XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1648733400 | $459.90 | $459.90 | $459.37 | $459.38 | 0 | $459.38 |
1648733460 | $459.39 | $459.55 | $459.36 | $459.55 | 0 | $459.55 |
1648733520 | $459.55 | $459.60 | $459.37 | $459.41 | 0 | $459.41 |
1648733580 | $459.43 | $459.54 | $459.43 | $459.54 | 0 | $459.54 |
1648733640 | $459.53 | $459.58 | $459.44 | $459.50 | 0 | $459.50 |
1648733700 | $459.47 | $459.47 | $459.06 | $459.12 | 0 | $459.12 |
1648733760 | $459.08 | $459.15 | $458.92 | $458.94 | 0 | $458.94 |
1648733820 | $458.96 | $459.14 | $458.96 | $459.13 | 0 | $459.13 |
1648733880 | $459.11 | $459.11 | $458.87 | $459.10 | 0 | $459.10 |
1648733940 | $459.15 | $459.43 | $459.15 | $459.42 | 0 | $459.42 |
1648734000 | $459.41 | $459.46 | $459.23 | $459.26 | 0 | $459.26 |
1648734060 | $459.26 | $459.43 | $459.15 | $459.16 | 0 | $459.16 |
1648734120 | $459.16 | $459.16 | $458.96 | $458.96 | 0 | $458.96 |
1648734180 | $458.97 | $459.26 | $458.97 | $459.08 | 0 | $459.08 |
1648734240 | $459.05 | $459.15 | $458.96 | $459.09 | 0 | $459.09 |
1648734300 | $459.08 | $459.12 | $458.84 | $459.01 | 0 | $459.01 |
1648734360 | $459.01 | $459.01 | $458.74 | $458.99 | 0 | $458.99 |
1648734420 | $459.01 | $459.14 | $458.95 | $458.95 | 0 | $458.95 |
1648734480 | $458.93 | $459.05 | $458.78 | $459.04 | 0 | $459.04 |
1648734540 | $459.02 | $459.32 | $458.98 | $459.27 | 0 | $459.27 |
1648734600 | $459.25 | $459.62 | $459.14 | $459.62 | 0 | $459.62 |
1648734660 | $459.64 | $459.67 | $459.35 | $459.37 | 0 | $459.37 |
1648734720 | $459.37 | $459.46 | $459.32 | $459.38 | 0 | $459.38 |
1648734780 | $459.37 | $459.37 | $459.15 | $459.16 | 0 | $459.16 |
1648734840 | $459.16 | $459.16 | $458.91 | $459.13 | 0 | $459.13 |
1648734900 | $459.11 | $459.23 | $458.99 | $459.23 | 0 | $459.23 |
1648734960 | $459.24 | $459.24 | $459.03 | $459.08 | 0 | $459.08 |
1648735020 | $459.06 | $459.29 | $459.06 | $459.25 | 0 | $459.25 |
1648735080 | $459.25 | $459.57 | $459.23 | $459.50 | 0 | $459.50 |
1648735140 | $459.48 | $459.60 | $459.38 | $459.51 | 0 | $459.51 |
1648735200 | $459.52 | $459.52 | $458.62 | $458.62 | 0 | $458.62 |
1648735260 | $458.63 | $458.81 | $458.50 | $458.74 | 0 | $458.74 |
1648735320 | $458.74 | $458.84 | $458.30 | $458.38 | 0 | $458.38 |
1648735380 | $458.38 | $458.39 | $458.23 | $458.25 | 0 | $458.25 |
1648735440 | $458.25 | $458.34 | $458.19 | $458.34 | 0 | $458.34 |
1648735500 | $458.34 | $458.51 | $458.34 | $458.49 | 0 | $458.49 |
1648735560 | $458.49 | $458.74 | $458.49 | $458.60 | 0 | $458.60 |
1648735620 | $458.59 | $458.63 | $458.48 | $458.57 | 0 | $458.57 |
1648735680 | $458.57 | $458.79 | $458.57 | $458.69 | 0 | $458.69 |
1648735740 | $458.67 | $458.67 | $458.42 | $458.50 | 0 | $458.50 |
1648735800 | $458.52 | $458.57 | $458.23 | $458.50 | 0 | $458.50 |
1648735860 | $458.50 | $458.50 | $458.32 | $458.37 | 0 | $458.37 |
1648735920 | $458.36 | $458.74 | $458.34 | $458.58 | 0 | $458.58 |
1648735980 | $458.55 | $458.77 | $458.53 | $458.70 | 0 | $458.70 |
1648736040 | $458.70 | $458.82 | $458.66 | $458.77 | 0 | $458.77 |
1648736100 | $458.76 | $459.01 | $458.75 | $458.97 | 0 | $458.97 |
1648736160 | $458.96 | $458.96 | $458.60 | $458.60 | 0 | $458.60 |
1648736220 | $458.60 | $458.70 | $458.57 | $458.65 | 0 | $458.65 |
1648736280 | $458.66 | $458.89 | $458.57 | $458.88 | 0 | $458.88 |
1648736340 | $458.87 | $458.90 | $458.75 | $458.78 | 0 | $458.78 |
1648736400 | $458.77 | $458.94 | $458.75 | $458.90 | 0 | $458.90 |
1648736460 | $458.89 | $458.97 | $458.86 | $458.90 | 0 | $458.90 |
1648736520 | $458.90 | $458.90 | $458.39 | $458.40 | 0 | $458.40 |
1648736580 | $458.43 | $458.51 | $458.40 | $458.46 | 0 | $458.46 |
1648736640 | $458.47 | $458.61 | $458.44 | $458.44 | 0 | $458.44 |
1648736700 | $458.44 | $458.48 | $458.23 | $458.48 | 0 | $458.48 |
1648736760 | $458.47 | $458.56 | $458.47 | $458.54 | 0 | $458.54 |
1648736820 | $458.54 | $458.67 | $458.47 | $458.66 | 0 | $458.66 |
1648736880 | $458.67 | $458.68 | $458.56 | $458.57 | 0 | $458.57 |
1648736940 | $458.57 | $458.80 | $458.52 | $458.72 | 0 | $458.72 |
1648737000 | $458.73 | $458.83 | $458.71 | $458.78 | 0 | $458.78 |
1648737060 | $458.79 | $458.90 | $458.76 | $458.76 | 0 | $458.76 |
1648737120 | $458.73 | $458.94 | $458.64 | $458.87 | 0 | $458.87 |
1648737180 | $458.87 | $459.12 | $458.81 | $459.05 | 0 | $459.05 |
1648737240 | $459.06 | $459.36 | $459.06 | $459.32 | 0 | $459.32 |
1648737300 | $459.33 | $459.60 | $459.33 | $459.48 | 0 | $459.48 |
1648737360 | $459.48 | $459.53 | $459.37 | $459.49 | 0 | $459.49 |
1648737420 | $459.49 | $459.49 | $459.12 | $459.20 | 0 | $459.20 |
1648737480 | $459.19 | $459.26 | $459.10 | $459.12 | 0 | $459.12 |
1648737540 | $459.11 | $459.16 | $459.05 | $459.15 | 0 | $459.15 |
1648737600 | $459.13 | $459.16 | $459.07 | $459.11 | 0 | $459.11 |
1648737660 | $459.11 | $459.11 | $458.94 | $458.96 | 0 | $458.96 |
1648737720 | $458.96 | $459.18 | $458.92 | $459.18 | 0 | $459.18 |
1648737780 | $459.18 | $459.28 | $459.16 | $459.16 | 0 | $459.16 |
1648737840 | $459.16 | $459.34 | $459.16 | $459.31 | 0 | $459.31 |
1648737900 | $459.30 | $459.39 | $459.20 | $459.38 | 0 | $459.38 |
1648737960 | $459.38 | $459.86 | $459.37 | $459.84 | 0 | $459.84 |
1648738020 | $459.85 | $459.98 | $459.66 | $459.68 | 0 | $459.68 |
1648738080 | $459.68 | $459.87 | $459.68 | $459.85 | 0 | $459.85 |
1648738140 | $459.86 | $459.91 | $459.77 | $459.91 | 0 | $459.91 |
1648738200 | $459.91 | $459.93 | $459.74 | $459.75 | 0 | $459.75 |
1648738260 | $459.74 | $459.82 | $459.73 | $459.73 | 0 | $459.73 |
1648738320 | $459.73 | $459.74 | $459.68 | $459.70 | 0 | $459.70 |
1648738380 | $459.69 | $459.70 | $459.58 | $459.69 | 0 | $459.69 |
1648738440 | $459.69 | $459.69 | $459.53 | $459.56 | 0 | $459.56 |
1648738500 | $459.56 | $459.84 | $459.56 | $459.84 | 0 | $459.84 |
1648738560 | $459.84 | $460.00 | $459.83 | $460.00 | 0 | $460.00 |
1648738620 | $460.00 | $460.20 | $459.99 | $460.15 | 0 | $460.15 |
1648738680 | $460.15 | $460.31 | $460.13 | $460.27 | 0 | $460.27 |
1648738740 | $460.26 | $460.30 | $460.12 | $460.12 | 0 | $460.12 |
1648738800 | $460.06 | $460.15 | $460.01 | $460.15 | 0 | $460.15 |
1648738860 | $460.15 | $460.18 | $459.90 | $459.93 | 0 | $459.93 |
1648738920 | $459.96 | $460.01 | $459.83 | $459.83 | 0 | $459.83 |
1648738980 | $459.83 | $459.83 | $459.57 | $459.70 | 0 | $459.70 |
1648739040 | $459.69 | $459.80 | $459.68 | $459.80 | 0 | $459.80 |
1648739100 | $459.80 | $459.84 | $459.72 | $459.82 | 0 | $459.82 |
1648739160 | $459.82 | $459.91 | $459.80 | $459.90 | 0 | $459.90 |
1648739220 | $459.91 | $459.93 | $459.68 | $459.68 | 0 | $459.68 |
1648739280 | $459.67 | $459.69 | $459.45 | $459.61 | 0 | $459.61 |
1648739340 | $459.63 | $459.83 | $459.62 | $459.77 | 0 | $459.77 |
1648739400 | $459.76 | $459.76 | $459.50 | $459.54 | 0 | $459.54 |
1648739460 | $459.54 | $459.87 | $459.54 | $459.67 | 0 | $459.67 |
1648739520 | $459.67 | $459.72 | $459.63 | $459.67 | 0 | $459.67 |
1648739580 | $459.67 | $459.67 | $459.50 | $459.59 | 0 | $459.59 |
1648739640 | $459.60 | $459.69 | $459.59 | $459.68 | 0 | $459.68 |
1648739700 | $459.69 | $459.77 | $459.42 | $459.46 | 0 | $459.46 |
1648739760 | $459.46 | $459.55 | $459.44 | $459.53 | 0 | $459.53 |
1648739820 | $459.54 | $459.60 | $459.42 | $459.52 | 0 | $459.52 |
1648739880 | $459.53 | $459.68 | $459.50 | $459.68 | 0 | $459.68 |
1648739940 | $459.68 | $459.75 | $459.59 | $459.59 | 0 | $459.59 |
1648740000 | $459.59 | $459.59 | $459.45 | $459.46 | 0 | $459.46 |
1648740060 | $459.46 | $459.61 | $459.42 | $459.59 | 0 | $459.59 |
1648740120 | $459.59 | $459.80 | $459.57 | $459.68 | 0 | $459.68 |
1648740180 | $459.68 | $459.70 | $459.50 | $459.50 | 0 | $459.50 |
1648740240 | $459.50 | $459.51 | $459.42 | $459.47 | 0 | $459.47 |
1648740300 | $459.48 | $459.48 | $459.31 | $459.37 | 0 | $459.37 |
1648740360 | $459.38 | $459.47 | $459.38 | $459.45 | 0 | $459.45 |
1648740420 | $459.45 | $459.48 | $459.33 | $459.35 | 0 | $459.35 |
1648740480 | $459.35 | $459.38 | $459.29 | $459.31 | 0 | $459.31 |
1648740540 | $459.31 | $459.42 | $459.24 | $459.31 | 0 | $459.31 |
1648740600 | $459.31 | $459.36 | $459.15 | $459.19 | 0 | $459.19 |
1648740660 | $459.19 | $459.27 | $459.15 | $459.20 | 0 | $459.20 |
1648740720 | $459.20 | $459.25 | $459.14 | $459.20 | 0 | $459.20 |
1648740780 | $459.20 | $459.22 | $459.07 | $459.11 | 0 | $459.11 |
1648740840 | $459.11 | $459.11 | $459.03 | $459.05 | 0 | $459.05 |
1648740900 | $459.06 | $459.13 | $458.95 | $458.96 | 0 | $458.96 |
1648740960 | $458.96 | $459.18 | $458.93 | $459.17 | 0 | $459.17 |
1648741020 | $459.16 | $459.25 | $459.15 | $459.25 | 0 | $459.25 |
1648741080 | $459.25 | $459.34 | $459.25 | $459.26 | 0 | $459.26 |
1648741140 | $459.26 | $459.26 | $459.16 | $459.19 | 0 | $459.19 |
1648741200 | $459.21 | $459.54 | $459.21 | $459.54 | 0 | $459.54 |
1648741260 | $459.54 | $459.76 | $459.54 | $459.71 | 0 | $459.71 |
1648741320 | $459.71 | $459.76 | $459.62 | $459.76 | 0 | $459.76 |
1648741380 | $459.76 | $459.78 | $459.59 | $459.59 | 0 | $459.59 |
1648741440 | $459.58 | $459.58 | $459.49 | $459.49 | 0 | $459.49 |
1648741500 | $459.49 | $459.49 | $459.33 | $459.42 | 0 | $459.42 |
1648741560 | $459.42 | $459.44 | $459.34 | $459.38 | 0 | $459.38 |
1648741620 | $459.39 | $459.40 | $459.30 | $459.32 | 0 | $459.32 |
1648741680 | $459.32 | $459.34 | $459.26 | $459.33 | 0 | $459.33 |
1648741740 | $459.32 | $459.39 | $459.30 | $459.34 | 0 | $459.34 |
1648741800 | $459.34 | $459.39 | $459.29 | $459.30 | 0 | $459.30 |
1648741860 | $459.30 | $459.32 | $459.25 | $459.26 | 0 | $459.26 |
1648741920 | $459.25 | $459.37 | $459.21 | $459.33 | 0 | $459.33 |
1648741980 | $459.33 | $459.33 | $459.13 | $459.13 | 0 | $459.13 |
1648742040 | $459.13 | $459.24 | $459.12 | $459.20 | 0 | $459.20 |
1648742100 | $459.20 | $459.31 | $459.18 | $459.27 | 0 | $459.27 |
1648742160 | $459.26 | $459.34 | $459.24 | $459.29 | 0 | $459.29 |
1648742220 | $459.29 | $459.29 | $459.23 | $459.24 | 0 | $459.24 |
1648742280 | $459.24 | $459.30 | $459.20 | $459.27 | 0 | $459.27 |
1648742340 | $459.27 | $459.48 | $459.27 | $459.48 | 0 | $459.48 |
1648742400 | $459.49 | $459.66 | $459.46 | $459.66 | 0 | $459.66 |
1648742460 | $459.67 | $459.67 | $459.47 | $459.47 | 0 | $459.47 |
1648742520 | $459.47 | $459.47 | $459.24 | $459.27 | 0 | $459.27 |
1648742580 | $459.27 | $459.27 | $459.16 | $459.16 | 0 | $459.16 |
1648742640 | $459.17 | $459.18 | $459.12 | $459.14 | 0 | $459.14 |
1648742700 | $459.13 | $459.14 | $459.07 | $459.11 | 0 | $459.11 |
1648742760 | $459.11 | $459.20 | $459.11 | $459.19 | 0 | $459.19 |
1648742820 | $459.19 | $459.20 | $459.14 | $459.18 | 0 | $459.18 |
1648742880 | $459.18 | $459.20 | $459.09 | $459.09 | 0 | $459.09 |
1648742940 | $459.10 | $459.21 | $459.09 | $459.16 | 0 | $459.16 |
1648743000 | $459.17 | $459.17 | $459.03 | $459.04 | 0 | $459.04 |
1648743060 | $459.03 | $459.09 | $459.01 | $459.02 | 0 | $459.02 |
1648743120 | $459.02 | $459.14 | $459.00 | $459.01 | 0 | $459.01 |
1648743180 | $459.00 | $459.00 | $458.91 | $458.93 | 0 | $458.93 |
1648743240 | $458.92 | $458.98 | $458.89 | $458.90 | 0 | $458.90 |
1648743300 | $458.89 | $458.97 | $458.80 | $458.97 | 0 | $458.97 |
1648743360 | $458.99 | $459.07 | $458.97 | $458.97 | 0 | $458.97 |
1648743420 | $458.97 | $458.97 | $458.92 | $458.93 | 0 | $458.93 |
1648743480 | $458.93 | $459.01 | $458.93 | $458.99 | 0 | $458.99 |
1648743540 | $458.99 | $459.04 | $458.92 | $458.93 | 0 | $458.93 |
1648743600 | $458.93 | $458.93 | $458.78 | $458.78 | 0 | $458.78 |
1648743660 | $458.77 | $458.79 | $458.70 | $458.70 | 0 | $458.70 |
1648743720 | $458.70 | $458.76 | $458.69 | $458.73 | 0 | $458.73 |
1648743780 | $458.73 | $458.75 | $458.70 | $458.73 | 0 | $458.73 |
1648743840 | $458.73 | $458.73 | $458.56 | $458.56 | 0 | $458.56 |
1648743900 | $458.56 | $458.58 | $458.48 | $458.48 | 0 | $458.48 |
1648743960 | $458.48 | $458.49 | $458.43 | $458.43 | 0 | $458.43 |
1648744020 | $458.43 | $458.47 | $458.37 | $458.40 | 0 | $458.40 |
1648744080 | $458.40 | $458.47 | $458.36 | $458.42 | 0 | $458.42 |
1648744140 | $458.42 | $458.55 | $458.41 | $458.54 | 0 | $458.54 |
1648744200 | $458.55 | $458.70 | $458.55 | $458.60 | 0 | $458.60 |
1648744260 | $458.60 | $458.69 | $458.59 | $458.64 | 0 | $458.64 |
1648744320 | $458.63 | $458.73 | $458.63 | $458.72 | 0 | $458.72 |
1648744380 | $458.71 | $458.71 | $458.53 | $458.58 | 0 | $458.58 |
1648744440 | $458.58 | $458.58 | $458.31 | $458.32 | 0 | $458.32 |
1648744500 | $458.32 | $458.40 | $458.28 | $458.38 | 0 | $458.38 |
1648744560 | $458.38 | $458.60 | $458.38 | $458.59 | 0 | $458.59 |
1648744620 | $458.59 | $458.65 | $458.59 | $458.61 | 0 | $458.61 |
1648744680 | $458.61 | $458.65 | $458.52 | $458.52 | 0 | $458.52 |
1648744740 | $458.51 | $458.56 | $458.45 | $458.56 | 0 | $458.56 |
1648744800 | $458.55 | $458.69 | $458.53 | $458.66 | 0 | $458.66 |
1648744860 | $458.66 | $458.71 | $458.60 | $458.67 | 0 | $458.67 |
1648744920 | $458.67 | $458.73 | $458.60 | $458.71 | 0 | $458.71 |
1648744980 | $458.71 | $458.71 | $458.62 | $458.67 | 0 | $458.67 |
1648745040 | $458.67 | $458.81 | $458.67 | $458.79 | 0 | $458.79 |
1648745100 | $458.79 | $458.87 | $458.79 | $458.80 | 0 | $458.80 |
1648745160 | $458.80 | $458.87 | $458.80 | $458.83 | 0 | $458.83 |
1648745220 | $458.83 | $458.83 | $458.71 | $458.72 | 0 | $458.72 |
1648745280 | $458.71 | $458.72 | $458.62 | $458.62 | 0 | $458.62 |
1648745340 | $458.63 | $458.71 | $458.56 | $458.71 | 0 | $458.71 |
1648745400 | $458.71 | $458.72 | $458.57 | $458.57 | 0 | $458.57 |
1648745460 | $458.57 | $458.66 | $458.57 | $458.61 | 0 | $458.61 |
1648745520 | $458.61 | $458.61 | $458.45 | $458.47 | 0 | $458.47 |
1648745580 | $458.48 | $458.54 | $458.46 | $458.46 | 0 | $458.46 |
1648745640 | $458.46 | $458.46 | $458.38 | $458.40 | 0 | $458.40 |
1648745700 | $458.40 | $458.48 | $458.40 | $458.48 | 0 | $458.48 |
1648745760 | $458.48 | $458.51 | $458.47 | $458.50 | 0 | $458.50 |
1648745820 | $458.50 | $458.52 | $458.39 | $458.39 | 0 | $458.39 |
1648745880 | $458.39 | $458.39 | $458.23 | $458.23 | 0 | $458.23 |
1648745940 | $458.23 | $458.25 | $458.22 | $458.24 | 0 | $458.24 |
1648746000 | $458.28 | $458.29 | $458.19 | $458.26 | 0 | $458.26 |
1648746060 | $458.26 | $458.40 | $458.26 | $458.40 | 0 | $458.40 |
1648746120 | $458.41 | $458.44 | $458.36 | $458.41 | 0 | $458.41 |
1648746180 | $458.41 | $458.50 | $458.41 | $458.50 | 0 | $458.50 |
1648746240 | $458.50 | $458.50 | $458.35 | $458.37 | 0 | $458.37 |
1648746300 | $458.37 | $458.48 | $458.37 | $458.42 | 0 | $458.42 |
1648746360 | $458.42 | $458.42 | $458.14 | $458.15 | 0 | $458.15 |
1648746420 | $458.20 | $458.27 | $458.14 | $458.27 | 0 | $458.27 |
1648746480 | $458.27 | $458.32 | $458.15 | $458.17 | 0 | $458.17 |
1648746540 | $458.19 | $458.24 | $458.18 | $458.18 | 0 | $458.18 |
1648746600 | $458.18 | $458.26 | $458.05 | $458.24 | 0 | $458.24 |
1648746660 | $458.24 | $458.24 | $458.06 | $458.07 | 0 | $458.07 |
1648746720 | $458.07 | $458.09 | $458.01 | $458.03 | 0 | $458.03 |
1648746780 | $458.03 | $458.04 | $457.98 | $457.99 | 0 | $457.99 |
1648746840 | $458.00 | $458.11 | $458.00 | $458.06 | 0 | $458.06 |
1648746900 | $458.06 | $458.06 | $457.89 | $457.93 | 0 | $457.93 |
1648746960 | $457.93 | $457.93 | $457.86 | $457.86 | 0 | $457.86 |
1648747020 | $457.86 | $458.00 | $457.85 | $458.00 | 0 | $458.00 |
1648747080 | $458.00 | $458.18 | $457.99 | $458.18 | 0 | $458.18 |
1648747140 | $458.17 | $458.37 | $458.17 | $458.31 | 0 | $458.31 |
1648747200 | $458.30 | $458.30 | $458.19 | $458.25 | 0 | $458.25 |
1648747260 | $458.25 | $458.25 | $458.08 | $458.10 | 0 | $458.10 |
1648747320 | $458.12 | $458.12 | $458.03 | $458.03 | 0 | $458.03 |
1648747380 | $458.03 | $458.07 | $458.02 | $458.02 | 0 | $458.02 |
1648747440 | $458.02 | $458.08 | $458.01 | $458.07 | 0 | $458.07 |
1648747500 | $458.08 | $458.18 | $458.04 | $458.18 | 0 | $458.18 |
1648747560 | $458.18 | $458.29 | $458.17 | $458.28 | 0 | $458.28 |
1648747620 | $458.29 | $458.34 | $458.21 | $458.33 | 0 | $458.33 |
1648747680 | $458.33 | $458.35 | $458.29 | $458.35 | 0 | $458.35 |
1648747740 | $458.36 | $458.57 | $458.36 | $458.55 | 0 | $458.55 |
1648747800 | $458.55 | $458.58 | $458.46 | $458.57 | 0 | $458.57 |
1648747860 | $458.57 | $458.70 | $458.56 | $458.65 | 0 | $458.65 |
1648747920 | $458.65 | $458.65 | $458.57 | $458.58 | 0 | $458.58 |
1648747980 | $458.59 | $458.59 | $458.46 | $458.46 | 0 | $458.46 |
1648748040 | $458.45 | $458.50 | $458.40 | $458.49 | 0 | $458.49 |
1648748100 | $458.49 | $458.49 | $458.38 | $458.38 | 0 | $458.38 |
1648748160 | $458.36 | $458.36 | $458.28 | $458.32 | 0 | $458.32 |
1648748220 | $458.34 | $458.41 | $458.31 | $458.31 | 0 | $458.31 |
1648748280 | $458.31 | $458.34 | $458.28 | $458.30 | 0 | $458.30 |
1648748340 | $458.30 | $458.30 | $458.21 | $458.28 | 0 | $458.28 |
1648748400 | $458.29 | $458.38 | $458.28 | $458.38 | 0 | $458.38 |
1648748460 | $458.38 | $458.53 | $458.38 | $458.50 | 0 | $458.50 |
1648748520 | $458.51 | $458.61 | $458.49 | $458.61 | 0 | $458.61 |
1648748580 | $458.62 | $458.62 | $458.49 | $458.50 | 0 | $458.50 |
1648748640 | $458.49 | $458.57 | $458.48 | $458.56 | 0 | $458.56 |
1648748700 | $458.56 | $458.66 | $458.55 | $458.66 | 0 | $458.66 |
1648748760 | $458.66 | $458.66 | $458.57 | $458.57 | 0 | $458.57 |
1648748820 | $458.57 | $458.57 | $458.47 | $458.49 | 0 | $458.49 |
1648748880 | $458.50 | $458.56 | $458.47 | $458.53 | 0 | $458.53 |
1648748940 | $458.53 | $458.62 | $458.52 | $458.62 | 0 | $458.62 |
1648749000 | $458.62 | $458.91 | $458.62 | $458.91 | 0 | $458.91 |
1648749060 | $458.92 | $458.97 | $458.85 | $458.97 | 0 | $458.97 |
1648749120 | $458.98 | $459.04 | $458.91 | $458.93 | 0 | $458.93 |
1648749180 | $458.93 | $458.93 | $458.78 | $458.79 | 0 | $458.79 |
1648749240 | $458.80 | $458.88 | $458.80 | $458.83 | 0 | $458.83 |
1648749300 | $458.83 | $458.87 | $458.78 | $458.85 | 0 | $458.85 |
1648749360 | $458.86 | $458.88 | $458.78 | $458.79 | 0 | $458.79 |
1648749420 | $458.78 | $458.79 | $458.68 | $458.69 | 0 | $458.69 |
1648749480 | $458.69 | $458.71 | $458.57 | $458.57 | 0 | $458.57 |
1648749540 | $458.58 | $458.63 | $458.55 | $458.56 | 0 | $458.56 |
1648749600 | $458.56 | $458.56 | $458.24 | $458.24 | 0 | $458.24 |
1648749660 | $458.23 | $458.28 | $458.17 | $458.28 | 0 | $458.28 |
1648749720 | $458.28 | $458.28 | $458.11 | $458.11 | 0 | $458.11 |
1648749780 | $458.11 | $458.11 | $458.05 | $458.07 | 0 | $458.07 |
1648749840 | $458.08 | $458.11 | $457.99 | $458.00 | 0 | $458.00 |
1648749900 | $458.01 | $458.09 | $457.98 | $458.03 | 0 | $458.03 |
1648749960 | $458.02 | $458.06 | $457.95 | $458.05 | 0 | $458.05 |
1648750020 | $458.04 | $458.09 | $458.01 | $458.07 | 0 | $458.07 |
1648750080 | $458.07 | $458.09 | $457.95 | $457.95 | 0 | $457.95 |
1648750140 | $457.95 | $457.95 | $457.79 | $457.87 | 0 | $457.87 |
1648750200 | $457.87 | $457.87 | $457.72 | $457.73 | 0 | $457.73 |
1648750260 | $457.73 | $457.94 | $457.73 | $457.92 | 0 | $457.92 |
1648750320 | $457.92 | $457.95 | $457.81 | $457.91 | 0 | $457.91 |
1648750380 | $457.90 | $457.95 | $457.88 | $457.89 | 0 | $457.89 |
1648750440 | $457.88 | $457.88 | $457.71 | $457.72 | 0 | $457.72 |
1648750500 | $457.72 | $457.76 | $457.68 | $457.68 | 0 | $457.68 |
1648750560 | $457.68 | $457.69 | $457.53 | $457.56 | 0 | $457.56 |
1648750620 | $457.58 | $457.75 | $457.58 | $457.72 | 0 | $457.72 |
1648750680 | $457.72 | $457.75 | $457.54 | $457.56 | 0 | $457.56 |
1648750740 | $457.55 | $457.62 | $457.51 | $457.61 | 0 | $457.61 |
1648750800 | $457.61 | $457.81 | $457.57 | $457.79 | 0 | $457.79 |
1648750860 | $457.79 | $457.80 | $457.72 | $457.73 | 0 | $457.73 |
1648750920 | $457.72 | $457.83 | $457.72 | $457.80 | 0 | $457.80 |
1648750980 | $457.80 | $457.86 | $457.75 | $457.83 | 0 | $457.83 |
1648751040 | $457.84 | $457.88 | $457.84 | $457.86 | 0 | $457.86 |
1648751100 | $457.86 | $457.90 | $457.76 | $457.76 | 0 | $457.76 |
1648751160 | $457.76 | $457.77 | $457.63 | $457.65 | 0 | $457.65 |
1648751220 | $457.66 | $457.66 | $457.55 | $457.59 | 0 | $457.59 |
1648751280 | $457.59 | $457.77 | $457.56 | $457.76 | 0 | $457.76 |
1648751340 | $457.76 | $457.94 | $457.76 | $457.91 | 0 | $457.91 |
1648751400 | $457.90 | $457.92 | $457.77 | $457.82 | 0 | $457.82 |
1648751460 | $457.82 | $457.82 | $457.75 | $457.75 | 0 | $457.75 |
1648751520 | $457.75 | $457.82 | $457.74 | $457.81 | 0 | $457.81 |
1648751580 | $457.81 | $457.87 | $457.67 | $457.68 | 0 | $457.68 |
1648751640 | $457.68 | $457.68 | $457.61 | $457.63 | 0 | $457.63 |
1648751700 | $457.62 | $457.71 | $457.53 | $457.53 | 0 | $457.53 |
1648751760 | $457.53 | $458.00 | $457.53 | $457.98 | 0 | $457.98 |
1648751820 | $457.96 | $457.98 | $457.83 | $457.83 | 0 | $457.83 |
1648751880 | $457.83 | $457.83 | $457.74 | $457.80 | 0 | $457.80 |
1648751940 | $457.80 | $457.83 | $457.72 | $457.81 | 0 | $457.81 |
1648752000 | $457.80 | $457.92 | $457.80 | $457.89 | 0 | $457.89 |
1648752060 | $457.89 | $457.91 | $457.81 | $457.81 | 0 | $457.81 |
1648752120 | $457.80 | $457.80 | $457.56 | $457.58 | 0 | $457.58 |
1648752180 | $457.58 | $457.58 | $457.53 | $457.53 | 0 | $457.53 |
1648752240 | $457.53 | $457.60 | $457.45 | $457.59 | 0 | $457.59 |
1648752300 | $457.59 | $457.62 | $457.45 | $457.45 | 0 | $457.45 |
1648752360 | $457.45 | $457.67 | $457.45 | $457.62 | 0 | $457.62 |
1648752420 | $457.61 | $457.75 | $457.61 | $457.71 | 0 | $457.71 |
1648752480 | $457.71 | $457.80 | $457.69 | $457.78 | 0 | $457.78 |
1648752540 | $457.78 | $457.81 | $457.64 | $457.64 | 0 | $457.64 |
1648752600 | $457.63 | $457.65 | $457.58 | $457.63 | 0 | $457.63 |
1648752660 | $457.63 | $457.80 | $457.60 | $457.74 | 0 | $457.74 |
1648752720 | $457.74 | $457.76 | $457.69 | $457.76 | 0 | $457.76 |
1648752780 | $457.76 | $457.76 | $457.64 | $457.67 | 0 | $457.67 |
1648752840 | $457.67 | $457.73 | $457.64 | $457.68 | 0 | $457.68 |
1648752900 | $457.68 | $457.79 | $457.64 | $457.78 | 0 | $457.78 |
1648752960 | $457.78 | $457.91 | $457.78 | $457.85 | 0 | $457.85 |
1648753020 | $457.85 | $458.02 | $457.84 | $458.02 | 0 | $458.02 |
1648753080 | $458.02 | $458.05 | $457.98 | $458.03 | 0 | $458.03 |
1648753140 | $458.03 | $458.16 | $457.99 | $458.16 | 0 | $458.16 |
1648753200 | $458.16 | $458.56 | $458.16 | $458.56 | 0 | $458.56 |
1648753260 | $458.55 | $458.70 | $458.55 | $458.62 | 0 | $458.62 |
1648753320 | $458.62 | $458.87 | $458.62 | $458.85 | 0 | $458.85 |
1648753380 | $458.85 | $458.92 | $458.79 | $458.79 | 0 | $458.79 |
1648753440 | $458.78 | $458.78 | $458.53 | $458.54 | 0 | $458.54 |
1648753500 | $458.54 | $458.54 | $458.41 | $458.41 | 0 | $458.41 |
1648753560 | $458.41 | $458.71 | $458.39 | $458.67 | 0 | $458.67 |
1648753620 | $458.69 | $458.75 | $458.54 | $458.57 | 0 | $458.57 |
1648753680 | $458.57 | $458.60 | $458.48 | $458.48 | 0 | $458.48 |
1648753740 | $458.47 | $458.61 | $458.41 | $458.60 | 0 | $458.60 |
1648753800 | $458.58 | $458.60 | $458.49 | $458.50 | 0 | $458.50 |
1648753860 | $458.50 | $458.51 | $458.22 | $458.23 | 0 | $458.23 |
1648753920 | $458.24 | $458.26 | $458.14 | $458.16 | 0 | $458.16 |
1648753980 | $458.19 | $458.22 | $458.13 | $458.13 | 0 | $458.13 |
1648754040 | $458.13 | $458.16 | $458.09 | $458.15 | 0 | $458.15 |
1648754100 | $458.16 | $458.16 | $458.05 | $458.06 | 0 | $458.06 |
1648754160 | $458.06 | $458.08 | $457.95 | $457.96 | 0 | $457.96 |
1648754220 | $457.96 | $458.15 | $457.96 | $458.12 | 0 | $458.12 |
1648754280 | $458.10 | $458.10 | $457.92 | $457.93 | 0 | $457.93 |
1648754340 | $457.94 | $457.98 | $457.77 | $457.82 | 0 | $457.82 |
1648754400 | $457.81 | $457.81 | $457.65 | $457.65 | 0 | $457.65 |
1648754460 | $457.65 | $457.67 | $457.34 | $457.39 | 0 | $457.39 |
1648754520 | $457.39 | $457.43 | $457.32 | $457.38 | 0 | $457.38 |
1648754580 | $457.38 | $457.38 | $457.25 | $457.28 | 0 | $457.28 |
1648754640 | $457.28 | $457.28 | $457.14 | $457.17 | 0 | $457.17 |
1648754700 | $457.19 | $457.29 | $457.14 | $457.28 | 0 | $457.28 |
1648754760 | $457.28 | $457.28 | $457.09 | $457.12 | 0 | $457.12 |
1648754820 | $457.12 | $457.12 | $456.93 | $456.95 | 0 | $456.95 |
1648754880 | $456.95 | $457.04 | $456.88 | $457.03 | 0 | $457.03 |
1648754940 | $457.03 | $457.10 | $456.93 | $457.10 | 0 | $457.10 |
1648755000 | $457.09 | $457.20 | $457.01 | $457.01 | 0 | $457.01 |
1648755060 | $457.01 | $457.01 | $456.81 | $456.81 | 0 | $456.81 |
1648755120 | $456.81 | $456.81 | $456.59 | $456.59 | 0 | $456.59 |
1648755180 | $456.59 | $456.59 | $456.28 | $456.37 | 0 | $456.37 |
1648755240 | $456.38 | $456.43 | $456.29 | $456.40 | 0 | $456.40 |
1648755300 | $456.39 | $456.47 | $456.27 | $456.47 | 0 | $456.47 |
1648755360 | $456.50 | $456.95 | $456.50 | $456.83 | 0 | $456.83 |
1648755420 | $456.82 | $456.82 | $456.47 | $456.53 | 0 | $456.53 |
1648755480 | $456.53 | $456.65 | $456.48 | $456.65 | 0 | $456.65 |
1648755540 | $456.65 | $456.67 | $456.52 | $456.67 | 0 | $456.67 |
1648755600 | $456.67 | $456.67 | $456.42 | $456.42 | 0 | $456.42 |
1648755660 | $456.41 | $456.53 | $456.39 | $456.40 | 0 | $456.40 |
1648755720 | $456.39 | $456.39 | $456.28 | $456.29 | 0 | $456.29 |
1648755780 | $456.27 | $456.27 | $455.91 | $455.93 | 0 | $455.93 |
1648755840 | $455.95 | $455.95 | $455.85 | $455.88 | 0 | $455.88 |
1648755900 | $455.88 | $456.21 | $455.88 | $456.11 | 0 | $456.11 |
1648755960 | $456.08 | $456.08 | $455.92 | $455.92 | 0 | $455.92 |
1648756020 | $455.90 | $456.31 | $455.75 | $456.20 | 0 | $456.20 |
1648756080 | $456.19 | $456.25 | $456.08 | $456.14 | 0 | $456.14 |
1648756140 | $456.13 | $456.13 | $455.80 | $455.80 | 0 | $455.80 |
1648756200 | $455.77 | $455.77 | $455.28 | $455.28 | 0 | $455.28 |
1648756260 | $455.25 | $455.70 | $455.12 | $455.46 | 0 | $455.46 |
1648756320 | $455.44 | $455.67 | $455.39 | $455.62 | 0 | $455.62 |
1648756380 | $455.58 | $455.58 | $455.17 | $455.22 | 0 | $455.22 |
1648756440 | $455.24 | $455.24 | $454.62 | $454.62 | 0 | $454.62 |
1648756500 | $454.59 | $454.89 | $454.47 | $454.52 | 0 | $454.52 |
1648756560 | $454.52 | $454.60 | $454.02 | $454.10 | 0 | $454.10 |
1648756620 | $454.08 | $454.29 | $454.00 | $454.05 | 0 | $454.05 |
1648756680 | $454.02 | $454.07 | $453.80 | $453.98 | 0 | $453.98 |
1648756740 | $453.97 | $454.38 | $453.23 | $453.23 | 0 | $453.23 |
1648756800 | $453.15 | $453.24 | $453.05 | $453.05 | 0 | $453.05 |
1648756860 | $453.05 | $453.05 | $453.05 | $453.05 | 0 | $453.05 |
1648756920 | $453.05 | $453.05 | $453.05 | $453.05 | 0 | $453.05 |
1648756980 | $453.05 | $453.05 | $453.04 | $453.04 | 0 | $453.04 |
1648757040 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757100 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757160 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757220 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757280 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757340 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757400 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757460 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757520 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757580 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757640 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757700 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757760 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757820 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757880 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648757940 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648758000 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648762560 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |
1648763160 | $453.04 | $453.04 | $453.04 | $453.04 | 0 | $453.04 |