44 | $435.31 | $435.32 | 0 | $435.32 |
| 1646069220 | $435.44 | $435.47 | $435.34 | $435.36 | 0 | $435.36 |
| 1646069160 | $435.39 | $435.44 | $435.24 | $435.44 | 0 | $435.44 |
| 1646069100 | $435.11 | $435.48 | $435.11 | $435.40 | 0 | $435.40 |
| 1646069040 | $435.02 | $435.21 | $435.02 | $435.10 | 0 | $435.10 |
| 1646068980 | $435.57 | $435.62 | $434.99 | $435.01 | 0 | $435.01 |
| 1646068920 | $435.95 | $435.95 | $435.54 | $435.58 | 0 | $435.58 |
| 1646068860 | $435.86 | $435.95 | $435.84 | $435.95 | 0 | $435.95 |
| 1646068800 | $435.75 | $435.87 | $435.69 | $435.85 | 0 | $435.85 |
| 1646068740 | $435.79 | $435.79 | $435.64 | $435.75 | 0 | $435.75 |
| 1646068620 | $435.22 | $435.42 | $435.21 | $435.42 | 0 | $435.42 |
| 1646069400 | $435.43 | $435.43 | $435.13 | $435.28 | 0 | $435.28 |
| 1646068560 | $435.55 | $435.61 | $435.22 | $435.23 | 0 | $435.23 |
| 1646068500 | $435.68 | $435.73 | $435.53 | $435.55 | 0 | $435.55 |
| 1646068440 | $435.51 | $435.67 | $435.50 | $435.67 | 0 | $435.67 |
| 1646068380 | $435.52 | $435.64 | $435.44 | $435.51 | 0 | $435.51 |
| 1646068320 | $435.86 | $435.86 | $435.53 | $435.53 | 0 | $435.53 |
| 1646068260 | $436.11 | $436.12 | $435.86 | $435.86 | 0 | $435.86 |
| 1646068200 | $436.31 | $436.31 | $436.12 | $436.12 | 0 | $436.12 |
| 1646068140 | $436.65 | $436.65 | $436.22 | $436.31 | 0 | $436.31 |
| 1646068080 | $437.13 | $437.13 | $436.64 | $436.65 | 0 | $436.65 |
| 1646068020 | $437.38 | $437.38 | $437.13 | $437.13 | 0 | $437.13 |
| 1646069340 | $435.33 | $435.44 | $435.31 | $435.43 | 0 | $435.43 |
| 1646069460 | $435.30 | $435.59 | $435.30 | $435.38 | 0 | $435.38 |
| 1646067900 | $437.93 | $438.00 | $437.28 | $437.34 | 0 | $437.34 |
| 1646070240 | $434.05 | $434.15 | $434.01 | $434.01 | 0 | $434.01 |
| 1646070840 | $433.79 | $433.84 | $433.73 | $433.78 | 0 | $433.78 |
| 1646070780 | $433.69 | $433.73 | $433.45 | $433.73 | 0 | $433.73 |
| 1646070720 | $434.07 | $434.07 | $433.67 | $433.69 | 0 | $433.69 |
| 1646070660 | $434.04 | $434.12 | $434.01 | $434.07 | 0 | $434.07 |
| 1646070600 | $434.12 | $434.21 | $434.02 | $434.05 | 0 | $434.05 |
| 1646070540 | $433.81 | $434.13 | $433.79 | $434.12 | 0 | $434.12 |
| 1646070480 | $433.70 | $433.86 | $433.70 | $433.81 | 0 | $433.81 |
| 1646070420 | $433.76 | $433.78 | $433.53 | $433.71 | 0 | $433.71 |
| 1646070360 | $433.84 | $433.84 | $433.75 | $433.75 | 0 | $433.75 |
| 1646070300 | $434.00 | $434.08 | $433.85 | $433.85 | 0 | $433.85 |
| 1646070180 | $434.38 | $434.38 | $434.03 | $434.03 | 0 | $434.03 |
| 1646069520 | $435.36 | $435.36 | $434.78 | $434.87 | 0 | $434.87 |
| 1646070120 | $434.35 | $434.54 | $434.35 | $434.37 | 0 | $434.37 |
| 1646070060 | $434.43 | $434.50 | $434.24 | $434.27 | 0 | $434.27 |
| 1646070000 | $434.50 | $434.62 | $434.42 | $434.42 | 0 | $434.42 |
| 1646069940 | $434.95 | $434.95 | $434.48 | $434.51 | 0 | $434.51 |
| 1646069880 | $434.84 | $435.09 | $434.84 | $434.94 | 0 | $434.94 |
| 1646069820 | $435.09 | $435.09 | $434.84 | $434.84 | 0 | $434.84 |
| 1646069760 | $435.10 | $435.11 | $434.94 | $435.09 | 0 | $435.09 |
| 1646069700 | $435.02 | $435.10 | $434.93 | $435.10 | 0 | $435.10 |
| 1646069640 | $434.95 | $435.06 | $434.91 | $435.01 | 0 | $435.01 |
| 1646069580 | $434.87 | $435.05 | $434.83 | $434.94 | 0 | $434.94 |
| 1646067960 | $437.34 | $437.44 | $437.34 | $437.38 | 0 | $437.38 |
| 1646067840 | $438.31 | $438.33 | $437.91 | $437.94 | 0 | $437.94 |
| 1646064840 | $436.88 | $436.91 | $436.57 | $436.57 | 0 | $436.57 |
| 1646065560 | $437.86 | $438.29 | $437.86 | $438.26 | 0 | $438.26 |
| 1646066160 | $438.22 | $438.53 | $438.22 | $438.38 | 0 | $438.38 |
| 1646066100 | $438.33 | $438.40 | $438.18 | $438.22 | 0 | $438.22 |
| 1646066040 | $438.72 | $438.88 | $438.37 | $438.37 | 0 | $438.37 |
| 1646065980 | $438.81 | $438.83 | $438.69 | $438.71 | 0 | $438.71 |
| 1646065920 | $438.61 | $438.82 | $438.51 | $438.82 | 0 | $438.82 |
| 1646065860 | $438.41 | $438.67 | $438.41 | $438.61 | 0 | $438.61 |
| 1646065800 | $438.40 | $438.43 | $438.29 | $438.40 | 0 | $438.40 |
| 1646065740 | $438.52 | $438.56 | $438.40 | $438.40 | 0 | $438.40 |
| 1646065680 | $438.02 | $438.53 | $438.02 | $438.53 | 0 | $438.53 |
| 1646065620 | $438.26 | $438.27 | $437.94 | $438.03 | 0 | $438.03 |
| 1646065500 | $438.09 | $438.10 | $437.84 | $437.86 | 0 | $437.86 |
| 1646066280 | $438.09 | $438.09 | $437.82 | $437.82 | 0 | $437.82 |
| 1646065440 | $437.98 | $438.09 | $437.89 | $438.09 | 0 | $438.09 |
| 1646065380 | $437.87 | $437.99 | $437.74 | $437.99 | 0 | $437.99 |
| 1646065320 | $437.53 | $437.88 | $437.52 | $437.87 | 0 | $437.87 |
| 1646065260 | $437.67 | $437.67 | $437.42 | $437.53 | 0 | $437.53 |
| 1646065200 | $437.29 | $437.67 | $437.29 | $437.67 | 0 | $437.67 |
| 1646065140 | $437.43 | $437.57 | $437.24 | $437.29 | 0 | $437.29 |
| 1646065080 | $436.84 | $437.47 | $436.75 | $437.42 | 0 | $437.42 |
| 1646065020 | $436.90 | $436.95 | $436.73 | $436.86 | 0 | $436.86 |
| 1646064960 | $436.67 | $436.94 | $436.64 | $436.91 | 0 | $436.91 |
| 1646064900 | $436.57 | $436.76 | $436.56 | $436.66 | 0 | $436.66 |
| 1646066220 | $438.38 | $438.41 | $438.10 | $438.10 | 0 | $438.10 |
| 1646066340 | $437.82 | $438.06 | $437.75 | $437.76 | 0 | $437.76 |
| 1646067780 | $438.29 | $438.30 | $438.14 | $438.30 | 0 | $438.30 |
| 1646067120 | $437.10 | $437.35 | $437.10 | $437.35 | 0 | $437.35 |
| 1646067720 | $438.29 | $438.32 | $438.11 | $438.28 | 0 | $438.28 |
| 1646067660 | $438.06 | $438.28 | $437.99 | $438.28 | 0 | $438.28 |
| 1646067600 | $438.04 | $438.17 | $437.96 | $438.07 | 0 | $438.07 |
| 1646067540 | $438.12 | $438.14 | $437.91 | $438.05 | 0 | $438.05 |
| 1646067480 | $438.01 | $438.13 | $438.01 | $438.12 | 0 | $438.12 |
| 1646067420 | $437.97 | $438.01 | $437.83 | $438.00 | 0 | $438.00 |
| 1646067360 | $437.80 | $437.97 | $437.67 | $437.96 | 0 | $437.96 |
| 1646067300 | $437.41 | $437.81 | $437.41 | $437.80 | 0 | $437.80 |
| 1646067240 | $437.27 | $437.43 | $437.23 | $437.40 | 0 | $437.40 |
| 1646067180 | $437.34 | $437.40 | $437.26 | $437.26 | 0 | $437.26 |
| 1646067060 | $437.13 | $437.30 | $437.05 | $437.08 | 0 | $437.08 |
| 1646066400 | $437.77 | $437.81 | $437.59 | $437.70 | 0 | $437.70 |
| 1646067000 | $437.21 | $437.27 | $437.03 | $437.14 | 0 | $437.14 |
| 1646066940 | $437.22 | $437.29 | $437.16 | $437.21 | 0 | $437.21 |
| 1646066880 | $437.21 | $437.22 | $436.97 | $437.22 | 0 | $437.22 |
| 1646066820 | $437.53 | $437.58 | $437.14 | $437.21 | 0 | $437.21 |
| 1646066760 | $437.92 | $437.93 | $437.52 | $437.52 | 0 | $437.52 |
| 1646066700 | $437.95 | $437.99 | $437.73 | $437.92 | 0 | $437.92 |
| 1646066640 | $437.97 | $438.08 | $437.93 | $437.95 | 0 | $437.95 |
| 1646066580 | $437.79 | $437.97 | $437.73 | $437.97 | 0 | $437.97 |
| 1646066520 | $437.81 | $437.84 | $437.49 | $437.80 | 0 | $437.80 |
| 1646066460 | $437.70 | $437.81 | $437.70 | $437.81 | 0 | $437.81 |
| 1646087760 | $437.39 | $437.39 | $437.39 | $437.39 | 0 | $437.39 |