XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 6, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651843800 | $412.82 | $412.82 | $412.06 | $412.08 | 0 | $412.08 |
| 1651843860 | $412.09 | $412.79 | $412.05 | $412.79 | 0 | $412.79 |
| 1651843920 | $412.78 | $412.78 | $411.84 | $411.87 | 0 | $411.87 |
| 1651843980 | $411.85 | $411.85 | $411.20 | $411.22 | 0 | $411.22 |
| 1651844040 | $411.21 | $411.58 | $411.07 | $411.07 | 0 | $411.07 |
| 1651844100 | $411.04 | $411.07 | $410.50 | $410.53 | 0 | $410.53 |
| 1651844160 | $410.52 | $410.57 | $409.68 | $409.68 | 0 | $409.68 |
| 1651844220 | $409.66 | $409.73 | $409.08 | $409.73 | 0 | $409.73 |
| 1651844280 | $409.76 | $409.79 | $409.35 | $409.43 | 0 | $409.43 |
| 1651844340 | $409.43 | $409.43 | $408.96 | $409.02 | 0 | $409.02 |
| 1651844400 | $409.04 | $409.68 | $409.01 | $409.65 | 0 | $409.65 |
| 1651844460 | $409.61 | $410.04 | $409.36 | $410.00 | 0 | $410.00 |
| 1651844520 | $409.97 | $409.98 | $409.49 | $409.57 | 0 | $409.57 |
| 1651844580 | $409.55 | $409.55 | $408.97 | $409.23 | 0 | $409.23 |
| 1651844640 | $409.18 | $409.18 | $408.70 | $408.73 | 0 | $408.73 |
| 1651844700 | $408.76 | $408.99 | $408.48 | $408.72 | 0 | $408.72 |
| 1651844760 | $408.71 | $408.71 | $408.04 | $408.04 | 0 | $408.04 |
| 1651844820 | $408.00 | $408.00 | $407.27 | $407.29 | 0 | $407.29 |
| 1651844880 | $407.30 | $407.76 | $407.22 | $407.75 | 0 | $407.75 |
| 1651844940 | $407.79 | $408.28 | $407.75 | $408.21 | 0 | $408.21 |
| 1651845000 | $408.16 | $408.54 | $408.11 | $408.27 | 0 | $408.27 |
| 1651845060 | $408.28 | $408.42 | $407.70 | $407.78 | 0 | $407.78 |
| 1651845120 | $407.86 | $407.86 | $407.30 | $407.36 | 0 | $407.36 |
| 1651845180 | $407.43 | $407.81 | $407.30 | $407.51 | 0 | $407.51 |
| 1651845240 | $407.51 | $407.68 | $407.39 | $407.54 | 0 | $407.54 |
| 1651845300 | $407.52 | $407.83 | $407.17 | $407.17 | 0 | $407.17 |
| 1651845360 | $407.15 | $407.66 | $407.10 | $407.10 | 0 | $407.10 |
| 1651845420 | $407.01 | $407.20 | $406.79 | $406.98 | 0 | $406.98 |
| 1651845480 | $407.00 | $407.35 | $406.91 | $407.35 | 0 | $407.35 |
| 1651845540 | $407.33 | $407.51 | $407.06 | $407.41 | 0 | $407.41 |
| 1651845600 | $407.39 | $407.86 | $407.27 | $407.66 | 0 | $407.66 |
| 1651845660 | $407.68 | $408.17 | $407.63 | $407.95 | 0 | $407.95 |
| 1651845720 | $407.95 | $407.95 | $407.04 | $407.04 | 0 | $407.04 |
| 1651845780 | $407.04 | $407.50 | $406.89 | $407.45 | 0 | $407.45 |
| 1651845840 | $407.39 | $407.78 | $407.26 | $407.78 | 0 | $407.78 |
| 1651845900 | $407.85 | $408.74 | $407.85 | $408.66 | 0 | $408.66 |
| 1651845960 | $408.70 | $409.16 | $408.69 | $409.13 | 0 | $409.13 |
| 1651846020 | $409.15 | $409.65 | $409.15 | $409.22 | 0 | $409.22 |
| 1651846080 | $409.23 | $409.26 | $408.33 | $408.33 | 0 | $408.33 |
| 1651846140 | $408.40 | $408.60 | $408.18 | $408.18 | 0 | $408.18 |
| 1651846200 | $408.15 | $408.32 | $407.75 | $407.75 | 0 | $407.75 |
| 1651846260 | $407.74 | $408.65 | $407.57 | $408.50 | 0 | $408.50 |
| 1651846320 | $408.50 | $408.85 | $408.48 | $408.77 | 0 | $408.77 |
| 1651846380 | $408.63 | $409.38 | $408.44 | $409.38 | 0 | $409.38 |
| 1651846440 | $409.39 | $409.62 | $408.92 | $409.01 | 0 | $409.01 |
| 1651846500 | $409.07 | $409.53 | $409.07 | $409.45 | 0 | $409.45 |
| 1651846560 | $409.41 | $409.82 | $409.37 | $409.70 | 0 | $409.70 |
| 1651846620 | $409.70 | $410.92 | $409.70 | $410.92 | 0 | $410.92 |
| 1651846680 | $410.93 | $412.01 | $410.93 | $411.97 | 0 | $411.97 |
| 1651846740 | $412.08 | $412.57 | $411.61 | $411.61 | 0 | $411.61 |
| 1651846800 | $411.64 | $411.64 | $411.17 | $411.41 | 0 | $411.41 |
| 1651846860 | $411.31 | $411.39 | $410.92 | $410.92 | 0 | $410.92 |
| 1651846920 | $410.94 | $412.12 | $410.94 | $412.12 | 0 | $412.12 |
| 1651846980 | $412.09 | $412.09 | $410.92 | $411.45 | 0 | $411.45 |
| 1651847040 | $411.56 | $411.81 | $411.42 | $411.58 | 0 | $411.58 |
| 1651847100 | $411.58 | $411.91 | $411.54 | $411.82 | 0 | $411.82 |
| 1651847160 | $411.81 | $412.49 | $411.81 | $412.04 | 0 | $412.04 |
| 1651847220 | $412.06 | $412.19 | $411.72 | $411.92 | 0 | $411.92 |
| 1651847280 | $411.80 | $411.81 | $411.36 | $411.37 | 0 | $411.37 |
| 1651847340 | $411.27 | $411.74 | $410.63 | $410.63 | 0 | $410.63 |
| 1651847400 | $410.61 | $410.96 | $410.47 | $410.73 | 0 | $410.73 |
| 1651847460 | $410.73 | $411.57 | $410.73 | $411.54 | 0 | $411.54 |
| 1651847520 | $411.52 | $411.63 | $410.99 | $411.06 | 0 | $411.06 |
| 1651847580 | $411.01 | $411.15 | $410.34 | $410.39 | 0 | $410.39 |
| 1651847640 | $410.39 | $410.39 | $410.04 | $410.08 | 0 | $410.08 |
| 1651847700 | $410.07 | $410.13 | $409.80 | $409.97 | 0 | $409.97 |
| 1651847760 | $409.98 | $410.22 | $409.25 | $409.25 | 0 | $409.25 |
| 1651847820 | $409.22 | $409.23 | $408.92 | $408.97 | 0 | $408.97 |
| 1651847880 | $408.94 | $409.22 | $408.83 | $409.14 | 0 | $409.14 |
| 1651847940 | $409.13 | $409.46 | $409.03 | $409.46 | 0 | $409.46 |
| 1651848000 | $409.53 | $410.55 | $409.30 | $410.54 | 0 | $410.54 |
| 1651848060 | $410.53 | $410.69 | $410.22 | $410.43 | 0 | $410.43 |
| 1651848120 | $410.47 | $410.47 | $409.91 | $410.15 | 0 | $410.15 |
| 1651848180 | $410.15 | $410.60 | $410.10 | $410.53 | 0 | $410.53 |
| 1651848240 | $410.51 | $410.65 | $410.36 | $410.36 | 0 | $410.36 |
| 1651848300 | $410.29 | $411.73 | $410.09 | $411.63 | 0 | $411.63 |
| 1651848360 | $411.65 | $412.88 | $411.65 | $412.71 | 0 | $412.71 |
| 1651848420 | $412.72 | $413.01 | $412.72 | $412.86 | 0 | $412.86 |
| 1651848480 | $412.86 | $412.91 | $412.20 | $412.25 | 0 | $412.25 |
| 1651848540 | $412.24 | $412.74 | $412.22 | $412.65 | 0 | $412.65 |
| 1651848600 | $412.77 | $413.18 | $412.29 | $412.34 | 0 | $412.34 |
| 1651848660 | $412.44 | $412.58 | $412.16 | $412.30 | 0 | $412.30 |
| 1651848720 | $412.30 | $412.58 | $411.99 | $411.99 | 0 | $411.99 |
| 1651848780 | $412.03 | $412.73 | $412.02 | $412.56 | 0 | $412.56 |
| 1651848840 | $412.61 | $413.40 | $412.56 | $413.40 | 0 | $413.40 |
| 1651848900 | $413.42 | $413.47 | $413.07 | $413.39 | 0 | $413.39 |
| 1651848960 | $413.34 | $413.57 | $413.16 | $413.24 | 0 | $413.24 |
| 1651849020 | $413.18 | $413.92 | $413.16 | $413.87 | 0 | $413.87 |
| 1651849080 | $413.88 | $414.30 | $413.77 | $414.30 | 0 | $414.30 |
| 1651849140 | $414.30 | $414.39 | $413.85 | $413.87 | 0 | $413.87 |
| 1651849200 | $413.85 | $414.00 | $413.57 | $413.90 | 0 | $413.90 |
| 1651849260 | $413.92 | $414.00 | $413.61 | $413.68 | 0 | $413.68 |
| 1651849320 | $413.67 | $413.71 | $413.31 | $413.34 | 0 | $413.34 |
| 1651849380 | $413.32 | $413.37 | $412.81 | $412.88 | 0 | $412.88 |
| 1651849440 | $412.92 | $413.20 | $412.87 | $413.00 | 0 | $413.00 |
| 1651849500 | $412.98 | $413.03 | $412.63 | $412.77 | 0 | $412.77 |
| 1651849560 | $412.79 | $413.27 | $412.68 | $413.26 | 0 | $413.26 |
| 1651849620 | $413.28 | $413.31 | $412.84 | $412.96 | 0 | $412.96 |
| 1651849680 | $412.95 | $413.29 | $412.94 | $413.29 | 0 | $413.29 |
| 1651849740 | $413.27 | $413.35 | $413.09 | $413.17 | 0 | $413.17 |
| 1651849800 | $413.15 | $413.25 | $412.32 | $412.32 | 0 | $412.32 |
| 1651849860 | $412.24 | $412.55 | $412.24 | $412.49 | 0 | $412.49 |
| 1651849920 | $412.48 | $413.04 | $412.36 | $413.04 | 0 | $413.04 |
| 1651849980 | $413.01 | $413.40 | $412.99 | $413.40 | 0 | $413.40 |
| 1651850040 | $413.42 | $413.84 | $413.33 | $413.84 | 0 | $413.84 |
| 1651850100 | $413.85 | $414.34 | $413.75 | $414.29 | 0 | $414.29 |
| 1651850160 | $414.29 | $414.32 | $413.99 | $414.16 | 0 | $414.16 |
| 1651850220 | $414.14 | $414.78 | $414.10 | $414.78 | 0 | $414.78 |
| 1651850280 | $414.77 | $414.84 | $414.13 | $414.18 | 0 | $414.18 |
| 1651850340 | $414.16 | $414.45 | $414.13 | $414.33 | 0 | $414.33 |
| 1651850400 | $414.33 | $414.43 | $414.06 | $414.40 | 0 | $414.40 |
| 1651850460 | $414.40 | $414.98 | $414.40 | $414.97 | 0 | $414.97 |
| 1651850520 | $415.00 | $415.77 | $415.00 | $415.62 | 0 | $415.62 |
| 1651850580 | $415.65 | $415.67 | $415.40 | $415.67 | 0 | $415.67 |
| 1651850640 | $415.68 | $415.72 | $415.48 | $415.52 | 0 | $415.52 |
| 1651850700 | $415.52 | $415.56 | $415.35 | $415.46 | 0 | $415.46 |
| 1651850760 | $415.45 | $415.45 | $414.61 | $414.65 | 0 | $414.65 |
| 1651850820 | $414.66 | $414.88 | $414.62 | $414.79 | 0 | $414.79 |
| 1651850880 | $414.80 | $414.99 | $414.71 | $414.89 | 0 | $414.89 |
| 1651850940 | $414.90 | $414.95 | $414.62 | $414.76 | 0 | $414.76 |
| 1651851000 | $414.79 | $414.95 | $414.50 | $414.80 | 0 | $414.80 |
| 1651851060 | $414.81 | $414.81 | $414.36 | $414.41 | 0 | $414.41 |
| 1651851120 | $414.43 | $414.45 | $413.91 | $413.94 | 0 | $413.94 |
| 1651851180 | $414.00 | $414.00 | $413.10 | $413.15 | 0 | $413.15 |
| 1651851240 | $413.16 | $413.16 | $412.88 | $412.92 | 0 | $412.92 |
| 1651851300 | $412.94 | $412.94 | $412.54 | $412.67 | 0 | $412.67 |
| 1651851360 | $412.69 | $412.74 | $412.39 | $412.42 | 0 | $412.42 |
| 1651851420 | $412.43 | $412.50 | $412.09 | $412.11 | 0 | $412.11 |
| 1651851480 | $412.10 | $412.25 | $411.93 | $411.95 | 0 | $411.95 |
| 1651851540 | $411.96 | $412.09 | $411.37 | $411.40 | 0 | $411.40 |
| 1651851600 | $411.44 | $411.63 | $411.42 | $411.50 | 0 | $411.50 |
| 1651851660 | $411.51 | $411.81 | $411.49 | $411.75 | 0 | $411.75 |
| 1651851720 | $411.71 | $412.09 | $411.70 | $412.02 | 0 | $412.02 |
| 1651851780 | $412.05 | $412.13 | $411.91 | $411.98 | 0 | $411.98 |
| 1651851840 | $412.03 | $412.21 | $411.88 | $411.89 | 0 | $411.89 |
| 1651851900 | $411.89 | $411.89 | $411.39 | $411.55 | 0 | $411.55 |
| 1651851960 | $411.60 | $411.96 | $411.50 | $411.54 | 0 | $411.54 |
| 1651852020 | $411.53 | $411.77 | $411.42 | $411.77 | 0 | $411.77 |
| 1651852080 | $411.79 | $411.87 | $411.60 | $411.81 | 0 | $411.81 |
| 1651852140 | $411.81 | $411.95 | $411.71 | $411.95 | 0 | $411.95 |
| 1651852200 | $411.93 | $412.24 | $411.76 | $411.86 | 0 | $411.86 |
| 1651852260 | $411.90 | $412.74 | $411.90 | $412.73 | 0 | $412.73 |
| 1651852320 | $412.74 | $412.75 | $412.22 | $412.23 | 0 | $412.23 |
| 1651852380 | $412.24 | $412.24 | $411.36 | $411.42 | 0 | $411.42 |
| 1651852440 | $411.42 | $411.45 | $411.22 | $411.25 | 0 | $411.25 |
| 1651852500 | $411.25 | $411.37 | $411.24 | $411.37 | 0 | $411.37 |
| 1651852560 | $411.38 | $411.61 | $411.38 | $411.48 | 0 | $411.48 |
| 1651852620 | $411.48 | $411.62 | $411.40 | $411.57 | 0 | $411.57 |
| 1651852680 | $411.56 | $411.57 | $410.67 | $410.67 | 0 | $410.67 |
| 1651852740 | $410.66 | $410.96 | $410.64 | $410.95 | 0 | $410.95 |
| 1651852800 | $410.95 | $410.95 | $410.65 | $410.72 | 0 | $410.72 |
| 1651852860 | $410.71 | $411.43 | $410.65 | $411.35 | 0 | $411.35 |
| 1651852920 | $411.32 | $411.80 | $411.13 | $411.80 | 0 | $411.80 |
| 1651852980 | $411.80 | $412.45 | $411.80 | $412.40 | 0 | $412.40 |
| 1651853040 | $412.39 | $412.49 | $412.22 | $412.49 | 0 | $412.49 |
| 1651853100 | $412.51 | $412.73 | $412.47 | $412.73 | 0 | $412.73 |
| 1651853160 | $412.71 | $413.47 | $412.71 | $413.47 | 0 | $413.47 |
| 1651853220 | $413.44 | $413.99 | $413.44 | $413.77 | 0 | $413.77 |
| 1651853280 | $413.77 | $413.84 | $413.56 | $413.59 | 0 | $413.59 |
| 1651853340 | $413.59 | $413.68 | $412.81 | $412.86 | 0 | $412.86 |
| 1651853400 | $412.87 | $412.87 | $412.54 | $412.79 | 0 | $412.79 |
| 1651853460 | $412.79 | $412.79 | $412.00 | $412.09 | 0 | $412.09 |
| 1651853520 | $412.08 | $412.08 | $411.81 | $411.82 | 0 | $411.82 |
| 1651853580 | $411.81 | $411.81 | $411.12 | $411.17 | 0 | $411.17 |
| 1651853640 | $411.18 | $411.29 | $411.07 | $411.26 | 0 | $411.26 |
| 1651853700 | $411.25 | $411.25 | $410.94 | $410.94 | 0 | $410.94 |
| 1651853760 | $410.96 | $411.23 | $410.94 | $411.07 | 0 | $411.07 |
| 1651853820 | $411.10 | $411.25 | $411.10 | $411.19 | 0 | $411.19 |
| 1651853880 | $411.20 | $411.43 | $411.20 | $411.40 | 0 | $411.40 |
| 1651853940 | $411.41 | $411.94 | $410.85 | $410.86 | 0 | $410.86 |
| 1651854000 | $410.88 | $411.91 | $410.86 | $411.85 | 0 | $411.85 |
| 1651854060 | $411.85 | $411.90 | $411.55 | $411.90 | 0 | $411.90 |
| 1651854120 | $411.90 | $412.65 | $411.90 | $412.57 | 0 | $412.57 |
| 1651854180 | $412.65 | $413.08 | $412.53 | $412.68 | 0 | $412.68 |
| 1651854240 | $412.76 | $412.95 | $412.49 | $412.55 | 0 | $412.55 |
| 1651854300 | $412.56 | $413.19 | $412.56 | $412.98 | 0 | $412.98 |
| 1651854360 | $412.99 | $413.09 | $412.69 | $412.96 | 0 | $412.96 |
| 1651854420 | $413.02 | $413.02 | $412.50 | $412.58 | 0 | $412.58 |
| 1651854480 | $412.58 | $412.80 | $412.31 | $412.78 | 0 | $412.78 |
| 1651854540 | $412.79 | $413.10 | $412.79 | $412.95 | 0 | $412.95 |
| 1651854600 | $412.91 | $413.01 | $412.34 | $412.43 | 0 | $412.43 |
| 1651854660 | $412.42 | $412.80 | $412.40 | $412.58 | 0 | $412.58 |
| 1651854720 | $412.59 | $412.59 | $412.33 | $412.33 | 0 | $412.33 |
| 1651854780 | $412.33 | $412.82 | $412.33 | $412.76 | 0 | $412.76 |
| 1651854840 | $412.78 | $413.44 | $412.78 | $413.40 | 0 | $413.40 |
| 1651854900 | $413.42 | $413.51 | $413.21 | $413.34 | 0 | $413.34 |
| 1651854960 | $413.41 | $413.72 | $412.87 | $412.87 | 0 | $412.87 |
| 1651855020 | $412.87 | $412.87 | $412.05 | $412.37 | 0 | $412.37 |
| 1651855080 | $412.36 | $412.49 | $412.18 | $412.49 | 0 | $412.49 |
| 1651855140 | $412.52 | $413.07 | $412.52 | $412.89 | 0 | $412.89 |
| 1651855200 | $412.90 | $413.13 | $412.54 | $413.13 | 0 | $413.13 |
| 1651855260 | $413.15 | $413.23 | $412.72 | $412.88 | 0 | $412.88 |
| 1651855320 | $412.87 | $413.13 | $412.82 | $413.13 | 0 | $413.13 |
| 1651855380 | $413.13 | $413.26 | $413.07 | $413.22 | 0 | $413.22 |
| 1651855440 | $413.23 | $413.28 | $413.08 | $413.27 | 0 | $413.27 |
| 1651855500 | $413.26 | $413.58 | $413.26 | $413.52 | 0 | $413.52 |
| 1651855560 | $413.52 | $413.58 | $413.29 | $413.30 | 0 | $413.30 |
| 1651855620 | $413.30 | $413.34 | $413.20 | $413.20 | 0 | $413.20 |
| 1651855680 | $413.22 | $413.60 | $413.14 | $413.60 | 0 | $413.60 |
| 1651855740 | $413.61 | $413.64 | $413.17 | $413.17 | 0 | $413.17 |
| 1651855800 | $413.18 | $413.21 | $412.39 | $412.66 | 0 | $412.66 |
| 1651855860 | $412.68 | $412.68 | $412.35 | $412.46 | 0 | $412.46 |
| 1651855920 | $412.47 | $413.14 | $412.39 | $413.13 | 0 | $413.13 |
| 1651855980 | $413.10 | $414.06 | $413.10 | $413.74 | 0 | $413.74 |
| 1651856040 | $413.76 | $413.85 | $413.68 | $413.74 | 0 | $413.74 |
| 1651856100 | $413.71 | $413.87 | $413.62 | $413.85 | 0 | $413.85 |
| 1651856160 | $413.91 | $414.69 | $413.91 | $414.53 | 0 | $414.53 |
| 1651856220 | $414.51 | $414.74 | $414.51 | $414.69 | 0 | $414.69 |
| 1651856280 | $414.69 | $414.82 | $414.69 | $414.73 | 0 | $414.73 |
| 1651856340 | $414.73 | $414.93 | $414.68 | $414.77 | 0 | $414.77 |
| 1651856400 | $414.77 | $414.88 | $414.49 | $414.56 | 0 | $414.56 |
| 1651856460 | $414.61 | $414.72 | $414.52 | $414.53 | 0 | $414.53 |
| 1651856520 | $414.53 | $414.66 | $414.43 | $414.43 | 0 | $414.43 |
| 1651856580 | $414.32 | $414.69 | $414.28 | $414.69 | 0 | $414.69 |
| 1651856640 | $414.68 | $415.23 | $414.68 | $415.20 | 0 | $415.20 |
| 1651856700 | $415.19 | $415.19 | $414.30 | $414.32 | 0 | $414.32 |
| 1651856760 | $414.34 | $414.34 | $413.83 | $413.87 | 0 | $413.87 |
| 1651856820 | $413.89 | $414.05 | $413.87 | $414.05 | 0 | $414.05 |
| 1651856880 | $414.07 | $414.53 | $413.92 | $414.40 | 0 | $414.40 |
| 1651856940 | $414.40 | $414.55 | $414.32 | $414.37 | 0 | $414.37 |
| 1651857000 | $414.32 | $414.40 | $414.19 | $414.21 | 0 | $414.21 |
| 1651857060 | $414.22 | $414.31 | $414.14 | $414.29 | 0 | $414.29 |
| 1651857120 | $414.30 | $414.48 | $414.07 | $414.09 | 0 | $414.09 |
| 1651857180 | $414.09 | $414.13 | $413.81 | $413.91 | 0 | $413.91 |
| 1651857240 | $413.89 | $413.89 | $413.71 | $413.72 | 0 | $413.72 |
| 1651857300 | $413.74 | $413.93 | $413.36 | $413.36 | 0 | $413.36 |
| 1651857360 | $413.30 | $413.60 | $413.18 | $413.60 | 0 | $413.60 |
| 1651857420 | $413.60 | $413.70 | $413.22 | $413.24 | 0 | $413.24 |
| 1651857480 | $413.23 | $413.23 | $412.43 | $412.46 | 0 | $412.46 |
| 1651857540 | $412.45 | $412.49 | $412.29 | $412.36 | 0 | $412.36 |
| 1651857600 | $412.36 | $412.45 | $412.13 | $412.45 | 0 | $412.45 |
| 1651857660 | $412.42 | $412.64 | $412.25 | $412.60 | 0 | $412.60 |
| 1651857720 | $412.60 | $412.65 | $412.48 | $412.65 | 0 | $412.65 |
| 1651857780 | $412.64 | $413.48 | $412.63 | $413.05 | 0 | $413.05 |
| 1651857840 | $413.01 | $413.16 | $412.94 | $412.98 | 0 | $412.98 |
| 1651857900 | $412.98 | $413.24 | $412.93 | $413.09 | 0 | $413.09 |
| 1651857960 | $412.99 | $412.99 | $412.46 | $412.49 | 0 | $412.49 |
| 1651858020 | $412.46 | $413.02 | $412.40 | $413.02 | 0 | $413.02 |
| 1651858080 | $413.03 | $413.50 | $413.02 | $413.14 | 0 | $413.14 |
| 1651858140 | $413.15 | $413.17 | $412.84 | $413.10 | 0 | $413.10 |
| 1651858200 | $413.10 | $413.48 | $413.05 | $413.46 | 0 | $413.46 |
| 1651858260 | $413.51 | $413.69 | $413.13 | $413.14 | 0 | $413.14 |
| 1651858320 | $413.17 | $413.20 | $413.04 | $413.18 | 0 | $413.18 |
| 1651858380 | $413.18 | $413.31 | $413.12 | $413.26 | 0 | $413.26 |
| 1651858440 | $413.28 | $413.49 | $413.25 | $413.49 | 0 | $413.49 |
| 1651858500 | $413.51 | $413.75 | $413.45 | $413.73 | 0 | $413.73 |
| 1651858560 | $413.73 | $413.88 | $413.02 | $413.05 | 0 | $413.05 |
| 1651858620 | $413.05 | $413.06 | $412.02 | $412.12 | 0 | $412.12 |
| 1651858680 | $412.11 | $412.36 | $411.99 | $412.26 | 0 | $412.26 |
| 1651858740 | $412.26 | $412.41 | $412.21 | $412.39 | 0 | $412.39 |
| 1651858800 | $412.38 | $413.07 | $412.38 | $412.89 | 0 | $412.89 |
| 1651858860 | $412.81 | $412.94 | $412.11 | $412.13 | 0 | $412.13 |
| 1651858920 | $412.12 | $412.20 | $411.82 | $412.14 | 0 | $412.14 |
| 1651858980 | $412.14 | $412.82 | $412.12 | $412.65 | 0 | $412.65 |
| 1651859040 | $412.65 | $412.79 | $412.49 | $412.75 | 0 | $412.75 |
| 1651859100 | $412.74 | $413.03 | $412.72 | $412.84 | 0 | $412.84 |
| 1651859160 | $412.85 | $412.85 | $412.26 | $412.26 | 0 | $412.26 |
| 1651859220 | $412.24 | $412.24 | $412.00 | $412.07 | 0 | $412.07 |
| 1651859280 | $412.08 | $412.30 | $412.08 | $412.13 | 0 | $412.13 |
| 1651859340 | $412.13 | $412.35 | $412.13 | $412.32 | 0 | $412.32 |
| 1651859400 | $412.32 | $412.50 | $411.73 | $411.75 | 0 | $411.75 |
| 1651859460 | $411.76 | $412.00 | $411.75 | $411.87 | 0 | $411.87 |
| 1651859520 | $411.86 | $411.90 | $411.41 | $411.42 | 0 | $411.42 |
| 1651859580 | $411.43 | $411.43 | $411.02 | $411.04 | 0 | $411.04 |
| 1651859640 | $411.05 | $411.38 | $411.01 | $411.22 | 0 | $411.22 |
| 1651859700 | $411.18 | $411.23 | $410.98 | $411.21 | 0 | $411.21 |
| 1651859760 | $411.21 | $411.21 | $410.96 | $411.01 | 0 | $411.01 |
| 1651859820 | $411.00 | $411.05 | $410.90 | $411.02 | 0 | $411.02 |
| 1651859880 | $411.02 | $411.24 | $411.01 | $411.14 | 0 | $411.14 |
| 1651859940 | $411.15 | $411.26 | $411.10 | $411.14 | 0 | $411.14 |
| 1651860000 | $411.14 | $411.27 | $410.81 | $411.27 | 0 | $411.27 |
| 1651860060 | $411.30 | $411.33 | $411.14 | $411.28 | 0 | $411.28 |
| 1651860120 | $411.28 | $411.66 | $411.16 | $411.55 | 0 | $411.55 |
| 1651860180 | $411.57 | $411.65 | $411.27 | $411.47 | 0 | $411.47 |
| 1651860240 | $411.46 | $411.54 | $410.92 | $410.93 | 0 | $410.93 |
| 1651860300 | $410.93 | $410.93 | $410.23 | $410.23 | 0 | $410.23 |
| 1651860360 | $410.23 | $410.23 | $410.00 | $410.04 | 0 | $410.04 |
| 1651860420 | $410.02 | $410.02 | $409.82 | $409.86 | 0 | $409.86 |
| 1651860480 | $409.86 | $410.05 | $409.85 | $410.02 | 0 | $410.02 |
| 1651860540 | $410.02 | $410.04 | $409.71 | $409.71 | 0 | $409.71 |
| 1651860600 | $409.71 | $410.00 | $409.68 | $409.98 | 0 | $409.98 |
| 1651860660 | $409.98 | $410.50 | $409.85 | $410.46 | 0 | $410.46 |
| 1651860720 | $410.42 | $410.77 | $410.34 | $410.72 | 0 | $410.72 |
| 1651860780 | $410.72 | $410.72 | $410.43 | $410.47 | 0 | $410.47 |
| 1651860840 | $410.47 | $410.63 | $410.35 | $410.51 | 0 | $410.51 |
| 1651860900 | $410.50 | $411.14 | $410.50 | $411.14 | 0 | $411.14 |
| 1651860960 | $411.14 | $411.16 | $410.48 | $410.48 | 0 | $410.48 |
| 1651861020 | $410.47 | $411.02 | $410.44 | $410.88 | 0 | $410.88 |
| 1651861080 | $410.86 | $410.98 | $410.72 | $410.90 | 0 | $410.90 |
| 1651861140 | $410.92 | $410.92 | $410.46 | $410.46 | 0 | $410.46 |
| 1651861200 | $410.46 | $410.46 | $410.05 | $410.11 | 0 | $410.11 |
| 1651861260 | $410.10 | $410.16 | $410.00 | $410.02 | 0 | $410.02 |
| 1651861320 | $410.03 | $410.10 | $410.00 | $410.09 | 0 | $410.09 |
| 1651861380 | $410.10 | $410.27 | $410.01 | $410.27 | 0 | $410.27 |
| 1651861440 | $410.28 | $410.66 | $410.22 | $410.29 | 0 | $410.29 |
| 1651861500 | $410.27 | $410.27 | $409.53 | $409.56 | 0 | $409.56 |
| 1651861560 | $409.55 | $409.68 | $409.47 | $409.66 | 0 | $409.66 |
| 1651861620 | $409.67 | $410.09 | $409.64 | $409.99 | 0 | $409.99 |
| 1651861680 | $409.99 | $410.00 | $409.78 | $409.92 | 0 | $409.92 |
| 1651861740 | $409.91 | $410.01 | $409.78 | $409.81 | 0 | $409.81 |
| 1651861800 | $409.81 | $410.12 | $409.59 | $409.72 | 0 | $409.72 |
| 1651861860 | $409.72 | $409.90 | $409.55 | $409.59 | 0 | $409.59 |
| 1651861920 | $409.59 | $409.59 | $409.05 | $409.06 | 0 | $409.06 |
| 1651861980 | $409.07 | $409.39 | $409.05 | $409.37 | 0 | $409.37 |
| 1651862040 | $409.39 | $409.46 | $409.25 | $409.34 | 0 | $409.34 |
| 1651862100 | $409.34 | $409.68 | $409.26 | $409.65 | 0 | $409.65 |
| 1651862160 | $409.63 | $409.63 | $409.35 | $409.35 | 0 | $409.35 |
| 1651862220 | $409.35 | $409.41 | $409.23 | $409.26 | 0 | $409.26 |
| 1651862280 | $409.27 | $409.40 | $409.16 | $409.17 | 0 | $409.17 |
| 1651862340 | $409.17 | $409.23 | $409.01 | $409.23 | 0 | $409.23 |
| 1651862400 | $409.23 | $409.80 | $409.22 | $409.72 | 0 | $409.72 |
| 1651862460 | $409.71 | $409.77 | $409.59 | $409.71 | 0 | $409.71 |
| 1651862520 | $409.71 | $409.77 | $409.64 | $409.73 | 0 | $409.73 |
| 1651862580 | $409.73 | $409.76 | $409.54 | $409.55 | 0 | $409.55 |
| 1651862640 | $409.56 | $409.57 | $409.09 | $409.09 | 0 | $409.09 |
| 1651862700 | $409.08 | $409.31 | $409.05 | $409.18 | 0 | $409.18 |
| 1651862760 | $409.18 | $409.61 | $409.15 | $409.61 | 0 | $409.61 |
| 1651862820 | $409.60 | $409.60 | $409.01 | $409.01 | 0 | $409.01 |
| 1651862880 | $408.99 | $409.43 | $408.99 | $409.35 | 0 | $409.35 |
| 1651862940 | $409.37 | $410.38 | $409.37 | $410.35 | 0 | $410.35 |
| 1651863000 | $410.31 | $411.26 | $410.26 | $410.87 | 0 | $410.87 |
| 1651863060 | $410.88 | $411.01 | $410.74 | $410.74 | 0 | $410.74 |
| 1651863120 | $410.75 | $410.91 | $410.64 | $410.70 | 0 | $410.70 |
| 1651863180 | $410.72 | $410.86 | $410.58 | $410.86 | 0 | $410.86 |
| 1651863240 | $410.84 | $411.22 | $410.79 | $411.17 | 0 | $411.17 |
| 1651863300 | $411.20 | $411.48 | $410.79 | $410.79 | 0 | $410.79 |
| 1651863360 | $410.81 | $411.05 | $410.63 | $410.73 | 0 | $410.73 |
| 1651863420 | $410.71 | $411.21 | $410.64 | $411.16 | 0 | $411.16 |
| 1651863480 | $411.16 | $411.33 | $411.05 | $411.06 | 0 | $411.06 |
| 1651863540 | $411.06 | $411.12 | $410.04 | $410.04 | 0 | $410.04 |
| 1651863600 | $410.02 | $410.21 | $409.50 | $410.02 | 0 | $410.02 |
| 1651863660 | $410.03 | $410.17 | $409.82 | $409.82 | 0 | $409.82 |
| 1651863720 | $409.81 | $409.81 | $409.52 | $409.57 | 0 | $409.57 |
| 1651863780 | $409.56 | $409.71 | $409.56 | $409.68 | 0 | $409.68 |
| 1651863840 | $409.68 | $410.17 | $409.68 | $410.16 | 0 | $410.16 |
| 1651863900 | $410.14 | $410.35 | $409.74 | $409.75 | 0 | $409.75 |
| 1651863960 | $409.74 | $409.74 | $409.21 | $409.33 | 0 | $409.33 |
| 1651864020 | $409.33 | $409.42 | $409.19 | $409.19 | 0 | $409.19 |
| 1651864080 | $409.19 | $409.19 | $408.89 | $409.06 | 0 | $409.06 |
| 1651864140 | $409.07 | $409.19 | $408.93 | $409.14 | 0 | $409.14 |
| 1651864200 | $409.14 | $409.58 | $409.14 | $409.32 | 0 | $409.32 |
| 1651864260 | $409.33 | $409.57 | $409.12 | $409.51 | 0 | $409.51 |
| 1651864320 | $409.46 | $409.63 | $409.42 | $409.58 | 0 | $409.58 |
| 1651864380 | $409.59 | $409.80 | $409.55 | $409.64 | 0 | $409.64 |
| 1651864440 | $409.63 | $409.67 | $409.21 | $409.23 | 0 | $409.23 |
| 1651864500 | $409.22 | $409.60 | $409.22 | $409.30 | 0 | $409.30 |
| 1651864560 | $409.30 | $409.49 | $409.21 | $409.22 | 0 | $409.22 |
| 1651864620 | $409.22 | $409.48 | $409.09 | $409.15 | 0 | $409.15 |
| 1651864680 | $409.14 | $409.21 | $408.78 | $409.10 | 0 | $409.10 |
| 1651864740 | $409.10 | $409.56 | $408.98 | $409.50 | 0 | $409.50 |
| 1651864800 | $409.50 | $409.52 | $408.93 | $408.94 | 0 | $408.94 |
| 1651864860 | $408.93 | $409.05 | $408.54 | $408.83 | 0 | $408.83 |
| 1651864920 | $408.81 | $408.97 | $408.72 | $408.78 | 0 | $408.78 |
| 1651864980 | $408.83 | $408.88 | $408.64 | $408.68 | 0 | $408.68 |
| 1651865040 | $408.67 | $408.67 | $408.58 | $408.62 | 0 | $408.62 |
| 1651865100 | $408.62 | $408.92 | $408.53 | $408.80 | 0 | $408.80 |
| 1651865160 | $408.70 | $408.86 | $408.46 | $408.86 | 0 | $408.86 |
| 1651865220 | $408.86 | $409.22 | $408.75 | $409.22 | 0 | $409.22 |
| 1651865280 | $409.21 | $409.88 | $409.21 | $409.88 | 0 | $409.88 |
| 1651865340 | $409.85 | $409.85 | $409.65 | $409.71 | 0 | $409.71 |
| 1651865400 | $409.65 | $410.41 | $409.63 | $410.17 | 0 | $410.17 |
| 1651865460 | $410.17 | $410.70 | $410.16 | $410.59 | 0 | $410.59 |
| 1651865520 | $410.57 | $410.74 | $409.97 | $410.01 | 0 | $410.01 |
| 1651865580 | $410.00 | $410.34 | $410.00 | $410.25 | 0 | $410.25 |
| 1651865640 | $410.26 | $410.61 | $410.26 | $410.57 | 0 | $410.57 |
| 1651865700 | $410.56 | $411.22 | $410.54 | $411.06 | 0 | $411.06 |
| 1651865760 | $411.05 | $411.21 | $410.73 | $411.02 | 0 | $411.02 |
| 1651865820 | $411.03 | $411.66 | $411.03 | $411.64 | 0 | $411.64 |
| 1651865880 | $411.61 | $412.66 | $411.61 | $412.66 | 0 | $412.66 |
| 1651865940 | $412.65 | $412.97 | $412.34 | $412.90 | 0 | $412.90 |
| 1651866000 | $412.89 | $413.06 | $412.70 | $412.79 | 0 | $412.79 |
| 1651866060 | $412.74 | $412.74 | $412.27 | $412.60 | 0 | $412.60 |
| 1651866120 | $412.65 | $412.67 | $412.33 | $412.35 | 0 | $412.35 |
| 1651866180 | $412.34 | $412.34 | $411.90 | $412.21 | 0 | $412.21 |
| 1651866240 | $412.20 | $412.62 | $412.07 | $412.10 | 0 | $412.10 |
| 1651866300 | $412.09 | $412.20 | $411.71 | $412.03 | 0 | $412.03 |
| 1651866360 | $412.01 | $413.10 | $411.99 | $412.88 | 0 | $412.88 |
| 1651866420 | $412.87 | $413.02 | $412.64 | $413.02 | 0 | $413.02 |
| 1651866480 | $413.05 | $413.46 | $413.04 | $413.36 | 0 | $413.36 |
| 1651866540 | $413.41 | $413.54 | $412.82 | $413.03 | 0 | $413.03 |
| 1651866600 | $412.97 | $413.89 | $412.97 | $413.40 | 0 | $413.40 |
| 1651866660 | $413.41 | $413.48 | $412.72 | $412.81 | 0 | $412.81 |
| 1651866720 | $412.80 | $412.82 | $412.58 | $412.59 | 0 | $412.59 |
| 1651866780 | $412.59 | $412.82 | $412.49 | $412.63 | 0 | $412.63 |
| 1651866840 | $412.61 | $412.84 | $412.44 | $412.44 | 0 | $412.44 |
| 1651866900 | $412.44 | $412.54 | $411.95 | $412.35 | 0 | $412.35 |
| 1651866960 | $412.34 | $412.42 | $412.11 | $412.23 | 0 | $412.23 |
| 1651867020 | $412.21 | $412.53 | $412.08 | $412.50 | 0 | $412.50 |
| 1651867080 | $412.50 | $412.67 | $412.33 | $412.53 | 0 | $412.53 |
| 1651867140 | $412.53 | $412.60 | $412.29 | $412.43 | 0 | $412.43 |
| 1651867200 | $412.38 | $412.38 | $412.37 | $412.37 | 0 | $412.37 |
| 1651867260 | $412.37 | $412.37 | $412.37 | $412.37 | 0 | $412.37 |
| 1651867320 | $412.37 | $412.37 | $412.34 | $412.34 | 0 | $412.34 |
| 1651867380 | $412.34 | $412.34 | $412.34 | $412.34 | 0 | $412.34 |
| 1651867440 | $412.34 | $412.34 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867500 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867560 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867620 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867680 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867740 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867800 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867860 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867920 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651867980 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868040 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868100 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868160 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868220 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868280 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868340 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651868400 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651870980 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |
| 1651872720 | $412.33 | $412.33 | $412.33 | $412.33 | 0 | $412.33 |