60590 lines
3.4 MiB
60590 lines
3.4 MiB
time,open,high,low,close,Volume
|
|
2022-01-11 09:30:00+00:00,133.39,133.65,131.6,131.9,24966
|
|
2022-01-11 09:35:00+00:00,131.94,134.22,131.72,133.12,20782
|
|
2022-01-11 09:40:00+00:00,133.1,133.25,131.59,132.32,15612
|
|
2022-01-11 09:45:00+00:00,132.3,133.21,131.99,132.98,11666
|
|
2022-01-11 09:50:00+00:00,132.99,133.97,132.8,133.12,14369
|
|
2022-01-11 09:55:00+00:00,133.12,133.67,132.61,133.24,12052
|
|
2022-01-11 10:00:00+00:00,133.22,134.66,132.77,134.61,14266
|
|
2022-01-11 10:05:00+00:00,134.6,135.03,134.42,134.77,14189
|
|
2022-01-11 10:10:00+00:00,134.78,136.09,134.75,135.42,19559
|
|
2022-01-11 10:15:00+00:00,135.44,135.68,134.75,135.25,13712
|
|
2022-01-11 10:20:00+00:00,135.28,135.43,134.82,134.92,10026
|
|
2022-01-11 10:25:00+00:00,134.95,135.19,134.53,134.84,10738
|
|
2022-01-11 10:30:00+00:00,134.83,135.5,134.25,134.31,12478
|
|
2022-01-11 10:35:00+00:00,134.33,134.99,134.31,134.79,8919
|
|
2022-01-11 10:40:00+00:00,134.79,134.81,133.36,133.79,12458
|
|
2022-01-11 10:45:00+00:00,133.83,134.39,133.67,133.93,10083
|
|
2022-01-11 10:50:00+00:00,133.95,133.97,133.62,133.78,5279
|
|
2022-01-11 10:55:00+00:00,133.78,134.4,133.51,134.17,10890
|
|
2022-01-11 11:00:00+00:00,134.17,135.58,134.13,135.29,12831
|
|
2022-01-11 11:05:00+00:00,135.29,135.65,134.91,135.05,10762
|
|
2022-01-11 11:10:00+00:00,135.07,136.49,135.07,136.22,12445
|
|
2022-01-11 11:15:00+00:00,136.2,136.6,136.02,136.31,12654
|
|
2022-01-11 11:20:00+00:00,136.3,136.86,136.24,136.52,12183
|
|
2022-01-11 11:25:00+00:00,136.5,136.89,136.38,136.8,7833
|
|
2022-01-11 11:30:00+00:00,136.78,136.86,136.48,136.81,6547
|
|
2022-01-11 11:35:00+00:00,136.81,137.63,136.79,137.53,11882
|
|
2022-01-11 11:40:00+00:00,137.52,138.47,137.49,138.09,15569
|
|
2022-01-11 11:45:00+00:00,138.08,138.14,137.57,137.85,12373
|
|
2022-01-11 11:50:00+00:00,137.85,138.66,137.81,138.63,13123
|
|
2022-01-11 11:55:00+00:00,138.61,138.94,138.38,138.86,12716
|
|
2022-01-11 12:00:00+00:00,138.87,138.99,138.27,138.44,8368
|
|
2022-01-11 12:05:00+00:00,138.46,138.55,138.14,138.51,7782
|
|
2022-01-11 12:10:00+00:00,138.51,138.65,137.89,138.01,8536
|
|
2022-01-11 12:15:00+00:00,138.02,138.26,137.84,137.9,7651
|
|
2022-01-11 12:20:00+00:00,137.9,138.31,137.76,137.88,8496
|
|
2022-01-11 12:25:00+00:00,137.91,137.95,137.19,137.31,7923
|
|
2022-01-11 12:30:00+00:00,137.31,137.68,137.26,137.5,6583
|
|
2022-01-11 12:35:00+00:00,137.48,137.92,137.33,137.41,7402
|
|
2022-01-11 12:40:00+00:00,137.41,137.88,137.22,137.84,5891
|
|
2022-01-11 12:45:00+00:00,137.83,137.83,137.51,137.64,5210
|
|
2022-01-11 12:50:00+00:00,137.65,138.24,137.6,137.87,9925
|
|
2022-01-11 12:55:00+00:00,137.88,137.97,137.43,137.56,4607
|
|
2022-01-11 13:00:00+00:00,137.57,137.59,137.22,137.54,4498
|
|
2022-01-11 13:05:00+00:00,137.56,137.59,137.12,137.54,4802
|
|
2022-01-11 13:10:00+00:00,137.54,137.93,137.47,137.83,3836
|
|
2022-01-11 13:15:00+00:00,137.82,137.89,137.52,137.63,4016
|
|
2022-01-11 13:20:00+00:00,137.63,138.15,137.6,137.93,5724
|
|
2022-01-11 13:25:00+00:00,137.96,137.98,137.49,137.53,3641
|
|
2022-01-11 13:30:00+00:00,137.51,137.75,137.45,137.73,3640
|
|
2022-01-11 13:35:00+00:00,137.72,137.82,137.45,137.47,4556
|
|
2022-01-11 13:40:00+00:00,137.49,137.72,137.28,137.61,4379
|
|
2022-01-11 13:45:00+00:00,137.6,137.9,137.44,137.49,4148
|
|
2022-01-11 13:50:00+00:00,137.55,137.62,137.43,137.48,2809
|
|
2022-01-11 13:55:00+00:00,137.5,137.78,137.36,137.76,3344
|
|
2022-01-11 14:00:00+00:00,137.76,137.84,137.37,137.71,4450
|
|
2022-01-11 14:05:00+00:00,137.72,137.78,137.03,137.17,5190
|
|
2022-01-11 14:10:00+00:00,137.17,137.59,137.09,137.42,5560
|
|
2022-01-11 14:15:00+00:00,137.43,137.64,137.37,137.55,3336
|
|
2022-01-11 14:20:00+00:00,137.53,137.57,137.03,137.28,4120
|
|
2022-01-11 14:25:00+00:00,137.29,137.44,137.21,137.31,3648
|
|
2022-01-11 14:30:00+00:00,137.31,137.31,136.77,137.11,6200
|
|
2022-01-11 14:35:00+00:00,137.09,137.24,136.66,137.13,6615
|
|
2022-01-11 14:40:00+00:00,137.12,137.4,137.06,137.36,3835
|
|
2022-01-11 14:45:00+00:00,137.35,137.62,137.31,137.58,4501
|
|
2022-01-11 14:50:00+00:00,137.57,137.64,137.41,137.49,3621
|
|
2022-01-11 14:55:00+00:00,137.47,137.72,137.24,137.32,5558
|
|
2022-01-11 15:00:00+00:00,137.33,137.67,137.32,137.6,4938
|
|
2022-01-11 15:05:00+00:00,137.62,138.0,137.51,137.9,7013
|
|
2022-01-11 15:10:00+00:00,137.92,138.18,137.67,138.16,6485
|
|
2022-01-11 15:15:00+00:00,138.17,138.32,137.67,137.92,8025
|
|
2022-01-11 15:20:00+00:00,137.93,138.04,137.61,137.65,6025
|
|
2022-01-11 15:25:00+00:00,137.65,137.88,137.5,137.84,5869
|
|
2022-01-11 15:30:00+00:00,137.82,138.1,137.77,137.79,6577
|
|
2022-01-11 15:35:00+00:00,137.8,137.99,137.52,137.69,6246
|
|
2022-01-11 15:40:00+00:00,137.67,137.8,137.38,137.71,6156
|
|
2022-01-11 15:45:00+00:00,137.72,137.81,137.43,137.46,5424
|
|
2022-01-11 15:50:00+00:00,137.47,137.5,136.45,136.68,12929
|
|
2022-01-11 15:55:00+00:00,136.72,137.35,136.7,137.31,15324
|
|
2022-01-12 09:30:00+00:00,138.59,140.57,138.57,139.19,30742
|
|
2022-01-12 09:35:00+00:00,139.17,140.2,138.44,139.91,19609
|
|
2022-01-12 09:40:00+00:00,139.92,140.13,138.85,139.15,15325
|
|
2022-01-12 09:45:00+00:00,139.13,139.38,137.95,138.53,14172
|
|
2022-01-12 09:50:00+00:00,138.54,139.46,138.05,138.72,14575
|
|
2022-01-12 09:55:00+00:00,138.67,139.57,138.33,139.45,10393
|
|
2022-01-12 10:00:00+00:00,139.4,139.84,139.13,139.39,12275
|
|
2022-01-12 10:05:00+00:00,139.4,140.09,138.6,139.96,12765
|
|
2022-01-12 10:10:00+00:00,139.94,140.33,139.89,140.23,12512
|
|
2022-01-12 10:15:00+00:00,140.27,140.27,139.5,139.86,10308
|
|
2022-01-12 10:20:00+00:00,139.86,140.16,139.37,139.8,9161
|
|
2022-01-12 10:25:00+00:00,139.82,140.32,139.53,139.65,9296
|
|
2022-01-12 10:30:00+00:00,139.64,139.78,138.96,139.15,10748
|
|
2022-01-12 10:35:00+00:00,139.17,139.35,138.16,138.23,10272
|
|
2022-01-12 10:40:00+00:00,138.22,138.55,137.63,137.86,13463
|
|
2022-01-12 10:45:00+00:00,137.84,138.19,137.39,137.47,11615
|
|
2022-01-12 10:50:00+00:00,137.47,137.68,136.64,136.96,13694
|
|
2022-01-12 10:55:00+00:00,136.93,137.17,136.58,136.98,12554
|
|
2022-01-12 11:00:00+00:00,136.97,137.49,136.92,137.02,12292
|
|
2022-01-12 11:05:00+00:00,137.01,137.32,136.03,136.42,12483
|
|
2022-01-12 11:10:00+00:00,136.43,136.61,136.14,136.23,8266
|
|
2022-01-12 11:15:00+00:00,136.18,136.75,135.77,136.59,11977
|
|
2022-01-12 11:20:00+00:00,136.59,136.96,136.34,136.83,8775
|
|
2022-01-12 11:25:00+00:00,136.83,137.25,136.69,137.2,7437
|
|
2022-01-12 11:30:00+00:00,137.2,137.73,137.12,137.28,8247
|
|
2022-01-12 11:35:00+00:00,137.27,137.64,137.21,137.44,6600
|
|
2022-01-12 11:40:00+00:00,137.48,137.82,137.22,137.31,6793
|
|
2022-01-12 11:45:00+00:00,137.29,137.54,137.14,137.2,5476
|
|
2022-01-12 11:50:00+00:00,137.21,137.84,137.01,137.83,6498
|
|
2022-01-12 11:55:00+00:00,137.82,137.87,137.41,137.72,5947
|
|
2022-01-12 12:00:00+00:00,137.74,137.91,137.58,137.85,5734
|
|
2022-01-12 12:05:00+00:00,137.83,137.83,137.15,137.34,5813
|
|
2022-01-12 12:10:00+00:00,137.36,137.49,136.88,137.21,5545
|
|
2022-01-12 12:15:00+00:00,137.21,137.75,137.08,137.55,5811
|
|
2022-01-12 12:20:00+00:00,137.55,137.94,137.47,137.83,5001
|
|
2022-01-12 12:25:00+00:00,137.8,138.08,137.78,138.02,4900
|
|
2022-01-12 12:30:00+00:00,138.04,138.23,138.01,138.15,4317
|
|
2022-01-12 12:35:00+00:00,138.13,138.58,138.13,138.4,7337
|
|
2022-01-12 12:40:00+00:00,138.42,138.63,138.21,138.31,6345
|
|
2022-01-12 12:45:00+00:00,138.34,138.4,138.06,138.22,4302
|
|
2022-01-12 12:50:00+00:00,138.21,138.49,138.15,138.34,4399
|
|
2022-01-12 12:55:00+00:00,138.34,138.6,138.3,138.34,4284
|
|
2022-01-12 13:00:00+00:00,138.37,138.39,137.94,138.02,4711
|
|
2022-01-12 13:05:00+00:00,138.03,138.11,137.91,138.02,3082
|
|
2022-01-12 13:10:00+00:00,138.03,138.29,137.42,137.64,6630
|
|
2022-01-12 13:15:00+00:00,137.65,137.82,137.4,137.79,4173
|
|
2022-01-12 13:20:00+00:00,137.8,137.93,137.61,137.79,3728
|
|
2022-01-12 13:25:00+00:00,137.78,138.03,137.45,137.6,4069
|
|
2022-01-12 13:30:00+00:00,137.63,137.9,137.35,137.82,5488
|
|
2022-01-12 13:35:00+00:00,137.82,137.84,137.4,137.7,3548
|
|
2022-01-12 13:40:00+00:00,137.71,137.95,137.52,137.82,5244
|
|
2022-01-12 13:45:00+00:00,137.83,138.06,137.55,137.9,5259
|
|
2022-01-12 13:50:00+00:00,137.89,137.97,137.38,137.55,5266
|
|
2022-01-12 13:55:00+00:00,137.54,137.81,137.47,137.68,3342
|
|
2022-01-12 14:00:00+00:00,137.69,137.72,137.16,137.35,4469
|
|
2022-01-12 14:05:00+00:00,137.33,137.55,137.21,137.31,4416
|
|
2022-01-12 14:10:00+00:00,137.29,137.81,137.17,137.8,4597
|
|
2022-01-12 14:15:00+00:00,137.82,137.86,137.61,137.68,3803
|
|
2022-01-12 14:20:00+00:00,137.66,137.98,137.62,137.88,4064
|
|
2022-01-12 14:25:00+00:00,137.89,138.02,137.78,137.91,3270
|
|
2022-01-12 14:30:00+00:00,137.89,137.93,136.21,136.51,14025
|
|
2022-01-12 14:35:00+00:00,136.52,137.16,136.24,137.1,8940
|
|
2022-01-12 14:40:00+00:00,137.1,137.32,136.82,137.05,7275
|
|
2022-01-12 14:45:00+00:00,137.03,137.37,136.98,137.35,4469
|
|
2022-01-12 14:50:00+00:00,137.36,137.62,137.26,137.49,5434
|
|
2022-01-12 14:55:00+00:00,137.47,137.68,137.36,137.57,4052
|
|
2022-01-12 15:00:00+00:00,137.56,137.69,137.05,137.28,6288
|
|
2022-01-12 15:05:00+00:00,137.29,137.29,136.98,137.06,4073
|
|
2022-01-12 15:10:00+00:00,137.07,137.46,137.01,137.44,5616
|
|
2022-01-12 15:15:00+00:00,137.44,137.63,137.21,137.25,4577
|
|
2022-01-12 15:20:00+00:00,137.26,137.6,137.17,137.37,4984
|
|
2022-01-12 15:25:00+00:00,137.38,137.43,136.92,137.08,5278
|
|
2022-01-12 15:30:00+00:00,137.07,137.31,136.98,137.04,4402
|
|
2022-01-12 15:35:00+00:00,137.07,137.26,136.91,137.04,4592
|
|
2022-01-12 15:40:00+00:00,137.04,137.49,136.82,137.43,5897
|
|
2022-01-12 15:45:00+00:00,137.44,137.68,137.2,137.24,6713
|
|
2022-01-12 15:50:00+00:00,137.23,137.53,137.14,137.4,6356
|
|
2022-01-12 15:55:00+00:00,137.39,137.51,137.26,137.47,8787
|
|
2022-01-13 09:30:00+00:00,139.42,141.2,139.34,141.05,26687
|
|
2022-01-13 09:35:00+00:00,141.06,141.25,139.73,140.13,18903
|
|
2022-01-13 09:40:00+00:00,140.12,140.59,139.45,139.81,13173
|
|
2022-01-13 09:45:00+00:00,139.77,139.86,139.06,139.4,10596
|
|
2022-01-13 09:50:00+00:00,139.43,140.3,139.26,139.69,11291
|
|
2022-01-13 09:55:00+00:00,139.66,140.22,139.44,139.5,9536
|
|
2022-01-13 10:00:00+00:00,139.5,139.72,138.74,138.8,12273
|
|
2022-01-13 10:05:00+00:00,138.83,138.96,138.32,138.33,10294
|
|
2022-01-13 10:10:00+00:00,138.36,138.47,137.67,137.99,13028
|
|
2022-01-13 10:15:00+00:00,137.98,138.39,137.52,137.9,11081
|
|
2022-01-13 10:20:00+00:00,137.91,138.23,137.61,138.15,9744
|
|
2022-01-13 10:25:00+00:00,138.15,138.25,137.41,137.95,11716
|
|
2022-01-13 10:30:00+00:00,137.91,138.32,136.89,137.03,16047
|
|
2022-01-13 10:35:00+00:00,137.02,137.57,136.62,136.79,14480
|
|
2022-01-13 10:40:00+00:00,136.81,137.04,136.15,136.42,12254
|
|
2022-01-13 10:45:00+00:00,136.39,136.97,136.16,136.5,9871
|
|
2022-01-13 10:50:00+00:00,136.51,136.56,135.38,135.63,14724
|
|
2022-01-13 10:55:00+00:00,135.65,136.33,135.62,136.16,9149
|
|
2022-01-13 11:00:00+00:00,136.13,136.5,135.63,136.14,8139
|
|
2022-01-13 11:05:00+00:00,136.14,136.68,135.74,135.82,10526
|
|
2022-01-13 11:10:00+00:00,135.81,135.85,134.95,135.34,12855
|
|
2022-01-13 11:15:00+00:00,135.36,135.79,134.64,134.82,10285
|
|
2022-01-13 11:20:00+00:00,134.83,135.55,134.64,135.5,11147
|
|
2022-01-13 11:25:00+00:00,135.5,136.23,135.39,136.06,8220
|
|
2022-01-13 11:30:00+00:00,136.06,136.36,135.98,136.15,7839
|
|
2022-01-13 11:35:00+00:00,136.15,136.49,136.05,136.39,6606
|
|
2022-01-13 11:40:00+00:00,136.38,136.55,136.23,136.41,6676
|
|
2022-01-13 11:45:00+00:00,136.4,136.48,135.93,135.95,5821
|
|
2022-01-13 11:50:00+00:00,135.94,136.44,135.65,136.34,6690
|
|
2022-01-13 11:55:00+00:00,136.35,136.39,135.86,136.07,4735
|
|
2022-01-13 12:00:00+00:00,136.06,136.06,135.04,135.17,6521
|
|
2022-01-13 12:05:00+00:00,135.15,135.68,135.15,135.6,4713
|
|
2022-01-13 12:10:00+00:00,135.58,135.64,134.92,134.94,5226
|
|
2022-01-13 12:15:00+00:00,134.95,135.02,133.78,133.98,14593
|
|
2022-01-13 12:20:00+00:00,133.99,134.0,133.21,133.6,10022
|
|
2022-01-13 12:25:00+00:00,133.58,134.87,133.28,133.42,14411
|
|
2022-01-13 12:30:00+00:00,133.42,133.63,133.06,133.47,9218
|
|
2022-01-13 12:35:00+00:00,133.46,134.13,133.4,133.89,8802
|
|
2022-01-13 12:40:00+00:00,133.89,134.0,133.16,133.25,6841
|
|
2022-01-13 12:45:00+00:00,133.24,133.51,132.58,132.91,10251
|
|
2022-01-13 12:50:00+00:00,132.89,133.4,132.8,133.39,8305
|
|
2022-01-13 12:55:00+00:00,133.4,134.12,133.32,133.97,7512
|
|
2022-01-13 13:00:00+00:00,133.92,134.34,133.54,134.22,7904
|
|
2022-01-13 13:05:00+00:00,134.21,134.54,134.02,134.13,7827
|
|
2022-01-13 13:10:00+00:00,134.13,134.33,133.68,133.93,5463
|
|
2022-01-13 13:15:00+00:00,133.92,134.25,133.72,133.88,5776
|
|
2022-01-13 13:20:00+00:00,133.88,134.42,133.78,134.19,5547
|
|
2022-01-13 13:25:00+00:00,134.2,134.45,133.63,134.08,5163
|
|
2022-01-13 13:30:00+00:00,134.06,134.3,133.87,134.16,4549
|
|
2022-01-13 13:35:00+00:00,134.15,134.22,133.77,134.15,4218
|
|
2022-01-13 13:40:00+00:00,134.14,134.33,133.87,134.15,3925
|
|
2022-01-13 13:45:00+00:00,134.16,134.57,134.09,134.51,4368
|
|
2022-01-13 13:50:00+00:00,134.5,134.64,134.24,134.6,3419
|
|
2022-01-13 13:55:00+00:00,134.59,134.69,134.43,134.51,4281
|
|
2022-01-13 14:00:00+00:00,134.53,134.93,134.42,134.78,4596
|
|
2022-01-13 14:05:00+00:00,134.76,134.83,134.4,134.62,4349
|
|
2022-01-13 14:10:00+00:00,134.64,134.69,134.33,134.41,3366
|
|
2022-01-13 14:15:00+00:00,134.42,134.59,133.76,134.1,6729
|
|
2022-01-13 14:20:00+00:00,134.11,134.29,133.87,134.18,3938
|
|
2022-01-13 14:25:00+00:00,134.19,134.28,133.83,133.91,3602
|
|
2022-01-13 14:30:00+00:00,133.9,134.07,133.51,134.03,5084
|
|
2022-01-13 14:35:00+00:00,134.0,134.07,133.68,133.77,3440
|
|
2022-01-13 14:40:00+00:00,133.78,134.22,133.78,134.11,4463
|
|
2022-01-13 14:45:00+00:00,134.09,134.18,133.75,133.93,3892
|
|
2022-01-13 14:50:00+00:00,133.93,134.36,133.87,134.28,3994
|
|
2022-01-13 14:55:00+00:00,134.3,134.73,134.26,134.66,5750
|
|
2022-01-13 15:00:00+00:00,134.68,134.71,133.8,133.99,6737
|
|
2022-01-13 15:05:00+00:00,133.95,134.22,133.58,133.63,5498
|
|
2022-01-13 15:10:00+00:00,133.63,133.8,133.34,133.44,6299
|
|
2022-01-13 15:15:00+00:00,133.45,134.02,133.37,133.95,6333
|
|
2022-01-13 15:20:00+00:00,133.99,134.11,133.22,133.45,5918
|
|
2022-01-13 15:25:00+00:00,133.44,133.88,133.34,133.88,5267
|
|
2022-01-13 15:30:00+00:00,133.87,134.14,133.85,133.95,5911
|
|
2022-01-13 15:35:00+00:00,133.95,133.99,132.98,133.07,7406
|
|
2022-01-13 15:40:00+00:00,133.09,133.26,132.93,133.11,5848
|
|
2022-01-13 15:45:00+00:00,133.11,133.22,132.9,133.14,5485
|
|
2022-01-13 15:50:00+00:00,133.17,133.17,131.91,131.95,15946
|
|
2022-01-13 15:55:00+00:00,131.95,132.76,131.81,132.75,15416
|
|
2022-01-14 09:30:00+00:00,131.71,133.58,131.43,133.03,18500
|
|
2022-01-14 09:35:00+00:00,133.07,134.5,132.72,134.03,15945
|
|
2022-01-14 09:40:00+00:00,134.06,134.84,133.81,134.63,14611
|
|
2022-01-14 09:45:00+00:00,134.61,135.12,134.39,134.56,13977
|
|
2022-01-14 09:50:00+00:00,134.56,135.3,134.3,135.28,11701
|
|
2022-01-14 09:55:00+00:00,135.29,135.88,135.2,135.57,13452
|
|
2022-01-14 10:00:00+00:00,135.51,135.61,134.23,134.6,14101
|
|
2022-01-14 10:05:00+00:00,134.58,135.32,134.57,134.83,11154
|
|
2022-01-14 10:10:00+00:00,134.75,135.32,134.45,134.75,9895
|
|
2022-01-14 10:15:00+00:00,134.76,136.09,134.65,135.91,11851
|
|
2022-01-14 10:20:00+00:00,135.96,135.97,134.78,134.97,10286
|
|
2022-01-14 10:25:00+00:00,134.95,135.17,134.3,134.53,12518
|
|
2022-01-14 10:30:00+00:00,134.56,134.56,133.83,134.3,10950
|
|
2022-01-14 10:35:00+00:00,134.26,134.32,133.47,133.99,11587
|
|
2022-01-14 10:40:00+00:00,133.97,134.04,133.36,133.51,9789
|
|
2022-01-14 10:45:00+00:00,133.49,134.18,133.16,134.16,11454
|
|
2022-01-14 10:50:00+00:00,134.18,134.48,133.68,134.41,8417
|
|
2022-01-14 10:55:00+00:00,134.4,134.85,134.17,134.78,10007
|
|
2022-01-14 11:00:00+00:00,134.79,135.5,134.68,135.01,11209
|
|
2022-01-14 11:05:00+00:00,134.97,134.97,134.25,134.34,8309
|
|
2022-01-14 11:10:00+00:00,134.33,134.7,134.17,134.44,7710
|
|
2022-01-14 11:15:00+00:00,134.42,134.9,134.07,134.55,8051
|
|
2022-01-14 11:20:00+00:00,134.5,135.09,134.29,134.94,6601
|
|
2022-01-14 11:25:00+00:00,134.99,135.73,134.97,135.33,9414
|
|
2022-01-14 11:30:00+00:00,135.34,136.17,135.12,136.05,10956
|
|
2022-01-14 11:35:00+00:00,136.05,136.47,135.96,136.1,10399
|
|
2022-01-14 11:40:00+00:00,136.09,136.86,135.96,136.62,10345
|
|
2022-01-14 11:45:00+00:00,136.63,136.97,136.47,136.56,9087
|
|
2022-01-14 11:50:00+00:00,136.58,136.89,136.41,136.72,6887
|
|
2022-01-14 11:55:00+00:00,136.7,136.78,136.32,136.4,5809
|
|
2022-01-14 12:00:00+00:00,136.41,136.41,135.86,135.98,6593
|
|
2022-01-14 12:05:00+00:00,135.97,136.29,135.76,136.27,8357
|
|
2022-01-14 12:10:00+00:00,136.27,136.39,135.63,135.67,9740
|
|
2022-01-14 12:15:00+00:00,135.67,135.98,135.62,135.75,5057
|
|
2022-01-14 12:20:00+00:00,135.78,135.97,135.36,135.49,6395
|
|
2022-01-14 12:25:00+00:00,135.49,135.82,135.4,135.64,4397
|
|
2022-01-14 12:30:00+00:00,135.64,135.8,135.34,135.56,4107
|
|
2022-01-14 12:35:00+00:00,135.58,135.79,135.38,135.48,4786
|
|
2022-01-14 12:40:00+00:00,135.45,135.48,135.18,135.36,4655
|
|
2022-01-14 12:45:00+00:00,135.36,135.37,134.72,134.91,6538
|
|
2022-01-14 12:50:00+00:00,134.92,135.07,134.63,134.87,5721
|
|
2022-01-14 12:55:00+00:00,134.85,134.87,134.41,134.49,5321
|
|
2022-01-14 13:00:00+00:00,134.49,134.9,134.35,134.7,5886
|
|
2022-01-14 13:05:00+00:00,134.65,134.7,134.27,134.34,4505
|
|
2022-01-14 13:10:00+00:00,134.31,134.57,134.12,134.5,4310
|
|
2022-01-14 13:15:00+00:00,134.5,134.76,134.35,134.55,3562
|
|
2022-01-14 13:20:00+00:00,134.55,134.55,133.89,133.96,6180
|
|
2022-01-14 13:25:00+00:00,133.97,134.17,133.83,134.09,4534
|
|
2022-01-14 13:30:00+00:00,134.03,134.17,133.62,133.71,4677
|
|
2022-01-14 13:35:00+00:00,133.68,134.01,133.59,133.86,5452
|
|
2022-01-14 13:40:00+00:00,133.84,134.37,133.83,134.26,5786
|
|
2022-01-14 13:45:00+00:00,134.26,134.44,134.08,134.43,3851
|
|
2022-01-14 13:50:00+00:00,134.4,134.86,134.35,134.75,6974
|
|
2022-01-14 13:55:00+00:00,134.77,135.25,134.69,135.1,6540
|
|
2022-01-14 14:00:00+00:00,135.08,135.35,134.91,134.98,5086
|
|
2022-01-14 14:05:00+00:00,134.97,135.05,134.72,134.97,5938
|
|
2022-01-14 14:10:00+00:00,134.96,134.98,134.61,134.94,5451
|
|
2022-01-14 14:15:00+00:00,134.95,135.06,134.75,134.86,4351
|
|
2022-01-14 14:20:00+00:00,134.87,135.15,134.71,135.1,3819
|
|
2022-01-14 14:25:00+00:00,135.12,135.23,134.54,134.59,5530
|
|
2022-01-14 14:30:00+00:00,134.58,135.11,134.55,135.06,5362
|
|
2022-01-14 14:35:00+00:00,135.04,135.42,135.02,135.15,6156
|
|
2022-01-14 14:40:00+00:00,135.13,135.3,134.84,134.92,5567
|
|
2022-01-14 14:45:00+00:00,134.92,135.28,134.88,135.17,4004
|
|
2022-01-14 14:50:00+00:00,135.17,135.41,134.95,135.01,4498
|
|
2022-01-14 14:55:00+00:00,135.05,135.17,134.82,134.86,3582
|
|
2022-01-14 15:00:00+00:00,134.85,135.4,134.85,135.31,5081
|
|
2022-01-14 15:05:00+00:00,135.31,135.53,134.98,135.02,6187
|
|
2022-01-14 15:10:00+00:00,135.03,135.38,134.87,135.3,4452
|
|
2022-01-14 15:15:00+00:00,135.31,135.99,135.2,135.78,8393
|
|
2022-01-14 15:20:00+00:00,135.76,136.08,135.68,135.99,6647
|
|
2022-01-14 15:25:00+00:00,135.98,136.17,135.75,135.88,7185
|
|
2022-01-14 15:30:00+00:00,135.88,136.35,135.87,136.29,6584
|
|
2022-01-14 15:35:00+00:00,136.28,136.57,136.13,136.35,6924
|
|
2022-01-14 15:40:00+00:00,136.35,136.6,136.16,136.5,7287
|
|
2022-01-14 15:45:00+00:00,136.53,136.71,136.2,136.39,8838
|
|
2022-01-14 15:50:00+00:00,136.4,136.71,136.23,136.66,9517
|
|
2022-01-14 15:55:00+00:00,136.64,137.0,136.47,136.88,11904
|
|
2022-01-18 09:30:00+00:00,134.5,135.06,133.97,134.03,15985
|
|
2022-01-18 09:35:00+00:00,134.04,134.3,133.38,133.59,9329
|
|
2022-01-18 09:40:00+00:00,133.65,135.29,133.37,134.97,11954
|
|
2022-01-18 09:45:00+00:00,134.97,135.19,134.37,134.66,7897
|
|
2022-01-18 09:50:00+00:00,134.66,134.86,133.9,133.98,7236
|
|
2022-01-18 09:55:00+00:00,133.98,134.75,133.66,134.5,7576
|
|
2022-01-18 10:00:00+00:00,134.53,134.55,133.7,134.22,7752
|
|
2022-01-18 10:05:00+00:00,134.22,135.67,134.11,135.46,9724
|
|
2022-01-18 10:10:00+00:00,135.46,135.91,135.31,135.68,7041
|
|
2022-01-18 10:15:00+00:00,135.66,136.34,135.65,135.85,8667
|
|
2022-01-18 10:20:00+00:00,135.84,136.25,135.32,136.11,7126
|
|
2022-01-18 10:25:00+00:00,136.13,136.39,135.53,135.96,6677
|
|
2022-01-18 10:30:00+00:00,135.92,135.95,134.82,134.92,7640
|
|
2022-01-18 10:35:00+00:00,134.92,135.02,134.03,134.16,8305
|
|
2022-01-18 10:40:00+00:00,134.15,134.8,133.99,134.71,9274
|
|
2022-01-18 10:45:00+00:00,134.72,134.98,134.18,134.72,6162
|
|
2022-01-18 10:50:00+00:00,134.75,134.94,134.28,134.37,4827
|
|
2022-01-18 10:55:00+00:00,134.34,134.65,134.11,134.27,4491
|
|
2022-01-18 11:00:00+00:00,134.27,134.36,133.9,134.27,4961
|
|
2022-01-18 11:05:00+00:00,134.27,134.35,133.45,133.62,6971
|
|
2022-01-18 11:10:00+00:00,133.62,133.81,133.42,133.74,4628
|
|
2022-01-18 11:15:00+00:00,133.74,134.19,133.74,134.03,5689
|
|
2022-01-18 11:20:00+00:00,134.0,134.05,133.62,133.82,4969
|
|
2022-01-18 11:25:00+00:00,133.81,133.9,133.31,133.43,5351
|
|
2022-01-18 11:30:00+00:00,133.41,133.51,132.96,133.49,6269
|
|
2022-01-18 11:35:00+00:00,133.5,134.82,133.44,134.69,9635
|
|
2022-01-18 11:40:00+00:00,134.68,135.09,134.59,134.81,7252
|
|
2022-01-18 11:45:00+00:00,134.79,135.17,134.77,135.08,5485
|
|
2022-01-18 11:50:00+00:00,135.08,135.37,135.02,135.17,5058
|
|
2022-01-18 11:55:00+00:00,135.17,135.42,134.92,135.17,5533
|
|
2022-01-18 12:00:00+00:00,135.17,135.35,134.26,134.39,7242
|
|
2022-01-18 12:05:00+00:00,134.39,134.7,134.12,134.56,6115
|
|
2022-01-18 12:10:00+00:00,134.56,134.95,134.44,134.87,3854
|
|
2022-01-18 12:15:00+00:00,134.86,135.21,134.62,135.09,4296
|
|
2022-01-18 12:20:00+00:00,135.1,135.15,134.32,134.44,4429
|
|
2022-01-18 12:25:00+00:00,134.44,134.5,134.08,134.24,3826
|
|
2022-01-18 12:30:00+00:00,134.21,134.22,133.76,133.99,4586
|
|
2022-01-18 12:35:00+00:00,133.99,134.03,133.64,133.78,4027
|
|
2022-01-18 12:40:00+00:00,133.77,133.93,133.68,133.7,3013
|
|
2022-01-18 12:45:00+00:00,133.69,133.99,133.38,133.54,5682
|
|
2022-01-18 12:50:00+00:00,133.56,133.69,133.31,133.43,4716
|
|
2022-01-18 12:55:00+00:00,133.45,133.86,133.36,133.46,6078
|
|
2022-01-18 13:00:00+00:00,133.48,133.54,133.07,133.25,5769
|
|
2022-01-18 13:05:00+00:00,133.25,133.3,132.87,133.25,5463
|
|
2022-01-18 13:10:00+00:00,133.23,133.55,133.11,133.36,5522
|
|
2022-01-18 13:15:00+00:00,133.35,133.44,132.97,133.03,4168
|
|
2022-01-18 13:20:00+00:00,133.02,133.06,132.63,132.83,4578
|
|
2022-01-18 13:25:00+00:00,132.82,133.14,132.75,133.09,4286
|
|
2022-01-18 13:30:00+00:00,133.07,133.28,132.85,133.08,5126
|
|
2022-01-18 13:35:00+00:00,133.08,133.49,133.05,133.28,4711
|
|
2022-01-18 13:40:00+00:00,133.26,133.59,133.24,133.39,4083
|
|
2022-01-18 13:45:00+00:00,133.39,133.48,132.7,132.86,5078
|
|
2022-01-18 13:50:00+00:00,132.86,132.95,132.53,132.68,5466
|
|
2022-01-18 13:55:00+00:00,132.68,133.31,132.63,133.22,4454
|
|
2022-01-18 14:00:00+00:00,133.22,133.58,133.18,133.31,5840
|
|
2022-01-18 14:05:00+00:00,133.34,133.41,133.2,133.26,4202
|
|
2022-01-18 14:10:00+00:00,133.27,133.46,132.86,132.94,4415
|
|
2022-01-18 14:15:00+00:00,132.93,133.09,132.69,133.04,3853
|
|
2022-01-18 14:20:00+00:00,133.02,133.02,132.41,132.43,5048
|
|
2022-01-18 14:25:00+00:00,132.43,132.66,132.23,132.54,3874
|
|
2022-01-18 14:30:00+00:00,132.52,132.98,132.51,132.77,4388
|
|
2022-01-18 14:35:00+00:00,132.78,133.19,132.71,133.11,3487
|
|
2022-01-18 14:40:00+00:00,133.11,133.29,133.01,133.02,4554
|
|
2022-01-18 14:45:00+00:00,133.03,133.73,132.98,133.67,5758
|
|
2022-01-18 14:50:00+00:00,133.68,133.81,133.56,133.79,4645
|
|
2022-01-18 14:55:00+00:00,133.8,133.91,133.44,133.45,4621
|
|
2022-01-18 15:00:00+00:00,133.47,133.63,133.09,133.23,6765
|
|
2022-01-18 15:05:00+00:00,133.23,133.42,133.02,133.09,4258
|
|
2022-01-18 15:10:00+00:00,133.08,133.4,133.04,133.18,4479
|
|
2022-01-18 15:15:00+00:00,133.17,133.18,132.41,132.68,6946
|
|
2022-01-18 15:20:00+00:00,132.67,132.87,132.57,132.8,4504
|
|
2022-01-18 15:25:00+00:00,132.79,132.8,132.48,132.69,4734
|
|
2022-01-18 15:30:00+00:00,132.66,132.66,132.16,132.16,5672
|
|
2022-01-18 15:35:00+00:00,132.17,132.37,131.91,131.97,8009
|
|
2022-01-18 15:40:00+00:00,131.97,132.05,131.6,131.63,5909
|
|
2022-01-18 15:45:00+00:00,131.63,132.08,131.59,132.02,8453
|
|
2022-01-18 15:50:00+00:00,132.02,132.3,131.65,131.71,8917
|
|
2022-01-18 15:55:00+00:00,131.72,132.0,131.65,131.93,11040
|
|
2022-01-19 09:30:00+00:00,133.55,134.17,132.42,132.64,17939
|
|
2022-01-19 09:35:00+00:00,132.71,134.1,132.25,133.43,13269
|
|
2022-01-19 09:40:00+00:00,133.46,133.86,132.66,133.01,11016
|
|
2022-01-19 09:45:00+00:00,133.06,134.18,132.82,133.1,12770
|
|
2022-01-19 09:50:00+00:00,133.1,133.67,132.73,133.51,8169
|
|
2022-01-19 09:55:00+00:00,133.49,134.32,133.37,134.12,11045
|
|
2022-01-19 10:00:00+00:00,134.12,134.32,133.09,134.23,12218
|
|
2022-01-19 10:05:00+00:00,134.25,134.57,133.06,133.27,13374
|
|
2022-01-19 10:10:00+00:00,133.27,134.28,133.0,133.98,13245
|
|
2022-01-19 10:15:00+00:00,134.0,134.01,133.06,133.56,11276
|
|
2022-01-19 10:20:00+00:00,133.58,133.79,132.05,132.56,11014
|
|
2022-01-19 10:25:00+00:00,132.56,132.73,131.94,132.06,8388
|
|
2022-01-19 10:30:00+00:00,132.07,132.37,131.53,131.75,8478
|
|
2022-01-19 10:35:00+00:00,131.75,131.75,130.47,130.53,11893
|
|
2022-01-19 10:40:00+00:00,130.56,130.58,129.9,130.47,12852
|
|
2022-01-19 10:45:00+00:00,130.46,130.79,129.65,129.86,11177
|
|
2022-01-19 10:50:00+00:00,129.89,130.64,129.8,130.25,8044
|
|
2022-01-19 10:55:00+00:00,130.23,130.71,129.86,130.55,7691
|
|
2022-01-19 11:00:00+00:00,130.55,131.1,130.21,130.3,10021
|
|
2022-01-19 11:05:00+00:00,130.25,130.5,130.06,130.27,6809
|
|
2022-01-19 11:10:00+00:00,130.25,130.25,128.81,128.9,9256
|
|
2022-01-19 11:15:00+00:00,128.91,129.25,128.46,128.74,9768
|
|
2022-01-19 11:20:00+00:00,128.76,129.0,128.16,128.28,7821
|
|
2022-01-19 11:25:00+00:00,128.28,128.88,128.15,128.85,10011
|
|
2022-01-19 11:30:00+00:00,128.85,129.25,128.23,128.36,9843
|
|
2022-01-19 11:35:00+00:00,128.36,128.63,128.05,128.38,7734
|
|
2022-01-19 11:40:00+00:00,128.38,128.67,128.02,128.13,7251
|
|
2022-01-19 11:45:00+00:00,128.12,129.03,128.09,128.77,7780
|
|
2022-01-19 11:50:00+00:00,128.77,129.36,128.55,129.26,7154
|
|
2022-01-19 11:55:00+00:00,129.25,129.39,128.74,128.98,7967
|
|
2022-01-19 12:00:00+00:00,128.98,129.39,128.94,129.09,6338
|
|
2022-01-19 12:05:00+00:00,129.12,129.94,128.98,129.9,7141
|
|
2022-01-19 12:10:00+00:00,129.89,130.28,129.82,130.18,8231
|
|
2022-01-19 12:15:00+00:00,130.17,130.45,130.03,130.37,6330
|
|
2022-01-19 12:20:00+00:00,130.37,130.76,130.29,130.66,5943
|
|
2022-01-19 12:25:00+00:00,130.64,130.93,130.45,130.87,6933
|
|
2022-01-19 12:30:00+00:00,130.92,131.03,130.72,130.76,6595
|
|
2022-01-19 12:35:00+00:00,130.76,131.05,130.44,130.5,6682
|
|
2022-01-19 12:40:00+00:00,130.5,130.68,130.3,130.5,6121
|
|
2022-01-19 12:45:00+00:00,130.49,131.15,130.25,130.92,7610
|
|
2022-01-19 12:50:00+00:00,130.92,131.13,130.64,130.65,4574
|
|
2022-01-19 12:55:00+00:00,130.66,131.44,130.62,131.35,4918
|
|
2022-01-19 13:00:00+00:00,131.4,131.41,130.72,131.08,5780
|
|
2022-01-19 13:05:00+00:00,131.08,131.09,130.52,130.61,4965
|
|
2022-01-19 13:10:00+00:00,130.62,130.96,130.47,130.9,4057
|
|
2022-01-19 13:15:00+00:00,130.88,131.08,130.78,130.98,4269
|
|
2022-01-19 13:20:00+00:00,130.97,131.2,130.66,130.98,5530
|
|
2022-01-19 13:25:00+00:00,130.99,131.11,130.6,130.63,3371
|
|
2022-01-19 13:30:00+00:00,130.63,130.94,130.5,130.72,3337
|
|
2022-01-19 13:35:00+00:00,130.72,130.85,130.43,130.75,4709
|
|
2022-01-19 13:40:00+00:00,130.73,130.9,130.61,130.88,3836
|
|
2022-01-19 13:45:00+00:00,130.88,131.11,130.6,130.71,4363
|
|
2022-01-19 13:50:00+00:00,130.69,130.95,130.53,130.9,4530
|
|
2022-01-19 13:55:00+00:00,130.9,131.35,130.81,131.16,5384
|
|
2022-01-19 14:00:00+00:00,131.15,131.28,130.72,130.78,4228
|
|
2022-01-19 14:05:00+00:00,130.8,130.83,129.8,129.95,8015
|
|
2022-01-19 14:10:00+00:00,129.92,130.19,129.71,129.82,5296
|
|
2022-01-19 14:15:00+00:00,129.8,130.05,129.71,130.0,5112
|
|
2022-01-19 14:20:00+00:00,130.0,130.06,129.58,129.82,5160
|
|
2022-01-19 14:25:00+00:00,129.8,129.9,129.54,129.64,4379
|
|
2022-01-19 14:30:00+00:00,129.63,129.85,129.44,129.72,5763
|
|
2022-01-19 14:35:00+00:00,129.74,130.05,129.62,129.69,6422
|
|
2022-01-19 14:40:00+00:00,129.71,130.38,129.66,130.33,6115
|
|
2022-01-19 14:45:00+00:00,130.32,130.32,129.7,129.75,5810
|
|
2022-01-19 14:50:00+00:00,129.74,130.04,129.65,130.01,4050
|
|
2022-01-19 14:55:00+00:00,130.03,130.39,129.77,129.96,5480
|
|
2022-01-19 15:00:00+00:00,129.96,130.01,129.51,129.66,5461
|
|
2022-01-19 15:05:00+00:00,129.63,130.12,129.6,130.03,5736
|
|
2022-01-19 15:10:00+00:00,130.02,130.55,129.91,130.39,5779
|
|
2022-01-19 15:15:00+00:00,130.41,130.49,129.95,130.08,5368
|
|
2022-01-19 15:20:00+00:00,130.07,130.23,129.71,129.74,3957
|
|
2022-01-19 15:25:00+00:00,129.73,129.84,129.26,129.28,5453
|
|
2022-01-19 15:30:00+00:00,129.28,129.43,128.84,129.05,7408
|
|
2022-01-19 15:35:00+00:00,129.04,129.18,128.78,128.86,5980
|
|
2022-01-19 15:40:00+00:00,128.84,129.28,128.83,129.2,5628
|
|
2022-01-19 15:45:00+00:00,129.18,129.3,128.87,129.03,6601
|
|
2022-01-19 15:50:00+00:00,129.02,129.14,128.5,128.55,7176
|
|
2022-01-19 15:55:00+00:00,128.56,128.59,128.2,128.27,11904
|
|
2022-01-20 09:30:00+00:00,126.04,128.2,125.9,126.43,27136
|
|
2022-01-20 09:35:00+00:00,126.43,126.64,125.32,125.88,20606
|
|
2022-01-20 09:40:00+00:00,125.89,126.32,125.32,126.14,16580
|
|
2022-01-20 09:45:00+00:00,126.14,126.2,124.8,125.15,16788
|
|
2022-01-20 09:50:00+00:00,125.17,125.95,124.86,125.86,17089
|
|
2022-01-20 09:55:00+00:00,125.87,126.9,125.68,126.17,17781
|
|
2022-01-20 10:00:00+00:00,126.17,126.52,125.71,126.31,12295
|
|
2022-01-20 10:05:00+00:00,126.33,126.6,125.82,126.49,10411
|
|
2022-01-20 10:10:00+00:00,126.52,126.69,125.53,125.96,10170
|
|
2022-01-20 10:15:00+00:00,125.97,126.09,125.13,125.4,12401
|
|
2022-01-20 10:20:00+00:00,125.41,125.73,125.04,125.59,10569
|
|
2022-01-20 10:25:00+00:00,125.58,126.73,125.32,126.65,11069
|
|
2022-01-20 10:30:00+00:00,126.68,127.39,126.65,127.24,13070
|
|
2022-01-20 10:35:00+00:00,127.27,127.51,127.0,127.28,10689
|
|
2022-01-20 10:40:00+00:00,127.32,127.68,127.13,127.24,9852
|
|
2022-01-20 10:45:00+00:00,127.24,127.52,126.73,126.82,10251
|
|
2022-01-20 10:50:00+00:00,126.84,127.29,126.65,127.13,9334
|
|
2022-01-20 10:55:00+00:00,127.12,127.31,126.53,127.15,8910
|
|
2022-01-20 11:00:00+00:00,127.17,127.84,127.1,127.62,8603
|
|
2022-01-20 11:05:00+00:00,127.59,127.6,127.06,127.2,8391
|
|
2022-01-20 11:10:00+00:00,127.2,127.22,125.88,126.87,7555
|
|
2022-01-20 11:15:00+00:00,126.83,126.89,126.41,126.6,7440
|
|
2022-01-20 11:20:00+00:00,126.61,126.71,126.27,126.52,6552
|
|
2022-01-20 11:25:00+00:00,126.55,127.16,126.49,127.0,6833
|
|
2022-01-20 11:30:00+00:00,127.01,127.23,126.68,126.89,6289
|
|
2022-01-20 11:35:00+00:00,126.89,127.11,126.57,126.9,5579
|
|
2022-01-20 11:40:00+00:00,126.89,127.0,126.22,126.3,7938
|
|
2022-01-20 11:45:00+00:00,126.3,127.07,126.25,126.99,6955
|
|
2022-01-20 11:50:00+00:00,126.98,127.43,126.95,127.21,6182
|
|
2022-01-20 11:55:00+00:00,127.22,127.64,127.1,127.25,7570
|
|
2022-01-20 12:00:00+00:00,127.23,127.55,127.1,127.3,5640
|
|
2022-01-20 12:05:00+00:00,127.3,127.48,126.8,127.03,5881
|
|
2022-01-20 12:10:00+00:00,127.03,127.94,126.88,127.64,8216
|
|
2022-01-20 12:15:00+00:00,127.63,128.01,127.45,127.45,11171
|
|
2022-01-20 12:20:00+00:00,127.46,127.97,127.3,127.77,7976
|
|
2022-01-20 12:25:00+00:00,127.77,128.02,127.34,127.99,6492
|
|
2022-01-20 12:30:00+00:00,127.99,128.51,127.95,128.36,12826
|
|
2022-01-20 12:35:00+00:00,128.36,128.49,127.81,128.0,8448
|
|
2022-01-20 12:40:00+00:00,127.99,128.29,127.83,128.03,8090
|
|
2022-01-20 12:45:00+00:00,128.03,128.03,127.51,127.54,7402
|
|
2022-01-20 12:50:00+00:00,127.56,127.63,127.25,127.38,5913
|
|
2022-01-20 12:55:00+00:00,127.37,127.68,127.18,127.54,5138
|
|
2022-01-20 13:00:00+00:00,127.54,127.6,127.27,127.4,4875
|
|
2022-01-20 13:05:00+00:00,127.4,127.67,127.14,127.47,5590
|
|
2022-01-20 13:10:00+00:00,127.47,127.84,127.39,127.57,4740
|
|
2022-01-20 13:15:00+00:00,127.59,127.64,126.97,127.34,6614
|
|
2022-01-20 13:20:00+00:00,127.32,127.58,127.24,127.32,4183
|
|
2022-01-20 13:25:00+00:00,127.34,127.64,127.22,127.29,4709
|
|
2022-01-20 13:30:00+00:00,127.28,127.38,126.78,126.98,5694
|
|
2022-01-20 13:35:00+00:00,127.01,127.42,126.87,127.39,5050
|
|
2022-01-20 13:40:00+00:00,127.36,127.64,127.23,127.44,4618
|
|
2022-01-20 13:45:00+00:00,127.44,127.83,127.14,127.52,5360
|
|
2022-01-20 13:50:00+00:00,127.53,127.88,127.49,127.81,3435
|
|
2022-01-20 13:55:00+00:00,127.8,127.9,127.22,127.36,5475
|
|
2022-01-20 14:00:00+00:00,127.36,128.18,127.27,128.06,6173
|
|
2022-01-20 14:05:00+00:00,128.06,128.24,127.9,128.21,5049
|
|
2022-01-20 14:10:00+00:00,128.19,128.31,126.88,126.94,8829
|
|
2022-01-20 14:15:00+00:00,126.94,127.3,126.68,127.09,8550
|
|
2022-01-20 14:20:00+00:00,127.06,127.24,126.85,127.08,5046
|
|
2022-01-20 14:25:00+00:00,127.09,127.32,126.74,126.75,4670
|
|
2022-01-20 14:30:00+00:00,126.77,126.82,126.32,126.76,6738
|
|
2022-01-20 14:35:00+00:00,126.76,126.93,126.48,126.72,5643
|
|
2022-01-20 14:40:00+00:00,126.76,126.77,126.22,126.32,5980
|
|
2022-01-20 14:45:00+00:00,126.33,126.56,125.89,126.22,7537
|
|
2022-01-20 14:50:00+00:00,126.19,126.45,126.08,126.24,4554
|
|
2022-01-20 14:55:00+00:00,126.24,126.46,125.94,126.06,5609
|
|
2022-01-20 15:00:00+00:00,126.04,126.82,125.56,125.9,10891
|
|
2022-01-20 15:05:00+00:00,125.89,126.05,125.01,125.18,9564
|
|
2022-01-20 15:10:00+00:00,125.19,125.47,124.61,124.68,9890
|
|
2022-01-20 15:15:00+00:00,124.68,124.8,123.94,124.58,15289
|
|
2022-01-20 15:20:00+00:00,124.58,124.64,123.51,123.6,12508
|
|
2022-01-20 15:25:00+00:00,123.63,124.09,123.23,123.56,15622
|
|
2022-01-20 15:30:00+00:00,123.55,123.98,123.2,123.59,9686
|
|
2022-01-20 15:35:00+00:00,123.59,123.7,122.11,122.57,20554
|
|
2022-01-20 15:40:00+00:00,122.56,122.82,122.25,122.48,15694
|
|
2022-01-20 15:45:00+00:00,122.5,122.57,121.75,121.76,15700
|
|
2022-01-20 15:50:00+00:00,121.75,122.38,121.51,121.62,18333
|
|
2022-01-20 15:55:00+00:00,121.62,122.28,121.41,121.89,23313
|
|
2022-01-21 09:30:00+00:00,120.19,121.88,119.76,121.57,31032
|
|
2022-01-21 09:35:00+00:00,121.57,122.04,120.98,121.18,16887
|
|
2022-01-21 09:40:00+00:00,121.18,121.18,119.96,120.01,15939
|
|
2022-01-21 09:45:00+00:00,120.02,121.48,119.75,121.33,17493
|
|
2022-01-21 09:50:00+00:00,121.31,121.77,120.01,120.48,14744
|
|
2022-01-21 09:55:00+00:00,120.46,121.03,119.97,120.8,12910
|
|
2022-01-21 10:00:00+00:00,120.82,121.4,120.16,120.83,14203
|
|
2022-01-21 10:05:00+00:00,120.81,121.93,120.69,121.22,13577
|
|
2022-01-21 10:10:00+00:00,121.2,121.42,120.08,120.32,11343
|
|
2022-01-21 10:15:00+00:00,120.32,120.73,119.56,119.74,11989
|
|
2022-01-21 10:20:00+00:00,119.75,119.85,118.67,119.46,16284
|
|
2022-01-21 10:25:00+00:00,119.44,120.35,119.35,120.08,13092
|
|
2022-01-21 10:30:00+00:00,120.1,122.4,119.85,122.2,18313
|
|
2022-01-21 10:35:00+00:00,122.2,122.85,121.86,121.98,18432
|
|
2022-01-21 10:40:00+00:00,121.94,122.63,121.61,122.5,14669
|
|
2022-01-21 10:45:00+00:00,122.5,123.15,121.91,123.15,12418
|
|
2022-01-21 10:50:00+00:00,123.1,123.75,122.96,123.68,15887
|
|
2022-01-21 10:55:00+00:00,123.68,124.12,123.16,123.39,16618
|
|
2022-01-21 11:00:00+00:00,123.41,123.71,122.91,123.66,12032
|
|
2022-01-21 11:05:00+00:00,123.68,124.3,123.42,124.09,13445
|
|
2022-01-21 11:10:00+00:00,124.09,124.37,123.24,123.32,11187
|
|
2022-01-21 11:15:00+00:00,123.33,123.9,123.16,123.66,9362
|
|
2022-01-21 11:20:00+00:00,123.66,125.02,123.6,124.7,14400
|
|
2022-01-21 11:25:00+00:00,124.68,124.85,124.09,124.26,9462
|
|
2022-01-21 11:30:00+00:00,124.25,124.27,123.42,123.71,8436
|
|
2022-01-21 11:35:00+00:00,123.71,123.9,122.53,122.69,9986
|
|
2022-01-21 11:40:00+00:00,122.7,122.98,122.52,122.89,8511
|
|
2022-01-21 11:45:00+00:00,122.92,123.11,122.01,122.32,9009
|
|
2022-01-21 11:50:00+00:00,122.33,122.56,121.78,121.97,8330
|
|
2022-01-21 11:55:00+00:00,121.96,122.57,121.84,122.48,8153
|
|
2022-01-21 12:00:00+00:00,122.46,123.36,122.26,123.07,10559
|
|
2022-01-21 12:05:00+00:00,123.03,123.51,122.63,122.72,8226
|
|
2022-01-21 12:10:00+00:00,122.71,122.75,121.8,122.0,8645
|
|
2022-01-21 12:15:00+00:00,121.99,122.13,121.25,121.28,8881
|
|
2022-01-21 12:20:00+00:00,121.28,121.75,121.01,121.72,7888
|
|
2022-01-21 12:25:00+00:00,121.7,122.21,121.6,121.77,7850
|
|
2022-01-21 12:30:00+00:00,121.77,122.29,121.57,121.97,7077
|
|
2022-01-21 12:35:00+00:00,121.96,122.53,121.48,121.8,9001
|
|
2022-01-21 12:40:00+00:00,121.84,122.4,121.74,121.89,6755
|
|
2022-01-21 12:45:00+00:00,121.86,122.78,121.6,121.75,8557
|
|
2022-01-21 12:50:00+00:00,121.77,121.85,121.48,121.69,5517
|
|
2022-01-21 12:55:00+00:00,121.69,122.24,121.5,122.13,6423
|
|
2022-01-21 13:00:00+00:00,122.12,122.44,121.87,121.96,6046
|
|
2022-01-21 13:05:00+00:00,121.94,122.43,121.86,122.36,5527
|
|
2022-01-21 13:10:00+00:00,122.37,123.01,122.36,122.76,8002
|
|
2022-01-21 13:15:00+00:00,122.74,122.82,122.1,122.21,6013
|
|
2022-01-21 13:20:00+00:00,122.2,122.23,121.16,121.28,8630
|
|
2022-01-21 13:25:00+00:00,121.27,121.69,121.16,121.38,5682
|
|
2022-01-21 13:30:00+00:00,121.37,121.85,121.21,121.56,5365
|
|
2022-01-21 13:35:00+00:00,121.56,122.14,121.33,121.88,5960
|
|
2022-01-21 13:40:00+00:00,121.93,122.7,121.77,122.45,6708
|
|
2022-01-21 13:45:00+00:00,122.47,122.57,121.77,122.15,6650
|
|
2022-01-21 13:50:00+00:00,122.15,122.63,121.99,122.37,5835
|
|
2022-01-21 13:55:00+00:00,122.37,122.48,121.52,121.68,5053
|
|
2022-01-21 14:00:00+00:00,121.69,122.09,121.62,122.03,4998
|
|
2022-01-21 14:05:00+00:00,122.01,122.55,121.94,122.08,6178
|
|
2022-01-21 14:10:00+00:00,122.08,122.34,121.87,121.94,4355
|
|
2022-01-21 14:15:00+00:00,121.93,122.25,121.65,121.84,4758
|
|
2022-01-21 14:20:00+00:00,121.84,122.18,121.54,121.91,4969
|
|
2022-01-21 14:25:00+00:00,121.91,121.93,120.63,120.66,6799
|
|
2022-01-21 14:30:00+00:00,120.66,120.88,120.45,120.5,5908
|
|
2022-01-21 14:35:00+00:00,120.49,121.36,120.3,121.2,8958
|
|
2022-01-21 14:40:00+00:00,121.19,121.49,121.0,121.21,7360
|
|
2022-01-21 14:45:00+00:00,121.19,121.5,121.09,121.28,5951
|
|
2022-01-21 14:50:00+00:00,121.28,121.31,120.71,120.8,6712
|
|
2022-01-21 14:55:00+00:00,120.8,120.85,120.01,120.08,8678
|
|
2022-01-21 15:00:00+00:00,120.09,120.45,119.42,119.53,11694
|
|
2022-01-21 15:05:00+00:00,119.52,120.0,119.4,119.53,10675
|
|
2022-01-21 15:10:00+00:00,119.52,120.0,119.28,119.91,10342
|
|
2022-01-21 15:15:00+00:00,119.9,120.55,119.64,120.28,10752
|
|
2022-01-21 15:20:00+00:00,120.28,120.28,119.49,119.86,10956
|
|
2022-01-21 15:25:00+00:00,119.87,120.07,119.3,119.92,10256
|
|
2022-01-21 15:30:00+00:00,119.94,120.39,119.68,119.86,11218
|
|
2022-01-21 15:35:00+00:00,119.85,120.21,119.71,120.04,7875
|
|
2022-01-21 15:40:00+00:00,120.04,120.91,120.02,120.38,10150
|
|
2022-01-21 15:45:00+00:00,120.33,120.48,119.91,120.04,9437
|
|
2022-01-21 15:50:00+00:00,120.04,120.06,119.02,119.14,14382
|
|
2022-01-21 15:55:00+00:00,119.14,119.7,118.39,118.72,22588
|
|
2022-01-24 09:30:00+00:00,115.4,116.41,114.82,115.2,27618
|
|
2022-01-24 09:35:00+00:00,115.25,116.06,114.99,115.84,15925
|
|
2022-01-24 09:40:00+00:00,115.83,116.06,113.51,113.77,18071
|
|
2022-01-24 09:45:00+00:00,113.76,114.44,112.65,112.7,19182
|
|
2022-01-24 09:50:00+00:00,112.7,112.82,111.0,112.09,24954
|
|
2022-01-24 09:55:00+00:00,112.09,113.04,111.22,111.27,19717
|
|
2022-01-24 10:00:00+00:00,111.3,112.99,111.26,111.64,13852
|
|
2022-01-24 10:05:00+00:00,111.67,111.81,110.25,110.35,19604
|
|
2022-01-24 10:10:00+00:00,110.32,111.47,109.66,111.35,22573
|
|
2022-01-24 10:15:00+00:00,111.31,111.5,109.65,109.75,16315
|
|
2022-01-24 10:20:00+00:00,109.76,111.56,109.74,111.45,16411
|
|
2022-01-24 10:25:00+00:00,111.43,112.61,111.04,111.62,17048
|
|
2022-01-24 10:30:00+00:00,111.61,113.07,111.47,112.55,14502
|
|
2022-01-24 10:35:00+00:00,112.52,113.35,111.98,112.46,16427
|
|
2022-01-24 10:40:00+00:00,112.38,113.4,111.93,113.3,13446
|
|
2022-01-24 10:45:00+00:00,113.28,113.35,111.82,112.19,15032
|
|
2022-01-24 10:50:00+00:00,112.17,113.36,111.53,113.34,12791
|
|
2022-01-24 10:55:00+00:00,113.3,113.68,112.37,112.66,12272
|
|
2022-01-24 11:00:00+00:00,112.65,112.65,111.64,112.04,10567
|
|
2022-01-24 11:05:00+00:00,112.04,112.04,111.35,111.68,9529
|
|
2022-01-24 11:10:00+00:00,111.65,111.67,110.81,111.3,9866
|
|
2022-01-24 11:15:00+00:00,111.28,112.03,111.09,111.4,9585
|
|
2022-01-24 11:20:00+00:00,111.4,112.22,111.12,111.42,9240
|
|
2022-01-24 11:25:00+00:00,111.38,112.0,111.01,111.94,7812
|
|
2022-01-24 11:30:00+00:00,111.89,112.18,111.41,111.64,7824
|
|
2022-01-24 11:35:00+00:00,111.64,111.89,110.63,110.81,9657
|
|
2022-01-24 11:40:00+00:00,110.78,111.0,110.49,110.63,8567
|
|
2022-01-24 11:45:00+00:00,110.65,110.92,109.33,109.34,12068
|
|
2022-01-24 11:50:00+00:00,109.35,110.5,109.29,110.34,12484
|
|
2022-01-24 11:55:00+00:00,110.28,110.77,109.98,110.58,8734
|
|
2022-01-24 12:00:00+00:00,110.55,110.6,109.73,109.89,8419
|
|
2022-01-24 12:05:00+00:00,109.89,109.95,108.79,108.96,10421
|
|
2022-01-24 12:10:00+00:00,108.99,109.28,108.27,108.59,11453
|
|
2022-01-24 12:15:00+00:00,108.57,108.61,107.74,108.09,11504
|
|
2022-01-24 12:20:00+00:00,108.05,108.81,107.72,108.12,10592
|
|
2022-01-24 12:25:00+00:00,108.12,109.07,107.5,108.84,12613
|
|
2022-01-24 12:30:00+00:00,108.8,109.34,108.48,109.27,12298
|
|
2022-01-24 12:35:00+00:00,109.25,109.29,108.51,109.15,8382
|
|
2022-01-24 12:40:00+00:00,109.13,109.74,108.5,109.6,10800
|
|
2022-01-24 12:45:00+00:00,109.61,110.15,109.48,110.1,10314
|
|
2022-01-24 12:50:00+00:00,110.05,110.69,109.57,110.62,11794
|
|
2022-01-24 12:55:00+00:00,110.61,111.03,110.31,110.42,10704
|
|
2022-01-24 13:00:00+00:00,110.42,110.99,110.13,110.95,8870
|
|
2022-01-24 13:05:00+00:00,110.95,111.97,110.76,111.35,12019
|
|
2022-01-24 13:10:00+00:00,111.32,111.96,111.24,111.89,9270
|
|
2022-01-24 13:15:00+00:00,111.89,112.4,111.67,112.06,10933
|
|
2022-01-24 13:20:00+00:00,112.04,112.31,110.89,110.97,11239
|
|
2022-01-24 13:25:00+00:00,110.97,111.59,110.6,110.66,9852
|
|
2022-01-24 13:30:00+00:00,110.64,111.9,110.54,111.83,8932
|
|
2022-01-24 13:35:00+00:00,111.81,112.19,110.9,112.09,8444
|
|
2022-01-24 13:40:00+00:00,112.08,112.09,111.18,111.57,7143
|
|
2022-01-24 13:45:00+00:00,111.55,112.49,111.51,112.44,7862
|
|
2022-01-24 13:50:00+00:00,112.45,112.98,112.15,112.73,11193
|
|
2022-01-24 13:55:00+00:00,112.72,113.13,112.49,113.1,9058
|
|
2022-01-24 14:00:00+00:00,113.1,113.54,112.9,113.09,11246
|
|
2022-01-24 14:05:00+00:00,113.07,114.2,113.07,113.99,9487
|
|
2022-01-24 14:10:00+00:00,114.03,114.28,112.36,112.65,12323
|
|
2022-01-24 14:15:00+00:00,112.67,112.97,112.07,112.23,11594
|
|
2022-01-24 14:20:00+00:00,112.26,113.16,111.54,111.61,12426
|
|
2022-01-24 14:25:00+00:00,111.54,112.35,111.42,111.96,9435
|
|
2022-01-24 14:30:00+00:00,111.94,112.95,111.87,112.14,11194
|
|
2022-01-24 14:35:00+00:00,112.17,112.23,111.06,111.46,9617
|
|
2022-01-24 14:40:00+00:00,111.49,111.82,111.21,111.49,5900
|
|
2022-01-24 14:45:00+00:00,111.47,112.49,110.83,112.34,10658
|
|
2022-01-24 14:50:00+00:00,112.32,113.05,112.27,112.92,9466
|
|
2022-01-24 14:55:00+00:00,112.9,113.39,112.16,113.06,11050
|
|
2022-01-24 15:00:00+00:00,113.06,113.77,112.82,112.94,10938
|
|
2022-01-24 15:05:00+00:00,112.93,113.1,112.17,113.0,9349
|
|
2022-01-24 15:10:00+00:00,113.01,113.76,112.97,113.53,8742
|
|
2022-01-24 15:15:00+00:00,113.56,114.47,113.02,113.22,14060
|
|
2022-01-24 15:20:00+00:00,113.23,114.59,113.23,114.07,12238
|
|
2022-01-24 15:25:00+00:00,114.08,114.86,113.82,114.38,13285
|
|
2022-01-24 15:30:00+00:00,114.35,115.43,113.81,115.28,13771
|
|
2022-01-24 15:35:00+00:00,115.27,115.44,114.78,115.37,11693
|
|
2022-01-24 15:40:00+00:00,115.34,115.66,114.19,114.52,14142
|
|
2022-01-24 15:45:00+00:00,114.52,115.63,114.45,115.54,11968
|
|
2022-01-24 15:50:00+00:00,115.57,116.43,115.55,116.19,12977
|
|
2022-01-24 15:55:00+00:00,116.18,116.77,115.75,116.58,18348
|
|
2022-01-25 09:30:00+00:00,114.1,114.53,112.74,113.71,18024
|
|
2022-01-25 09:35:00+00:00,113.68,114.82,113.28,113.88,12773
|
|
2022-01-25 09:40:00+00:00,113.92,114.55,113.01,113.22,12241
|
|
2022-01-25 09:45:00+00:00,113.17,113.29,111.85,112.34,14582
|
|
2022-01-25 09:50:00+00:00,112.34,112.78,111.65,111.75,11799
|
|
2022-01-25 09:55:00+00:00,111.82,112.94,111.79,112.51,10394
|
|
2022-01-25 10:00:00+00:00,112.45,113.19,111.7,112.07,11237
|
|
2022-01-25 10:05:00+00:00,112.05,112.61,111.84,112.28,9132
|
|
2022-01-25 10:10:00+00:00,112.28,112.51,111.43,112.49,13919
|
|
2022-01-25 10:15:00+00:00,112.5,112.8,111.9,112.27,10064
|
|
2022-01-25 10:20:00+00:00,112.23,112.32,111.35,111.35,9277
|
|
2022-01-25 10:25:00+00:00,111.34,113.23,111.16,113.2,13335
|
|
2022-01-25 10:30:00+00:00,113.2,113.23,112.72,112.87,9656
|
|
2022-01-25 10:35:00+00:00,112.87,113.45,112.3,112.49,11167
|
|
2022-01-25 10:40:00+00:00,112.46,112.97,112.02,112.95,9115
|
|
2022-01-25 10:45:00+00:00,112.95,113.46,112.72,113.33,9080
|
|
2022-01-25 10:50:00+00:00,113.4,113.41,111.95,112.08,8573
|
|
2022-01-25 10:55:00+00:00,112.13,112.25,111.51,111.66,8950
|
|
2022-01-25 11:00:00+00:00,111.61,112.12,111.41,112.06,9081
|
|
2022-01-25 11:05:00+00:00,112.05,112.4,111.42,111.59,8325
|
|
2022-01-25 11:10:00+00:00,111.59,111.89,111.22,111.44,6800
|
|
2022-01-25 11:15:00+00:00,111.41,112.06,111.18,111.99,8863
|
|
2022-01-25 11:20:00+00:00,111.96,112.42,111.72,111.87,7157
|
|
2022-01-25 11:25:00+00:00,111.87,112.09,111.14,111.34,7871
|
|
2022-01-25 11:30:00+00:00,111.31,111.47,110.83,110.93,7484
|
|
2022-01-25 11:35:00+00:00,110.91,111.08,110.25,110.57,10389
|
|
2022-01-25 11:40:00+00:00,110.58,110.98,110.46,110.85,9653
|
|
2022-01-25 11:45:00+00:00,110.86,111.29,110.78,111.07,8814
|
|
2022-01-25 11:50:00+00:00,111.0,111.41,110.81,111.3,6711
|
|
2022-01-25 11:55:00+00:00,111.26,111.31,110.29,110.39,10138
|
|
2022-01-25 12:00:00+00:00,110.37,110.98,110.29,110.98,6766
|
|
2022-01-25 12:05:00+00:00,110.98,111.59,110.94,111.03,8384
|
|
2022-01-25 12:10:00+00:00,110.99,111.08,110.52,110.73,8505
|
|
2022-01-25 12:15:00+00:00,110.75,111.18,110.06,110.34,10108
|
|
2022-01-25 12:20:00+00:00,110.34,110.92,110.18,110.66,6584
|
|
2022-01-25 12:25:00+00:00,110.66,110.95,110.37,110.76,5967
|
|
2022-01-25 12:30:00+00:00,110.75,110.76,110.16,110.34,5497
|
|
2022-01-25 12:35:00+00:00,110.39,110.65,110.22,110.43,6416
|
|
2022-01-25 12:40:00+00:00,110.46,110.62,110.03,110.53,7878
|
|
2022-01-25 12:45:00+00:00,110.51,110.76,110.0,110.1,6666
|
|
2022-01-25 12:50:00+00:00,110.1,110.37,109.86,110.24,7540
|
|
2022-01-25 12:55:00+00:00,110.23,110.75,109.9,110.7,5789
|
|
2022-01-25 13:00:00+00:00,110.7,110.72,110.25,110.53,6036
|
|
2022-01-25 13:05:00+00:00,110.56,110.92,110.4,110.75,5887
|
|
2022-01-25 13:10:00+00:00,110.73,111.3,110.64,111.16,6524
|
|
2022-01-25 13:15:00+00:00,111.15,111.49,111.09,111.32,5816
|
|
2022-01-25 13:20:00+00:00,111.33,111.4,111.06,111.23,5716
|
|
2022-01-25 13:25:00+00:00,111.22,111.83,111.03,111.78,7271
|
|
2022-01-25 13:30:00+00:00,111.77,112.08,111.61,111.93,7260
|
|
2022-01-25 13:35:00+00:00,111.94,112.12,111.47,111.99,7138
|
|
2022-01-25 13:40:00+00:00,111.98,112.13,111.69,111.84,5441
|
|
2022-01-25 13:45:00+00:00,111.83,112.24,111.63,112.15,8197
|
|
2022-01-25 13:50:00+00:00,112.13,112.58,112.11,112.49,7329
|
|
2022-01-25 13:55:00+00:00,112.49,112.77,112.26,112.74,7424
|
|
2022-01-25 14:00:00+00:00,112.7,112.78,112.25,112.32,7755
|
|
2022-01-25 14:05:00+00:00,112.33,112.35,111.97,112.06,7212
|
|
2022-01-25 14:10:00+00:00,112.09,112.74,112.03,112.68,5796
|
|
2022-01-25 14:15:00+00:00,112.68,113.03,112.6,112.95,8429
|
|
2022-01-25 14:20:00+00:00,112.95,113.29,112.87,113.02,7839
|
|
2022-01-25 14:25:00+00:00,113.02,113.41,112.79,113.18,8409
|
|
2022-01-25 14:30:00+00:00,113.18,113.34,112.63,112.74,7579
|
|
2022-01-25 14:35:00+00:00,112.76,113.06,112.74,113.03,4977
|
|
2022-01-25 14:40:00+00:00,113.02,113.76,113.02,113.68,9672
|
|
2022-01-25 14:45:00+00:00,113.67,113.85,113.41,113.57,8792
|
|
2022-01-25 14:50:00+00:00,113.56,113.87,113.32,113.74,8317
|
|
2022-01-25 14:55:00+00:00,113.74,114.19,113.63,113.99,8331
|
|
2022-01-25 15:00:00+00:00,113.98,114.02,113.39,113.62,8520
|
|
2022-01-25 15:05:00+00:00,113.64,113.65,112.62,112.66,9319
|
|
2022-01-25 15:10:00+00:00,112.67,113.03,112.45,113.02,10784
|
|
2022-01-25 15:15:00+00:00,112.98,113.42,112.88,113.25,8001
|
|
2022-01-25 15:20:00+00:00,113.26,113.26,112.5,112.59,8699
|
|
2022-01-25 15:25:00+00:00,112.54,112.6,111.6,111.93,13006
|
|
2022-01-25 15:30:00+00:00,111.92,112.17,111.61,111.89,9342
|
|
2022-01-25 15:35:00+00:00,111.89,112.21,111.3,112.05,11051
|
|
2022-01-25 15:40:00+00:00,112.04,112.48,111.93,112.0,9503
|
|
2022-01-25 15:45:00+00:00,112.02,112.63,112.01,112.25,11127
|
|
2022-01-25 15:50:00+00:00,112.26,112.26,111.02,111.19,13708
|
|
2022-01-25 15:55:00+00:00,111.23,111.49,110.91,111.07,16467
|
|
2022-01-26 09:30:00+00:00,114.51,115.82,113.52,113.52,21417
|
|
2022-01-26 09:35:00+00:00,113.55,114.09,113.42,113.62,15613
|
|
2022-01-26 09:40:00+00:00,113.64,114.05,112.82,112.99,14059
|
|
2022-01-26 09:45:00+00:00,112.98,113.77,112.95,113.39,13662
|
|
2022-01-26 09:50:00+00:00,113.38,114.2,113.18,113.98,13290
|
|
2022-01-26 09:55:00+00:00,113.97,114.4,113.61,114.35,11736
|
|
2022-01-26 10:00:00+00:00,114.34,114.71,114.09,114.64,11217
|
|
2022-01-26 10:05:00+00:00,114.64,114.82,114.26,114.79,11792
|
|
2022-01-26 10:10:00+00:00,114.79,115.0,114.11,114.39,13601
|
|
2022-01-26 10:15:00+00:00,114.41,114.49,113.76,114.32,11225
|
|
2022-01-26 10:20:00+00:00,114.31,114.53,113.25,113.42,10276
|
|
2022-01-26 10:25:00+00:00,113.44,113.76,113.14,113.59,9719
|
|
2022-01-26 10:30:00+00:00,113.58,114.1,113.14,113.94,10838
|
|
2022-01-26 10:35:00+00:00,113.91,114.04,113.4,113.59,9064
|
|
2022-01-26 10:40:00+00:00,113.61,114.03,113.01,113.17,9934
|
|
2022-01-26 10:45:00+00:00,113.15,113.32,112.8,113.02,9824
|
|
2022-01-26 10:50:00+00:00,112.96,113.07,112.64,112.96,9005
|
|
2022-01-26 10:55:00+00:00,112.94,113.44,112.74,113.26,8893
|
|
2022-01-26 11:00:00+00:00,113.27,113.3,112.35,112.58,8796
|
|
2022-01-26 11:05:00+00:00,112.57,113.26,112.48,113.1,10272
|
|
2022-01-26 11:10:00+00:00,113.07,113.37,112.94,113.22,6053
|
|
2022-01-26 11:15:00+00:00,113.22,113.71,113.09,113.59,8033
|
|
2022-01-26 11:20:00+00:00,113.6,114.01,113.53,113.82,6487
|
|
2022-01-26 11:25:00+00:00,113.84,114.11,113.68,113.68,6921
|
|
2022-01-26 11:30:00+00:00,113.69,114.0,113.34,113.48,6695
|
|
2022-01-26 11:35:00+00:00,113.46,113.67,113.21,113.56,4829
|
|
2022-01-26 11:40:00+00:00,113.54,113.99,113.53,113.82,5261
|
|
2022-01-26 11:45:00+00:00,113.84,114.06,113.38,113.52,7024
|
|
2022-01-26 11:50:00+00:00,113.53,113.86,113.18,113.78,5787
|
|
2022-01-26 11:55:00+00:00,113.79,113.86,113.42,113.6,4710
|
|
2022-01-26 12:00:00+00:00,113.6,113.94,113.6,113.77,4553
|
|
2022-01-26 12:05:00+00:00,113.77,113.99,113.53,113.84,5272
|
|
2022-01-26 12:10:00+00:00,113.82,114.26,113.66,113.98,6016
|
|
2022-01-26 12:15:00+00:00,113.97,114.3,113.85,114.1,4383
|
|
2022-01-26 12:20:00+00:00,114.1,114.26,113.9,114.0,4564
|
|
2022-01-26 12:25:00+00:00,113.98,114.38,113.92,114.36,5441
|
|
2022-01-26 12:30:00+00:00,114.35,114.45,114.21,114.41,3957
|
|
2022-01-26 12:35:00+00:00,114.4,115.0,114.38,114.95,7125
|
|
2022-01-26 12:40:00+00:00,114.96,115.7,114.94,115.51,10256
|
|
2022-01-26 12:45:00+00:00,115.53,115.55,115.23,115.35,7537
|
|
2022-01-26 12:50:00+00:00,115.35,115.42,115.07,115.36,5687
|
|
2022-01-26 12:55:00+00:00,115.38,115.81,115.18,115.6,7889
|
|
2022-01-26 13:00:00+00:00,115.62,115.67,114.73,114.88,9316
|
|
2022-01-26 13:05:00+00:00,114.88,115.05,114.65,115.02,5951
|
|
2022-01-26 13:10:00+00:00,115.0,115.43,114.93,115.32,6236
|
|
2022-01-26 13:15:00+00:00,115.33,115.58,115.26,115.36,5376
|
|
2022-01-26 13:20:00+00:00,115.37,115.39,115.03,115.31,5512
|
|
2022-01-26 13:25:00+00:00,115.28,115.68,115.17,115.52,5011
|
|
2022-01-26 13:30:00+00:00,115.53,115.74,115.04,115.14,7855
|
|
2022-01-26 13:35:00+00:00,115.12,115.27,114.93,114.98,3932
|
|
2022-01-26 13:40:00+00:00,114.99,115.07,114.68,114.78,4492
|
|
2022-01-26 13:45:00+00:00,114.78,114.8,114.51,114.62,5896
|
|
2022-01-26 13:50:00+00:00,114.58,115.26,114.51,115.25,7152
|
|
2022-01-26 13:55:00+00:00,115.23,115.33,114.86,114.89,5597
|
|
2022-01-26 14:00:00+00:00,114.93,116.84,114.9,116.07,18842
|
|
2022-01-26 14:05:00+00:00,116.06,117.16,116.01,116.39,11236
|
|
2022-01-26 14:10:00+00:00,116.4,116.71,113.63,114.02,16527
|
|
2022-01-26 14:15:00+00:00,114.06,114.56,113.51,113.93,15907
|
|
2022-01-26 14:20:00+00:00,113.96,114.04,113.3,113.83,11170
|
|
2022-01-26 14:25:00+00:00,113.84,115.09,113.79,114.91,12434
|
|
2022-01-26 14:30:00+00:00,114.91,115.04,113.38,113.67,13601
|
|
2022-01-26 14:35:00+00:00,113.66,115.36,113.16,114.98,16618
|
|
2022-01-26 14:40:00+00:00,114.98,115.29,112.91,112.92,14235
|
|
2022-01-26 14:45:00+00:00,112.92,113.06,111.1,111.38,19757
|
|
2022-01-26 14:50:00+00:00,111.4,112.98,111.13,111.99,14418
|
|
2022-01-26 14:55:00+00:00,112.01,112.4,111.25,111.69,10935
|
|
2022-01-26 15:00:00+00:00,111.67,111.67,109.39,109.88,18815
|
|
2022-01-26 15:05:00+00:00,109.85,111.97,108.66,108.66,15648
|
|
2022-01-26 15:10:00+00:00,108.65,110.27,108.64,109.78,14758
|
|
2022-01-26 15:15:00+00:00,109.88,110.23,109.31,109.4,10459
|
|
2022-01-26 15:20:00+00:00,109.43,109.93,108.63,109.1,11243
|
|
2022-01-26 15:25:00+00:00,109.09,111.38,109.08,111.22,18046
|
|
2022-01-26 15:30:00+00:00,111.19,111.6,110.19,110.29,13172
|
|
2022-01-26 15:35:00+00:00,110.28,110.84,109.32,110.38,15472
|
|
2022-01-26 15:40:00+00:00,110.38,111.46,110.06,110.78,12406
|
|
2022-01-26 15:45:00+00:00,110.79,111.35,110.01,110.67,12373
|
|
2022-01-26 15:50:00+00:00,110.71,110.76,109.33,110.43,15119
|
|
2022-01-26 15:55:00+00:00,110.44,111.0,109.8,110.71,21096
|
|
2022-01-27 09:30:00+00:00,111.96,112.75,110.26,110.42,30604
|
|
2022-01-27 09:35:00+00:00,110.38,111.72,110.35,110.77,19428
|
|
2022-01-27 09:40:00+00:00,110.77,112.0,110.69,111.55,17791
|
|
2022-01-27 09:45:00+00:00,111.59,111.79,110.49,111.53,14931
|
|
2022-01-27 09:50:00+00:00,111.5,111.83,110.82,111.55,14972
|
|
2022-01-27 09:55:00+00:00,111.55,111.83,109.94,110.35,20943
|
|
2022-01-27 10:00:00+00:00,110.37,110.41,109.56,110.24,13826
|
|
2022-01-27 10:05:00+00:00,110.2,110.72,109.86,110.51,12436
|
|
2022-01-27 10:10:00+00:00,110.53,110.72,110.02,110.35,11289
|
|
2022-01-27 10:15:00+00:00,110.36,110.44,109.35,109.45,11331
|
|
2022-01-27 10:20:00+00:00,109.47,109.7,108.12,108.16,20431
|
|
2022-01-27 10:25:00+00:00,108.21,108.4,107.3,107.77,27987
|
|
2022-01-27 10:30:00+00:00,107.77,108.28,107.39,108.18,17906
|
|
2022-01-27 10:35:00+00:00,108.16,108.38,107.09,107.19,16443
|
|
2022-01-27 10:40:00+00:00,107.2,107.63,107.01,107.34,16949
|
|
2022-01-27 10:45:00+00:00,107.34,107.53,106.37,106.77,20164
|
|
2022-01-27 10:50:00+00:00,106.77,107.23,106.61,107.12,13576
|
|
2022-01-27 10:55:00+00:00,107.13,107.65,107.08,107.46,12081
|
|
2022-01-27 11:00:00+00:00,107.45,108.03,107.42,107.6,11381
|
|
2022-01-27 11:05:00+00:00,107.59,107.83,106.69,106.92,13334
|
|
2022-01-27 11:10:00+00:00,106.96,107.69,106.85,107.46,10848
|
|
2022-01-27 11:15:00+00:00,107.45,107.46,106.77,107.13,11194
|
|
2022-01-27 11:20:00+00:00,107.11,107.27,106.56,106.71,9357
|
|
2022-01-27 11:25:00+00:00,106.72,106.78,106.14,106.38,10242
|
|
2022-01-27 11:30:00+00:00,106.36,106.93,106.28,106.91,9303
|
|
2022-01-27 11:35:00+00:00,106.91,107.28,106.61,106.76,10223
|
|
2022-01-27 11:40:00+00:00,106.76,107.31,106.65,106.86,10086
|
|
2022-01-27 11:45:00+00:00,106.87,106.88,105.81,106.09,11728
|
|
2022-01-27 11:50:00+00:00,106.1,106.16,105.65,106.0,9658
|
|
2022-01-27 11:55:00+00:00,106.0,106.1,105.32,105.43,11922
|
|
2022-01-27 12:00:00+00:00,105.42,106.04,105.22,106.0,11985
|
|
2022-01-27 12:05:00+00:00,105.99,105.99,105.06,105.22,10919
|
|
2022-01-27 12:10:00+00:00,105.24,105.34,104.85,105.12,11078
|
|
2022-01-27 12:15:00+00:00,105.12,105.12,104.23,104.38,11676
|
|
2022-01-27 12:20:00+00:00,104.39,104.54,104.08,104.41,11600
|
|
2022-01-27 12:25:00+00:00,104.42,104.82,104.33,104.59,10067
|
|
2022-01-27 12:30:00+00:00,104.58,104.71,104.09,104.17,8702
|
|
2022-01-27 12:35:00+00:00,104.18,104.31,103.87,104.26,9456
|
|
2022-01-27 12:40:00+00:00,104.24,104.6,103.84,104.36,11510
|
|
2022-01-27 12:45:00+00:00,104.37,104.37,103.76,103.92,10139
|
|
2022-01-27 12:50:00+00:00,103.91,104.82,103.88,104.73,10443
|
|
2022-01-27 12:55:00+00:00,104.7,105.24,104.61,104.85,13833
|
|
2022-01-27 13:00:00+00:00,104.84,105.34,104.32,104.44,11244
|
|
2022-01-27 13:05:00+00:00,104.44,104.52,103.79,104.04,10825
|
|
2022-01-27 13:10:00+00:00,104.06,104.07,103.61,103.93,9149
|
|
2022-01-27 13:15:00+00:00,103.93,104.42,103.6,103.69,10677
|
|
2022-01-27 13:20:00+00:00,103.67,103.75,103.11,103.23,8857
|
|
2022-01-27 13:25:00+00:00,103.24,103.57,103.03,103.15,8231
|
|
2022-01-27 13:30:00+00:00,103.15,103.78,103.09,103.42,11979
|
|
2022-01-27 13:35:00+00:00,103.43,103.87,103.05,103.14,10493
|
|
2022-01-27 13:40:00+00:00,103.13,103.5,102.95,103.43,9447
|
|
2022-01-27 13:45:00+00:00,103.42,103.81,103.22,103.66,8151
|
|
2022-01-27 13:50:00+00:00,103.66,103.84,103.15,103.33,7043
|
|
2022-01-27 13:55:00+00:00,103.33,104.4,103.24,104.02,11562
|
|
2022-01-27 14:00:00+00:00,104.01,104.95,103.95,104.68,14896
|
|
2022-01-27 14:05:00+00:00,104.68,105.07,104.15,104.37,10321
|
|
2022-01-27 14:10:00+00:00,104.36,104.67,104.02,104.16,7916
|
|
2022-01-27 14:15:00+00:00,104.15,104.29,103.73,104.0,7290
|
|
2022-01-27 14:20:00+00:00,103.98,104.03,103.31,103.39,9370
|
|
2022-01-27 14:25:00+00:00,103.37,103.57,103.17,103.45,6916
|
|
2022-01-27 14:30:00+00:00,103.45,103.68,102.61,102.75,10337
|
|
2022-01-27 14:35:00+00:00,102.77,103.49,102.7,103.2,8645
|
|
2022-01-27 14:40:00+00:00,103.22,104.21,103.09,104.08,12466
|
|
2022-01-27 14:45:00+00:00,104.07,104.45,103.75,103.9,10417
|
|
2022-01-27 14:50:00+00:00,103.89,103.89,103.2,103.29,9566
|
|
2022-01-27 14:55:00+00:00,103.29,103.9,103.1,103.58,9733
|
|
2022-01-27 15:00:00+00:00,103.59,104.03,103.33,103.45,9040
|
|
2022-01-27 15:05:00+00:00,103.44,104.15,103.28,103.54,8152
|
|
2022-01-27 15:10:00+00:00,103.53,103.61,102.89,102.95,10167
|
|
2022-01-27 15:15:00+00:00,102.96,102.97,102.42,102.9,13524
|
|
2022-01-27 15:20:00+00:00,102.9,103.06,102.06,102.31,13586
|
|
2022-01-27 15:25:00+00:00,102.31,102.79,102.21,102.49,11058
|
|
2022-01-27 15:30:00+00:00,102.45,102.92,102.14,102.26,10813
|
|
2022-01-27 15:35:00+00:00,102.27,102.48,101.94,102.22,11777
|
|
2022-01-27 15:40:00+00:00,102.22,103.31,102.13,102.95,13391
|
|
2022-01-27 15:45:00+00:00,102.97,103.42,102.59,102.92,15304
|
|
2022-01-27 15:50:00+00:00,102.87,102.87,102.45,102.65,12902
|
|
2022-01-27 15:55:00+00:00,102.64,102.81,102.44,102.57,17533
|
|
2022-01-28 09:30:00+00:00,101.55,103.38,101.38,101.45,27664
|
|
2022-01-28 09:35:00+00:00,101.46,101.75,100.75,101.3,18226
|
|
2022-01-28 09:40:00+00:00,101.4,101.53,100.39,100.42,14033
|
|
2022-01-28 09:45:00+00:00,100.45,100.86,100.22,100.67,13441
|
|
2022-01-28 09:50:00+00:00,100.73,100.83,99.85,99.99,15724
|
|
2022-01-28 09:55:00+00:00,100.0,100.12,99.42,100.07,16852
|
|
2022-01-28 10:00:00+00:00,100.03,100.32,99.35,99.74,13847
|
|
2022-01-28 10:05:00+00:00,99.74,100.11,99.6,99.81,12017
|
|
2022-01-28 10:10:00+00:00,99.82,100.77,99.82,100.27,14329
|
|
2022-01-28 10:15:00+00:00,100.26,101.76,100.17,101.7,14026
|
|
2022-01-28 10:20:00+00:00,101.7,102.28,101.41,101.56,16428
|
|
2022-01-28 10:25:00+00:00,101.57,101.87,101.15,101.38,11462
|
|
2022-01-28 10:30:00+00:00,101.39,101.92,101.12,101.27,13181
|
|
2022-01-28 10:35:00+00:00,101.29,102.21,100.87,101.89,13872
|
|
2022-01-28 10:40:00+00:00,101.88,102.31,101.63,101.82,10883
|
|
2022-01-28 10:45:00+00:00,101.81,103.64,101.81,103.62,18339
|
|
2022-01-28 10:50:00+00:00,103.61,103.82,103.23,103.65,15870
|
|
2022-01-28 10:55:00+00:00,103.65,103.73,103.17,103.49,15543
|
|
2022-01-28 11:00:00+00:00,103.49,103.65,102.71,102.93,12709
|
|
2022-01-28 11:05:00+00:00,102.93,103.7,102.86,103.7,11376
|
|
2022-01-28 11:10:00+00:00,103.7,104.68,103.57,104.59,13414
|
|
2022-01-28 11:15:00+00:00,104.6,104.89,104.58,104.71,12920
|
|
2022-01-28 11:20:00+00:00,104.7,104.95,103.96,104.17,13101
|
|
2022-01-28 11:25:00+00:00,104.16,104.55,103.76,103.76,11633
|
|
2022-01-28 11:30:00+00:00,103.8,103.85,103.21,103.53,11098
|
|
2022-01-28 11:35:00+00:00,103.55,104.03,103.37,103.66,10417
|
|
2022-01-28 11:40:00+00:00,103.65,103.65,103.16,103.37,9674
|
|
2022-01-28 11:45:00+00:00,103.39,103.72,103.22,103.61,8079
|
|
2022-01-28 11:50:00+00:00,103.62,103.8,103.33,103.45,7028
|
|
2022-01-28 11:55:00+00:00,103.45,104.54,103.43,104.43,10553
|
|
2022-01-28 12:00:00+00:00,104.44,104.6,103.97,104.53,8905
|
|
2022-01-28 12:05:00+00:00,104.54,104.66,104.17,104.42,7927
|
|
2022-01-28 12:10:00+00:00,104.43,104.55,103.88,104.07,8699
|
|
2022-01-28 12:15:00+00:00,104.08,104.62,103.9,104.44,7233
|
|
2022-01-28 12:20:00+00:00,104.44,104.45,103.36,103.55,10011
|
|
2022-01-28 12:25:00+00:00,103.5,103.64,103.26,103.43,6464
|
|
2022-01-28 12:30:00+00:00,103.43,103.5,103.03,103.11,7513
|
|
2022-01-28 12:35:00+00:00,103.14,103.35,102.83,102.92,9316
|
|
2022-01-28 12:40:00+00:00,102.92,103.7,102.9,103.67,7851
|
|
2022-01-28 12:45:00+00:00,103.65,103.86,103.33,103.5,6547
|
|
2022-01-28 12:50:00+00:00,103.49,103.51,102.91,102.99,6707
|
|
2022-01-28 12:55:00+00:00,102.96,103.28,102.81,103.07,5438
|
|
2022-01-28 13:00:00+00:00,103.07,103.84,103.02,103.32,6718
|
|
2022-01-28 13:05:00+00:00,103.31,103.88,103.2,103.76,6005
|
|
2022-01-28 13:10:00+00:00,103.76,103.83,103.45,103.61,4171
|
|
2022-01-28 13:15:00+00:00,103.58,103.77,103.4,103.47,3706
|
|
2022-01-28 13:20:00+00:00,103.48,103.48,102.89,103.11,6529
|
|
2022-01-28 13:25:00+00:00,103.09,103.14,102.47,102.91,8786
|
|
2022-01-28 13:30:00+00:00,102.94,103.51,102.93,103.23,6351
|
|
2022-01-28 13:35:00+00:00,103.23,103.57,102.98,103.06,5434
|
|
2022-01-28 13:40:00+00:00,103.05,103.32,102.8,102.99,5154
|
|
2022-01-28 13:45:00+00:00,103.0,103.27,102.68,102.7,6116
|
|
2022-01-28 13:50:00+00:00,102.7,102.95,102.51,102.74,5872
|
|
2022-01-28 13:55:00+00:00,102.73,103.16,102.62,102.77,5377
|
|
2022-01-28 14:00:00+00:00,102.75,103.26,102.48,102.48,6473
|
|
2022-01-28 14:05:00+00:00,102.48,102.52,101.61,101.7,11871
|
|
2022-01-28 14:10:00+00:00,101.72,101.87,101.17,101.17,9183
|
|
2022-01-28 14:15:00+00:00,101.18,101.33,100.96,101.05,8521
|
|
2022-01-28 14:20:00+00:00,101.02,101.11,100.57,100.65,8879
|
|
2022-01-28 14:25:00+00:00,100.67,100.98,100.57,100.85,8588
|
|
2022-01-28 14:30:00+00:00,100.83,101.25,100.28,100.9,10251
|
|
2022-01-28 14:35:00+00:00,100.89,101.29,100.85,101.22,6731
|
|
2022-01-28 14:40:00+00:00,101.22,101.84,101.21,101.7,9219
|
|
2022-01-28 14:45:00+00:00,101.71,102.09,101.43,102.0,9202
|
|
2022-01-28 14:50:00+00:00,102.0,102.04,101.53,101.77,6766
|
|
2022-01-28 14:55:00+00:00,101.78,102.5,101.74,102.38,8827
|
|
2022-01-28 15:00:00+00:00,102.39,102.79,102.31,102.6,8485
|
|
2022-01-28 15:05:00+00:00,102.62,102.83,102.3,102.73,6321
|
|
2022-01-28 15:10:00+00:00,102.75,102.8,102.08,102.4,9256
|
|
2022-01-28 15:15:00+00:00,102.41,102.88,102.41,102.77,8173
|
|
2022-01-28 15:20:00+00:00,102.76,103.48,102.61,103.3,10082
|
|
2022-01-28 15:25:00+00:00,103.32,103.53,103.01,103.11,9097
|
|
2022-01-28 15:30:00+00:00,103.12,103.65,102.53,103.51,12709
|
|
2022-01-28 15:35:00+00:00,103.51,103.85,103.37,103.71,10607
|
|
2022-01-28 15:40:00+00:00,103.71,104.32,103.63,104.3,12569
|
|
2022-01-28 15:45:00+00:00,104.29,104.58,104.01,104.52,11051
|
|
2022-01-28 15:50:00+00:00,104.53,105.07,104.53,104.97,15422
|
|
2022-01-28 15:55:00+00:00,104.98,105.4,104.7,105.24,18614
|
|
2022-01-31 09:30:00+00:00,107.93,108.83,106.9,108.09,24425
|
|
2022-01-31 09:35:00+00:00,108.16,108.47,107.11,107.99,14593
|
|
2022-01-31 09:40:00+00:00,107.97,108.65,107.77,108.12,14382
|
|
2022-01-31 09:45:00+00:00,108.15,108.52,107.46,107.6,12401
|
|
2022-01-31 09:50:00+00:00,107.63,109.07,107.15,108.99,16188
|
|
2022-01-31 09:55:00+00:00,108.95,109.17,108.56,109.07,13543
|
|
2022-01-31 10:00:00+00:00,109.09,109.69,108.92,109.65,13910
|
|
2022-01-31 10:05:00+00:00,109.65,110.5,109.57,110.45,17449
|
|
2022-01-31 10:10:00+00:00,110.44,110.74,109.82,110.12,18530
|
|
2022-01-31 10:15:00+00:00,110.13,110.66,110.03,110.35,15445
|
|
2022-01-31 10:20:00+00:00,110.36,110.94,110.11,110.67,14991
|
|
2022-01-31 10:25:00+00:00,110.69,111.1,109.94,110.16,17171
|
|
2022-01-31 10:30:00+00:00,110.17,110.64,109.91,110.62,13719
|
|
2022-01-31 10:35:00+00:00,110.6,110.9,110.27,110.63,11365
|
|
2022-01-31 10:40:00+00:00,110.63,111.17,110.01,110.82,15147
|
|
2022-01-31 10:45:00+00:00,110.83,110.84,110.21,110.6,10633
|
|
2022-01-31 10:50:00+00:00,110.61,111.24,110.59,110.91,14237
|
|
2022-01-31 10:55:00+00:00,110.91,111.19,110.71,111.03,10806
|
|
2022-01-31 11:00:00+00:00,111.02,111.86,110.99,111.62,13242
|
|
2022-01-31 11:05:00+00:00,111.64,111.69,111.0,111.02,10071
|
|
2022-01-31 11:10:00+00:00,111.01,111.15,110.59,111.06,12507
|
|
2022-01-31 11:15:00+00:00,111.09,111.09,110.47,110.66,9612
|
|
2022-01-31 11:20:00+00:00,110.66,111.34,110.66,110.98,10756
|
|
2022-01-31 11:25:00+00:00,110.98,111.46,110.95,111.17,9995
|
|
2022-01-31 11:30:00+00:00,111.19,111.74,111.02,111.72,9900
|
|
2022-01-31 11:35:00+00:00,111.73,111.92,111.57,111.62,7922
|
|
2022-01-31 11:40:00+00:00,111.62,111.97,111.43,111.93,9693
|
|
2022-01-31 11:45:00+00:00,111.92,112.07,111.8,111.9,8666
|
|
2022-01-31 11:50:00+00:00,111.89,112.33,111.76,112.3,9975
|
|
2022-01-31 11:55:00+00:00,112.29,112.75,112.26,112.44,11172
|
|
2022-01-31 12:00:00+00:00,112.45,112.54,112.09,112.31,7630
|
|
2022-01-31 12:05:00+00:00,112.31,112.48,111.96,112.03,7232
|
|
2022-01-31 12:10:00+00:00,112.05,112.21,111.81,111.88,6407
|
|
2022-01-31 12:15:00+00:00,111.89,112.38,111.7,112.27,10138
|
|
2022-01-31 12:20:00+00:00,112.27,112.37,111.52,111.67,10123
|
|
2022-01-31 12:25:00+00:00,111.66,111.82,111.46,111.76,8273
|
|
2022-01-31 12:30:00+00:00,111.79,111.98,111.6,111.62,7279
|
|
2022-01-31 12:35:00+00:00,111.63,112.05,111.57,112.03,7078
|
|
2022-01-31 12:40:00+00:00,112.03,112.21,111.81,112.07,6883
|
|
2022-01-31 12:45:00+00:00,112.11,112.59,112.11,112.53,7483
|
|
2022-01-31 12:50:00+00:00,112.52,112.58,112.32,112.42,5588
|
|
2022-01-31 12:55:00+00:00,112.42,112.56,112.2,112.35,5178
|
|
2022-01-31 13:00:00+00:00,112.35,112.35,111.95,112.02,5866
|
|
2022-01-31 13:05:00+00:00,112.02,112.33,111.95,112.06,5580
|
|
2022-01-31 13:10:00+00:00,112.04,112.18,111.8,111.91,6642
|
|
2022-01-31 13:15:00+00:00,111.92,111.99,111.73,111.98,5434
|
|
2022-01-31 13:20:00+00:00,111.97,112.05,111.53,111.62,6042
|
|
2022-01-31 13:25:00+00:00,111.62,111.63,111.2,111.32,7432
|
|
2022-01-31 13:30:00+00:00,111.33,111.57,111.17,111.32,7332
|
|
2022-01-31 13:35:00+00:00,111.32,111.73,111.21,111.6,6538
|
|
2022-01-31 13:40:00+00:00,111.61,111.93,111.48,111.52,7263
|
|
2022-01-31 13:45:00+00:00,111.51,111.79,111.49,111.75,4151
|
|
2022-01-31 13:50:00+00:00,111.73,111.85,111.6,111.75,4232
|
|
2022-01-31 13:55:00+00:00,111.75,111.84,111.54,111.82,4394
|
|
2022-01-31 14:00:00+00:00,111.82,111.92,111.41,111.54,6114
|
|
2022-01-31 14:05:00+00:00,111.53,112.17,111.52,111.87,9170
|
|
2022-01-31 14:10:00+00:00,111.89,112.05,111.79,111.94,5754
|
|
2022-01-31 14:15:00+00:00,111.95,112.01,111.82,111.89,4157
|
|
2022-01-31 14:20:00+00:00,111.88,112.14,111.67,112.08,5600
|
|
2022-01-31 14:25:00+00:00,112.08,112.54,112.04,112.49,9881
|
|
2022-01-31 14:30:00+00:00,112.5,112.51,112.25,112.46,6054
|
|
2022-01-31 14:35:00+00:00,112.47,112.82,112.46,112.8,9681
|
|
2022-01-31 14:40:00+00:00,112.8,113.31,112.59,113.28,12425
|
|
2022-01-31 14:45:00+00:00,113.27,113.34,112.78,112.97,10721
|
|
2022-01-31 14:50:00+00:00,112.97,113.19,112.87,112.96,8062
|
|
2022-01-31 14:55:00+00:00,112.98,113.21,112.98,113.09,7753
|
|
2022-01-31 15:00:00+00:00,113.07,113.43,112.87,113.21,9698
|
|
2022-01-31 15:05:00+00:00,113.2,113.22,112.59,112.62,8730
|
|
2022-01-31 15:10:00+00:00,112.64,112.69,112.06,112.12,11227
|
|
2022-01-31 15:15:00+00:00,112.12,112.35,111.7,111.89,11061
|
|
2022-01-31 15:20:00+00:00,111.89,112.55,111.84,112.4,13238
|
|
2022-01-31 15:25:00+00:00,112.4,112.63,112.26,112.49,9860
|
|
2022-01-31 15:30:00+00:00,112.48,113.43,112.29,113.35,16513
|
|
2022-01-31 15:35:00+00:00,113.33,113.51,112.99,113.13,11817
|
|
2022-01-31 15:40:00+00:00,113.14,113.34,113.05,113.19,9721
|
|
2022-01-31 15:45:00+00:00,113.2,113.62,113.17,113.61,14485
|
|
2022-01-31 15:50:00+00:00,113.6,114.27,113.59,114.06,18088
|
|
2022-01-31 15:55:00+00:00,114.06,114.31,113.8,114.25,23588
|
|
2022-02-01 09:30:00+00:00,116.7,117.03,114.93,115.28,33999
|
|
2022-02-01 09:35:00+00:00,115.28,115.66,113.91,114.07,24574
|
|
2022-02-01 09:40:00+00:00,114.05,114.89,113.13,113.48,23578
|
|
2022-02-01 09:45:00+00:00,113.47,114.5,113.02,114.32,20982
|
|
2022-02-01 09:50:00+00:00,114.3,115.0,114.2,114.33,21264
|
|
2022-02-01 09:55:00+00:00,114.31,115.29,114.2,115.07,20211
|
|
2022-02-01 10:00:00+00:00,115.08,115.19,113.15,113.33,21661
|
|
2022-02-01 10:05:00+00:00,113.33,113.53,112.73,113.29,20771
|
|
2022-02-01 10:10:00+00:00,113.28,113.7,112.85,113.48,19289
|
|
2022-02-01 10:15:00+00:00,113.5,114.16,113.05,114.0,17914
|
|
2022-02-01 10:20:00+00:00,114.04,115.17,113.99,115.08,21024
|
|
2022-02-01 10:25:00+00:00,115.07,115.61,115.05,115.22,20510
|
|
2022-02-01 10:30:00+00:00,115.22,115.89,115.1,115.26,19998
|
|
2022-02-01 10:35:00+00:00,115.28,115.42,114.61,114.7,15504
|
|
2022-02-01 10:40:00+00:00,114.71,115.14,113.91,113.98,13493
|
|
2022-02-01 10:45:00+00:00,114.0,114.39,113.84,114.19,11349
|
|
2022-02-01 10:50:00+00:00,114.17,114.7,114.04,114.63,9808
|
|
2022-02-01 10:55:00+00:00,114.63,115.21,114.61,115.08,11020
|
|
2022-02-01 11:00:00+00:00,115.07,115.31,114.86,115.14,11656
|
|
2022-02-01 11:05:00+00:00,115.17,115.7,115.16,115.56,10659
|
|
2022-02-01 11:10:00+00:00,115.57,116.3,115.3,116.25,13543
|
|
2022-02-01 11:15:00+00:00,116.25,116.25,115.61,115.79,11461
|
|
2022-02-01 11:20:00+00:00,115.8,115.85,115.13,115.28,11360
|
|
2022-02-01 11:25:00+00:00,115.31,115.88,115.27,115.44,9084
|
|
2022-02-01 11:30:00+00:00,115.42,115.78,115.1,115.69,9787
|
|
2022-02-01 11:35:00+00:00,115.7,115.82,115.26,115.34,7563
|
|
2022-02-01 11:40:00+00:00,115.34,115.57,115.28,115.43,6892
|
|
2022-02-01 11:45:00+00:00,115.43,115.7,115.19,115.52,8596
|
|
2022-02-01 11:50:00+00:00,115.52,115.62,115.15,115.5,7593
|
|
2022-02-01 11:55:00+00:00,115.52,115.86,115.27,115.53,8248
|
|
2022-02-01 12:00:00+00:00,115.54,115.67,115.13,115.18,8076
|
|
2022-02-01 12:05:00+00:00,115.19,115.23,114.91,115.04,9253
|
|
2022-02-01 12:10:00+00:00,115.04,115.04,114.38,114.52,9327
|
|
2022-02-01 12:15:00+00:00,114.51,114.98,114.5,114.93,7124
|
|
2022-02-01 12:20:00+00:00,114.93,115.37,114.8,115.27,8567
|
|
2022-02-01 12:25:00+00:00,115.27,115.31,114.67,115.04,7048
|
|
2022-02-01 12:30:00+00:00,115.04,115.2,114.16,114.36,8913
|
|
2022-02-01 12:35:00+00:00,114.34,114.64,114.3,114.43,6248
|
|
2022-02-01 12:40:00+00:00,114.41,114.82,114.36,114.7,6268
|
|
2022-02-01 12:45:00+00:00,114.71,114.8,114.45,114.54,6055
|
|
2022-02-01 12:50:00+00:00,114.53,115.05,114.48,114.96,7200
|
|
2022-02-01 12:55:00+00:00,114.96,115.45,114.95,115.3,7701
|
|
2022-02-01 13:00:00+00:00,115.28,115.55,115.03,115.12,7754
|
|
2022-02-01 13:05:00+00:00,115.15,115.19,114.87,114.96,6549
|
|
2022-02-01 13:10:00+00:00,114.95,115.18,114.91,115.05,5625
|
|
2022-02-01 13:15:00+00:00,115.05,115.13,114.89,114.94,4847
|
|
2022-02-01 13:20:00+00:00,114.93,115.04,114.68,114.74,6000
|
|
2022-02-01 13:25:00+00:00,114.76,115.36,114.7,115.16,9162
|
|
2022-02-01 13:30:00+00:00,115.15,115.29,114.62,114.78,7122
|
|
2022-02-01 13:35:00+00:00,114.8,115.04,114.32,115.0,10412
|
|
2022-02-01 13:40:00+00:00,115.0,115.15,114.83,114.94,7714
|
|
2022-02-01 13:45:00+00:00,114.96,115.02,114.64,114.75,6354
|
|
2022-02-01 13:50:00+00:00,114.76,114.78,114.37,114.48,6826
|
|
2022-02-01 13:55:00+00:00,114.48,114.48,114.14,114.42,7217
|
|
2022-02-01 14:00:00+00:00,114.42,114.63,114.3,114.48,6503
|
|
2022-02-01 14:05:00+00:00,114.49,114.74,114.21,114.42,7751
|
|
2022-02-01 14:10:00+00:00,114.42,114.69,113.88,114.13,10448
|
|
2022-02-01 14:15:00+00:00,114.12,114.46,113.82,113.85,8448
|
|
2022-02-01 14:20:00+00:00,113.85,113.91,113.23,113.46,9753
|
|
2022-02-01 14:25:00+00:00,113.46,113.55,113.14,113.52,8706
|
|
2022-02-01 14:30:00+00:00,113.53,113.88,113.52,113.81,10337
|
|
2022-02-01 14:35:00+00:00,113.81,114.12,113.25,113.75,11510
|
|
2022-02-01 14:40:00+00:00,113.75,114.23,113.62,114.1,7831
|
|
2022-02-01 14:45:00+00:00,114.11,114.39,113.92,114.07,8120
|
|
2022-02-01 14:50:00+00:00,114.06,114.17,113.74,114.11,7612
|
|
2022-02-01 14:55:00+00:00,114.1,114.22,113.76,114.06,7441
|
|
2022-02-01 15:00:00+00:00,114.04,114.94,113.93,114.71,11532
|
|
2022-02-01 15:05:00+00:00,114.7,115.13,114.5,115.08,11028
|
|
2022-02-01 15:10:00+00:00,115.08,115.14,114.76,115.04,10799
|
|
2022-02-01 15:15:00+00:00,115.03,115.27,114.95,115.2,10177
|
|
2022-02-01 15:20:00+00:00,115.2,115.43,115.16,115.4,9333
|
|
2022-02-01 15:25:00+00:00,115.41,115.55,115.22,115.45,9466
|
|
2022-02-01 15:30:00+00:00,115.45,116.29,115.45,116.28,16241
|
|
2022-02-01 15:35:00+00:00,116.28,116.44,115.61,115.75,18457
|
|
2022-02-01 15:40:00+00:00,115.73,116.28,115.72,116.21,13348
|
|
2022-02-01 15:45:00+00:00,116.21,116.44,115.96,116.36,13853
|
|
2022-02-01 15:50:00+00:00,116.37,116.83,116.23,116.76,20772
|
|
2022-02-01 15:55:00+00:00,116.79,117.26,116.7,116.82,23573
|
|
2022-02-02 09:30:00+00:00,129.89,130.06,125.63,126.89,64794
|
|
2022-02-02 09:35:00+00:00,126.9,128.61,125.87,126.84,45771
|
|
2022-02-02 09:40:00+00:00,126.88,127.16,124.89,125.35,39214
|
|
2022-02-02 09:45:00+00:00,125.38,126.09,123.73,123.9,40143
|
|
2022-02-02 09:50:00+00:00,123.87,125.99,123.83,125.98,33865
|
|
2022-02-02 09:55:00+00:00,125.98,126.49,125.06,126.48,29014
|
|
2022-02-02 10:00:00+00:00,126.48,127.22,126.08,127.09,31054
|
|
2022-02-02 10:05:00+00:00,127.1,127.9,126.48,127.51,30048
|
|
2022-02-02 10:10:00+00:00,127.52,127.79,125.51,125.88,28304
|
|
2022-02-02 10:15:00+00:00,125.86,126.07,125.06,125.67,22382
|
|
2022-02-02 10:20:00+00:00,125.69,126.07,124.54,124.7,23131
|
|
2022-02-02 10:25:00+00:00,124.7,125.27,124.18,124.86,23410
|
|
2022-02-02 10:30:00+00:00,124.88,125.38,124.01,124.07,21143
|
|
2022-02-02 10:35:00+00:00,124.05,124.63,123.39,124.35,27732
|
|
2022-02-02 10:40:00+00:00,124.32,124.9,123.65,124.74,20773
|
|
2022-02-02 10:45:00+00:00,124.73,125.2,124.39,125.0,22004
|
|
2022-02-02 10:50:00+00:00,124.98,125.18,123.76,123.9,19915
|
|
2022-02-02 10:55:00+00:00,123.92,124.16,123.52,123.93,19690
|
|
2022-02-02 11:00:00+00:00,123.93,124.33,122.64,122.64,26589
|
|
2022-02-02 11:05:00+00:00,122.68,123.16,122.42,122.5,21580
|
|
2022-02-02 11:10:00+00:00,122.47,122.57,121.1,121.5,29461
|
|
2022-02-02 11:15:00+00:00,121.49,122.07,121.15,121.79,25863
|
|
2022-02-02 11:20:00+00:00,121.77,122.79,121.68,122.23,29070
|
|
2022-02-02 11:25:00+00:00,122.24,122.92,122.02,122.17,22109
|
|
2022-02-02 11:30:00+00:00,122.17,122.18,121.55,121.59,18156
|
|
2022-02-02 11:35:00+00:00,121.61,122.0,120.64,120.8,19368
|
|
2022-02-02 11:40:00+00:00,120.82,121.65,120.73,121.55,21311
|
|
2022-02-02 11:45:00+00:00,121.55,122.32,121.2,121.9,19816
|
|
2022-02-02 11:50:00+00:00,121.9,122.65,121.7,122.18,19177
|
|
2022-02-02 11:55:00+00:00,122.19,122.7,122.02,122.47,16806
|
|
2022-02-02 12:00:00+00:00,122.47,122.48,121.67,121.94,15693
|
|
2022-02-02 12:05:00+00:00,121.96,122.83,121.92,122.78,14752
|
|
2022-02-02 12:10:00+00:00,122.78,123.59,122.71,123.41,23708
|
|
2022-02-02 12:15:00+00:00,123.39,123.9,122.84,123.04,18369
|
|
2022-02-02 12:20:00+00:00,123.04,123.44,122.81,122.94,11878
|
|
2022-02-02 12:25:00+00:00,122.94,122.95,122.27,122.41,12227
|
|
2022-02-02 12:30:00+00:00,122.4,122.43,122.01,122.35,10383
|
|
2022-02-02 12:35:00+00:00,122.34,123.07,122.25,122.88,11964
|
|
2022-02-02 12:40:00+00:00,122.9,123.7,122.87,123.59,15071
|
|
2022-02-02 12:45:00+00:00,123.58,123.96,123.5,123.62,16415
|
|
2022-02-02 12:50:00+00:00,123.62,124.28,123.43,124.06,16089
|
|
2022-02-02 12:55:00+00:00,124.06,124.6,123.64,124.5,17363
|
|
2022-02-02 13:00:00+00:00,124.51,124.86,123.94,124.27,20074
|
|
2022-02-02 13:05:00+00:00,124.28,124.37,123.73,123.76,13785
|
|
2022-02-02 13:10:00+00:00,123.79,124.53,123.55,124.46,14791
|
|
2022-02-02 13:15:00+00:00,124.47,124.76,124.31,124.52,11845
|
|
2022-02-02 13:20:00+00:00,124.52,124.97,123.88,123.98,15964
|
|
2022-02-02 13:25:00+00:00,123.98,124.32,123.75,124.26,11553
|
|
2022-02-02 13:30:00+00:00,124.28,124.41,123.82,123.87,9256
|
|
2022-02-02 13:35:00+00:00,123.86,124.29,123.65,123.91,11446
|
|
2022-02-02 13:40:00+00:00,123.9,124.09,123.15,123.26,11321
|
|
2022-02-02 13:45:00+00:00,123.26,123.32,122.7,122.83,12115
|
|
2022-02-02 13:50:00+00:00,122.8,123.04,122.46,122.59,11834
|
|
2022-02-02 13:55:00+00:00,122.6,123.1,122.39,122.86,13610
|
|
2022-02-02 14:00:00+00:00,122.87,123.38,122.78,123.17,12899
|
|
2022-02-02 14:05:00+00:00,123.18,123.37,122.7,122.89,12743
|
|
2022-02-02 14:10:00+00:00,122.89,123.43,122.61,122.75,13774
|
|
2022-02-02 14:15:00+00:00,122.76,123.13,122.26,123.01,13881
|
|
2022-02-02 14:20:00+00:00,123.0,123.02,122.1,122.2,11111
|
|
2022-02-02 14:25:00+00:00,122.19,122.5,121.89,122.3,12992
|
|
2022-02-02 14:30:00+00:00,122.31,122.98,122.26,122.86,14197
|
|
2022-02-02 14:35:00+00:00,122.86,123.09,122.63,122.78,11348
|
|
2022-02-02 14:40:00+00:00,122.79,123.5,122.79,123.3,15255
|
|
2022-02-02 14:45:00+00:00,123.29,123.49,123.02,123.14,11435
|
|
2022-02-02 14:50:00+00:00,123.16,123.32,122.73,122.88,10530
|
|
2022-02-02 14:55:00+00:00,122.88,122.92,122.4,122.52,10532
|
|
2022-02-02 15:00:00+00:00,122.54,122.91,122.1,122.64,13894
|
|
2022-02-02 15:05:00+00:00,122.64,123.18,122.54,122.96,14984
|
|
2022-02-02 15:10:00+00:00,123.0,123.65,122.66,123.24,16433
|
|
2022-02-02 15:15:00+00:00,123.24,123.5,122.98,123.28,14926
|
|
2022-02-02 15:20:00+00:00,123.28,123.69,123.04,123.16,12712
|
|
2022-02-02 15:25:00+00:00,123.16,123.36,122.44,122.8,14114
|
|
2022-02-02 15:30:00+00:00,122.8,123.08,122.43,122.66,12652
|
|
2022-02-02 15:35:00+00:00,122.66,122.88,122.32,122.38,12394
|
|
2022-02-02 15:40:00+00:00,122.38,122.49,122.09,122.46,12326
|
|
2022-02-02 15:45:00+00:00,122.45,122.98,122.4,122.88,15749
|
|
2022-02-02 15:50:00+00:00,122.85,122.93,121.84,122.5,19622
|
|
2022-02-02 15:55:00+00:00,122.48,122.9,122.37,122.76,21997
|
|
2022-02-03 09:30:00+00:00,120.23,120.6,118.81,119.92,30519
|
|
2022-02-03 09:35:00+00:00,119.95,121.29,119.4,121.08,24229
|
|
2022-02-03 09:40:00+00:00,121.08,121.56,120.54,121.2,19131
|
|
2022-02-03 09:45:00+00:00,121.18,121.25,119.66,120.25,18715
|
|
2022-02-03 09:50:00+00:00,120.27,120.98,119.95,120.34,12203
|
|
2022-02-03 09:55:00+00:00,120.34,121.28,119.91,120.86,14805
|
|
2022-02-03 10:00:00+00:00,120.9,121.7,120.05,121.51,15058
|
|
2022-02-03 10:05:00+00:00,121.47,122.74,121.4,122.68,20343
|
|
2022-02-03 10:10:00+00:00,122.68,123.51,121.92,123.41,19802
|
|
2022-02-03 10:15:00+00:00,123.42,124.61,123.28,124.56,26310
|
|
2022-02-03 10:20:00+00:00,124.58,124.82,123.85,123.86,20605
|
|
2022-02-03 10:25:00+00:00,123.85,124.64,123.54,124.62,18395
|
|
2022-02-03 10:30:00+00:00,124.64,125.23,124.04,124.23,21752
|
|
2022-02-03 10:35:00+00:00,124.25,124.46,123.64,124.07,15443
|
|
2022-02-03 10:40:00+00:00,124.09,124.49,123.72,123.93,10328
|
|
2022-02-03 10:45:00+00:00,123.94,124.41,123.7,123.71,14019
|
|
2022-02-03 10:50:00+00:00,123.7,124.82,123.61,124.69,14721
|
|
2022-02-03 10:55:00+00:00,124.72,125.37,124.45,124.62,17539
|
|
2022-02-03 11:00:00+00:00,124.62,124.67,123.83,123.92,11991
|
|
2022-02-03 11:05:00+00:00,123.92,124.63,123.75,124.36,11857
|
|
2022-02-03 11:10:00+00:00,124.36,125.04,124.07,124.77,11838
|
|
2022-02-03 11:15:00+00:00,124.77,125.06,124.45,124.83,9043
|
|
2022-02-03 11:20:00+00:00,124.85,124.86,123.67,123.76,11492
|
|
2022-02-03 11:25:00+00:00,123.75,123.95,123.12,123.35,12412
|
|
2022-02-03 11:30:00+00:00,123.34,123.48,122.99,123.12,9515
|
|
2022-02-03 11:35:00+00:00,123.12,123.59,123.08,123.41,9673
|
|
2022-02-03 11:40:00+00:00,123.43,123.75,123.06,123.22,8928
|
|
2022-02-03 11:45:00+00:00,123.21,123.52,122.57,122.57,10317
|
|
2022-02-03 11:50:00+00:00,122.58,122.88,122.1,122.34,11165
|
|
2022-02-03 11:55:00+00:00,122.36,122.63,121.93,121.96,9772
|
|
2022-02-03 12:00:00+00:00,121.96,122.35,121.29,121.42,11646
|
|
2022-02-03 12:05:00+00:00,121.4,121.67,121.3,121.51,9605
|
|
2022-02-03 12:10:00+00:00,121.48,121.9,121.22,121.88,10269
|
|
2022-02-03 12:15:00+00:00,121.88,121.89,121.09,121.12,7961
|
|
2022-02-03 12:20:00+00:00,121.15,121.67,121.13,121.61,8901
|
|
2022-02-03 12:25:00+00:00,121.61,121.87,121.49,121.84,6013
|
|
2022-02-03 12:30:00+00:00,121.81,121.98,121.34,121.6,8989
|
|
2022-02-03 12:35:00+00:00,121.63,122.41,121.6,122.28,11772
|
|
2022-02-03 12:40:00+00:00,122.27,122.53,121.57,121.64,8437
|
|
2022-02-03 12:45:00+00:00,121.62,121.82,121.43,121.72,5515
|
|
2022-02-03 12:50:00+00:00,121.75,122.03,121.58,121.79,6744
|
|
2022-02-03 12:55:00+00:00,121.78,122.09,121.6,122.02,6534
|
|
2022-02-03 13:00:00+00:00,122.02,122.03,121.71,121.83,4971
|
|
2022-02-03 13:05:00+00:00,121.81,122.28,121.75,121.91,6345
|
|
2022-02-03 13:10:00+00:00,121.95,122.2,121.57,122.17,7721
|
|
2022-02-03 13:15:00+00:00,122.19,122.32,121.88,122.13,6388
|
|
2022-02-03 13:20:00+00:00,122.13,122.76,122.02,122.72,8287
|
|
2022-02-03 13:25:00+00:00,122.72,122.8,122.31,122.4,7327
|
|
2022-02-03 13:30:00+00:00,122.39,122.94,122.24,122.62,7422
|
|
2022-02-03 13:35:00+00:00,122.64,122.74,121.93,122.16,7513
|
|
2022-02-03 13:40:00+00:00,122.17,122.39,121.98,122.15,5290
|
|
2022-02-03 13:45:00+00:00,122.17,122.48,122.07,122.21,4905
|
|
2022-02-03 13:50:00+00:00,122.19,122.19,121.91,122.09,4725
|
|
2022-02-03 13:55:00+00:00,122.1,122.34,121.8,122.1,5070
|
|
2022-02-03 14:00:00+00:00,122.1,122.58,121.96,122.47,5953
|
|
2022-02-03 14:05:00+00:00,122.46,122.76,122.31,122.38,5988
|
|
2022-02-03 14:10:00+00:00,122.39,122.48,121.98,122.08,5903
|
|
2022-02-03 14:15:00+00:00,122.07,122.21,121.93,122.01,5094
|
|
2022-02-03 14:20:00+00:00,122.02,122.36,121.84,121.96,6318
|
|
2022-02-03 14:25:00+00:00,121.97,122.22,121.6,121.72,5884
|
|
2022-02-03 14:30:00+00:00,121.72,121.99,121.45,121.94,6105
|
|
2022-02-03 14:35:00+00:00,121.95,122.07,121.28,121.44,7534
|
|
2022-02-03 14:40:00+00:00,121.42,121.45,120.9,120.92,8039
|
|
2022-02-03 14:45:00+00:00,120.93,121.29,120.76,121.08,10747
|
|
2022-02-03 14:50:00+00:00,121.09,121.42,120.95,121.38,7778
|
|
2022-02-03 14:55:00+00:00,121.38,121.74,121.33,121.6,7943
|
|
2022-02-03 15:00:00+00:00,121.6,121.83,121.27,121.55,7934
|
|
2022-02-03 15:05:00+00:00,121.56,121.83,121.51,121.57,7115
|
|
2022-02-03 15:10:00+00:00,121.57,121.95,121.38,121.87,8270
|
|
2022-02-03 15:15:00+00:00,121.88,122.21,121.69,122.15,8997
|
|
2022-02-03 15:20:00+00:00,122.14,122.41,121.91,121.96,8943
|
|
2022-02-03 15:25:00+00:00,121.95,121.96,121.42,121.61,8838
|
|
2022-02-03 15:30:00+00:00,121.61,121.63,120.7,120.75,10831
|
|
2022-02-03 15:35:00+00:00,120.75,121.11,120.36,120.7,12342
|
|
2022-02-03 15:40:00+00:00,120.71,121.15,120.57,121.06,13465
|
|
2022-02-03 15:45:00+00:00,121.05,121.08,120.22,120.52,12201
|
|
2022-02-03 15:50:00+00:00,120.52,120.56,119.63,119.8,15572
|
|
2022-02-03 15:55:00+00:00,119.77,120.53,119.75,120.08,20476
|
|
2022-02-04 09:30:00+00:00,120.34,120.8,118.83,118.95,16496
|
|
2022-02-04 09:35:00+00:00,118.97,119.84,118.58,119.63,13838
|
|
2022-02-04 09:40:00+00:00,119.61,121.43,119.56,121.25,16326
|
|
2022-02-04 09:45:00+00:00,121.21,121.73,120.53,120.76,15496
|
|
2022-02-04 09:50:00+00:00,120.75,120.84,119.9,120.09,13606
|
|
2022-02-04 09:55:00+00:00,120.1,121.42,120.05,121.39,13474
|
|
2022-02-04 10:00:00+00:00,121.4,122.27,121.37,122.14,16634
|
|
2022-02-04 10:05:00+00:00,122.14,122.63,121.67,121.71,12649
|
|
2022-02-04 10:10:00+00:00,121.72,122.62,121.27,122.59,12846
|
|
2022-02-04 10:15:00+00:00,122.59,123.2,122.49,122.77,14854
|
|
2022-02-04 10:20:00+00:00,122.79,123.35,122.48,122.84,15894
|
|
2022-02-04 10:25:00+00:00,122.86,123.55,122.48,122.51,15547
|
|
2022-02-04 10:30:00+00:00,122.52,123.1,122.39,122.81,15205
|
|
2022-02-04 10:35:00+00:00,122.79,122.87,122.18,122.51,11716
|
|
2022-02-04 10:40:00+00:00,122.51,122.91,121.87,121.95,10616
|
|
2022-02-04 10:45:00+00:00,121.93,121.97,121.58,121.83,12433
|
|
2022-02-04 10:50:00+00:00,121.85,122.03,121.3,121.78,10619
|
|
2022-02-04 10:55:00+00:00,121.77,122.08,121.28,121.3,11775
|
|
2022-02-04 11:00:00+00:00,121.3,121.55,121.01,121.34,9278
|
|
2022-02-04 11:05:00+00:00,121.34,121.5,120.86,121.02,10393
|
|
2022-02-04 11:10:00+00:00,121.01,121.09,120.21,120.26,12789
|
|
2022-02-04 11:15:00+00:00,120.25,120.56,119.56,120.44,16625
|
|
2022-02-04 11:20:00+00:00,120.41,120.57,119.97,120.38,9115
|
|
2022-02-04 11:25:00+00:00,120.38,121.15,120.36,121.05,11761
|
|
2022-02-04 11:30:00+00:00,121.06,121.69,120.95,121.58,12222
|
|
2022-02-04 11:35:00+00:00,121.58,121.98,121.53,121.66,12454
|
|
2022-02-04 11:40:00+00:00,121.66,122.11,121.61,121.79,8336
|
|
2022-02-04 11:45:00+00:00,121.78,122.36,121.69,121.81,9346
|
|
2022-02-04 11:50:00+00:00,121.82,121.87,121.53,121.76,6598
|
|
2022-02-04 11:55:00+00:00,121.78,122.26,121.63,121.67,9548
|
|
2022-02-04 12:00:00+00:00,121.66,121.77,121.17,121.39,8433
|
|
2022-02-04 12:05:00+00:00,121.38,121.52,121.04,121.44,8035
|
|
2022-02-04 12:10:00+00:00,121.44,121.88,121.19,121.62,8818
|
|
2022-02-04 12:15:00+00:00,121.64,121.91,121.32,121.52,5810
|
|
2022-02-04 12:20:00+00:00,121.51,121.7,121.28,121.45,4445
|
|
2022-02-04 12:25:00+00:00,121.44,121.68,121.18,121.38,5613
|
|
2022-02-04 12:30:00+00:00,121.4,121.77,120.97,121.29,7117
|
|
2022-02-04 12:35:00+00:00,121.27,121.63,121.15,121.6,5542
|
|
2022-02-04 12:40:00+00:00,121.62,121.92,121.29,121.58,7123
|
|
2022-02-04 12:45:00+00:00,121.58,121.99,121.51,121.95,5425
|
|
2022-02-04 12:50:00+00:00,121.95,122.09,121.62,121.67,7700
|
|
2022-02-04 12:55:00+00:00,121.71,121.82,121.57,121.81,4269
|
|
2022-02-04 13:00:00+00:00,121.82,122.41,121.81,122.38,8891
|
|
2022-02-04 13:05:00+00:00,122.39,122.47,122.13,122.29,6412
|
|
2022-02-04 13:10:00+00:00,122.29,122.42,122.12,122.37,5727
|
|
2022-02-04 13:15:00+00:00,122.36,122.5,122.08,122.21,6252
|
|
2022-02-04 13:20:00+00:00,122.21,122.88,122.12,122.81,7901
|
|
2022-02-04 13:25:00+00:00,122.81,122.9,122.42,122.78,7034
|
|
2022-02-04 13:30:00+00:00,122.78,123.1,122.54,123.04,6961
|
|
2022-02-04 13:35:00+00:00,123.06,123.07,122.58,122.71,6123
|
|
2022-02-04 13:40:00+00:00,122.73,123.44,122.71,123.39,9003
|
|
2022-02-04 13:45:00+00:00,123.4,123.55,123.08,123.43,9908
|
|
2022-02-04 13:50:00+00:00,123.43,123.64,123.33,123.51,6972
|
|
2022-02-04 13:55:00+00:00,123.51,123.58,123.28,123.51,4700
|
|
2022-02-04 14:00:00+00:00,123.52,123.68,123.14,123.3,7184
|
|
2022-02-04 14:05:00+00:00,123.29,123.79,123.24,123.7,5562
|
|
2022-02-04 14:10:00+00:00,123.71,123.78,123.13,123.39,7371
|
|
2022-02-04 14:15:00+00:00,123.4,123.51,122.98,122.99,4796
|
|
2022-02-04 14:20:00+00:00,122.99,123.62,122.98,123.59,7156
|
|
2022-02-04 14:25:00+00:00,123.58,123.84,123.57,123.76,6935
|
|
2022-02-04 14:30:00+00:00,123.75,124.18,123.69,124.03,8299
|
|
2022-02-04 14:35:00+00:00,124.02,124.35,124.02,124.23,6947
|
|
2022-02-04 14:40:00+00:00,124.23,124.33,123.74,123.91,7233
|
|
2022-02-04 14:45:00+00:00,123.9,124.14,123.78,124.09,5706
|
|
2022-02-04 14:50:00+00:00,124.07,124.35,123.96,124.23,9075
|
|
2022-02-04 14:55:00+00:00,124.22,124.46,124.13,124.42,5354
|
|
2022-02-04 15:00:00+00:00,124.42,124.66,124.26,124.41,7626
|
|
2022-02-04 15:05:00+00:00,124.41,124.67,124.37,124.54,5745
|
|
2022-02-04 15:10:00+00:00,124.54,124.9,124.51,124.82,9181
|
|
2022-02-04 15:15:00+00:00,124.82,124.96,124.48,124.55,8995
|
|
2022-02-04 15:20:00+00:00,124.58,124.8,124.43,124.69,7560
|
|
2022-02-04 15:25:00+00:00,124.68,124.83,124.31,124.52,7709
|
|
2022-02-04 15:30:00+00:00,124.53,124.75,124.38,124.66,7055
|
|
2022-02-04 15:35:00+00:00,124.66,124.8,124.43,124.47,6371
|
|
2022-02-04 15:40:00+00:00,124.47,124.55,123.9,123.99,9599
|
|
2022-02-04 15:45:00+00:00,123.99,124.14,123.41,123.59,11271
|
|
2022-02-04 15:50:00+00:00,123.59,123.93,123.21,123.83,11393
|
|
2022-02-04 15:55:00+00:00,123.83,123.88,123.55,123.6,12458
|
|
2022-02-07 09:30:00+00:00,123.6,123.9,122.78,123.28,15389
|
|
2022-02-07 09:35:00+00:00,123.31,124.7,123.24,124.65,11963
|
|
2022-02-07 09:40:00+00:00,124.63,126.04,124.49,125.99,19770
|
|
2022-02-07 09:45:00+00:00,125.99,126.28,125.36,125.65,17100
|
|
2022-02-07 09:50:00+00:00,125.65,126.62,125.61,126.54,14868
|
|
2022-02-07 09:55:00+00:00,126.52,126.56,125.91,126.29,12993
|
|
2022-02-07 10:00:00+00:00,126.36,126.6,125.58,125.95,12328
|
|
2022-02-07 10:05:00+00:00,125.95,126.81,125.7,126.76,13648
|
|
2022-02-07 10:10:00+00:00,126.77,127.12,125.65,125.76,19350
|
|
2022-02-07 10:15:00+00:00,125.76,126.11,125.11,125.57,17204
|
|
2022-02-07 10:20:00+00:00,125.56,126.47,125.36,126.23,14985
|
|
2022-02-07 10:25:00+00:00,126.24,126.9,126.06,126.44,11663
|
|
2022-02-07 10:30:00+00:00,126.44,127.12,126.02,126.88,14251
|
|
2022-02-07 10:35:00+00:00,126.89,127.25,126.66,126.79,13497
|
|
2022-02-07 10:40:00+00:00,126.78,126.8,126.03,126.57,12637
|
|
2022-02-07 10:45:00+00:00,126.55,126.81,126.13,126.4,11592
|
|
2022-02-07 10:50:00+00:00,126.39,126.95,126.06,126.65,10684
|
|
2022-02-07 10:55:00+00:00,126.65,127.3,126.39,127.08,12945
|
|
2022-02-07 11:00:00+00:00,127.09,127.63,126.87,126.99,13378
|
|
2022-02-07 11:05:00+00:00,126.99,127.24,126.4,126.56,11630
|
|
2022-02-07 11:10:00+00:00,126.56,126.86,126.42,126.65,6862
|
|
2022-02-07 11:15:00+00:00,126.64,126.71,126.03,126.24,8274
|
|
2022-02-07 11:20:00+00:00,126.28,126.36,125.71,125.79,10062
|
|
2022-02-07 11:25:00+00:00,125.78,126.14,125.71,125.84,8943
|
|
2022-02-07 11:30:00+00:00,125.8,126.07,125.44,125.57,8397
|
|
2022-02-07 11:35:00+00:00,125.57,125.71,124.95,125.15,11284
|
|
2022-02-07 11:40:00+00:00,125.17,125.24,124.53,124.61,11150
|
|
2022-02-07 11:45:00+00:00,124.62,124.91,124.34,124.7,8375
|
|
2022-02-07 11:50:00+00:00,124.68,124.98,124.23,124.48,10061
|
|
2022-02-07 11:55:00+00:00,124.48,124.94,124.44,124.74,8693
|
|
2022-02-07 12:00:00+00:00,124.72,125.04,124.44,124.88,7874
|
|
2022-02-07 12:05:00+00:00,124.87,124.91,124.25,124.31,6197
|
|
2022-02-07 12:10:00+00:00,124.34,124.68,124.25,124.37,6369
|
|
2022-02-07 12:15:00+00:00,124.35,124.84,124.07,124.54,6166
|
|
2022-02-07 12:20:00+00:00,124.51,124.94,124.43,124.87,7424
|
|
2022-02-07 12:25:00+00:00,124.86,125.01,124.38,124.43,6142
|
|
2022-02-07 12:30:00+00:00,124.41,124.61,124.1,124.39,4547
|
|
2022-02-07 12:35:00+00:00,124.39,124.59,123.78,124.06,7606
|
|
2022-02-07 12:40:00+00:00,124.04,124.6,124.03,124.4,5715
|
|
2022-02-07 12:45:00+00:00,124.38,124.87,124.33,124.78,5610
|
|
2022-02-07 12:50:00+00:00,124.77,124.92,124.56,124.59,4600
|
|
2022-02-07 12:55:00+00:00,124.6,125.06,124.55,124.9,5667
|
|
2022-02-07 13:00:00+00:00,124.9,125.36,124.74,125.16,6442
|
|
2022-02-07 13:05:00+00:00,125.16,125.52,125.02,125.48,6267
|
|
2022-02-07 13:10:00+00:00,125.47,125.85,125.31,125.82,6982
|
|
2022-02-07 13:15:00+00:00,125.82,125.92,125.63,125.76,5864
|
|
2022-02-07 13:20:00+00:00,125.76,125.99,125.59,125.7,5892
|
|
2022-02-07 13:25:00+00:00,125.69,125.97,125.59,125.85,5149
|
|
2022-02-07 13:30:00+00:00,125.84,126.11,125.63,125.73,7515
|
|
2022-02-07 13:35:00+00:00,125.75,125.96,125.66,125.83,4080
|
|
2022-02-07 13:40:00+00:00,125.83,126.07,125.72,125.92,3940
|
|
2022-02-07 13:45:00+00:00,125.92,125.96,125.27,125.41,5965
|
|
2022-02-07 13:50:00+00:00,125.39,125.57,125.27,125.35,5597
|
|
2022-02-07 13:55:00+00:00,125.35,125.84,125.33,125.7,5424
|
|
2022-02-07 14:00:00+00:00,125.69,125.87,125.51,125.67,3505
|
|
2022-02-07 14:05:00+00:00,125.67,125.67,125.1,125.18,4191
|
|
2022-02-07 14:10:00+00:00,125.18,125.3,125.04,125.07,3303
|
|
2022-02-07 14:15:00+00:00,125.06,125.32,124.95,125.14,4538
|
|
2022-02-07 14:20:00+00:00,125.13,125.42,125.05,125.16,4304
|
|
2022-02-07 14:25:00+00:00,125.16,125.73,125.13,125.72,5622
|
|
2022-02-07 14:30:00+00:00,125.73,125.94,125.57,125.88,5910
|
|
2022-02-07 14:35:00+00:00,125.89,126.07,125.63,125.76,5797
|
|
2022-02-07 14:40:00+00:00,125.78,126.27,125.69,126.2,5785
|
|
2022-02-07 14:45:00+00:00,126.18,126.25,125.73,125.74,5284
|
|
2022-02-07 14:50:00+00:00,125.74,125.75,125.47,125.65,4575
|
|
2022-02-07 14:55:00+00:00,125.65,125.83,125.45,125.63,5305
|
|
2022-02-07 15:00:00+00:00,125.61,125.86,125.31,125.85,6398
|
|
2022-02-07 15:05:00+00:00,125.84,125.96,125.35,125.75,6679
|
|
2022-02-07 15:10:00+00:00,125.74,126.17,125.58,126.13,5762
|
|
2022-02-07 15:15:00+00:00,126.15,126.17,125.79,125.8,5421
|
|
2022-02-07 15:20:00+00:00,125.81,125.91,125.25,125.34,6205
|
|
2022-02-07 15:25:00+00:00,125.34,125.53,124.75,124.9,8457
|
|
2022-02-07 15:30:00+00:00,124.91,125.21,124.66,124.82,7192
|
|
2022-02-07 15:35:00+00:00,124.84,124.94,124.11,124.15,9400
|
|
2022-02-07 15:40:00+00:00,124.14,124.42,123.9,124.07,11175
|
|
2022-02-07 15:45:00+00:00,124.04,124.26,123.8,123.82,8885
|
|
2022-02-07 15:50:00+00:00,123.84,124.2,123.06,123.22,12208
|
|
2022-02-07 15:55:00+00:00,123.25,123.74,122.99,123.67,16606
|
|
2022-02-08 09:30:00+00:00,122.46,123.45,122.05,122.54,16527
|
|
2022-02-08 09:35:00+00:00,122.57,124.69,122.56,124.33,16595
|
|
2022-02-08 09:40:00+00:00,124.35,124.96,123.8,124.37,16341
|
|
2022-02-08 09:45:00+00:00,124.33,124.93,123.94,124.72,12710
|
|
2022-02-08 09:50:00+00:00,124.69,124.85,123.89,124.0,12023
|
|
2022-02-08 09:55:00+00:00,123.96,124.36,123.33,123.37,12551
|
|
2022-02-08 10:00:00+00:00,123.33,123.36,122.4,123.0,14272
|
|
2022-02-08 10:05:00+00:00,122.97,123.33,122.81,123.16,11314
|
|
2022-02-08 10:10:00+00:00,123.14,123.43,122.55,123.18,13388
|
|
2022-02-08 10:15:00+00:00,123.16,124.24,123.15,123.94,13793
|
|
2022-02-08 10:20:00+00:00,123.93,124.33,123.76,123.95,11243
|
|
2022-02-08 10:25:00+00:00,123.95,123.96,123.04,123.36,12424
|
|
2022-02-08 10:30:00+00:00,123.38,123.52,122.82,122.84,8826
|
|
2022-02-08 10:35:00+00:00,122.82,123.64,122.55,123.48,11047
|
|
2022-02-08 10:40:00+00:00,123.44,123.99,123.18,123.92,8094
|
|
2022-02-08 10:45:00+00:00,123.91,125.2,123.9,124.88,15601
|
|
2022-02-08 10:50:00+00:00,124.88,125.44,124.69,125.13,11523
|
|
2022-02-08 10:55:00+00:00,125.12,125.28,124.91,125.0,8782
|
|
2022-02-08 11:00:00+00:00,124.99,125.54,124.81,125.3,9308
|
|
2022-02-08 11:05:00+00:00,125.29,125.68,125.1,125.65,7729
|
|
2022-02-08 11:10:00+00:00,125.65,125.87,125.21,125.83,7729
|
|
2022-02-08 11:15:00+00:00,125.83,126.22,125.72,125.97,10268
|
|
2022-02-08 11:20:00+00:00,125.97,125.98,125.59,125.94,8004
|
|
2022-02-08 11:25:00+00:00,125.94,126.08,125.57,125.98,7541
|
|
2022-02-08 11:30:00+00:00,126.02,126.38,125.93,126.29,8619
|
|
2022-02-08 11:35:00+00:00,126.3,126.6,126.12,126.5,7803
|
|
2022-02-08 11:40:00+00:00,126.49,126.65,126.14,126.35,6080
|
|
2022-02-08 11:45:00+00:00,126.35,126.76,126.27,126.52,7344
|
|
2022-02-08 11:50:00+00:00,126.53,126.76,126.22,126.41,8747
|
|
2022-02-08 11:55:00+00:00,126.41,126.62,126.3,126.47,5278
|
|
2022-02-08 12:00:00+00:00,126.48,126.91,126.33,126.77,7853
|
|
2022-02-08 12:05:00+00:00,126.78,126.81,126.13,126.15,8584
|
|
2022-02-08 12:10:00+00:00,126.18,126.35,125.96,126.09,6219
|
|
2022-02-08 12:15:00+00:00,126.1,126.39,125.84,126.36,5325
|
|
2022-02-08 12:20:00+00:00,126.35,126.46,126.2,126.22,4464
|
|
2022-02-08 12:25:00+00:00,126.24,126.37,126.13,126.31,3892
|
|
2022-02-08 12:30:00+00:00,126.33,127.33,126.32,127.22,10714
|
|
2022-02-08 12:35:00+00:00,127.21,127.54,126.93,127.52,8990
|
|
2022-02-08 12:40:00+00:00,127.51,127.79,127.43,127.54,8402
|
|
2022-02-08 12:45:00+00:00,127.55,127.87,127.49,127.66,7566
|
|
2022-02-08 12:50:00+00:00,127.67,127.73,127.37,127.56,5503
|
|
2022-02-08 12:55:00+00:00,127.57,127.61,127.21,127.36,10268
|
|
2022-02-08 13:00:00+00:00,127.36,127.36,126.98,127.14,7096
|
|
2022-02-08 13:05:00+00:00,127.15,127.22,126.93,127.11,6066
|
|
2022-02-08 13:10:00+00:00,127.12,127.38,126.94,127.3,6948
|
|
2022-02-08 13:15:00+00:00,127.29,127.31,126.73,127.08,8744
|
|
2022-02-08 13:20:00+00:00,127.11,127.21,126.92,127.15,5423
|
|
2022-02-08 13:25:00+00:00,127.16,127.59,127.11,127.54,7546
|
|
2022-02-08 13:30:00+00:00,127.53,127.96,127.52,127.69,9994
|
|
2022-02-08 13:35:00+00:00,127.7,127.88,127.24,127.31,7232
|
|
2022-02-08 13:40:00+00:00,127.31,127.4,126.95,127.03,6135
|
|
2022-02-08 13:45:00+00:00,127.02,127.19,126.85,126.92,6051
|
|
2022-02-08 13:50:00+00:00,126.93,126.96,126.56,126.73,7913
|
|
2022-02-08 13:55:00+00:00,126.74,127.1,126.71,127.0,6261
|
|
2022-02-08 14:00:00+00:00,127.0,127.34,127.0,127.33,4698
|
|
2022-02-08 14:05:00+00:00,127.31,127.58,127.12,127.13,6696
|
|
2022-02-08 14:10:00+00:00,127.15,127.39,126.95,127.29,6140
|
|
2022-02-08 14:15:00+00:00,127.29,127.33,126.85,126.93,4765
|
|
2022-02-08 14:20:00+00:00,126.92,126.93,126.41,126.44,6308
|
|
2022-02-08 14:25:00+00:00,126.46,126.48,126.18,126.32,7868
|
|
2022-02-08 14:30:00+00:00,126.32,126.73,126.14,126.58,7685
|
|
2022-02-08 14:35:00+00:00,126.57,126.77,126.23,126.41,7348
|
|
2022-02-08 14:40:00+00:00,126.42,126.93,126.41,126.88,6374
|
|
2022-02-08 14:45:00+00:00,126.88,127.19,126.74,127.04,6063
|
|
2022-02-08 14:50:00+00:00,127.05,127.62,127.03,127.38,10445
|
|
2022-02-08 14:55:00+00:00,127.37,127.46,126.91,127.01,6293
|
|
2022-02-08 15:00:00+00:00,127.0,127.27,126.51,127.08,8986
|
|
2022-02-08 15:05:00+00:00,127.08,127.26,126.77,127.11,6274
|
|
2022-02-08 15:10:00+00:00,127.14,127.67,127.07,127.64,9210
|
|
2022-02-08 15:15:00+00:00,127.63,127.89,127.45,127.6,9197
|
|
2022-02-08 15:20:00+00:00,127.62,127.72,127.32,127.56,8095
|
|
2022-02-08 15:25:00+00:00,127.57,127.63,127.33,127.53,8034
|
|
2022-02-08 15:30:00+00:00,127.52,128.0,127.5,127.82,9708
|
|
2022-02-08 15:35:00+00:00,127.82,128.05,127.64,127.94,10772
|
|
2022-02-08 15:40:00+00:00,127.95,128.15,127.83,127.94,9682
|
|
2022-02-08 15:45:00+00:00,127.9,128.17,127.72,127.94,8793
|
|
2022-02-08 15:50:00+00:00,127.94,128.45,127.6,128.41,11443
|
|
2022-02-08 15:55:00+00:00,128.41,128.71,128.17,128.22,17988
|
|
2022-02-09 09:30:00+00:00,129.66,130.0,128.8,128.94,26153
|
|
2022-02-09 09:35:00+00:00,128.95,129.08,128.22,128.31,24596
|
|
2022-02-09 09:40:00+00:00,128.33,129.27,128.13,128.77,20044
|
|
2022-02-09 09:45:00+00:00,128.75,129.05,128.02,128.22,14143
|
|
2022-02-09 09:50:00+00:00,128.22,128.67,127.65,127.89,14855
|
|
2022-02-09 09:55:00+00:00,127.89,128.57,127.81,128.34,14757
|
|
2022-02-09 10:00:00+00:00,128.34,129.42,128.32,129.28,17152
|
|
2022-02-09 10:05:00+00:00,129.27,129.72,128.96,129.5,14846
|
|
2022-02-09 10:10:00+00:00,129.51,129.69,128.57,128.85,15299
|
|
2022-02-09 10:15:00+00:00,128.89,128.92,128.2,128.32,12797
|
|
2022-02-09 10:20:00+00:00,128.31,128.98,128.13,128.8,11127
|
|
2022-02-09 10:25:00+00:00,128.82,129.44,128.8,129.24,12339
|
|
2022-02-09 10:30:00+00:00,129.28,129.59,129.1,129.35,10237
|
|
2022-02-09 10:35:00+00:00,129.35,129.69,129.08,129.23,11903
|
|
2022-02-09 10:40:00+00:00,129.23,129.93,129.12,129.43,12930
|
|
2022-02-09 10:45:00+00:00,129.43,129.68,129.16,129.58,10436
|
|
2022-02-09 10:50:00+00:00,129.56,130.28,129.55,129.69,16550
|
|
2022-02-09 10:55:00+00:00,129.65,130.36,129.65,130.34,12242
|
|
2022-02-09 11:00:00+00:00,130.32,130.78,130.32,130.77,10559
|
|
2022-02-09 11:05:00+00:00,130.76,130.85,130.28,130.43,9770
|
|
2022-02-09 11:10:00+00:00,130.43,131.08,130.37,130.73,12708
|
|
2022-02-09 11:15:00+00:00,130.72,131.07,130.62,130.91,9540
|
|
2022-02-09 11:20:00+00:00,130.89,131.23,130.78,131.1,11799
|
|
2022-02-09 11:25:00+00:00,131.1,131.27,130.97,131.0,8476
|
|
2022-02-09 11:30:00+00:00,131.0,131.12,130.67,130.95,8597
|
|
2022-02-09 11:35:00+00:00,130.92,131.2,130.76,130.89,8313
|
|
2022-02-09 11:40:00+00:00,130.9,131.04,130.53,130.62,7113
|
|
2022-02-09 11:45:00+00:00,130.6,130.91,130.54,130.75,7277
|
|
2022-02-09 11:50:00+00:00,130.74,130.91,130.28,130.31,8366
|
|
2022-02-09 11:55:00+00:00,130.31,130.55,130.2,130.35,6904
|
|
2022-02-09 12:00:00+00:00,130.36,130.53,130.13,130.44,8416
|
|
2022-02-09 12:05:00+00:00,130.45,130.56,130.15,130.54,6840
|
|
2022-02-09 12:10:00+00:00,130.55,130.87,130.54,130.85,7849
|
|
2022-02-09 12:15:00+00:00,130.86,131.05,130.82,130.97,7984
|
|
2022-02-09 12:20:00+00:00,130.96,131.16,130.82,131.04,8039
|
|
2022-02-09 12:25:00+00:00,131.05,131.22,130.87,130.94,6415
|
|
2022-02-09 12:30:00+00:00,130.93,131.05,130.48,130.58,7822
|
|
2022-02-09 12:35:00+00:00,130.59,131.3,130.52,131.18,8857
|
|
2022-02-09 12:40:00+00:00,131.22,131.39,131.03,131.32,8274
|
|
2022-02-09 12:45:00+00:00,131.32,131.41,131.15,131.22,5394
|
|
2022-02-09 12:50:00+00:00,131.22,131.37,131.01,131.07,5198
|
|
2022-02-09 12:55:00+00:00,131.08,131.2,130.9,131.14,7120
|
|
2022-02-09 13:00:00+00:00,131.14,131.25,130.96,131.15,7976
|
|
2022-02-09 13:05:00+00:00,131.14,131.39,130.99,131.1,5807
|
|
2022-02-09 13:10:00+00:00,131.1,131.49,131.07,131.17,7170
|
|
2022-02-09 13:15:00+00:00,131.18,131.55,131.11,131.48,6195
|
|
2022-02-09 13:20:00+00:00,131.47,131.76,131.45,131.63,6451
|
|
2022-02-09 13:25:00+00:00,131.65,131.81,131.47,131.74,6092
|
|
2022-02-09 13:30:00+00:00,131.75,131.83,131.56,131.77,4838
|
|
2022-02-09 13:35:00+00:00,131.77,131.77,131.28,131.33,6869
|
|
2022-02-09 13:40:00+00:00,131.32,131.62,131.3,131.5,6594
|
|
2022-02-09 13:45:00+00:00,131.5,131.64,131.39,131.48,5060
|
|
2022-02-09 13:50:00+00:00,131.5,131.67,131.3,131.5,6716
|
|
2022-02-09 13:55:00+00:00,131.5,131.98,131.43,131.96,7032
|
|
2022-02-09 14:00:00+00:00,131.96,132.37,131.93,132.31,11918
|
|
2022-02-09 14:05:00+00:00,132.31,132.59,132.25,132.46,9956
|
|
2022-02-09 14:10:00+00:00,132.46,132.6,132.39,132.48,9315
|
|
2022-02-09 14:15:00+00:00,132.48,132.72,132.36,132.46,11057
|
|
2022-02-09 14:20:00+00:00,132.46,132.55,132.35,132.37,7859
|
|
2022-02-09 14:25:00+00:00,132.37,132.54,132.26,132.42,8112
|
|
2022-02-09 14:30:00+00:00,132.43,132.48,132.32,132.38,6116
|
|
2022-02-09 14:35:00+00:00,132.38,132.71,132.29,132.62,7460
|
|
2022-02-09 14:40:00+00:00,132.61,132.78,132.55,132.69,6555
|
|
2022-02-09 14:45:00+00:00,132.69,132.75,132.47,132.6,7068
|
|
2022-02-09 14:50:00+00:00,132.61,132.84,132.58,132.65,7548
|
|
2022-02-09 14:55:00+00:00,132.65,132.66,132.13,132.25,9578
|
|
2022-02-09 15:00:00+00:00,132.26,132.32,131.87,132.29,11869
|
|
2022-02-09 15:05:00+00:00,132.3,132.31,131.65,131.72,9957
|
|
2022-02-09 15:10:00+00:00,131.73,132.08,131.7,131.73,9209
|
|
2022-02-09 15:15:00+00:00,131.74,132.25,131.66,132.24,8625
|
|
2022-02-09 15:20:00+00:00,132.25,132.47,132.08,132.4,7579
|
|
2022-02-09 15:25:00+00:00,132.4,132.52,132.06,132.44,8619
|
|
2022-02-09 15:30:00+00:00,132.46,132.85,132.4,132.7,11283
|
|
2022-02-09 15:35:00+00:00,132.7,132.86,132.5,132.57,9068
|
|
2022-02-09 15:40:00+00:00,132.57,132.67,132.31,132.66,9137
|
|
2022-02-09 15:45:00+00:00,132.65,132.9,132.51,132.72,10528
|
|
2022-02-09 15:50:00+00:00,132.73,132.96,132.45,132.81,11642
|
|
2022-02-09 15:55:00+00:00,132.84,132.96,132.61,132.9,12322
|
|
2022-02-10 09:30:00+00:00,128.84,130.19,128.12,130.09,31440
|
|
2022-02-10 09:35:00+00:00,130.09,130.59,129.47,130.09,23484
|
|
2022-02-10 09:40:00+00:00,130.1,130.54,129.3,129.5,20656
|
|
2022-02-10 09:45:00+00:00,129.52,129.84,128.48,129.25,20876
|
|
2022-02-10 09:50:00+00:00,129.23,130.54,129.15,130.46,20920
|
|
2022-02-10 09:55:00+00:00,130.47,130.98,130.17,130.5,16935
|
|
2022-02-10 10:00:00+00:00,130.5,131.09,130.11,130.99,13905
|
|
2022-02-10 10:05:00+00:00,130.99,131.63,130.72,131.63,13873
|
|
2022-02-10 10:10:00+00:00,131.65,131.74,130.74,130.74,13598
|
|
2022-02-10 10:15:00+00:00,130.75,130.86,130.24,130.4,16446
|
|
2022-02-10 10:20:00+00:00,130.4,131.1,130.19,130.81,14308
|
|
2022-02-10 10:25:00+00:00,130.81,131.0,130.5,130.68,12286
|
|
2022-02-10 10:30:00+00:00,130.68,131.54,130.68,131.25,14419
|
|
2022-02-10 10:35:00+00:00,131.26,131.69,130.95,131.67,14196
|
|
2022-02-10 10:40:00+00:00,131.68,131.76,131.02,131.17,13256
|
|
2022-02-10 10:45:00+00:00,131.17,131.21,130.75,131.1,14405
|
|
2022-02-10 10:50:00+00:00,131.1,131.14,129.67,129.94,19028
|
|
2022-02-10 10:55:00+00:00,129.95,130.42,129.68,130.23,13846
|
|
2022-02-10 11:00:00+00:00,130.23,130.68,129.58,130.13,12889
|
|
2022-02-10 11:05:00+00:00,130.09,130.75,129.85,130.37,9065
|
|
2022-02-10 11:10:00+00:00,130.36,130.44,129.81,129.97,8764
|
|
2022-02-10 11:15:00+00:00,129.96,130.4,129.8,130.18,8850
|
|
2022-02-10 11:20:00+00:00,130.19,130.53,129.72,130.04,10134
|
|
2022-02-10 11:25:00+00:00,130.05,130.28,129.8,130.05,8534
|
|
2022-02-10 11:30:00+00:00,130.04,130.11,129.15,129.19,10237
|
|
2022-02-10 11:35:00+00:00,129.19,129.49,129.04,129.35,8920
|
|
2022-02-10 11:40:00+00:00,129.35,129.89,129.31,129.88,8781
|
|
2022-02-10 11:45:00+00:00,129.88,130.38,129.74,130.23,9632
|
|
2022-02-10 11:50:00+00:00,130.23,130.45,130.07,130.21,7455
|
|
2022-02-10 11:55:00+00:00,130.19,130.74,130.17,130.66,7174
|
|
2022-02-10 12:00:00+00:00,130.69,130.74,130.03,130.18,6823
|
|
2022-02-10 12:05:00+00:00,130.17,130.43,130.01,130.17,6032
|
|
2022-02-10 12:10:00+00:00,130.18,130.48,130.07,130.25,5140
|
|
2022-02-10 12:15:00+00:00,130.23,130.56,129.85,130.38,7055
|
|
2022-02-10 12:20:00+00:00,130.4,130.64,130.36,130.43,7980
|
|
2022-02-10 12:25:00+00:00,130.42,130.68,130.11,130.16,7623
|
|
2022-02-10 12:30:00+00:00,130.18,130.48,129.86,130.01,6748
|
|
2022-02-10 12:35:00+00:00,130.0,130.37,129.86,130.27,6341
|
|
2022-02-10 12:40:00+00:00,130.29,130.37,130.0,130.11,4430
|
|
2022-02-10 12:45:00+00:00,130.12,130.21,128.49,128.98,17359
|
|
2022-02-10 12:50:00+00:00,128.98,129.43,128.41,129.24,11768
|
|
2022-02-10 12:55:00+00:00,129.22,129.61,129.1,129.46,7456
|
|
2022-02-10 13:00:00+00:00,129.43,130.0,129.31,129.85,8474
|
|
2022-02-10 13:05:00+00:00,129.85,130.1,129.46,129.64,9367
|
|
2022-02-10 13:10:00+00:00,129.66,129.8,129.26,129.32,8523
|
|
2022-02-10 13:15:00+00:00,129.35,129.35,127.92,127.92,15388
|
|
2022-02-10 13:20:00+00:00,127.93,128.15,127.75,128.02,15119
|
|
2022-02-10 13:25:00+00:00,128.01,128.06,127.51,127.53,11504
|
|
2022-02-10 13:30:00+00:00,127.54,127.78,127.27,127.37,10673
|
|
2022-02-10 13:35:00+00:00,127.38,127.54,126.92,127.43,13803
|
|
2022-02-10 13:40:00+00:00,127.42,128.1,127.42,127.96,12424
|
|
2022-02-10 13:45:00+00:00,127.95,128.35,127.81,127.96,9999
|
|
2022-02-10 13:50:00+00:00,127.96,128.36,127.86,128.15,7373
|
|
2022-02-10 13:55:00+00:00,128.17,128.49,127.9,128.49,5958
|
|
2022-02-10 14:00:00+00:00,128.45,128.52,127.67,127.72,8356
|
|
2022-02-10 14:05:00+00:00,127.72,127.96,127.44,127.92,7256
|
|
2022-02-10 14:10:00+00:00,127.91,127.98,127.42,127.5,6969
|
|
2022-02-10 14:15:00+00:00,127.49,127.54,127.03,127.1,7774
|
|
2022-02-10 14:20:00+00:00,127.1,127.73,126.98,127.67,9388
|
|
2022-02-10 14:25:00+00:00,127.69,127.95,127.52,127.65,8170
|
|
2022-02-10 14:30:00+00:00,127.66,127.92,127.48,127.74,7630
|
|
2022-02-10 14:35:00+00:00,127.78,128.16,127.52,127.99,8348
|
|
2022-02-10 14:40:00+00:00,128.01,128.33,127.67,127.75,7846
|
|
2022-02-10 14:45:00+00:00,127.76,128.16,127.52,127.57,6070
|
|
2022-02-10 14:50:00+00:00,127.58,127.74,127.04,127.08,7715
|
|
2022-02-10 14:55:00+00:00,127.09,127.18,126.73,127.05,8570
|
|
2022-02-10 15:00:00+00:00,127.05,127.15,126.37,126.78,8790
|
|
2022-02-10 15:05:00+00:00,126.79,126.98,126.46,126.88,6736
|
|
2022-02-10 15:10:00+00:00,126.87,127.08,126.66,126.88,6801
|
|
2022-02-10 15:15:00+00:00,126.89,127.14,126.5,126.61,6525
|
|
2022-02-10 15:20:00+00:00,126.62,126.79,126.23,126.56,8057
|
|
2022-02-10 15:25:00+00:00,126.55,126.6,126.09,126.11,6847
|
|
2022-02-10 15:30:00+00:00,126.11,126.17,125.56,125.59,10509
|
|
2022-02-10 15:35:00+00:00,125.57,125.78,125.12,125.64,14593
|
|
2022-02-10 15:40:00+00:00,125.66,125.83,125.24,125.4,9812
|
|
2022-02-10 15:45:00+00:00,125.4,125.53,124.92,125.15,12098
|
|
2022-02-10 15:50:00+00:00,125.17,125.45,124.61,125.22,15734
|
|
2022-02-10 15:55:00+00:00,125.24,126.03,125.24,125.74,21002
|
|
2022-02-11 09:30:00+00:00,126.1,127.17,125.66,125.75,24038
|
|
2022-02-11 09:35:00+00:00,125.73,125.76,124.73,124.75,18198
|
|
2022-02-11 09:40:00+00:00,124.75,124.78,123.92,124.22,17385
|
|
2022-02-11 09:45:00+00:00,124.23,125.61,124.23,124.89,20172
|
|
2022-02-11 09:50:00+00:00,124.89,125.14,124.16,124.2,16400
|
|
2022-02-11 09:55:00+00:00,124.18,124.28,122.75,123.05,23663
|
|
2022-02-11 10:00:00+00:00,123.05,123.84,122.77,123.6,20775
|
|
2022-02-11 10:05:00+00:00,123.62,124.25,123.03,123.11,19618
|
|
2022-02-11 10:10:00+00:00,123.11,123.19,121.95,122.33,22444
|
|
2022-02-11 10:15:00+00:00,122.34,122.63,121.43,121.81,21790
|
|
2022-02-11 10:20:00+00:00,121.82,122.58,121.77,122.49,18699
|
|
2022-02-11 10:25:00+00:00,122.48,122.73,121.73,122.44,18061
|
|
2022-02-11 10:30:00+00:00,122.43,123.0,122.03,122.36,17756
|
|
2022-02-11 10:35:00+00:00,122.37,122.95,121.73,122.86,16401
|
|
2022-02-11 10:40:00+00:00,122.85,123.1,122.01,122.04,13440
|
|
2022-02-11 10:45:00+00:00,122.05,122.08,121.16,121.19,16129
|
|
2022-02-11 10:50:00+00:00,121.17,121.47,120.86,121.3,15429
|
|
2022-02-11 10:55:00+00:00,121.3,121.43,120.5,120.6,13499
|
|
2022-02-11 11:00:00+00:00,120.6,121.63,120.55,121.6,14895
|
|
2022-02-11 11:05:00+00:00,121.59,121.59,120.53,120.59,14103
|
|
2022-02-11 11:10:00+00:00,120.59,121.0,120.01,120.02,15520
|
|
2022-02-11 11:15:00+00:00,120.02,120.25,119.58,120.16,17883
|
|
2022-02-11 11:20:00+00:00,120.18,120.32,119.81,119.99,11747
|
|
2022-02-11 11:25:00+00:00,120.0,120.19,119.56,119.78,13035
|
|
2022-02-11 11:30:00+00:00,119.77,120.06,119.28,119.29,11782
|
|
2022-02-11 11:35:00+00:00,119.3,119.65,118.73,118.88,14807
|
|
2022-02-11 11:40:00+00:00,118.9,119.24,118.77,119.19,13234
|
|
2022-02-11 11:45:00+00:00,119.18,119.39,118.62,119.0,14742
|
|
2022-02-11 11:50:00+00:00,118.98,119.33,118.67,119.17,11663
|
|
2022-02-11 11:55:00+00:00,119.17,119.75,119.15,119.37,14203
|
|
2022-02-11 12:00:00+00:00,119.37,119.37,118.97,119.11,9585
|
|
2022-02-11 12:05:00+00:00,119.11,119.19,118.76,119.05,10078
|
|
2022-02-11 12:10:00+00:00,119.07,119.49,118.98,119.33,9327
|
|
2022-02-11 12:15:00+00:00,119.33,119.33,118.37,118.46,10946
|
|
2022-02-11 12:20:00+00:00,118.46,118.53,118.16,118.31,11719
|
|
2022-02-11 12:25:00+00:00,118.3,119.2,118.21,118.9,14225
|
|
2022-02-11 12:30:00+00:00,118.89,118.89,118.35,118.38,12495
|
|
2022-02-11 12:35:00+00:00,118.37,118.6,118.0,118.28,11021
|
|
2022-02-11 12:40:00+00:00,118.28,118.57,117.72,117.76,13913
|
|
2022-02-11 12:45:00+00:00,117.76,118.14,117.66,117.91,11780
|
|
2022-02-11 12:50:00+00:00,117.91,117.91,117.14,117.14,12519
|
|
2022-02-11 12:55:00+00:00,117.16,117.43,117.07,117.11,11350
|
|
2022-02-11 13:00:00+00:00,117.12,117.44,116.96,117.04,12592
|
|
2022-02-11 13:05:00+00:00,117.04,117.97,116.97,117.87,13314
|
|
2022-02-11 13:10:00+00:00,117.88,117.9,117.56,117.85,9406
|
|
2022-02-11 13:15:00+00:00,117.86,118.35,117.75,118.24,13973
|
|
2022-02-11 13:20:00+00:00,118.21,118.21,117.81,117.91,8987
|
|
2022-02-11 13:25:00+00:00,117.92,117.94,117.08,117.09,13068
|
|
2022-02-11 13:30:00+00:00,117.08,117.14,116.53,116.69,15962
|
|
2022-02-11 13:35:00+00:00,116.68,116.74,115.34,115.37,25287
|
|
2022-02-11 13:40:00+00:00,115.39,116.28,115.31,116.0,24352
|
|
2022-02-11 13:45:00+00:00,115.95,116.16,115.35,116.16,18226
|
|
2022-02-11 13:50:00+00:00,116.16,116.36,115.68,116.25,14283
|
|
2022-02-11 13:55:00+00:00,116.25,116.26,115.5,115.5,11495
|
|
2022-02-11 14:00:00+00:00,115.51,116.08,114.8,115.27,19756
|
|
2022-02-11 14:05:00+00:00,115.27,115.62,114.59,115.1,19243
|
|
2022-02-11 14:10:00+00:00,115.11,115.29,114.5,114.8,19648
|
|
2022-02-11 14:15:00+00:00,114.8,115.77,114.7,115.47,20638
|
|
2022-02-11 14:20:00+00:00,115.45,115.8,114.75,114.76,13245
|
|
2022-02-11 14:25:00+00:00,114.75,114.89,113.88,114.05,17314
|
|
2022-02-11 14:30:00+00:00,114.05,114.64,113.84,114.49,14652
|
|
2022-02-11 14:35:00+00:00,114.49,114.61,114.06,114.06,13745
|
|
2022-02-11 14:40:00+00:00,114.07,114.28,113.74,113.81,16122
|
|
2022-02-11 14:45:00+00:00,113.83,113.98,113.31,113.43,16762
|
|
2022-02-11 14:50:00+00:00,113.43,113.45,112.65,112.93,19212
|
|
2022-02-11 14:55:00+00:00,112.92,113.74,112.91,113.67,14534
|
|
2022-02-11 15:00:00+00:00,113.67,115.17,113.54,114.91,26436
|
|
2022-02-11 15:05:00+00:00,114.91,115.22,114.28,114.38,21988
|
|
2022-02-11 15:10:00+00:00,114.38,114.6,113.62,113.87,21833
|
|
2022-02-11 15:15:00+00:00,113.84,114.41,112.92,112.93,22458
|
|
2022-02-11 15:20:00+00:00,112.93,113.38,112.72,112.89,22434
|
|
2022-02-11 15:25:00+00:00,112.93,113.45,112.71,113.28,20206
|
|
2022-02-11 15:30:00+00:00,113.27,113.44,112.75,113.27,17507
|
|
2022-02-11 15:35:00+00:00,113.28,113.29,112.23,112.28,19841
|
|
2022-02-11 15:40:00+00:00,112.28,112.41,111.81,112.2,26056
|
|
2022-02-11 15:45:00+00:00,112.2,112.7,111.82,112.47,29317
|
|
2022-02-11 15:50:00+00:00,112.47,113.17,112.2,113.16,35048
|
|
2022-02-11 15:55:00+00:00,113.16,113.53,113.06,113.14,49945
|
|
2022-02-14 09:30:00+00:00,115.51,116.3,114.27,115.4,34518
|
|
2022-02-14 09:35:00+00:00,115.36,116.11,114.96,115.71,27237
|
|
2022-02-14 09:40:00+00:00,115.72,117.51,115.45,116.9,32843
|
|
2022-02-14 09:45:00+00:00,116.89,117.42,116.5,117.02,22396
|
|
2022-02-14 09:50:00+00:00,117.02,117.97,116.91,117.96,23495
|
|
2022-02-14 09:55:00+00:00,117.95,118.0,116.8,117.86,23365
|
|
2022-02-14 10:00:00+00:00,117.84,118.04,116.3,116.6,23654
|
|
2022-02-14 10:05:00+00:00,116.63,117.39,116.32,117.25,17637
|
|
2022-02-14 10:10:00+00:00,117.26,117.86,117.22,117.41,17353
|
|
2022-02-14 10:15:00+00:00,117.42,117.58,116.49,116.88,16399
|
|
2022-02-14 10:20:00+00:00,116.88,117.35,116.23,116.62,18510
|
|
2022-02-14 10:25:00+00:00,116.62,117.5,116.34,116.8,14794
|
|
2022-02-14 10:30:00+00:00,116.79,117.05,115.91,116.0,14356
|
|
2022-02-14 10:35:00+00:00,116.0,116.07,115.32,115.85,15210
|
|
2022-02-14 10:40:00+00:00,115.81,116.85,115.76,116.67,13622
|
|
2022-02-14 10:45:00+00:00,116.64,117.47,116.58,117.25,13424
|
|
2022-02-14 10:50:00+00:00,117.25,117.49,116.62,116.88,13259
|
|
2022-02-14 10:55:00+00:00,116.88,117.28,116.43,116.63,12079
|
|
2022-02-14 11:00:00+00:00,116.64,117.0,116.18,116.8,11505
|
|
2022-02-14 11:05:00+00:00,116.79,117.18,116.27,116.9,9487
|
|
2022-02-14 11:10:00+00:00,116.9,117.12,116.58,116.67,8120
|
|
2022-02-14 11:15:00+00:00,116.69,117.74,116.58,117.63,13295
|
|
2022-02-14 11:20:00+00:00,117.63,117.95,117.39,117.7,10667
|
|
2022-02-14 11:25:00+00:00,117.7,118.37,117.48,118.09,14220
|
|
2022-02-14 11:30:00+00:00,118.09,118.23,117.46,117.86,12701
|
|
2022-02-14 11:35:00+00:00,117.86,118.05,117.36,117.53,8919
|
|
2022-02-14 11:40:00+00:00,117.53,117.8,117.18,117.45,9383
|
|
2022-02-14 11:45:00+00:00,117.46,117.85,117.35,117.71,7894
|
|
2022-02-14 11:50:00+00:00,117.71,117.86,116.8,117.08,10295
|
|
2022-02-14 11:55:00+00:00,117.09,117.62,117.01,117.55,8984
|
|
2022-02-14 12:00:00+00:00,117.57,118.0,117.3,117.64,8833
|
|
2022-02-14 12:05:00+00:00,117.65,117.9,117.23,117.38,7726
|
|
2022-02-14 12:10:00+00:00,117.4,117.85,117.34,117.65,6554
|
|
2022-02-14 12:15:00+00:00,117.66,117.91,117.14,117.37,7277
|
|
2022-02-14 12:20:00+00:00,117.36,117.74,117.24,117.4,6886
|
|
2022-02-14 12:25:00+00:00,117.41,117.62,117.06,117.59,7022
|
|
2022-02-14 12:30:00+00:00,117.6,118.0,117.53,117.73,8574
|
|
2022-02-14 12:35:00+00:00,117.74,117.88,117.5,117.63,6175
|
|
2022-02-14 12:40:00+00:00,117.63,117.86,117.5,117.59,8301
|
|
2022-02-14 12:45:00+00:00,117.58,117.93,117.5,117.9,6323
|
|
2022-02-14 12:50:00+00:00,117.9,117.94,117.61,117.83,6223
|
|
2022-02-14 12:55:00+00:00,117.82,117.82,117.13,117.16,9838
|
|
2022-02-14 13:00:00+00:00,117.17,117.36,116.78,117.0,9434
|
|
2022-02-14 13:05:00+00:00,117.01,117.37,116.91,116.94,9094
|
|
2022-02-14 13:10:00+00:00,116.94,117.04,116.4,116.46,7901
|
|
2022-02-14 13:15:00+00:00,116.47,116.7,116.38,116.63,8558
|
|
2022-02-14 13:20:00+00:00,116.64,116.69,115.71,115.78,11265
|
|
2022-02-14 13:25:00+00:00,115.78,117.5,115.63,116.91,21881
|
|
2022-02-14 13:30:00+00:00,116.9,116.99,116.08,116.17,11919
|
|
2022-02-14 13:35:00+00:00,116.17,116.6,116.0,116.09,8663
|
|
2022-02-14 13:40:00+00:00,116.08,116.41,115.91,116.05,9310
|
|
2022-02-14 13:45:00+00:00,116.03,116.27,115.66,115.7,10171
|
|
2022-02-14 13:50:00+00:00,115.69,115.78,114.82,114.9,14798
|
|
2022-02-14 13:55:00+00:00,114.88,115.19,114.0,114.07,17709
|
|
2022-02-14 14:00:00+00:00,114.09,114.33,113.9,113.91,15697
|
|
2022-02-14 14:05:00+00:00,113.9,114.04,113.46,113.71,16192
|
|
2022-02-14 14:10:00+00:00,113.73,114.22,113.53,114.11,11713
|
|
2022-02-14 14:15:00+00:00,114.11,114.53,113.79,114.51,11224
|
|
2022-02-14 14:20:00+00:00,114.53,114.78,114.21,114.3,9024
|
|
2022-02-14 14:25:00+00:00,114.3,115.51,114.0,115.16,13988
|
|
2022-02-14 14:30:00+00:00,115.11,115.43,114.67,115.37,12065
|
|
2022-02-14 14:35:00+00:00,115.36,115.49,114.7,114.93,12644
|
|
2022-02-14 14:40:00+00:00,114.94,115.49,114.75,114.9,9921
|
|
2022-02-14 14:45:00+00:00,114.9,115.12,114.37,114.48,9625
|
|
2022-02-14 14:50:00+00:00,114.48,115.39,114.44,115.32,11259
|
|
2022-02-14 14:55:00+00:00,115.32,115.51,115.04,115.37,7888
|
|
2022-02-14 15:00:00+00:00,115.36,115.55,115.01,115.11,7642
|
|
2022-02-14 15:05:00+00:00,115.1,115.1,114.26,114.7,11506
|
|
2022-02-14 15:10:00+00:00,114.69,115.35,114.4,115.26,10808
|
|
2022-02-14 15:15:00+00:00,115.26,115.57,114.83,115.1,11080
|
|
2022-02-14 15:20:00+00:00,115.12,115.72,114.76,115.44,9808
|
|
2022-02-14 15:25:00+00:00,115.42,115.71,115.38,115.59,7768
|
|
2022-02-14 15:30:00+00:00,115.59,116.4,115.56,116.31,9113
|
|
2022-02-14 15:35:00+00:00,116.31,116.42,115.98,116.09,10723
|
|
2022-02-14 15:40:00+00:00,116.09,116.31,115.57,115.89,11304
|
|
2022-02-14 15:45:00+00:00,115.9,115.91,115.04,115.66,13757
|
|
2022-02-14 15:50:00+00:00,115.65,115.66,114.54,114.89,18297
|
|
2022-02-14 15:55:00+00:00,114.88,114.88,114.2,114.46,28573
|
|
2022-02-15 09:30:00+00:00,117.1,117.21,115.1,116.37,49066
|
|
2022-02-15 09:35:00+00:00,116.4,116.62,115.15,115.3,27101
|
|
2022-02-15 09:40:00+00:00,115.33,115.66,114.72,115.03,26291
|
|
2022-02-15 09:45:00+00:00,115.04,115.73,114.66,114.71,21985
|
|
2022-02-15 09:50:00+00:00,114.67,115.34,114.36,115.23,20743
|
|
2022-02-15 09:55:00+00:00,115.21,115.93,114.97,115.82,24401
|
|
2022-02-15 10:00:00+00:00,115.82,116.77,115.78,116.43,24537
|
|
2022-02-15 10:05:00+00:00,116.44,117.07,116.17,116.88,19973
|
|
2022-02-15 10:10:00+00:00,116.87,116.92,116.27,116.41,15563
|
|
2022-02-15 10:15:00+00:00,116.43,117.16,115.9,115.97,22584
|
|
2022-02-15 10:20:00+00:00,115.97,115.99,115.26,115.34,22140
|
|
2022-02-15 10:25:00+00:00,115.33,115.73,114.91,115.72,21580
|
|
2022-02-15 10:30:00+00:00,115.73,115.87,115.47,115.6,14921
|
|
2022-02-15 10:35:00+00:00,115.59,115.8,115.18,115.62,14160
|
|
2022-02-15 10:40:00+00:00,115.64,116.25,115.64,116.2,15007
|
|
2022-02-15 10:45:00+00:00,116.2,116.28,115.5,115.9,14862
|
|
2022-02-15 10:50:00+00:00,115.89,116.04,115.55,116.02,10665
|
|
2022-02-15 10:55:00+00:00,116.03,116.33,115.62,116.24,16566
|
|
2022-02-15 11:00:00+00:00,116.23,116.87,116.23,116.83,16250
|
|
2022-02-15 11:05:00+00:00,116.85,117.78,116.55,117.74,21267
|
|
2022-02-15 11:10:00+00:00,117.75,117.76,117.41,117.53,17077
|
|
2022-02-15 11:15:00+00:00,117.54,117.93,117.48,117.51,16829
|
|
2022-02-15 11:20:00+00:00,117.52,118.18,117.49,117.92,18726
|
|
2022-02-15 11:25:00+00:00,117.92,117.93,117.44,117.7,16330
|
|
2022-02-15 11:30:00+00:00,117.66,117.94,117.6,117.84,12315
|
|
2022-02-15 11:35:00+00:00,117.83,118.16,117.7,118.04,13903
|
|
2022-02-15 11:40:00+00:00,118.02,118.58,117.92,118.33,17292
|
|
2022-02-15 11:45:00+00:00,118.33,118.75,118.27,118.65,14705
|
|
2022-02-15 11:50:00+00:00,118.67,119.22,118.67,119.05,18241
|
|
2022-02-15 11:55:00+00:00,119.06,119.33,118.92,119.11,13925
|
|
2022-02-15 12:00:00+00:00,119.11,119.39,118.8,118.97,14353
|
|
2022-02-15 12:05:00+00:00,118.96,119.15,118.66,119.03,13572
|
|
2022-02-15 12:10:00+00:00,119.04,119.5,119.02,119.19,13020
|
|
2022-02-15 12:15:00+00:00,119.19,119.33,118.55,118.68,15975
|
|
2022-02-15 12:20:00+00:00,118.67,118.97,118.45,118.48,12780
|
|
2022-02-15 12:25:00+00:00,118.48,118.84,118.2,118.78,14192
|
|
2022-02-15 12:30:00+00:00,118.77,118.86,118.34,118.41,10665
|
|
2022-02-15 12:35:00+00:00,118.42,118.67,118.26,118.49,8081
|
|
2022-02-15 12:40:00+00:00,118.5,118.65,118.23,118.37,8577
|
|
2022-02-15 12:45:00+00:00,118.36,118.41,117.55,117.61,13109
|
|
2022-02-15 12:50:00+00:00,117.61,117.97,117.58,117.84,7891
|
|
2022-02-15 12:55:00+00:00,117.85,118.73,117.79,118.58,17648
|
|
2022-02-15 13:00:00+00:00,118.58,119.04,118.47,118.99,15631
|
|
2022-02-15 13:05:00+00:00,118.98,119.44,118.96,119.32,15351
|
|
2022-02-15 13:10:00+00:00,119.3,119.69,119.26,119.67,12802
|
|
2022-02-15 13:15:00+00:00,119.66,119.84,119.44,119.5,13060
|
|
2022-02-15 13:20:00+00:00,119.51,120.07,119.5,119.88,15531
|
|
2022-02-15 13:25:00+00:00,119.89,120.13,119.89,120.06,9257
|
|
2022-02-15 13:30:00+00:00,120.05,120.21,119.65,119.66,12362
|
|
2022-02-15 13:35:00+00:00,119.68,120.1,119.65,119.9,11513
|
|
2022-02-15 13:40:00+00:00,119.9,120.22,119.77,120.08,13498
|
|
2022-02-15 13:45:00+00:00,120.07,120.21,119.88,120.1,12549
|
|
2022-02-15 13:50:00+00:00,120.09,120.19,119.9,119.96,8893
|
|
2022-02-15 13:55:00+00:00,119.96,120.19,119.91,120.12,8254
|
|
2022-02-15 14:00:00+00:00,120.13,120.38,119.8,119.84,15033
|
|
2022-02-15 14:05:00+00:00,119.81,119.86,119.44,119.71,11565
|
|
2022-02-15 14:10:00+00:00,119.7,119.82,119.5,119.63,8815
|
|
2022-02-15 14:15:00+00:00,119.64,120.1,119.36,119.97,12531
|
|
2022-02-15 14:20:00+00:00,119.97,120.24,119.87,120.12,11379
|
|
2022-02-15 14:25:00+00:00,120.12,120.46,120.0,120.4,13656
|
|
2022-02-15 14:30:00+00:00,120.39,120.49,119.98,120.1,11879
|
|
2022-02-15 14:35:00+00:00,120.11,120.54,120.1,120.39,10774
|
|
2022-02-15 14:40:00+00:00,120.38,120.59,120.02,120.55,11985
|
|
2022-02-15 14:45:00+00:00,120.51,120.77,120.46,120.64,13723
|
|
2022-02-15 14:50:00+00:00,120.64,120.84,120.51,120.65,11979
|
|
2022-02-15 14:55:00+00:00,120.63,120.88,120.59,120.83,10917
|
|
2022-02-15 15:00:00+00:00,120.83,121.02,120.61,120.92,16037
|
|
2022-02-15 15:05:00+00:00,120.91,121.11,120.85,120.99,11985
|
|
2022-02-15 15:10:00+00:00,120.99,121.25,120.85,121.19,12493
|
|
2022-02-15 15:15:00+00:00,121.19,121.48,121.12,121.44,11096
|
|
2022-02-15 15:20:00+00:00,121.43,121.59,121.09,121.33,15852
|
|
2022-02-15 15:25:00+00:00,121.33,121.68,121.16,121.54,14944
|
|
2022-02-15 15:30:00+00:00,121.54,121.64,120.77,120.82,20096
|
|
2022-02-15 15:35:00+00:00,120.8,121.03,120.6,120.85,17181
|
|
2022-02-15 15:40:00+00:00,120.84,121.45,120.63,121.36,15949
|
|
2022-02-15 15:45:00+00:00,121.37,121.55,121.11,121.28,14276
|
|
2022-02-15 15:50:00+00:00,121.29,121.88,121.29,121.47,19617
|
|
2022-02-15 15:55:00+00:00,121.47,121.61,121.08,121.5,18102
|
|
2022-02-16 09:30:00+00:00,119.05,119.48,117.86,119.34,28333
|
|
2022-02-16 09:35:00+00:00,119.36,119.54,118.19,118.28,18779
|
|
2022-02-16 09:40:00+00:00,118.27,118.49,117.6,117.67,20460
|
|
2022-02-16 09:45:00+00:00,117.66,118.06,117.24,117.43,20237
|
|
2022-02-16 09:50:00+00:00,117.42,117.55,116.65,117.03,19564
|
|
2022-02-16 09:55:00+00:00,117.03,117.87,117.01,117.76,20070
|
|
2022-02-16 10:00:00+00:00,117.75,118.55,117.53,118.11,25814
|
|
2022-02-16 10:05:00+00:00,118.13,118.72,118.05,118.35,17708
|
|
2022-02-16 10:10:00+00:00,118.33,118.47,117.41,117.53,19913
|
|
2022-02-16 10:15:00+00:00,117.51,117.64,116.83,117.28,18058
|
|
2022-02-16 10:20:00+00:00,117.27,117.82,117.09,117.65,16594
|
|
2022-02-16 10:25:00+00:00,117.67,118.17,117.61,118.11,20321
|
|
2022-02-16 10:30:00+00:00,118.11,118.16,117.68,118.02,15282
|
|
2022-02-16 10:35:00+00:00,118.02,118.27,117.46,117.69,15651
|
|
2022-02-16 10:40:00+00:00,117.67,118.32,117.6,118.25,17565
|
|
2022-02-16 10:45:00+00:00,118.24,118.39,117.61,117.74,14388
|
|
2022-02-16 10:50:00+00:00,117.75,118.24,117.51,118.07,14983
|
|
2022-02-16 10:55:00+00:00,118.05,118.39,117.65,117.9,13631
|
|
2022-02-16 11:00:00+00:00,117.89,117.96,117.56,117.76,8076
|
|
2022-02-16 11:05:00+00:00,117.75,117.98,117.39,117.61,9937
|
|
2022-02-16 11:10:00+00:00,117.64,117.66,116.95,116.99,10756
|
|
2022-02-16 11:15:00+00:00,117.0,117.21,116.55,116.59,11264
|
|
2022-02-16 11:20:00+00:00,116.59,116.99,116.44,116.65,11441
|
|
2022-02-16 11:25:00+00:00,116.65,116.82,116.26,116.45,10115
|
|
2022-02-16 11:30:00+00:00,116.44,116.69,116.25,116.31,8656
|
|
2022-02-16 11:35:00+00:00,116.32,116.49,116.11,116.23,9447
|
|
2022-02-16 11:40:00+00:00,116.22,116.48,115.94,116.06,10142
|
|
2022-02-16 11:45:00+00:00,116.07,116.12,115.87,116.02,8229
|
|
2022-02-16 11:50:00+00:00,116.03,116.22,115.73,115.88,9818
|
|
2022-02-16 11:55:00+00:00,115.86,116.12,115.78,115.97,6981
|
|
2022-02-16 12:00:00+00:00,115.99,116.24,115.87,116.13,8412
|
|
2022-02-16 12:05:00+00:00,116.13,116.23,115.64,115.72,9275
|
|
2022-02-16 12:10:00+00:00,115.73,115.83,115.45,115.48,10762
|
|
2022-02-16 12:15:00+00:00,115.49,115.51,115.03,115.18,13417
|
|
2022-02-16 12:20:00+00:00,115.19,115.34,114.91,115.27,15856
|
|
2022-02-16 12:25:00+00:00,115.28,115.43,115.11,115.14,12660
|
|
2022-02-16 12:30:00+00:00,115.12,115.24,114.5,114.61,14419
|
|
2022-02-16 12:35:00+00:00,114.6,114.86,114.53,114.81,10372
|
|
2022-02-16 12:40:00+00:00,114.79,115.3,114.75,115.07,11162
|
|
2022-02-16 12:45:00+00:00,115.07,115.19,114.86,115.12,7706
|
|
2022-02-16 12:50:00+00:00,115.12,115.24,114.85,114.88,8016
|
|
2022-02-16 12:55:00+00:00,114.88,114.93,114.36,114.53,9176
|
|
2022-02-16 13:00:00+00:00,114.5,114.71,114.31,114.4,9650
|
|
2022-02-16 13:05:00+00:00,114.41,114.81,114.31,114.69,9685
|
|
2022-02-16 13:10:00+00:00,114.68,114.97,114.41,114.91,9245
|
|
2022-02-16 13:15:00+00:00,114.92,115.09,114.86,115.0,8730
|
|
2022-02-16 13:20:00+00:00,115.01,115.32,114.9,115.13,8194
|
|
2022-02-16 13:25:00+00:00,115.14,115.17,114.95,115.07,5381
|
|
2022-02-16 13:30:00+00:00,115.08,115.08,114.73,114.89,6921
|
|
2022-02-16 13:35:00+00:00,114.9,115.02,114.78,114.96,5555
|
|
2022-02-16 13:40:00+00:00,114.95,115.06,114.65,114.99,8206
|
|
2022-02-16 13:45:00+00:00,114.98,115.19,114.83,114.98,6369
|
|
2022-02-16 13:50:00+00:00,114.98,115.0,114.62,114.67,6957
|
|
2022-02-16 13:55:00+00:00,114.65,114.89,114.38,114.74,7101
|
|
2022-02-16 14:00:00+00:00,114.74,115.66,114.22,115.04,17196
|
|
2022-02-16 14:05:00+00:00,115.03,115.81,114.96,115.56,16283
|
|
2022-02-16 14:10:00+00:00,115.56,115.66,115.18,115.36,13468
|
|
2022-02-16 14:15:00+00:00,115.37,115.82,115.26,115.56,12562
|
|
2022-02-16 14:20:00+00:00,115.55,116.88,115.4,116.84,16961
|
|
2022-02-16 14:25:00+00:00,116.83,117.15,116.64,116.91,18280
|
|
2022-02-16 14:30:00+00:00,116.9,117.71,116.87,117.16,19454
|
|
2022-02-16 14:35:00+00:00,117.17,117.32,116.72,116.99,15172
|
|
2022-02-16 14:40:00+00:00,116.99,117.04,116.62,116.82,10817
|
|
2022-02-16 14:45:00+00:00,116.82,117.04,116.45,116.55,10142
|
|
2022-02-16 14:50:00+00:00,116.56,116.67,116.33,116.55,9735
|
|
2022-02-16 14:55:00+00:00,116.56,117.16,116.54,117.08,11507
|
|
2022-02-16 15:00:00+00:00,117.08,117.98,117.08,117.98,14386
|
|
2022-02-16 15:05:00+00:00,117.97,118.01,117.7,117.88,11462
|
|
2022-02-16 15:10:00+00:00,117.89,117.94,117.37,117.56,12175
|
|
2022-02-16 15:15:00+00:00,117.57,117.81,117.41,117.72,8756
|
|
2022-02-16 15:20:00+00:00,117.71,117.73,117.36,117.63,12128
|
|
2022-02-16 15:25:00+00:00,117.61,118.12,117.57,118.08,11593
|
|
2022-02-16 15:30:00+00:00,118.08,118.24,117.31,117.55,16507
|
|
2022-02-16 15:35:00+00:00,117.55,117.98,117.35,117.93,11264
|
|
2022-02-16 15:40:00+00:00,117.93,118.12,117.69,117.87,11788
|
|
2022-02-16 15:45:00+00:00,117.86,118.31,117.63,118.27,15800
|
|
2022-02-16 15:50:00+00:00,118.29,118.38,117.89,117.95,10773
|
|
2022-02-16 15:55:00+00:00,117.95,118.05,117.54,117.69,14997
|
|
2022-02-17 09:30:00+00:00,116.27,116.29,115.03,115.74,20328
|
|
2022-02-17 09:35:00+00:00,115.71,116.72,114.9,116.47,20314
|
|
2022-02-17 09:40:00+00:00,116.48,116.98,116.32,116.57,18914
|
|
2022-02-17 09:45:00+00:00,116.57,116.64,115.03,115.37,19944
|
|
2022-02-17 09:50:00+00:00,115.39,115.47,114.07,114.4,17975
|
|
2022-02-17 09:55:00+00:00,114.42,115.23,114.41,115.2,17717
|
|
2022-02-17 10:00:00+00:00,115.18,115.6,114.97,115.13,21059
|
|
2022-02-17 10:05:00+00:00,115.12,115.26,114.63,114.8,15470
|
|
2022-02-17 10:10:00+00:00,114.82,114.82,114.16,114.37,13330
|
|
2022-02-17 10:15:00+00:00,114.36,114.49,113.48,113.55,19555
|
|
2022-02-17 10:20:00+00:00,113.54,113.86,113.21,113.76,22428
|
|
2022-02-17 10:25:00+00:00,113.75,113.77,113.25,113.54,13034
|
|
2022-02-17 10:30:00+00:00,113.54,113.94,113.29,113.65,14053
|
|
2022-02-17 10:35:00+00:00,113.64,114.42,113.55,114.38,14519
|
|
2022-02-17 10:40:00+00:00,114.38,114.46,113.86,114.14,14007
|
|
2022-02-17 10:45:00+00:00,114.13,114.32,113.55,113.75,14905
|
|
2022-02-17 10:50:00+00:00,113.76,113.94,113.44,113.89,11803
|
|
2022-02-17 10:55:00+00:00,113.88,114.64,113.83,114.48,14758
|
|
2022-02-17 11:00:00+00:00,114.49,114.66,114.12,114.17,10594
|
|
2022-02-17 11:05:00+00:00,114.2,114.74,114.16,114.42,11179
|
|
2022-02-17 11:10:00+00:00,114.41,115.2,114.39,115.08,11780
|
|
2022-02-17 11:15:00+00:00,115.07,115.66,114.81,115.45,12532
|
|
2022-02-17 11:20:00+00:00,115.47,115.9,115.37,115.58,14047
|
|
2022-02-17 11:25:00+00:00,115.59,116.05,115.58,115.89,12895
|
|
2022-02-17 11:30:00+00:00,115.9,115.99,115.47,115.55,12498
|
|
2022-02-17 11:35:00+00:00,115.55,115.65,115.27,115.37,8840
|
|
2022-02-17 11:40:00+00:00,115.38,115.74,115.27,115.56,9344
|
|
2022-02-17 11:45:00+00:00,115.57,116.35,115.39,116.35,11548
|
|
2022-02-17 11:50:00+00:00,116.33,116.34,115.9,115.96,9341
|
|
2022-02-17 11:55:00+00:00,115.96,116.49,115.5,115.6,15917
|
|
2022-02-17 12:00:00+00:00,115.57,115.7,115.4,115.48,9315
|
|
2022-02-17 12:05:00+00:00,115.49,115.58,114.84,114.88,9726
|
|
2022-02-17 12:10:00+00:00,114.9,114.97,114.64,114.88,10262
|
|
2022-02-17 12:15:00+00:00,114.9,115.05,114.69,114.95,8104
|
|
2022-02-17 12:20:00+00:00,114.94,115.42,114.83,115.26,10963
|
|
2022-02-17 12:25:00+00:00,115.25,115.55,115.24,115.31,7084
|
|
2022-02-17 12:30:00+00:00,115.3,115.88,115.17,115.72,7959
|
|
2022-02-17 12:35:00+00:00,115.72,115.95,115.57,115.77,7507
|
|
2022-02-17 12:40:00+00:00,115.77,115.9,115.52,115.85,6565
|
|
2022-02-17 12:45:00+00:00,115.86,116.04,115.5,115.54,7956
|
|
2022-02-17 12:50:00+00:00,115.53,115.81,115.32,115.77,7198
|
|
2022-02-17 12:55:00+00:00,115.75,116.07,115.58,115.97,7835
|
|
2022-02-17 13:00:00+00:00,115.97,116.0,115.46,115.5,9088
|
|
2022-02-17 13:05:00+00:00,115.49,115.86,115.35,115.67,6632
|
|
2022-02-17 13:10:00+00:00,115.66,115.67,115.12,115.31,6098
|
|
2022-02-17 13:15:00+00:00,115.32,115.46,115.1,115.21,6133
|
|
2022-02-17 13:20:00+00:00,115.23,115.4,114.77,114.86,6586
|
|
2022-02-17 13:25:00+00:00,114.83,115.05,114.66,115.03,6994
|
|
2022-02-17 13:30:00+00:00,115.03,115.39,114.96,115.27,7161
|
|
2022-02-17 13:35:00+00:00,115.26,115.42,114.91,114.98,5938
|
|
2022-02-17 13:40:00+00:00,114.97,115.11,114.8,115.03,6954
|
|
2022-02-17 13:45:00+00:00,115.02,115.04,114.77,114.88,5337
|
|
2022-02-17 13:50:00+00:00,114.86,115.2,114.79,115.09,4284
|
|
2022-02-17 13:55:00+00:00,115.07,115.26,114.88,115.19,4216
|
|
2022-02-17 14:00:00+00:00,115.17,115.17,114.72,114.8,5087
|
|
2022-02-17 14:05:00+00:00,114.8,114.82,114.46,114.59,6455
|
|
2022-02-17 14:10:00+00:00,114.59,115.16,114.51,115.09,7911
|
|
2022-02-17 14:15:00+00:00,115.08,115.09,114.75,114.82,7104
|
|
2022-02-17 14:20:00+00:00,114.82,114.94,114.52,114.59,6296
|
|
2022-02-17 14:25:00+00:00,114.59,114.78,114.52,114.75,5400
|
|
2022-02-17 14:30:00+00:00,114.74,114.9,114.52,114.6,6605
|
|
2022-02-17 14:35:00+00:00,114.6,114.67,114.33,114.48,6716
|
|
2022-02-17 14:40:00+00:00,114.47,114.49,114.24,114.25,5018
|
|
2022-02-17 14:45:00+00:00,114.26,114.35,113.99,114.3,10655
|
|
2022-02-17 14:50:00+00:00,114.31,114.31,113.88,114.07,6305
|
|
2022-02-17 14:55:00+00:00,114.06,114.14,113.81,113.88,5469
|
|
2022-02-17 15:00:00+00:00,113.88,114.1,113.6,113.69,7667
|
|
2022-02-17 15:05:00+00:00,113.7,113.74,113.38,113.49,8906
|
|
2022-02-17 15:10:00+00:00,113.48,113.75,113.38,113.44,7836
|
|
2022-02-17 15:15:00+00:00,113.44,113.65,113.36,113.64,10104
|
|
2022-02-17 15:20:00+00:00,113.64,113.76,113.43,113.53,7788
|
|
2022-02-17 15:25:00+00:00,113.54,113.69,113.27,113.4,8680
|
|
2022-02-17 15:30:00+00:00,113.41,113.65,112.82,112.87,11816
|
|
2022-02-17 15:35:00+00:00,112.87,113.18,112.79,113.01,11912
|
|
2022-02-17 15:40:00+00:00,113.01,113.23,112.88,113.09,11041
|
|
2022-02-17 15:45:00+00:00,113.08,113.37,112.91,113.11,12673
|
|
2022-02-17 15:50:00+00:00,113.12,113.17,112.26,112.36,17433
|
|
2022-02-17 15:55:00+00:00,112.37,112.68,112.3,112.37,23663
|
|
2022-02-18 09:30:00+00:00,113.9,114.98,113.21,113.34,25030
|
|
2022-02-18 09:35:00+00:00,113.32,113.48,112.7,113.01,14143
|
|
2022-02-18 09:40:00+00:00,113.0,113.04,112.01,112.08,15051
|
|
2022-02-18 09:45:00+00:00,112.06,113.1,111.92,112.93,20627
|
|
2022-02-18 09:50:00+00:00,112.95,114.06,112.95,113.99,21098
|
|
2022-02-18 09:55:00+00:00,113.97,114.27,113.42,113.45,16487
|
|
2022-02-18 10:00:00+00:00,113.47,113.66,112.63,112.72,17703
|
|
2022-02-18 10:05:00+00:00,112.74,113.15,112.11,112.35,14021
|
|
2022-02-18 10:10:00+00:00,112.35,112.62,111.62,112.0,16488
|
|
2022-02-18 10:15:00+00:00,112.01,112.45,111.12,111.47,16633
|
|
2022-02-18 10:20:00+00:00,111.46,111.87,111.12,111.43,12036
|
|
2022-02-18 10:25:00+00:00,111.42,111.8,111.23,111.37,12613
|
|
2022-02-18 10:30:00+00:00,111.36,111.36,110.58,110.9,14574
|
|
2022-02-18 10:35:00+00:00,110.9,111.02,110.39,110.7,12209
|
|
2022-02-18 10:40:00+00:00,110.74,111.42,110.29,111.42,15280
|
|
2022-02-18 10:45:00+00:00,111.42,111.6,110.81,111.1,16249
|
|
2022-02-18 10:50:00+00:00,111.1,111.65,110.72,111.42,12576
|
|
2022-02-18 10:55:00+00:00,111.39,111.54,110.91,111.17,11842
|
|
2022-02-18 11:00:00+00:00,111.13,111.14,110.05,110.07,12102
|
|
2022-02-18 11:05:00+00:00,110.1,110.45,109.9,110.23,12010
|
|
2022-02-18 11:10:00+00:00,110.26,110.8,110.2,110.73,11052
|
|
2022-02-18 11:15:00+00:00,110.73,111.39,110.36,111.36,12816
|
|
2022-02-18 11:20:00+00:00,111.36,111.82,111.35,111.52,13066
|
|
2022-02-18 11:25:00+00:00,111.53,112.01,111.17,111.23,14809
|
|
2022-02-18 11:30:00+00:00,111.23,111.7,110.98,111.27,12197
|
|
2022-02-18 11:35:00+00:00,111.28,111.93,111.14,111.82,10097
|
|
2022-02-18 11:40:00+00:00,111.81,111.96,111.45,111.56,10033
|
|
2022-02-18 11:45:00+00:00,111.56,111.84,111.21,111.28,8773
|
|
2022-02-18 11:50:00+00:00,111.28,111.39,111.06,111.26,8331
|
|
2022-02-18 11:55:00+00:00,111.26,111.53,110.88,111.12,8436
|
|
2022-02-18 12:00:00+00:00,111.11,111.43,111.08,111.31,6126
|
|
2022-02-18 12:05:00+00:00,111.31,112.06,111.3,112.05,8487
|
|
2022-02-18 12:10:00+00:00,112.06,112.2,111.78,112.0,9740
|
|
2022-02-18 12:15:00+00:00,112.0,112.68,111.76,112.52,11120
|
|
2022-02-18 12:20:00+00:00,112.51,112.77,112.34,112.34,7859
|
|
2022-02-18 12:25:00+00:00,112.35,112.66,112.24,112.28,7188
|
|
2022-02-18 12:30:00+00:00,112.28,112.49,111.87,112.0,9383
|
|
2022-02-18 12:35:00+00:00,111.97,112.11,111.34,111.4,8233
|
|
2022-02-18 12:40:00+00:00,111.4,111.68,111.24,111.29,7969
|
|
2022-02-18 12:45:00+00:00,111.27,111.43,111.05,111.34,6880
|
|
2022-02-18 12:50:00+00:00,111.35,111.57,111.09,111.29,7770
|
|
2022-02-18 12:55:00+00:00,111.28,111.44,111.16,111.23,4818
|
|
2022-02-18 13:00:00+00:00,111.23,111.4,110.92,110.99,8099
|
|
2022-02-18 13:05:00+00:00,110.98,111.2,110.76,111.01,7928
|
|
2022-02-18 13:10:00+00:00,111.01,111.05,110.65,110.72,6347
|
|
2022-02-18 13:15:00+00:00,110.72,110.91,110.6,110.83,7262
|
|
2022-02-18 13:20:00+00:00,110.82,111.47,110.75,111.42,8841
|
|
2022-02-18 13:25:00+00:00,111.44,111.48,111.16,111.46,7209
|
|
2022-02-18 13:30:00+00:00,111.47,111.69,111.33,111.38,6934
|
|
2022-02-18 13:35:00+00:00,111.38,112.16,111.28,112.1,9908
|
|
2022-02-18 13:40:00+00:00,112.11,112.27,111.95,112.26,12419
|
|
2022-02-18 13:45:00+00:00,112.25,113.03,112.25,112.98,15513
|
|
2022-02-18 13:50:00+00:00,112.98,113.16,112.88,113.11,12166
|
|
2022-02-18 13:55:00+00:00,113.1,113.22,112.54,112.56,13319
|
|
2022-02-18 14:00:00+00:00,112.56,113.07,112.55,113.0,10184
|
|
2022-02-18 14:05:00+00:00,113.0,113.2,112.68,112.84,8444
|
|
2022-02-18 14:10:00+00:00,112.84,113.15,112.83,113.0,7429
|
|
2022-02-18 14:15:00+00:00,113.01,113.85,112.86,113.65,13983
|
|
2022-02-18 14:20:00+00:00,113.66,114.08,113.48,114.04,11853
|
|
2022-02-18 14:25:00+00:00,114.05,115.16,113.86,114.99,19364
|
|
2022-02-18 14:30:00+00:00,115.0,115.35,114.83,114.92,19225
|
|
2022-02-18 14:35:00+00:00,114.95,115.13,114.59,114.71,16294
|
|
2022-02-18 14:40:00+00:00,114.72,114.88,114.36,114.4,11035
|
|
2022-02-18 14:45:00+00:00,114.39,114.62,114.14,114.16,10136
|
|
2022-02-18 14:50:00+00:00,114.17,114.8,113.92,114.76,14939
|
|
2022-02-18 14:55:00+00:00,114.75,115.24,114.57,115.14,18153
|
|
2022-02-18 15:00:00+00:00,115.14,115.57,115.05,115.31,18149
|
|
2022-02-18 15:05:00+00:00,115.28,115.64,114.84,115.12,17780
|
|
2022-02-18 15:10:00+00:00,115.12,115.39,114.94,115.08,12495
|
|
2022-02-18 15:15:00+00:00,115.09,115.28,114.43,114.47,10523
|
|
2022-02-18 15:20:00+00:00,114.46,114.67,114.21,114.33,11439
|
|
2022-02-18 15:25:00+00:00,114.31,114.56,113.94,113.97,12973
|
|
2022-02-18 15:30:00+00:00,113.95,114.05,113.43,113.64,13223
|
|
2022-02-18 15:35:00+00:00,113.65,114.04,113.49,113.91,11992
|
|
2022-02-18 15:40:00+00:00,113.9,114.38,113.88,114.35,14302
|
|
2022-02-18 15:45:00+00:00,114.36,114.61,113.89,114.19,13148
|
|
2022-02-18 15:50:00+00:00,114.18,114.35,113.71,113.83,11165
|
|
2022-02-18 15:55:00+00:00,113.83,113.99,113.61,113.87,18079
|
|
2022-02-22 09:30:00+00:00,115.33,116.67,114.85,115.58,37540
|
|
2022-02-22 09:35:00+00:00,115.58,116.43,115.01,116.02,25490
|
|
2022-02-22 09:40:00+00:00,116.02,117.04,115.61,116.83,25899
|
|
2022-02-22 09:45:00+00:00,116.84,117.62,116.76,117.57,20202
|
|
2022-02-22 09:50:00+00:00,117.56,118.14,117.14,118.05,22674
|
|
2022-02-22 09:55:00+00:00,118.07,118.12,117.0,117.07,20607
|
|
2022-02-22 10:00:00+00:00,117.05,117.46,116.47,117.35,23848
|
|
2022-02-22 10:05:00+00:00,117.36,117.45,116.06,116.94,22537
|
|
2022-02-22 10:10:00+00:00,116.92,118.06,116.73,117.98,20038
|
|
2022-02-22 10:15:00+00:00,118.0,118.66,117.86,118.44,21402
|
|
2022-02-22 10:20:00+00:00,118.42,119.2,118.31,118.36,23890
|
|
2022-02-22 10:25:00+00:00,118.36,118.84,118.12,118.75,19112
|
|
2022-02-22 10:30:00+00:00,118.76,118.8,117.82,117.97,19553
|
|
2022-02-22 10:35:00+00:00,117.96,118.3,117.51,117.54,17334
|
|
2022-02-22 10:40:00+00:00,117.53,117.78,117.07,117.24,18361
|
|
2022-02-22 10:45:00+00:00,117.25,117.45,116.9,117.23,14788
|
|
2022-02-22 10:50:00+00:00,117.2,117.24,116.51,116.96,17291
|
|
2022-02-22 10:55:00+00:00,116.93,117.25,116.51,116.69,15242
|
|
2022-02-22 11:00:00+00:00,116.72,117.2,116.59,116.71,13770
|
|
2022-02-22 11:05:00+00:00,116.71,117.07,116.27,116.57,16682
|
|
2022-02-22 11:10:00+00:00,116.56,117.05,116.47,116.75,11591
|
|
2022-02-22 11:15:00+00:00,116.78,116.82,115.89,116.08,13344
|
|
2022-02-22 11:20:00+00:00,116.09,116.09,115.7,115.85,10581
|
|
2022-02-22 11:25:00+00:00,115.86,116.5,115.63,115.93,15539
|
|
2022-02-22 11:30:00+00:00,115.95,116.38,115.77,116.28,12345
|
|
2022-02-22 11:35:00+00:00,116.26,116.44,115.74,115.97,9375
|
|
2022-02-22 11:40:00+00:00,115.97,116.2,115.77,115.99,9798
|
|
2022-02-22 11:45:00+00:00,115.96,116.2,115.77,116.04,9248
|
|
2022-02-22 11:50:00+00:00,116.02,116.4,114.86,114.95,14952
|
|
2022-02-22 11:55:00+00:00,114.97,115.2,114.66,115.14,10626
|
|
2022-02-22 12:00:00+00:00,115.13,115.64,115.02,115.54,10530
|
|
2022-02-22 12:05:00+00:00,115.55,115.84,115.25,115.44,8836
|
|
2022-02-22 12:10:00+00:00,115.47,115.47,114.78,114.9,9110
|
|
2022-02-22 12:15:00+00:00,114.88,114.9,114.27,114.32,12332
|
|
2022-02-22 12:20:00+00:00,114.32,114.69,114.15,114.26,16297
|
|
2022-02-22 12:25:00+00:00,114.24,115.13,114.15,114.84,15914
|
|
2022-02-22 12:30:00+00:00,114.84,115.27,114.62,114.69,13356
|
|
2022-02-22 12:35:00+00:00,114.71,115.68,114.7,115.48,19636
|
|
2022-02-22 12:40:00+00:00,115.47,115.71,115.21,115.48,12963
|
|
2022-02-22 12:45:00+00:00,115.45,115.68,114.82,114.94,11967
|
|
2022-02-22 12:50:00+00:00,114.94,115.19,114.84,115.03,9300
|
|
2022-02-22 12:55:00+00:00,115.02,115.45,115.02,115.35,10147
|
|
2022-02-22 13:00:00+00:00,115.38,115.49,114.84,115.1,9110
|
|
2022-02-22 13:05:00+00:00,115.12,115.69,115.1,115.69,10347
|
|
2022-02-22 13:10:00+00:00,115.69,116.1,115.67,115.8,11222
|
|
2022-02-22 13:15:00+00:00,115.81,115.82,115.05,115.17,10903
|
|
2022-02-22 13:20:00+00:00,115.16,115.22,114.95,115.12,9871
|
|
2022-02-22 13:25:00+00:00,115.14,115.24,114.98,115.21,5556
|
|
2022-02-22 13:30:00+00:00,115.2,115.83,115.01,115.6,11930
|
|
2022-02-22 13:35:00+00:00,115.6,115.64,115.12,115.26,10158
|
|
2022-02-22 13:40:00+00:00,115.26,115.5,114.72,114.87,9276
|
|
2022-02-22 13:45:00+00:00,114.87,115.1,114.74,114.95,7878
|
|
2022-02-22 13:50:00+00:00,114.94,114.96,114.52,114.52,7420
|
|
2022-02-22 13:55:00+00:00,114.51,114.86,114.51,114.81,8085
|
|
2022-02-22 14:00:00+00:00,114.79,114.83,114.42,114.45,6745
|
|
2022-02-22 14:05:00+00:00,114.45,114.5,113.86,113.87,10853
|
|
2022-02-22 14:10:00+00:00,113.87,114.41,113.61,114.31,12407
|
|
2022-02-22 14:15:00+00:00,114.31,114.69,114.22,114.62,10105
|
|
2022-02-22 14:20:00+00:00,114.63,114.95,114.02,114.31,12652
|
|
2022-02-22 14:25:00+00:00,114.34,115.42,114.33,115.32,15366
|
|
2022-02-22 14:30:00+00:00,115.34,116.34,115.06,115.85,16918
|
|
2022-02-22 14:35:00+00:00,115.83,116.43,115.72,115.79,14587
|
|
2022-02-22 14:40:00+00:00,115.77,116.05,115.08,115.22,13125
|
|
2022-02-22 14:45:00+00:00,115.23,116.19,114.84,116.11,17456
|
|
2022-02-22 14:50:00+00:00,116.13,117.35,116.12,116.98,22295
|
|
2022-02-22 14:55:00+00:00,116.98,117.72,116.97,117.37,19624
|
|
2022-02-22 15:00:00+00:00,117.39,118.22,117.17,118.19,17730
|
|
2022-02-22 15:05:00+00:00,118.18,118.31,117.67,117.68,15851
|
|
2022-02-22 15:10:00+00:00,117.71,118.44,117.64,117.76,16344
|
|
2022-02-22 15:15:00+00:00,117.75,118.35,117.59,117.74,15577
|
|
2022-02-22 15:20:00+00:00,117.75,117.9,117.08,117.3,12982
|
|
2022-02-22 15:25:00+00:00,117.28,117.79,117.13,117.24,13356
|
|
2022-02-22 15:30:00+00:00,117.26,117.28,116.68,117.0,14380
|
|
2022-02-22 15:35:00+00:00,117.04,117.16,116.71,116.97,12369
|
|
2022-02-22 15:40:00+00:00,116.98,117.2,116.26,116.43,16685
|
|
2022-02-22 15:45:00+00:00,116.4,116.45,115.97,115.99,15285
|
|
2022-02-22 15:50:00+00:00,115.98,115.98,114.91,115.25,21483
|
|
2022-02-22 15:55:00+00:00,115.28,115.79,115.22,115.66,22765
|
|
2022-02-23 09:30:00+00:00,117.4,118.65,117.2,117.52,39122
|
|
2022-02-23 09:35:00+00:00,117.5,118.11,116.83,117.94,24281
|
|
2022-02-23 09:40:00+00:00,117.95,118.39,117.1,117.3,21013
|
|
2022-02-23 09:45:00+00:00,117.36,117.9,117.17,117.39,18081
|
|
2022-02-23 09:50:00+00:00,117.39,117.39,115.91,116.06,23693
|
|
2022-02-23 09:55:00+00:00,116.05,116.28,115.86,116.06,19305
|
|
2022-02-23 10:00:00+00:00,116.05,116.06,115.07,115.66,19081
|
|
2022-02-23 10:05:00+00:00,115.67,115.72,114.86,115.34,19127
|
|
2022-02-23 10:10:00+00:00,115.35,115.97,115.29,115.87,16923
|
|
2022-02-23 10:15:00+00:00,115.86,115.88,114.88,115.15,16583
|
|
2022-02-23 10:20:00+00:00,115.13,115.87,114.81,114.98,16199
|
|
2022-02-23 10:25:00+00:00,115.0,115.16,114.53,114.81,13932
|
|
2022-02-23 10:30:00+00:00,114.83,115.29,114.59,114.93,12600
|
|
2022-02-23 10:35:00+00:00,114.95,115.49,114.94,115.04,13386
|
|
2022-02-23 10:40:00+00:00,115.05,115.12,114.57,114.7,13106
|
|
2022-02-23 10:45:00+00:00,114.7,114.99,114.43,114.47,13183
|
|
2022-02-23 10:50:00+00:00,114.46,114.78,114.31,114.42,12425
|
|
2022-02-23 10:55:00+00:00,114.46,114.97,114.15,114.7,14554
|
|
2022-02-23 11:00:00+00:00,114.7,114.89,114.23,114.47,12815
|
|
2022-02-23 11:05:00+00:00,114.47,114.63,113.98,114.13,9836
|
|
2022-02-23 11:10:00+00:00,114.13,114.29,113.85,113.9,10104
|
|
2022-02-23 11:15:00+00:00,113.89,113.89,113.41,113.52,10631
|
|
2022-02-23 11:20:00+00:00,113.53,113.64,113.25,113.45,11697
|
|
2022-02-23 11:25:00+00:00,113.43,113.73,113.31,113.51,10987
|
|
2022-02-23 11:30:00+00:00,113.52,114.25,113.15,113.94,14523
|
|
2022-02-23 11:35:00+00:00,113.93,114.38,113.74,114.05,13011
|
|
2022-02-23 11:40:00+00:00,114.05,114.38,113.76,113.87,10179
|
|
2022-02-23 11:45:00+00:00,113.85,114.14,113.67,114.04,10647
|
|
2022-02-23 11:50:00+00:00,114.04,114.35,113.61,114.32,11951
|
|
2022-02-23 11:55:00+00:00,114.33,114.57,114.17,114.3,11001
|
|
2022-02-23 12:00:00+00:00,114.3,114.41,113.79,113.93,8600
|
|
2022-02-23 12:05:00+00:00,113.93,114.44,113.8,114.41,8131
|
|
2022-02-23 12:10:00+00:00,114.41,114.62,114.13,114.3,8598
|
|
2022-02-23 12:15:00+00:00,114.3,114.88,114.22,114.84,10849
|
|
2022-02-23 12:20:00+00:00,114.84,115.04,114.7,114.92,9092
|
|
2022-02-23 12:25:00+00:00,114.91,115.1,114.8,114.94,8496
|
|
2022-02-23 12:30:00+00:00,114.94,115.05,114.31,114.31,8930
|
|
2022-02-23 12:35:00+00:00,114.32,114.46,114.1,114.22,8382
|
|
2022-02-23 12:40:00+00:00,114.23,114.32,114.12,114.23,6507
|
|
2022-02-23 12:45:00+00:00,114.22,114.4,113.85,113.87,8430
|
|
2022-02-23 12:50:00+00:00,113.89,113.92,113.46,113.54,9448
|
|
2022-02-23 12:55:00+00:00,113.55,113.66,113.34,113.54,8141
|
|
2022-02-23 13:00:00+00:00,113.54,113.57,113.23,113.35,9045
|
|
2022-02-23 13:05:00+00:00,113.33,113.39,112.85,113.04,10887
|
|
2022-02-23 13:10:00+00:00,113.04,113.08,112.05,112.18,13514
|
|
2022-02-23 13:15:00+00:00,112.19,112.59,111.96,112.37,13326
|
|
2022-02-23 13:20:00+00:00,112.37,112.69,112.12,112.24,10187
|
|
2022-02-23 13:25:00+00:00,112.26,112.47,111.78,111.88,11035
|
|
2022-02-23 13:30:00+00:00,111.88,112.12,111.62,111.69,9555
|
|
2022-02-23 13:35:00+00:00,111.69,112.32,111.68,112.22,11343
|
|
2022-02-23 13:40:00+00:00,112.22,112.49,112.05,112.19,8872
|
|
2022-02-23 13:45:00+00:00,112.2,112.53,112.05,112.41,9971
|
|
2022-02-23 13:50:00+00:00,112.42,112.5,111.54,111.73,9672
|
|
2022-02-23 13:55:00+00:00,111.73,112.0,111.58,111.76,7597
|
|
2022-02-23 14:00:00+00:00,111.73,112.18,111.33,111.62,11323
|
|
2022-02-23 14:05:00+00:00,111.65,112.0,111.56,111.91,8522
|
|
2022-02-23 14:10:00+00:00,111.91,112.2,111.65,111.73,9679
|
|
2022-02-23 14:15:00+00:00,111.71,112.06,111.48,111.59,10917
|
|
2022-02-23 14:20:00+00:00,111.59,111.7,110.67,110.76,15322
|
|
2022-02-23 14:25:00+00:00,110.78,110.86,110.55,110.68,14291
|
|
2022-02-23 14:30:00+00:00,110.67,110.93,110.37,110.55,14530
|
|
2022-02-23 14:35:00+00:00,110.55,110.8,110.46,110.53,10563
|
|
2022-02-23 14:40:00+00:00,110.53,110.6,110.18,110.28,11782
|
|
2022-02-23 14:45:00+00:00,110.29,110.85,110.23,110.63,12084
|
|
2022-02-23 14:50:00+00:00,110.61,110.89,110.49,110.57,11047
|
|
2022-02-23 14:55:00+00:00,110.57,110.77,110.29,110.58,10407
|
|
2022-02-23 15:00:00+00:00,110.59,110.81,109.9,109.98,12632
|
|
2022-02-23 15:05:00+00:00,109.98,110.19,109.61,109.83,12760
|
|
2022-02-23 15:10:00+00:00,109.84,109.93,109.52,109.68,13074
|
|
2022-02-23 15:15:00+00:00,109.66,110.05,109.25,109.28,17993
|
|
2022-02-23 15:20:00+00:00,109.3,109.63,109.04,109.58,17891
|
|
2022-02-23 15:25:00+00:00,109.58,110.3,109.49,110.21,15586
|
|
2022-02-23 15:30:00+00:00,110.19,110.44,109.88,110.19,16608
|
|
2022-02-23 15:35:00+00:00,110.16,110.37,109.68,109.7,15548
|
|
2022-02-23 15:40:00+00:00,109.69,110.1,109.68,109.91,14204
|
|
2022-02-23 15:45:00+00:00,109.9,110.27,109.44,109.55,15761
|
|
2022-02-23 15:50:00+00:00,109.52,109.98,109.29,109.76,14116
|
|
2022-02-23 15:55:00+00:00,109.75,109.97,109.66,109.73,17771
|
|
2022-02-24 09:30:00+00:00,104.57,107.78,104.26,106.88,47692
|
|
2022-02-24 09:35:00+00:00,106.92,109.99,106.59,109.98,36439
|
|
2022-02-24 09:40:00+00:00,109.98,110.05,107.75,108.4,34463
|
|
2022-02-24 09:45:00+00:00,108.39,110.1,108.02,109.97,29117
|
|
2022-02-24 09:50:00+00:00,109.98,110.46,109.15,109.34,29038
|
|
2022-02-24 09:55:00+00:00,109.38,110.03,109.01,109.66,21058
|
|
2022-02-24 10:00:00+00:00,109.64,109.7,108.34,108.42,21422
|
|
2022-02-24 10:05:00+00:00,108.41,108.96,107.82,108.88,20060
|
|
2022-02-24 10:10:00+00:00,108.86,110.35,108.55,110.2,25161
|
|
2022-02-24 10:15:00+00:00,110.19,111.41,110.03,111.38,22267
|
|
2022-02-24 10:20:00+00:00,111.39,111.84,110.52,110.76,23084
|
|
2022-02-24 10:25:00+00:00,110.75,111.09,109.95,110.09,18738
|
|
2022-02-24 10:30:00+00:00,110.1,110.1,109.23,109.8,20455
|
|
2022-02-24 10:35:00+00:00,109.76,109.98,108.85,109.12,17456
|
|
2022-02-24 10:40:00+00:00,109.09,109.2,108.29,108.92,19819
|
|
2022-02-24 10:45:00+00:00,108.91,110.79,108.89,110.55,18446
|
|
2022-02-24 10:50:00+00:00,110.54,111.03,109.96,110.83,17113
|
|
2022-02-24 10:55:00+00:00,110.83,111.4,110.73,110.82,16319
|
|
2022-02-24 11:00:00+00:00,110.83,111.16,109.78,109.8,17066
|
|
2022-02-24 11:05:00+00:00,109.81,110.88,109.61,110.66,15941
|
|
2022-02-24 11:10:00+00:00,110.68,111.27,110.18,110.97,12486
|
|
2022-02-24 11:15:00+00:00,110.98,111.57,110.48,111.56,14225
|
|
2022-02-24 11:20:00+00:00,111.56,111.69,110.66,110.75,15204
|
|
2022-02-24 11:25:00+00:00,110.69,110.95,110.07,110.23,12225
|
|
2022-02-24 11:30:00+00:00,110.25,110.67,109.89,110.25,12740
|
|
2022-02-24 11:35:00+00:00,110.26,110.52,109.9,110.44,8983
|
|
2022-02-24 11:40:00+00:00,110.42,110.65,109.45,109.64,12452
|
|
2022-02-24 11:45:00+00:00,109.64,109.85,109.26,109.71,9869
|
|
2022-02-24 11:50:00+00:00,109.71,110.66,109.66,110.58,11347
|
|
2022-02-24 11:55:00+00:00,110.55,110.88,110.34,110.63,9418
|
|
2022-02-24 12:00:00+00:00,110.62,110.76,110.37,110.54,7558
|
|
2022-02-24 12:05:00+00:00,110.54,110.69,109.73,109.87,9594
|
|
2022-02-24 12:10:00+00:00,109.86,110.01,109.08,109.11,9824
|
|
2022-02-24 12:15:00+00:00,109.11,109.93,109.04,109.55,12086
|
|
2022-02-24 12:20:00+00:00,109.59,109.67,108.87,108.95,10825
|
|
2022-02-24 12:25:00+00:00,108.98,109.57,108.87,109.52,9161
|
|
2022-02-24 12:30:00+00:00,109.51,109.95,109.06,109.65,10843
|
|
2022-02-24 12:35:00+00:00,109.62,110.38,109.61,110.35,10561
|
|
2022-02-24 12:40:00+00:00,110.33,110.59,109.91,109.98,8896
|
|
2022-02-24 12:45:00+00:00,109.93,110.16,109.3,109.35,7987
|
|
2022-02-24 12:50:00+00:00,109.38,109.59,109.14,109.43,7578
|
|
2022-02-24 12:55:00+00:00,109.43,109.83,109.02,109.11,8779
|
|
2022-02-24 13:00:00+00:00,109.11,109.52,108.95,109.39,8708
|
|
2022-02-24 13:05:00+00:00,109.37,109.9,109.35,109.78,8128
|
|
2022-02-24 13:10:00+00:00,109.77,110.18,109.56,110.03,8959
|
|
2022-02-24 13:15:00+00:00,110.03,110.1,109.37,109.81,9226
|
|
2022-02-24 13:20:00+00:00,109.8,110.03,109.48,109.52,7128
|
|
2022-02-24 13:25:00+00:00,109.55,109.75,109.25,109.32,5017
|
|
2022-02-24 13:30:00+00:00,109.33,110.03,109.29,109.93,7183
|
|
2022-02-24 13:35:00+00:00,109.92,111.05,109.8,111.05,10785
|
|
2022-02-24 13:40:00+00:00,111.03,111.42,110.84,110.99,10868
|
|
2022-02-24 13:45:00+00:00,110.99,112.48,110.68,112.43,17639
|
|
2022-02-24 13:50:00+00:00,112.43,112.65,112.12,112.25,18142
|
|
2022-02-24 13:55:00+00:00,112.25,112.46,111.84,112.09,16057
|
|
2022-02-24 14:00:00+00:00,112.08,112.22,111.34,111.9,12561
|
|
2022-02-24 14:05:00+00:00,111.93,112.14,111.38,111.55,11787
|
|
2022-02-24 14:10:00+00:00,111.56,112.7,111.43,112.65,13165
|
|
2022-02-24 14:15:00+00:00,112.62,112.99,112.35,112.96,10457
|
|
2022-02-24 14:20:00+00:00,112.98,113.21,112.63,112.89,12637
|
|
2022-02-24 14:25:00+00:00,112.9,113.16,112.5,112.83,9341
|
|
2022-02-24 14:30:00+00:00,112.83,113.96,112.83,113.9,13653
|
|
2022-02-24 14:35:00+00:00,113.89,114.4,113.69,114.36,14787
|
|
2022-02-24 14:40:00+00:00,114.38,114.46,113.56,113.67,13561
|
|
2022-02-24 14:45:00+00:00,113.69,114.4,113.65,114.34,10953
|
|
2022-02-24 14:50:00+00:00,114.38,114.7,113.98,114.6,13200
|
|
2022-02-24 14:55:00+00:00,114.6,114.63,114.08,114.31,10316
|
|
2022-02-24 15:00:00+00:00,114.32,114.94,113.93,114.84,13449
|
|
2022-02-24 15:05:00+00:00,114.83,115.08,114.66,114.72,12244
|
|
2022-02-24 15:10:00+00:00,114.7,114.9,114.57,114.8,7452
|
|
2022-02-24 15:15:00+00:00,114.81,115.49,114.68,115.48,14659
|
|
2022-02-24 15:20:00+00:00,115.48,115.65,115.03,115.45,14330
|
|
2022-02-24 15:25:00+00:00,115.45,116.03,115.42,115.57,17929
|
|
2022-02-24 15:30:00+00:00,115.57,116.94,115.53,116.9,19896
|
|
2022-02-24 15:35:00+00:00,116.9,116.96,116.46,116.63,15525
|
|
2022-02-24 15:40:00+00:00,116.63,116.65,115.93,115.97,15357
|
|
2022-02-24 15:45:00+00:00,115.96,116.25,115.54,115.65,16186
|
|
2022-02-24 15:50:00+00:00,115.65,116.93,115.63,116.77,22129
|
|
2022-02-24 15:55:00+00:00,116.78,116.85,116.29,116.62,20384
|
|
2022-02-25 09:30:00+00:00,117.18,118.18,116.05,118.06,36424
|
|
2022-02-25 09:35:00+00:00,118.02,118.37,116.04,116.44,30094
|
|
2022-02-25 09:40:00+00:00,116.45,117.31,116.26,116.67,23455
|
|
2022-02-25 09:45:00+00:00,116.66,118.59,116.64,118.55,30792
|
|
2022-02-25 09:50:00+00:00,118.54,119.12,117.98,118.36,29828
|
|
2022-02-25 09:55:00+00:00,118.37,118.72,117.11,117.16,22319
|
|
2022-02-25 10:00:00+00:00,117.18,117.47,116.7,117.05,22274
|
|
2022-02-25 10:05:00+00:00,117.05,118.24,116.78,118.13,22357
|
|
2022-02-25 10:10:00+00:00,118.14,118.53,117.3,117.52,20183
|
|
2022-02-25 10:15:00+00:00,117.52,118.04,117.06,117.89,19893
|
|
2022-02-25 10:20:00+00:00,117.88,118.49,117.66,118.47,21056
|
|
2022-02-25 10:25:00+00:00,118.48,118.74,118.04,118.35,16689
|
|
2022-02-25 10:30:00+00:00,118.35,118.78,117.95,118.42,17016
|
|
2022-02-25 10:35:00+00:00,118.42,118.66,117.72,118.02,15112
|
|
2022-02-25 10:40:00+00:00,118.05,119.1,118.03,119.09,17649
|
|
2022-02-25 10:45:00+00:00,119.09,119.8,119.0,119.72,20020
|
|
2022-02-25 10:50:00+00:00,119.72,120.0,119.38,119.78,19793
|
|
2022-02-25 10:55:00+00:00,119.78,120.48,119.62,120.1,22821
|
|
2022-02-25 11:00:00+00:00,120.08,120.5,119.44,120.45,21353
|
|
2022-02-25 11:05:00+00:00,120.46,120.46,119.76,120.27,15355
|
|
2022-02-25 11:10:00+00:00,120.26,120.65,119.83,120.42,14579
|
|
2022-02-25 11:15:00+00:00,120.42,120.91,119.94,120.85,16050
|
|
2022-02-25 11:20:00+00:00,120.84,121.0,120.64,120.88,13720
|
|
2022-02-25 11:25:00+00:00,120.89,120.91,120.33,120.51,13523
|
|
2022-02-25 11:30:00+00:00,120.52,120.61,120.03,120.51,11285
|
|
2022-02-25 11:35:00+00:00,120.52,120.68,119.74,120.04,12295
|
|
2022-02-25 11:40:00+00:00,120.05,120.32,119.83,119.94,11327
|
|
2022-02-25 11:45:00+00:00,119.96,120.5,119.95,120.5,9921
|
|
2022-02-25 11:50:00+00:00,120.51,120.66,120.21,120.55,9910
|
|
2022-02-25 11:55:00+00:00,120.55,120.73,120.34,120.61,9497
|
|
2022-02-25 12:00:00+00:00,120.62,120.7,120.26,120.29,8042
|
|
2022-02-25 12:05:00+00:00,120.29,120.35,119.81,119.84,10558
|
|
2022-02-25 12:10:00+00:00,119.84,120.01,119.31,119.4,11129
|
|
2022-02-25 12:15:00+00:00,119.37,119.74,119.2,119.66,11175
|
|
2022-02-25 12:20:00+00:00,119.66,119.67,119.31,119.47,7063
|
|
2022-02-25 12:25:00+00:00,119.46,119.92,119.27,119.86,7938
|
|
2022-02-25 12:30:00+00:00,119.87,120.19,119.87,120.14,10260
|
|
2022-02-25 12:35:00+00:00,120.14,120.17,119.66,119.73,8248
|
|
2022-02-25 12:40:00+00:00,119.72,119.96,119.55,119.9,7965
|
|
2022-02-25 12:45:00+00:00,119.91,119.96,119.28,119.31,7166
|
|
2022-02-25 12:50:00+00:00,119.3,119.33,118.69,118.7,11271
|
|
2022-02-25 12:55:00+00:00,118.69,119.55,118.65,119.48,14374
|
|
2022-02-25 13:00:00+00:00,119.48,119.95,119.47,119.8,14657
|
|
2022-02-25 13:05:00+00:00,119.8,119.8,119.25,119.51,9576
|
|
2022-02-25 13:10:00+00:00,119.51,119.62,119.04,119.28,8613
|
|
2022-02-25 13:15:00+00:00,119.27,119.7,118.97,119.62,8902
|
|
2022-02-25 13:20:00+00:00,119.64,119.89,119.45,119.83,8286
|
|
2022-02-25 13:25:00+00:00,119.83,120.17,119.76,120.1,10276
|
|
2022-02-25 13:30:00+00:00,120.11,120.55,120.1,120.36,9081
|
|
2022-02-25 13:35:00+00:00,120.37,120.49,119.93,120.28,10801
|
|
2022-02-25 13:40:00+00:00,120.29,120.72,120.24,120.59,10135
|
|
2022-02-25 13:45:00+00:00,120.56,120.65,120.1,120.27,10200
|
|
2022-02-25 13:50:00+00:00,120.26,120.56,120.14,120.15,8549
|
|
2022-02-25 13:55:00+00:00,120.16,120.2,119.22,119.8,14872
|
|
2022-02-25 14:00:00+00:00,119.84,120.31,119.41,120.13,11187
|
|
2022-02-25 14:05:00+00:00,120.13,120.29,119.18,119.26,12170
|
|
2022-02-25 14:10:00+00:00,119.26,119.4,118.9,119.26,11630
|
|
2022-02-25 14:15:00+00:00,119.29,119.56,119.27,119.45,10920
|
|
2022-02-25 14:20:00+00:00,119.44,120.11,119.35,120.07,12601
|
|
2022-02-25 14:25:00+00:00,120.07,120.23,119.87,119.92,8292
|
|
2022-02-25 14:30:00+00:00,119.93,120.4,119.51,119.61,11822
|
|
2022-02-25 14:35:00+00:00,119.6,120.12,119.6,120.01,9301
|
|
2022-02-25 14:40:00+00:00,120.05,120.33,119.77,120.05,11109
|
|
2022-02-25 14:45:00+00:00,120.04,120.26,119.81,119.83,8869
|
|
2022-02-25 14:50:00+00:00,119.82,120.03,119.27,119.65,11638
|
|
2022-02-25 14:55:00+00:00,119.69,120.17,119.57,120.02,9973
|
|
2022-02-25 15:00:00+00:00,120.01,120.07,119.51,119.77,13122
|
|
2022-02-25 15:05:00+00:00,119.76,120.07,119.62,119.98,8971
|
|
2022-02-25 15:10:00+00:00,119.97,120.17,119.68,120.12,10204
|
|
2022-02-25 15:15:00+00:00,120.12,120.53,120.06,120.45,11865
|
|
2022-02-25 15:20:00+00:00,120.46,120.87,120.29,120.78,13392
|
|
2022-02-25 15:25:00+00:00,120.76,120.95,120.58,120.71,12590
|
|
2022-02-25 15:30:00+00:00,120.72,121.0,120.67,120.68,13288
|
|
2022-02-25 15:35:00+00:00,120.68,120.9,120.33,120.89,16039
|
|
2022-02-25 15:40:00+00:00,120.88,121.0,120.56,120.93,17107
|
|
2022-02-25 15:45:00+00:00,120.92,121.16,120.85,121.08,17457
|
|
2022-02-25 15:50:00+00:00,121.07,121.23,120.7,121.02,15650
|
|
2022-02-25 15:55:00+00:00,121.03,121.2,120.81,121.07,17379
|
|
2022-02-28 09:30:00+00:00,120.3,121.22,120.11,120.83,23941
|
|
2022-02-28 09:35:00+00:00,120.84,121.21,119.46,119.71,24984
|
|
2022-02-28 09:40:00+00:00,119.66,120.09,119.2,119.28,19987
|
|
2022-02-28 09:45:00+00:00,119.26,120.61,119.25,120.24,21466
|
|
2022-02-28 09:50:00+00:00,120.21,121.18,119.71,120.89,18873
|
|
2022-02-28 09:55:00+00:00,120.88,122.4,120.79,122.25,24908
|
|
2022-02-28 10:00:00+00:00,122.25,122.56,121.56,121.72,21775
|
|
2022-02-28 10:05:00+00:00,121.77,122.05,121.25,121.57,19261
|
|
2022-02-28 10:10:00+00:00,121.54,121.69,120.44,120.78,20489
|
|
2022-02-28 10:15:00+00:00,120.79,121.29,120.49,121.03,17040
|
|
2022-02-28 10:20:00+00:00,121.02,122.03,121.01,121.74,16003
|
|
2022-02-28 10:25:00+00:00,121.72,122.4,121.43,122.03,18507
|
|
2022-02-28 10:30:00+00:00,122.02,122.86,121.94,122.44,20026
|
|
2022-02-28 10:35:00+00:00,122.43,123.07,122.35,122.91,17071
|
|
2022-02-28 10:40:00+00:00,122.93,123.35,122.67,123.04,17342
|
|
2022-02-28 10:45:00+00:00,123.03,123.26,122.62,122.69,15566
|
|
2022-02-28 10:50:00+00:00,122.67,123.37,122.57,123.18,12722
|
|
2022-02-28 10:55:00+00:00,123.21,124.23,123.19,123.98,20221
|
|
2022-02-28 11:00:00+00:00,124.0,124.5,123.61,124.29,17939
|
|
2022-02-28 11:05:00+00:00,124.28,124.33,123.72,123.91,14655
|
|
2022-02-28 11:10:00+00:00,123.91,123.99,123.51,123.53,13679
|
|
2022-02-28 11:15:00+00:00,123.53,124.13,123.36,123.84,14863
|
|
2022-02-28 11:20:00+00:00,123.85,124.27,123.72,124.22,13455
|
|
2022-02-28 11:25:00+00:00,124.21,124.24,123.77,124.04,12996
|
|
2022-02-28 11:30:00+00:00,124.06,124.45,123.91,124.08,11681
|
|
2022-02-28 11:35:00+00:00,124.07,124.23,123.82,124.02,11296
|
|
2022-02-28 11:40:00+00:00,124.03,124.54,123.88,124.35,11390
|
|
2022-02-28 11:45:00+00:00,124.37,124.57,123.92,123.98,11459
|
|
2022-02-28 11:50:00+00:00,123.98,124.11,123.81,124.11,9399
|
|
2022-02-28 11:55:00+00:00,124.11,124.52,124.03,124.39,9541
|
|
2022-02-28 12:00:00+00:00,124.37,124.61,124.17,124.3,9419
|
|
2022-02-28 12:05:00+00:00,124.32,124.33,123.01,123.09,12943
|
|
2022-02-28 12:10:00+00:00,123.1,123.19,122.63,122.95,15328
|
|
2022-02-28 12:15:00+00:00,122.96,123.07,122.61,122.76,11158
|
|
2022-02-28 12:20:00+00:00,122.78,123.03,122.28,122.43,13220
|
|
2022-02-28 12:25:00+00:00,122.44,122.64,122.29,122.55,8918
|
|
2022-02-28 12:30:00+00:00,122.57,122.86,122.16,122.4,11297
|
|
2022-02-28 12:35:00+00:00,122.41,122.56,121.86,121.89,9328
|
|
2022-02-28 12:40:00+00:00,121.88,122.08,121.53,121.54,9889
|
|
2022-02-28 12:45:00+00:00,121.54,121.77,121.31,121.71,9260
|
|
2022-02-28 12:50:00+00:00,121.71,121.84,121.27,121.65,12623
|
|
2022-02-28 12:55:00+00:00,121.64,122.1,121.47,122.06,10415
|
|
2022-02-28 13:00:00+00:00,122.05,122.57,121.95,122.37,10694
|
|
2022-02-28 13:05:00+00:00,122.38,122.99,122.31,122.91,12833
|
|
2022-02-28 13:10:00+00:00,122.91,123.15,122.74,122.85,11775
|
|
2022-02-28 13:15:00+00:00,122.86,122.92,122.01,122.04,14655
|
|
2022-02-28 13:20:00+00:00,122.05,122.13,121.62,121.85,10952
|
|
2022-02-28 13:25:00+00:00,121.85,122.28,121.64,122.21,10650
|
|
2022-02-28 13:30:00+00:00,122.2,122.47,121.77,122.04,12989
|
|
2022-02-28 13:35:00+00:00,122.04,122.55,121.87,122.48,8838
|
|
2022-02-28 13:40:00+00:00,122.51,122.69,122.23,122.39,9515
|
|
2022-02-28 13:45:00+00:00,122.39,122.42,121.97,122.37,8476
|
|
2022-02-28 13:50:00+00:00,122.37,122.89,122.37,122.81,10316
|
|
2022-02-28 13:55:00+00:00,122.8,123.03,122.5,122.78,10620
|
|
2022-02-28 14:00:00+00:00,122.77,122.77,121.45,121.52,12032
|
|
2022-02-28 14:05:00+00:00,121.53,121.62,120.83,120.96,12249
|
|
2022-02-28 14:10:00+00:00,120.97,121.43,120.75,121.28,14382
|
|
2022-02-28 14:15:00+00:00,121.25,121.63,120.98,121.53,13588
|
|
2022-02-28 14:20:00+00:00,121.54,121.59,120.76,120.85,10432
|
|
2022-02-28 14:25:00+00:00,120.85,121.28,120.76,121.04,9538
|
|
2022-02-28 14:30:00+00:00,121.07,121.25,120.72,120.78,10151
|
|
2022-02-28 14:35:00+00:00,120.77,121.24,120.58,120.73,11416
|
|
2022-02-28 14:40:00+00:00,120.71,121.78,120.67,121.64,12204
|
|
2022-02-28 14:45:00+00:00,121.65,121.8,121.32,121.55,9658
|
|
2022-02-28 14:50:00+00:00,121.55,121.74,121.32,121.7,9291
|
|
2022-02-28 14:55:00+00:00,121.68,122.16,121.58,121.93,12979
|
|
2022-02-28 15:00:00+00:00,121.93,122.12,121.72,121.93,7904
|
|
2022-02-28 15:05:00+00:00,121.93,122.0,121.38,121.82,12506
|
|
2022-02-28 15:10:00+00:00,121.82,121.94,121.14,121.29,9008
|
|
2022-02-28 15:15:00+00:00,121.3,121.83,121.19,121.69,9653
|
|
2022-02-28 15:20:00+00:00,121.7,122.33,121.65,122.13,11250
|
|
2022-02-28 15:25:00+00:00,122.11,122.4,121.95,122.12,10257
|
|
2022-02-28 15:30:00+00:00,122.1,122.2,121.71,121.73,9400
|
|
2022-02-28 15:35:00+00:00,121.72,121.74,121.22,121.42,12380
|
|
2022-02-28 15:40:00+00:00,121.43,122.34,121.41,122.25,13275
|
|
2022-02-28 15:45:00+00:00,122.24,122.84,122.23,122.59,15642
|
|
2022-02-28 15:50:00+00:00,122.61,123.14,122.55,123.1,15808
|
|
2022-02-28 15:55:00+00:00,123.08,123.48,122.96,123.37,20079
|
|
2022-03-01 09:30:00+00:00,122.35,122.43,120.77,121.83,25288
|
|
2022-03-01 09:35:00+00:00,121.83,122.3,121.55,122.1,22221
|
|
2022-03-01 09:40:00+00:00,122.12,122.23,120.94,121.15,19863
|
|
2022-03-01 09:45:00+00:00,121.17,121.51,120.7,121.18,20575
|
|
2022-03-01 09:50:00+00:00,121.17,121.55,120.51,120.77,17817
|
|
2022-03-01 09:55:00+00:00,120.79,121.13,120.4,120.85,16632
|
|
2022-03-01 10:00:00+00:00,120.86,121.5,120.16,120.35,19987
|
|
2022-03-01 10:05:00+00:00,120.34,120.76,120.22,120.29,14107
|
|
2022-03-01 10:10:00+00:00,120.26,120.33,119.86,120.21,16851
|
|
2022-03-01 10:15:00+00:00,120.21,121.09,120.09,120.92,15124
|
|
2022-03-01 10:20:00+00:00,120.91,121.64,120.91,121.49,17732
|
|
2022-03-01 10:25:00+00:00,121.5,121.78,120.62,120.92,16046
|
|
2022-03-01 10:30:00+00:00,120.93,121.45,120.65,120.81,13338
|
|
2022-03-01 10:35:00+00:00,120.85,120.99,120.44,120.58,9572
|
|
2022-03-01 10:40:00+00:00,120.56,120.63,119.29,119.31,16289
|
|
2022-03-01 10:45:00+00:00,119.29,119.8,119.26,119.57,16419
|
|
2022-03-01 10:50:00+00:00,119.59,119.9,119.33,119.64,14182
|
|
2022-03-01 10:55:00+00:00,119.64,119.66,118.79,119.04,13945
|
|
2022-03-01 11:00:00+00:00,119.05,119.5,118.81,119.35,12271
|
|
2022-03-01 11:05:00+00:00,119.37,119.73,119.27,119.38,10807
|
|
2022-03-01 11:10:00+00:00,119.43,119.93,119.2,119.76,10869
|
|
2022-03-01 11:15:00+00:00,119.76,119.85,118.96,119.0,10769
|
|
2022-03-01 11:20:00+00:00,119.01,119.35,118.86,119.08,11986
|
|
2022-03-01 11:25:00+00:00,119.08,119.16,118.32,118.41,13397
|
|
2022-03-01 11:30:00+00:00,118.41,118.44,117.51,117.6,17675
|
|
2022-03-01 11:35:00+00:00,117.61,117.68,117.23,117.3,16448
|
|
2022-03-01 11:40:00+00:00,117.29,117.34,116.7,117.1,20791
|
|
2022-03-01 11:45:00+00:00,117.08,117.1,116.53,117.0,15453
|
|
2022-03-01 11:50:00+00:00,117.01,117.11,116.62,116.98,11630
|
|
2022-03-01 11:55:00+00:00,116.98,117.0,116.54,116.63,12395
|
|
2022-03-01 12:00:00+00:00,116.6,116.87,116.32,116.43,12667
|
|
2022-03-01 12:05:00+00:00,116.43,116.58,116.01,116.01,13190
|
|
2022-03-01 12:10:00+00:00,116.01,116.44,115.84,116.4,14138
|
|
2022-03-01 12:15:00+00:00,116.37,116.88,116.23,116.75,12383
|
|
2022-03-01 12:20:00+00:00,116.76,116.85,116.16,116.35,11503
|
|
2022-03-01 12:25:00+00:00,116.34,116.67,116.06,116.36,11273
|
|
2022-03-01 12:30:00+00:00,116.35,116.35,115.79,115.94,11994
|
|
2022-03-01 12:35:00+00:00,115.94,115.98,115.31,115.42,12292
|
|
2022-03-01 12:40:00+00:00,115.42,115.82,115.42,115.79,9275
|
|
2022-03-01 12:45:00+00:00,115.76,115.97,115.41,115.84,12010
|
|
2022-03-01 12:50:00+00:00,115.83,116.06,115.55,115.68,9862
|
|
2022-03-01 12:55:00+00:00,115.67,115.9,115.41,115.72,9829
|
|
2022-03-01 13:00:00+00:00,115.72,116.05,115.41,115.66,13232
|
|
2022-03-01 13:05:00+00:00,115.64,115.73,114.93,114.99,12733
|
|
2022-03-01 13:10:00+00:00,115.0,115.08,114.66,114.82,10451
|
|
2022-03-01 13:15:00+00:00,114.83,114.96,114.57,114.73,10299
|
|
2022-03-01 13:20:00+00:00,114.72,115.08,114.66,114.74,10140
|
|
2022-03-01 13:25:00+00:00,114.74,114.97,114.28,114.35,10578
|
|
2022-03-01 13:30:00+00:00,114.32,114.8,114.24,114.55,11734
|
|
2022-03-01 13:35:00+00:00,114.55,114.91,114.45,114.73,10435
|
|
2022-03-01 13:40:00+00:00,114.72,114.89,114.25,114.32,11008
|
|
2022-03-01 13:45:00+00:00,114.32,114.7,113.94,114.08,13422
|
|
2022-03-01 13:50:00+00:00,114.06,114.54,113.9,114.4,11296
|
|
2022-03-01 13:55:00+00:00,114.37,114.72,114.25,114.59,10656
|
|
2022-03-01 14:00:00+00:00,114.58,114.83,114.42,114.6,10479
|
|
2022-03-01 14:05:00+00:00,114.6,114.67,114.29,114.4,9140
|
|
2022-03-01 14:10:00+00:00,114.4,114.46,114.02,114.16,8251
|
|
2022-03-01 14:15:00+00:00,114.15,114.93,114.08,114.92,12704
|
|
2022-03-01 14:20:00+00:00,114.93,115.17,114.58,114.96,12621
|
|
2022-03-01 14:25:00+00:00,114.97,115.08,114.76,114.82,12116
|
|
2022-03-01 14:30:00+00:00,114.83,114.89,114.3,114.41,12241
|
|
2022-03-01 14:35:00+00:00,114.41,114.73,114.21,114.56,13109
|
|
2022-03-01 14:40:00+00:00,114.55,114.68,114.32,114.36,10363
|
|
2022-03-01 14:45:00+00:00,114.37,114.4,113.95,114.09,12637
|
|
2022-03-01 14:50:00+00:00,114.1,114.14,113.49,113.78,13627
|
|
2022-03-01 14:55:00+00:00,113.79,113.87,113.52,113.66,9307
|
|
2022-03-01 15:00:00+00:00,113.66,114.57,113.54,114.56,15621
|
|
2022-03-01 15:05:00+00:00,114.54,115.1,114.54,115.08,18366
|
|
2022-03-01 15:10:00+00:00,115.07,115.18,114.39,114.39,15670
|
|
2022-03-01 15:15:00+00:00,114.41,114.56,113.94,114.23,20621
|
|
2022-03-01 15:20:00+00:00,114.25,114.3,113.7,113.82,11281
|
|
2022-03-01 15:25:00+00:00,113.83,113.86,113.27,113.29,12434
|
|
2022-03-01 15:30:00+00:00,113.3,113.7,113.09,113.63,13443
|
|
2022-03-01 15:35:00+00:00,113.65,113.78,113.26,113.53,11822
|
|
2022-03-01 15:40:00+00:00,113.53,113.77,113.24,113.27,12801
|
|
2022-03-01 15:45:00+00:00,113.26,113.29,112.82,112.89,16662
|
|
2022-03-01 15:50:00+00:00,112.88,113.53,112.8,113.43,20116
|
|
2022-03-01 15:55:00+00:00,113.43,114.0,113.29,113.83,26181
|
|
2022-03-02 09:30:00+00:00,115.47,115.83,114.63,114.67,21686
|
|
2022-03-02 09:35:00+00:00,114.7,115.97,114.5,115.42,25686
|
|
2022-03-02 09:40:00+00:00,115.43,116.61,115.09,116.36,27208
|
|
2022-03-02 09:45:00+00:00,116.36,116.81,116.28,116.63,20868
|
|
2022-03-02 09:50:00+00:00,116.63,116.87,115.92,116.04,18828
|
|
2022-03-02 09:55:00+00:00,116.06,116.24,115.2,115.36,23621
|
|
2022-03-02 10:00:00+00:00,115.37,116.14,115.13,116.12,19214
|
|
2022-03-02 10:05:00+00:00,116.13,116.24,113.95,114.1,24838
|
|
2022-03-02 10:10:00+00:00,114.12,114.15,113.39,113.45,22343
|
|
2022-03-02 10:15:00+00:00,113.45,114.0,113.31,113.85,18810
|
|
2022-03-02 10:20:00+00:00,113.85,114.5,113.57,113.76,18970
|
|
2022-03-02 10:25:00+00:00,113.75,115.41,113.33,115.05,23932
|
|
2022-03-02 10:30:00+00:00,115.01,115.58,114.36,114.51,26777
|
|
2022-03-02 10:35:00+00:00,114.53,115.73,114.33,115.43,20817
|
|
2022-03-02 10:40:00+00:00,115.43,115.63,115.02,115.34,14906
|
|
2022-03-02 10:45:00+00:00,115.4,115.44,114.43,114.99,14857
|
|
2022-03-02 10:50:00+00:00,114.98,115.17,114.09,114.17,13050
|
|
2022-03-02 10:55:00+00:00,114.18,114.67,114.03,114.43,12398
|
|
2022-03-02 11:00:00+00:00,114.4,115.74,114.0,115.63,17553
|
|
2022-03-02 11:05:00+00:00,115.65,116.32,115.43,116.1,19170
|
|
2022-03-02 11:10:00+00:00,116.09,116.3,115.93,116.22,15182
|
|
2022-03-02 11:15:00+00:00,116.26,116.42,115.91,116.09,11899
|
|
2022-03-02 11:20:00+00:00,116.09,116.16,115.56,116.07,11325
|
|
2022-03-02 11:25:00+00:00,116.09,116.8,116.09,116.46,14993
|
|
2022-03-02 11:30:00+00:00,116.46,117.03,116.33,116.52,14473
|
|
2022-03-02 11:35:00+00:00,116.5,116.73,116.22,116.55,11661
|
|
2022-03-02 11:40:00+00:00,116.56,116.86,116.15,116.2,11666
|
|
2022-03-02 11:45:00+00:00,116.21,116.74,116.16,116.35,9335
|
|
2022-03-02 11:50:00+00:00,116.34,116.63,116.24,116.32,8825
|
|
2022-03-02 11:55:00+00:00,116.33,116.74,116.15,116.66,8574
|
|
2022-03-02 12:00:00+00:00,116.66,116.92,116.37,116.72,8575
|
|
2022-03-02 12:05:00+00:00,116.73,117.32,116.48,117.2,11508
|
|
2022-03-02 12:10:00+00:00,117.19,117.64,117.19,117.6,12857
|
|
2022-03-02 12:15:00+00:00,117.6,117.72,117.36,117.56,10951
|
|
2022-03-02 12:20:00+00:00,117.58,117.78,117.16,117.17,9686
|
|
2022-03-02 12:25:00+00:00,117.18,117.28,116.92,117.2,9541
|
|
2022-03-02 12:30:00+00:00,117.17,117.6,116.95,117.49,9137
|
|
2022-03-02 12:35:00+00:00,117.5,117.5,117.16,117.31,6632
|
|
2022-03-02 12:40:00+00:00,117.31,117.6,117.09,117.51,6882
|
|
2022-03-02 12:45:00+00:00,117.53,117.64,117.34,117.41,5853
|
|
2022-03-02 12:50:00+00:00,117.42,117.45,116.92,117.17,8363
|
|
2022-03-02 12:55:00+00:00,117.16,117.32,116.98,117.27,6807
|
|
2022-03-02 13:00:00+00:00,117.27,117.99,117.23,117.97,11538
|
|
2022-03-02 13:05:00+00:00,117.96,118.15,117.86,118.03,9299
|
|
2022-03-02 13:10:00+00:00,118.04,118.22,117.93,118.17,8670
|
|
2022-03-02 13:15:00+00:00,118.15,118.24,118.0,118.11,6982
|
|
2022-03-02 13:20:00+00:00,118.1,118.3,117.89,117.97,7794
|
|
2022-03-02 13:25:00+00:00,117.96,118.09,117.87,117.92,5979
|
|
2022-03-02 13:30:00+00:00,117.95,118.29,117.95,118.18,8179
|
|
2022-03-02 13:35:00+00:00,118.18,118.49,118.08,118.4,10834
|
|
2022-03-02 13:40:00+00:00,118.41,118.41,118.11,118.24,7442
|
|
2022-03-02 13:45:00+00:00,118.25,118.28,117.63,117.71,7578
|
|
2022-03-02 13:50:00+00:00,117.71,117.97,117.57,117.89,8362
|
|
2022-03-02 13:55:00+00:00,117.89,118.12,117.84,118.07,8385
|
|
2022-03-02 14:00:00+00:00,118.08,118.32,117.92,118.22,7641
|
|
2022-03-02 14:05:00+00:00,118.22,118.5,118.14,118.36,10606
|
|
2022-03-02 14:10:00+00:00,118.37,118.69,118.22,118.56,8550
|
|
2022-03-02 14:15:00+00:00,118.57,118.78,118.37,118.74,7918
|
|
2022-03-02 14:20:00+00:00,118.74,118.88,118.26,118.34,10734
|
|
2022-03-02 14:25:00+00:00,118.35,118.43,118.03,118.28,10137
|
|
2022-03-02 14:30:00+00:00,118.28,118.32,117.84,117.94,7845
|
|
2022-03-02 14:35:00+00:00,117.95,118.2,117.95,118.16,8329
|
|
2022-03-02 14:40:00+00:00,118.18,118.83,118.18,118.82,11824
|
|
2022-03-02 14:45:00+00:00,118.82,118.94,118.6,118.62,11586
|
|
2022-03-02 14:50:00+00:00,118.64,118.94,118.43,118.51,10847
|
|
2022-03-02 14:55:00+00:00,118.53,118.64,118.29,118.4,8486
|
|
2022-03-02 15:00:00+00:00,118.38,119.38,118.36,119.27,17093
|
|
2022-03-02 15:05:00+00:00,119.26,119.48,119.18,119.28,13398
|
|
2022-03-02 15:10:00+00:00,119.27,119.37,118.91,119.05,10357
|
|
2022-03-02 15:15:00+00:00,119.05,119.15,118.86,119.03,10452
|
|
2022-03-02 15:20:00+00:00,119.02,119.21,118.82,119.0,12079
|
|
2022-03-02 15:25:00+00:00,119.01,119.11,118.77,118.94,10219
|
|
2022-03-02 15:30:00+00:00,118.95,119.19,118.9,119.04,8953
|
|
2022-03-02 15:35:00+00:00,119.05,119.12,118.73,118.74,10916
|
|
2022-03-02 15:40:00+00:00,118.73,118.98,118.57,118.84,11670
|
|
2022-03-02 15:45:00+00:00,118.85,119.09,118.77,119.07,10812
|
|
2022-03-02 15:50:00+00:00,119.08,119.2,118.48,118.67,14619
|
|
2022-03-02 15:55:00+00:00,118.67,118.71,118.15,118.28,18043
|
|
2022-03-03 09:30:00+00:00,118.1,118.26,116.7,117.37,26644
|
|
2022-03-03 09:35:00+00:00,117.38,117.55,116.61,117.2,20971
|
|
2022-03-03 09:40:00+00:00,117.22,117.47,116.47,116.54,18844
|
|
2022-03-03 09:45:00+00:00,116.57,116.97,115.9,116.05,22120
|
|
2022-03-03 09:50:00+00:00,116.01,116.22,115.8,116.08,16436
|
|
2022-03-03 09:55:00+00:00,116.07,116.65,115.97,116.48,17963
|
|
2022-03-03 10:00:00+00:00,116.48,117.22,116.37,116.75,21363
|
|
2022-03-03 10:05:00+00:00,116.77,116.83,115.62,115.97,22042
|
|
2022-03-03 10:10:00+00:00,115.97,116.0,115.05,115.36,20118
|
|
2022-03-03 10:15:00+00:00,115.35,115.36,114.55,114.57,19048
|
|
2022-03-03 10:20:00+00:00,114.57,114.64,114.12,114.46,19860
|
|
2022-03-03 10:25:00+00:00,114.45,114.59,114.12,114.38,17425
|
|
2022-03-03 10:30:00+00:00,114.38,114.72,114.02,114.27,19348
|
|
2022-03-03 10:35:00+00:00,114.28,114.44,113.55,113.58,18495
|
|
2022-03-03 10:40:00+00:00,113.6,113.96,113.38,113.39,17637
|
|
2022-03-03 10:45:00+00:00,113.39,113.53,113.28,113.37,15614
|
|
2022-03-03 10:50:00+00:00,113.37,113.57,112.97,113.02,15901
|
|
2022-03-03 10:55:00+00:00,113.03,113.06,112.4,112.41,21246
|
|
2022-03-03 11:00:00+00:00,112.41,113.12,112.37,113.01,15739
|
|
2022-03-03 11:05:00+00:00,113.01,113.24,112.6,113.14,15075
|
|
2022-03-03 11:10:00+00:00,113.13,113.18,112.53,112.53,14978
|
|
2022-03-03 11:15:00+00:00,112.55,112.97,112.13,112.95,16850
|
|
2022-03-03 11:20:00+00:00,112.95,113.33,112.83,113.28,14253
|
|
2022-03-03 11:25:00+00:00,113.27,113.7,113.12,113.45,16717
|
|
2022-03-03 11:30:00+00:00,113.44,113.59,113.2,113.36,12708
|
|
2022-03-03 11:35:00+00:00,113.34,113.4,112.72,112.98,12609
|
|
2022-03-03 11:40:00+00:00,112.99,113.59,112.81,113.44,12989
|
|
2022-03-03 11:45:00+00:00,113.43,113.46,112.67,112.79,12218
|
|
2022-03-03 11:50:00+00:00,112.79,113.3,112.6,112.87,13405
|
|
2022-03-03 11:55:00+00:00,112.86,113.74,112.48,113.48,19375
|
|
2022-03-03 12:00:00+00:00,113.48,113.57,113.12,113.41,12460
|
|
2022-03-03 12:05:00+00:00,113.42,113.5,112.99,113.3,13429
|
|
2022-03-03 12:10:00+00:00,113.3,113.7,113.17,113.48,11436
|
|
2022-03-03 12:15:00+00:00,113.47,113.54,113.16,113.22,8890
|
|
2022-03-03 12:20:00+00:00,113.21,113.34,112.83,112.97,10296
|
|
2022-03-03 12:25:00+00:00,112.97,113.04,112.48,112.58,10190
|
|
2022-03-03 12:30:00+00:00,112.58,114.17,112.38,114.05,21726
|
|
2022-03-03 12:35:00+00:00,114.06,114.39,113.24,113.4,19383
|
|
2022-03-03 12:40:00+00:00,113.4,113.59,113.04,113.51,16510
|
|
2022-03-03 12:45:00+00:00,113.51,113.79,112.99,113.46,14564
|
|
2022-03-03 12:50:00+00:00,113.45,113.46,112.95,113.05,11322
|
|
2022-03-03 12:55:00+00:00,113.05,113.27,112.85,113.05,11193
|
|
2022-03-03 13:00:00+00:00,113.04,113.43,112.77,113.32,11066
|
|
2022-03-03 13:05:00+00:00,113.32,113.72,113.21,113.37,10650
|
|
2022-03-03 13:10:00+00:00,113.35,113.68,113.2,113.52,8240
|
|
2022-03-03 13:15:00+00:00,113.54,114.02,113.49,113.8,12255
|
|
2022-03-03 13:20:00+00:00,113.81,113.97,113.65,113.72,8433
|
|
2022-03-03 13:25:00+00:00,113.72,113.8,113.4,113.69,7303
|
|
2022-03-03 13:30:00+00:00,113.67,113.74,113.0,113.07,9700
|
|
2022-03-03 13:35:00+00:00,113.06,113.22,112.9,112.91,7042
|
|
2022-03-03 13:40:00+00:00,112.91,113.0,112.62,112.86,9080
|
|
2022-03-03 13:45:00+00:00,112.86,112.96,112.58,112.78,8299
|
|
2022-03-03 13:50:00+00:00,112.78,113.07,112.62,112.69,8429
|
|
2022-03-03 13:55:00+00:00,112.69,112.83,112.49,112.61,8207
|
|
2022-03-03 14:00:00+00:00,112.6,112.99,112.54,112.78,7971
|
|
2022-03-03 14:05:00+00:00,112.79,112.88,112.58,112.68,5729
|
|
2022-03-03 14:10:00+00:00,112.67,113.35,112.43,113.24,13539
|
|
2022-03-03 14:15:00+00:00,113.23,113.27,113.01,113.22,8721
|
|
2022-03-03 14:20:00+00:00,113.22,113.25,112.8,112.89,6617
|
|
2022-03-03 14:25:00+00:00,112.89,113.23,112.87,113.19,7484
|
|
2022-03-03 14:30:00+00:00,113.17,113.18,112.91,113.12,7010
|
|
2022-03-03 14:35:00+00:00,113.11,113.27,112.89,112.96,8438
|
|
2022-03-03 14:40:00+00:00,112.97,113.08,112.52,112.66,8246
|
|
2022-03-03 14:45:00+00:00,112.67,112.73,112.4,112.5,8787
|
|
2022-03-03 14:50:00+00:00,112.5,112.69,112.36,112.53,7998
|
|
2022-03-03 14:55:00+00:00,112.53,112.72,112.45,112.59,6824
|
|
2022-03-03 15:00:00+00:00,112.58,112.6,112.15,112.18,10538
|
|
2022-03-03 15:05:00+00:00,112.2,112.53,112.01,112.09,11132
|
|
2022-03-03 15:10:00+00:00,112.1,112.23,111.72,111.76,12160
|
|
2022-03-03 15:15:00+00:00,111.76,111.89,111.5,111.72,14119
|
|
2022-03-03 15:20:00+00:00,111.71,111.92,111.59,111.73,9527
|
|
2022-03-03 15:25:00+00:00,111.74,112.23,111.66,112.19,11867
|
|
2022-03-03 15:30:00+00:00,112.18,112.19,111.52,111.7,12932
|
|
2022-03-03 15:35:00+00:00,111.7,112.04,111.55,111.95,11005
|
|
2022-03-03 15:40:00+00:00,111.94,111.95,111.18,111.19,14330
|
|
2022-03-03 15:45:00+00:00,111.19,111.38,111.05,111.31,13321
|
|
2022-03-03 15:50:00+00:00,111.32,112.03,111.05,111.96,18560
|
|
2022-03-03 15:55:00+00:00,111.97,112.17,111.8,111.97,24873
|
|
2022-03-04 09:30:00+00:00,111.9,112.43,111.34,111.76,29263
|
|
2022-03-04 09:35:00+00:00,111.78,113.0,111.74,112.59,23009
|
|
2022-03-04 09:40:00+00:00,112.63,112.7,110.69,110.91,25460
|
|
2022-03-04 09:45:00+00:00,110.9,111.14,110.43,110.63,17801
|
|
2022-03-04 09:50:00+00:00,110.62,111.49,110.53,111.26,19629
|
|
2022-03-04 09:55:00+00:00,111.27,111.84,110.58,111.63,19802
|
|
2022-03-04 10:00:00+00:00,111.63,112.07,111.29,111.58,15035
|
|
2022-03-04 10:05:00+00:00,111.58,111.7,110.54,110.82,14384
|
|
2022-03-04 10:10:00+00:00,110.81,110.88,110.05,110.22,14612
|
|
2022-03-04 10:15:00+00:00,110.23,110.45,109.63,109.91,15410
|
|
2022-03-04 10:20:00+00:00,109.89,110.44,109.68,110.01,13173
|
|
2022-03-04 10:25:00+00:00,110.02,110.42,109.75,109.88,12647
|
|
2022-03-04 10:30:00+00:00,109.9,109.91,109.33,109.51,12628
|
|
2022-03-04 10:35:00+00:00,109.51,110.45,109.49,109.97,13189
|
|
2022-03-04 10:40:00+00:00,109.96,110.2,109.51,109.59,12686
|
|
2022-03-04 10:45:00+00:00,109.59,109.6,109.01,109.26,12276
|
|
2022-03-04 10:50:00+00:00,109.27,109.48,109.03,109.26,9641
|
|
2022-03-04 10:55:00+00:00,109.28,109.29,108.54,108.58,12096
|
|
2022-03-04 11:00:00+00:00,108.6,108.76,108.39,108.41,11457
|
|
2022-03-04 11:05:00+00:00,108.41,108.49,108.09,108.16,11985
|
|
2022-03-04 11:10:00+00:00,108.15,108.21,107.5,107.9,12805
|
|
2022-03-04 11:15:00+00:00,107.91,108.66,107.77,108.45,17060
|
|
2022-03-04 11:20:00+00:00,108.44,108.87,108.19,108.7,11340
|
|
2022-03-04 11:25:00+00:00,108.7,109.17,108.42,109.05,14116
|
|
2022-03-04 11:30:00+00:00,109.01,109.08,108.38,108.42,13183
|
|
2022-03-04 11:35:00+00:00,108.43,109.08,108.11,109.0,13139
|
|
2022-03-04 11:40:00+00:00,109.0,109.14,108.74,108.96,12920
|
|
2022-03-04 11:45:00+00:00,108.96,109.25,108.84,109.22,10176
|
|
2022-03-04 11:50:00+00:00,109.22,109.35,108.64,108.7,11155
|
|
2022-03-04 11:55:00+00:00,108.7,108.83,108.33,108.5,8194
|
|
2022-03-04 12:00:00+00:00,108.5,108.67,108.1,108.26,8341
|
|
2022-03-04 12:05:00+00:00,108.25,108.39,107.92,108.27,10275
|
|
2022-03-04 12:10:00+00:00,108.28,109.28,108.26,109.15,13535
|
|
2022-03-04 12:15:00+00:00,109.13,109.6,109.08,109.12,11300
|
|
2022-03-04 12:20:00+00:00,109.12,109.12,108.43,108.45,13518
|
|
2022-03-04 12:25:00+00:00,108.43,109.0,108.34,108.84,10715
|
|
2022-03-04 12:30:00+00:00,108.82,109.04,108.55,108.59,11307
|
|
2022-03-04 12:35:00+00:00,108.57,108.72,108.26,108.64,9093
|
|
2022-03-04 12:40:00+00:00,108.65,108.82,108.15,108.18,7370
|
|
2022-03-04 12:45:00+00:00,108.16,108.46,108.07,108.42,6755
|
|
2022-03-04 12:50:00+00:00,108.43,108.87,108.31,108.56,7261
|
|
2022-03-04 12:55:00+00:00,108.57,108.96,108.53,108.73,7311
|
|
2022-03-04 13:00:00+00:00,108.73,109.34,108.72,109.21,9603
|
|
2022-03-04 13:05:00+00:00,109.23,109.44,109.01,109.32,7586
|
|
2022-03-04 13:10:00+00:00,109.34,109.36,108.87,108.98,7942
|
|
2022-03-04 13:15:00+00:00,108.98,109.1,108.5,108.57,8424
|
|
2022-03-04 13:20:00+00:00,108.59,108.85,108.36,108.44,8012
|
|
2022-03-04 13:25:00+00:00,108.49,108.58,108.3,108.34,5957
|
|
2022-03-04 13:30:00+00:00,108.32,108.79,108.29,108.47,8063
|
|
2022-03-04 13:35:00+00:00,108.49,108.83,108.35,108.82,6438
|
|
2022-03-04 13:40:00+00:00,108.81,108.81,107.91,107.96,9239
|
|
2022-03-04 13:45:00+00:00,107.95,108.05,107.87,108.04,6903
|
|
2022-03-04 13:50:00+00:00,108.03,108.21,107.97,108.18,7520
|
|
2022-03-04 13:55:00+00:00,108.2,108.31,107.69,107.78,8881
|
|
2022-03-04 14:00:00+00:00,107.79,107.94,107.58,107.81,7561
|
|
2022-03-04 14:05:00+00:00,107.81,107.96,107.64,107.76,5334
|
|
2022-03-04 14:10:00+00:00,107.76,107.8,107.39,107.49,6728
|
|
2022-03-04 14:15:00+00:00,107.5,107.58,107.18,107.42,6869
|
|
2022-03-04 14:20:00+00:00,107.43,107.83,107.32,107.64,10424
|
|
2022-03-04 14:25:00+00:00,107.61,107.95,107.43,107.56,6487
|
|
2022-03-04 14:30:00+00:00,107.55,107.89,107.43,107.82,5448
|
|
2022-03-04 14:35:00+00:00,107.81,107.92,107.47,107.74,5067
|
|
2022-03-04 14:40:00+00:00,107.72,107.75,107.28,107.44,6692
|
|
2022-03-04 14:45:00+00:00,107.44,107.53,107.23,107.29,5451
|
|
2022-03-04 14:50:00+00:00,107.29,107.62,107.13,107.34,6832
|
|
2022-03-04 14:55:00+00:00,107.34,107.42,106.93,106.98,6169
|
|
2022-03-04 15:00:00+00:00,106.98,107.77,106.95,107.59,7953
|
|
2022-03-04 15:05:00+00:00,107.59,107.92,107.47,107.5,6424
|
|
2022-03-04 15:10:00+00:00,107.49,107.69,107.26,107.28,7928
|
|
2022-03-04 15:15:00+00:00,107.29,107.59,107.27,107.29,6879
|
|
2022-03-04 15:20:00+00:00,107.29,107.32,107.02,107.21,7402
|
|
2022-03-04 15:25:00+00:00,107.22,107.6,107.13,107.14,11693
|
|
2022-03-04 15:30:00+00:00,107.14,107.34,106.99,107.27,8756
|
|
2022-03-04 15:35:00+00:00,107.28,107.45,106.81,107.0,10751
|
|
2022-03-04 15:40:00+00:00,107.0,107.29,106.93,107.05,7563
|
|
2022-03-04 15:45:00+00:00,107.05,107.37,106.95,107.24,10978
|
|
2022-03-04 15:50:00+00:00,107.26,108.25,107.17,108.23,15523
|
|
2022-03-04 15:55:00+00:00,108.22,108.58,108.19,108.41,20676
|
|
2022-03-07 09:30:00+00:00,108.53,109.53,108.36,108.44,26514
|
|
2022-03-07 09:35:00+00:00,108.46,109.49,108.31,108.87,17772
|
|
2022-03-07 09:40:00+00:00,108.86,108.9,106.72,106.98,23903
|
|
2022-03-07 09:45:00+00:00,106.98,107.44,106.33,106.65,19525
|
|
2022-03-07 09:50:00+00:00,106.65,107.23,106.51,107.22,17595
|
|
2022-03-07 09:55:00+00:00,107.21,107.62,106.4,106.45,17423
|
|
2022-03-07 10:00:00+00:00,106.45,106.99,106.31,106.83,14330
|
|
2022-03-07 10:05:00+00:00,106.81,107.11,106.55,106.63,11033
|
|
2022-03-07 10:10:00+00:00,106.59,106.75,105.47,105.61,16850
|
|
2022-03-07 10:15:00+00:00,105.61,105.82,105.2,105.27,12889
|
|
2022-03-07 10:20:00+00:00,105.29,105.62,105.13,105.13,12997
|
|
2022-03-07 10:25:00+00:00,105.13,105.34,104.83,104.84,11740
|
|
2022-03-07 10:30:00+00:00,104.86,105.4,104.65,105.09,11629
|
|
2022-03-07 10:35:00+00:00,105.08,105.42,104.54,104.7,13862
|
|
2022-03-07 10:40:00+00:00,104.69,105.15,104.36,104.59,10040
|
|
2022-03-07 10:45:00+00:00,104.58,104.9,104.37,104.6,8526
|
|
2022-03-07 10:50:00+00:00,104.58,104.95,104.29,104.45,10521
|
|
2022-03-07 10:55:00+00:00,104.45,104.89,104.41,104.75,9595
|
|
2022-03-07 11:00:00+00:00,104.76,105.28,104.57,105.2,10740
|
|
2022-03-07 11:05:00+00:00,105.19,105.8,105.17,105.67,13818
|
|
2022-03-07 11:10:00+00:00,105.67,106.04,105.6,105.73,10746
|
|
2022-03-07 11:15:00+00:00,105.73,106.62,105.68,106.48,11387
|
|
2022-03-07 11:20:00+00:00,106.47,106.7,106.23,106.56,11088
|
|
2022-03-07 11:25:00+00:00,106.56,106.69,106.24,106.34,9999
|
|
2022-03-07 11:30:00+00:00,106.33,106.4,105.8,105.85,9815
|
|
2022-03-07 11:35:00+00:00,105.86,105.88,105.5,105.68,8837
|
|
2022-03-07 11:40:00+00:00,105.68,106.46,105.46,106.25,9804
|
|
2022-03-07 11:45:00+00:00,106.25,106.95,106.11,106.75,10955
|
|
2022-03-07 11:50:00+00:00,106.74,107.09,106.6,106.63,8990
|
|
2022-03-07 11:55:00+00:00,106.61,106.64,106.06,106.2,7575
|
|
2022-03-07 12:00:00+00:00,106.17,106.25,105.73,105.76,7178
|
|
2022-03-07 12:05:00+00:00,105.76,105.97,105.6,105.84,6730
|
|
2022-03-07 12:10:00+00:00,105.85,106.23,105.6,105.86,7869
|
|
2022-03-07 12:15:00+00:00,105.83,106.17,105.39,105.6,9287
|
|
2022-03-07 12:20:00+00:00,105.61,105.75,105.33,105.41,7239
|
|
2022-03-07 12:25:00+00:00,105.36,105.65,105.2,105.61,7429
|
|
2022-03-07 12:30:00+00:00,105.61,105.69,105.35,105.59,5963
|
|
2022-03-07 12:35:00+00:00,105.61,105.98,105.36,105.7,7539
|
|
2022-03-07 12:40:00+00:00,105.71,106.28,105.63,105.83,8286
|
|
2022-03-07 12:45:00+00:00,105.81,106.62,105.8,106.51,8944
|
|
2022-03-07 12:50:00+00:00,106.5,106.87,106.13,106.2,9269
|
|
2022-03-07 12:55:00+00:00,106.17,106.31,105.69,105.77,7562
|
|
2022-03-07 13:00:00+00:00,105.73,106.51,105.68,106.16,7081
|
|
2022-03-07 13:05:00+00:00,106.14,106.29,105.69,105.75,6698
|
|
2022-03-07 13:10:00+00:00,105.75,105.81,105.29,105.52,6106
|
|
2022-03-07 13:15:00+00:00,105.53,105.68,105.35,105.41,4800
|
|
2022-03-07 13:20:00+00:00,105.41,105.78,105.21,105.52,6548
|
|
2022-03-07 13:25:00+00:00,105.52,105.67,105.32,105.56,4766
|
|
2022-03-07 13:30:00+00:00,105.53,105.85,105.27,105.35,6511
|
|
2022-03-07 13:35:00+00:00,105.36,105.81,105.19,105.75,7654
|
|
2022-03-07 13:40:00+00:00,105.76,106.13,105.62,105.93,7043
|
|
2022-03-07 13:45:00+00:00,105.94,106.39,105.81,106.1,6434
|
|
2022-03-07 13:50:00+00:00,106.12,106.42,105.91,106.05,5805
|
|
2022-03-07 13:55:00+00:00,106.04,106.14,105.61,105.68,5386
|
|
2022-03-07 14:00:00+00:00,105.67,105.84,105.3,105.39,5994
|
|
2022-03-07 14:05:00+00:00,105.43,105.45,105.15,105.36,4378
|
|
2022-03-07 14:10:00+00:00,105.37,105.99,105.34,105.73,6594
|
|
2022-03-07 14:15:00+00:00,105.74,106.12,105.5,106.04,7249
|
|
2022-03-07 14:20:00+00:00,106.02,106.09,105.36,105.39,5893
|
|
2022-03-07 14:25:00+00:00,105.4,105.57,105.25,105.3,6088
|
|
2022-03-07 14:30:00+00:00,105.28,105.37,104.82,104.89,7224
|
|
2022-03-07 14:35:00+00:00,104.89,105.0,104.72,104.96,5771
|
|
2022-03-07 14:40:00+00:00,104.96,105.01,104.47,104.51,7495
|
|
2022-03-07 14:45:00+00:00,104.5,104.67,104.37,104.6,6190
|
|
2022-03-07 14:50:00+00:00,104.58,104.63,104.18,104.24,6221
|
|
2022-03-07 14:55:00+00:00,104.25,104.49,104.18,104.34,6633
|
|
2022-03-07 15:00:00+00:00,104.36,104.54,104.14,104.23,6938
|
|
2022-03-07 15:05:00+00:00,104.22,104.22,103.79,103.93,8913
|
|
2022-03-07 15:10:00+00:00,103.92,104.06,103.63,103.63,7649
|
|
2022-03-07 15:15:00+00:00,103.63,103.7,103.39,103.53,10711
|
|
2022-03-07 15:20:00+00:00,103.53,103.98,103.48,103.84,9313
|
|
2022-03-07 15:25:00+00:00,103.84,104.28,103.81,104.12,10691
|
|
2022-03-07 15:30:00+00:00,104.08,104.08,103.58,103.82,11216
|
|
2022-03-07 15:35:00+00:00,103.83,103.88,103.49,103.58,9992
|
|
2022-03-07 15:40:00+00:00,103.57,103.98,103.42,103.92,10507
|
|
2022-03-07 15:45:00+00:00,103.92,103.92,103.4,103.67,10026
|
|
2022-03-07 15:50:00+00:00,103.68,103.81,103.02,103.08,13034
|
|
2022-03-07 15:55:00+00:00,103.1,103.39,102.82,102.94,19892
|
|
2022-03-08 09:30:00+00:00,102.87,103.36,101.64,101.8,23709
|
|
2022-03-08 09:35:00+00:00,101.8,103.47,101.6,101.96,26671
|
|
2022-03-08 09:40:00+00:00,101.92,103.45,101.61,102.81,23033
|
|
2022-03-08 09:45:00+00:00,102.79,103.35,102.27,102.38,21994
|
|
2022-03-08 09:50:00+00:00,102.4,102.54,101.36,101.42,18658
|
|
2022-03-08 09:55:00+00:00,101.41,101.84,101.13,101.61,15952
|
|
2022-03-08 10:00:00+00:00,101.64,101.65,100.21,100.32,20544
|
|
2022-03-08 10:05:00+00:00,100.31,100.53,100.08,100.25,17757
|
|
2022-03-08 10:10:00+00:00,100.24,100.7,100.09,100.56,15119
|
|
2022-03-08 10:15:00+00:00,100.56,101.89,100.38,101.87,20080
|
|
2022-03-08 10:20:00+00:00,101.87,102.37,101.79,101.8,18919
|
|
2022-03-08 10:25:00+00:00,101.79,102.21,101.44,101.95,14767
|
|
2022-03-08 10:30:00+00:00,101.93,102.64,101.17,101.27,15093
|
|
2022-03-08 10:35:00+00:00,101.26,101.9,100.9,101.26,13945
|
|
2022-03-08 10:40:00+00:00,101.26,101.92,101.17,101.86,11509
|
|
2022-03-08 10:45:00+00:00,101.89,103.28,101.71,103.16,14316
|
|
2022-03-08 10:50:00+00:00,103.14,104.6,102.97,104.4,19582
|
|
2022-03-08 10:55:00+00:00,104.39,105.45,104.06,105.42,22653
|
|
2022-03-08 11:00:00+00:00,105.44,105.81,105.14,105.54,19067
|
|
2022-03-08 11:05:00+00:00,105.52,105.52,104.31,104.84,21510
|
|
2022-03-08 11:10:00+00:00,104.89,105.34,104.42,104.8,15062
|
|
2022-03-08 11:15:00+00:00,104.78,104.95,104.12,104.68,15620
|
|
2022-03-08 11:20:00+00:00,104.72,104.77,103.7,103.82,13548
|
|
2022-03-08 11:25:00+00:00,103.82,103.97,103.31,103.56,11741
|
|
2022-03-08 11:30:00+00:00,103.57,103.78,102.65,102.98,15421
|
|
2022-03-08 11:35:00+00:00,102.97,103.39,102.95,103.19,10315
|
|
2022-03-08 11:40:00+00:00,103.21,103.8,103.03,103.53,10961
|
|
2022-03-08 11:45:00+00:00,103.53,104.82,103.51,104.68,14345
|
|
2022-03-08 11:50:00+00:00,104.68,104.96,104.66,104.73,10711
|
|
2022-03-08 11:55:00+00:00,104.72,105.08,104.27,104.42,11529
|
|
2022-03-08 12:00:00+00:00,104.44,105.34,104.15,105.05,15526
|
|
2022-03-08 12:05:00+00:00,105.04,105.85,105.01,105.34,17775
|
|
2022-03-08 12:10:00+00:00,105.32,106.47,105.15,106.45,16787
|
|
2022-03-08 12:15:00+00:00,106.45,107.72,106.12,107.44,19435
|
|
2022-03-08 12:20:00+00:00,107.43,107.61,106.5,106.6,16389
|
|
2022-03-08 12:25:00+00:00,106.59,107.07,105.95,106.97,19195
|
|
2022-03-08 12:30:00+00:00,106.93,107.22,106.12,107.2,14060
|
|
2022-03-08 12:35:00+00:00,107.19,108.01,106.56,108.0,17131
|
|
2022-03-08 12:40:00+00:00,107.99,108.01,107.25,107.8,14440
|
|
2022-03-08 12:45:00+00:00,107.79,108.23,107.51,107.97,14648
|
|
2022-03-08 12:50:00+00:00,107.95,108.63,107.0,108.62,19004
|
|
2022-03-08 12:55:00+00:00,108.61,108.65,107.83,108.36,13217
|
|
2022-03-08 13:00:00+00:00,108.39,109.33,108.27,109.3,16447
|
|
2022-03-08 13:05:00+00:00,109.29,109.9,108.77,109.18,17900
|
|
2022-03-08 13:10:00+00:00,109.2,109.34,108.78,108.8,12634
|
|
2022-03-08 13:15:00+00:00,108.81,109.24,108.66,109.03,10425
|
|
2022-03-08 13:20:00+00:00,109.06,109.09,107.85,107.88,11063
|
|
2022-03-08 13:25:00+00:00,107.89,107.96,107.24,107.46,12643
|
|
2022-03-08 13:30:00+00:00,107.48,107.49,106.56,106.88,14348
|
|
2022-03-08 13:35:00+00:00,106.89,107.3,106.74,107.27,11048
|
|
2022-03-08 13:40:00+00:00,107.28,107.53,106.69,107.5,13073
|
|
2022-03-08 13:45:00+00:00,107.52,108.09,107.09,107.39,13874
|
|
2022-03-08 13:50:00+00:00,107.36,107.45,106.36,106.39,12958
|
|
2022-03-08 13:55:00+00:00,106.39,106.68,106.2,106.23,12015
|
|
2022-03-08 14:00:00+00:00,106.22,106.31,105.36,105.82,13607
|
|
2022-03-08 14:05:00+00:00,105.83,106.6,105.68,106.15,11708
|
|
2022-03-08 14:10:00+00:00,106.15,106.29,105.54,106.03,10726
|
|
2022-03-08 14:15:00+00:00,106.01,106.76,105.73,106.42,9699
|
|
2022-03-08 14:20:00+00:00,106.4,106.57,105.56,106.38,11337
|
|
2022-03-08 14:25:00+00:00,106.37,107.28,106.18,107.01,12245
|
|
2022-03-08 14:30:00+00:00,106.98,107.44,106.37,106.54,11523
|
|
2022-03-08 14:35:00+00:00,106.54,107.42,106.46,107.18,9098
|
|
2022-03-08 14:40:00+00:00,107.24,107.35,106.62,107.07,9736
|
|
2022-03-08 14:45:00+00:00,107.05,107.64,107.05,107.38,12585
|
|
2022-03-08 14:50:00+00:00,107.38,107.58,106.78,106.86,10076
|
|
2022-03-08 14:55:00+00:00,106.87,107.17,106.51,106.87,10538
|
|
2022-03-08 15:00:00+00:00,106.9,108.02,106.73,107.93,12892
|
|
2022-03-08 15:05:00+00:00,107.92,108.34,107.82,107.98,13596
|
|
2022-03-08 15:10:00+00:00,107.98,108.06,107.07,107.71,12579
|
|
2022-03-08 15:15:00+00:00,107.72,107.96,107.15,107.43,11092
|
|
2022-03-08 15:20:00+00:00,107.43,107.46,106.76,107.25,11732
|
|
2022-03-08 15:25:00+00:00,107.26,107.31,106.37,106.45,11648
|
|
2022-03-08 15:30:00+00:00,106.45,106.56,105.8,105.92,12921
|
|
2022-03-08 15:35:00+00:00,105.93,106.57,105.83,106.46,12595
|
|
2022-03-08 15:40:00+00:00,106.46,106.63,105.7,105.75,12701
|
|
2022-03-08 15:45:00+00:00,105.78,106.43,105.78,106.01,14913
|
|
2022-03-08 15:50:00+00:00,106.0,106.85,105.93,106.19,17827
|
|
2022-03-08 15:55:00+00:00,106.2,106.21,105.33,105.5,19947
|
|
2022-03-09 09:30:00+00:00,108.39,109.35,107.45,107.52,29413
|
|
2022-03-09 09:35:00+00:00,107.53,108.52,107.25,107.87,22470
|
|
2022-03-09 09:40:00+00:00,107.89,108.27,107.2,107.66,21943
|
|
2022-03-09 09:45:00+00:00,107.68,108.18,107.24,107.36,20886
|
|
2022-03-09 09:50:00+00:00,107.33,107.78,106.85,107.13,19779
|
|
2022-03-09 09:55:00+00:00,107.13,108.1,107.04,108.02,17841
|
|
2022-03-09 10:00:00+00:00,108.02,109.56,107.8,109.3,27233
|
|
2022-03-09 10:05:00+00:00,109.3,109.42,108.97,109.26,15768
|
|
2022-03-09 10:10:00+00:00,109.27,109.85,109.18,109.57,17628
|
|
2022-03-09 10:15:00+00:00,109.58,109.97,108.48,109.2,25304
|
|
2022-03-09 10:20:00+00:00,109.19,109.55,108.92,109.44,11962
|
|
2022-03-09 10:25:00+00:00,109.44,109.58,108.86,109.32,13985
|
|
2022-03-09 10:30:00+00:00,109.33,109.7,108.94,109.68,12373
|
|
2022-03-09 10:35:00+00:00,109.68,110.25,109.64,110.17,17632
|
|
2022-03-09 10:40:00+00:00,110.18,110.24,109.41,109.47,13006
|
|
2022-03-09 10:45:00+00:00,109.47,109.71,109.3,109.58,13096
|
|
2022-03-09 10:50:00+00:00,109.58,109.9,109.12,109.35,12852
|
|
2022-03-09 10:55:00+00:00,109.34,109.91,109.3,109.77,12095
|
|
2022-03-09 11:00:00+00:00,109.78,109.87,108.98,109.04,14616
|
|
2022-03-09 11:05:00+00:00,109.05,109.16,108.86,108.97,11664
|
|
2022-03-09 11:10:00+00:00,108.98,109.03,108.35,108.54,11299
|
|
2022-03-09 11:15:00+00:00,108.53,108.87,108.17,108.84,12628
|
|
2022-03-09 11:20:00+00:00,108.85,109.13,108.72,108.73,9942
|
|
2022-03-09 11:25:00+00:00,108.75,108.76,108.05,108.18,10991
|
|
2022-03-09 11:30:00+00:00,108.19,108.88,108.18,108.88,10738
|
|
2022-03-09 11:35:00+00:00,108.86,109.08,108.21,108.49,12355
|
|
2022-03-09 11:40:00+00:00,108.48,108.87,108.27,108.61,11108
|
|
2022-03-09 11:45:00+00:00,108.6,108.94,108.46,108.89,8746
|
|
2022-03-09 11:50:00+00:00,108.88,108.94,108.43,108.82,7093
|
|
2022-03-09 11:55:00+00:00,108.83,109.08,108.7,109.02,8468
|
|
2022-03-09 12:00:00+00:00,109.03,109.44,108.87,109.24,10569
|
|
2022-03-09 12:05:00+00:00,109.24,109.34,108.98,109.2,5740
|
|
2022-03-09 12:10:00+00:00,109.23,109.57,109.12,109.46,6980
|
|
2022-03-09 12:15:00+00:00,109.49,109.59,109.11,109.21,6294
|
|
2022-03-09 12:20:00+00:00,109.21,109.31,108.78,108.9,9444
|
|
2022-03-09 12:25:00+00:00,108.93,109.29,108.62,109.22,7822
|
|
2022-03-09 12:30:00+00:00,109.2,110.16,109.18,110.08,10953
|
|
2022-03-09 12:35:00+00:00,110.08,110.63,110.0,110.38,10761
|
|
2022-03-09 12:40:00+00:00,110.39,110.5,109.95,110.06,8279
|
|
2022-03-09 12:45:00+00:00,110.05,110.38,109.83,110.28,7887
|
|
2022-03-09 12:50:00+00:00,110.27,110.28,109.95,109.95,5280
|
|
2022-03-09 12:55:00+00:00,109.96,110.33,109.9,110.04,5653
|
|
2022-03-09 13:00:00+00:00,110.05,110.05,109.43,109.52,8860
|
|
2022-03-09 13:05:00+00:00,109.54,109.97,109.48,109.73,7562
|
|
2022-03-09 13:10:00+00:00,109.74,110.28,109.7,110.13,7783
|
|
2022-03-09 13:15:00+00:00,110.13,110.36,109.96,110.23,6856
|
|
2022-03-09 13:20:00+00:00,110.25,110.67,110.25,110.57,8237
|
|
2022-03-09 13:25:00+00:00,110.58,110.85,110.42,110.81,7669
|
|
2022-03-09 13:30:00+00:00,110.81,110.84,110.2,110.27,8958
|
|
2022-03-09 13:35:00+00:00,110.24,110.61,110.14,110.28,6759
|
|
2022-03-09 13:40:00+00:00,110.27,110.41,109.99,110.04,5705
|
|
2022-03-09 13:45:00+00:00,110.05,110.17,109.68,109.89,7392
|
|
2022-03-09 13:50:00+00:00,109.89,110.56,109.8,110.36,10022
|
|
2022-03-09 13:55:00+00:00,110.37,110.57,110.18,110.38,7473
|
|
2022-03-09 14:00:00+00:00,110.39,110.96,110.3,110.84,10603
|
|
2022-03-09 14:05:00+00:00,110.83,110.94,110.54,110.69,7459
|
|
2022-03-09 14:10:00+00:00,110.69,110.81,110.31,110.39,6894
|
|
2022-03-09 14:15:00+00:00,110.41,110.53,110.02,110.16,8715
|
|
2022-03-09 14:20:00+00:00,110.16,110.62,110.16,110.32,6626
|
|
2022-03-09 14:25:00+00:00,110.3,111.08,110.3,111.04,11679
|
|
2022-03-09 14:30:00+00:00,111.04,111.15,110.74,110.94,10813
|
|
2022-03-09 14:35:00+00:00,110.94,111.12,110.77,110.93,9156
|
|
2022-03-09 14:40:00+00:00,110.94,111.21,110.75,110.89,8286
|
|
2022-03-09 14:45:00+00:00,110.89,111.02,110.64,110.78,6949
|
|
2022-03-09 14:50:00+00:00,110.77,111.32,110.7,110.78,13461
|
|
2022-03-09 14:55:00+00:00,110.79,111.2,110.77,111.05,8121
|
|
2022-03-09 15:00:00+00:00,111.05,111.32,111.01,111.25,7211
|
|
2022-03-09 15:05:00+00:00,111.25,111.64,111.25,111.61,11413
|
|
2022-03-09 15:10:00+00:00,111.61,111.71,111.23,111.44,9309
|
|
2022-03-09 15:15:00+00:00,111.46,111.6,111.14,111.44,9953
|
|
2022-03-09 15:20:00+00:00,111.43,111.71,111.31,111.37,9850
|
|
2022-03-09 15:25:00+00:00,111.37,111.45,111.05,111.24,11215
|
|
2022-03-09 15:30:00+00:00,111.25,111.63,111.24,111.46,9965
|
|
2022-03-09 15:35:00+00:00,111.45,111.48,111.08,111.11,6573
|
|
2022-03-09 15:40:00+00:00,111.12,111.42,111.05,111.33,7326
|
|
2022-03-09 15:45:00+00:00,111.34,111.53,111.03,111.11,9845
|
|
2022-03-09 15:50:00+00:00,111.12,111.21,110.57,110.82,16917
|
|
2022-03-09 15:55:00+00:00,110.82,111.1,110.63,111.08,15123
|
|
2022-03-10 09:30:00+00:00,109.02,109.07,107.43,108.03,23395
|
|
2022-03-10 09:30:00+00:00,109.02,109.07,107.43,108.03,23395
|
|
2022-03-10 09:35:00+00:00,108.02,108.23,107.07,107.18,18246
|
|
2022-03-10 09:35:00+00:00,108.02,108.23,107.07,107.18,18246
|
|
2022-03-10 09:40:00+00:00,107.17,107.67,106.92,107.2,19718
|
|
2022-03-10 09:40:00+00:00,107.17,107.67,106.92,107.2,19718
|
|
2022-03-10 09:45:00+00:00,107.21,107.66,106.58,106.62,17235
|
|
2022-03-10 09:45:00+00:00,107.21,107.66,106.58,106.62,17235
|
|
2022-03-10 09:50:00+00:00,106.63,106.87,106.15,106.22,18226
|
|
2022-03-10 09:50:00+00:00,106.63,106.87,106.15,106.22,18226
|
|
2022-03-10 09:55:00+00:00,106.23,107.07,106.13,106.93,21062
|
|
2022-03-10 09:55:00+00:00,106.23,107.07,106.13,106.93,21062
|
|
2022-03-10 10:00:00+00:00,106.9,106.94,105.67,105.85,19328
|
|
2022-03-10 10:00:00+00:00,106.9,106.94,105.67,105.85,19328
|
|
2022-03-10 10:05:00+00:00,105.86,106.04,105.48,105.91,13427
|
|
2022-03-10 10:05:00+00:00,105.86,106.04,105.48,105.91,13427
|
|
2022-03-10 10:10:00+00:00,105.9,106.19,105.39,105.86,16531
|
|
2022-03-10 10:10:00+00:00,105.9,106.19,105.39,105.86,16531
|
|
2022-03-10 10:15:00+00:00,105.85,106.74,105.75,106.59,17396
|
|
2022-03-10 10:15:00+00:00,105.85,106.74,105.75,106.59,17396
|
|
2022-03-10 10:20:00+00:00,106.61,106.74,105.91,106.14,15132
|
|
2022-03-10 10:20:00+00:00,106.61,106.74,105.91,106.14,15132
|
|
2022-03-10 10:25:00+00:00,106.15,106.3,105.63,105.63,11934
|
|
2022-03-10 10:25:00+00:00,106.15,106.3,105.63,105.63,11934
|
|
2022-03-10 10:30:00+00:00,105.63,105.9,105.08,105.13,12099
|
|
2022-03-10 10:30:00+00:00,105.63,105.9,105.08,105.13,12099
|
|
2022-03-10 10:35:00+00:00,105.11,105.3,104.99,105.17,12318
|
|
2022-03-10 10:35:00+00:00,105.11,105.3,104.99,105.17,12318
|
|
2022-03-10 10:40:00+00:00,105.16,105.34,104.82,104.83,12589
|
|
2022-03-10 10:40:00+00:00,105.16,105.34,104.82,104.83,12589
|
|
2022-03-10 10:45:00+00:00,104.83,105.43,104.72,105.14,13313
|
|
2022-03-10 10:45:00+00:00,104.83,105.43,104.72,105.14,13313
|
|
2022-03-10 10:50:00+00:00,105.14,105.14,104.37,104.45,12411
|
|
2022-03-10 10:50:00+00:00,105.14,105.14,104.37,104.45,12411
|
|
2022-03-10 10:55:00+00:00,104.43,104.71,104.11,104.33,11993
|
|
2022-03-10 10:55:00+00:00,104.43,104.71,104.11,104.33,11993
|
|
2022-03-10 11:00:00+00:00,104.31,104.31,103.87,104.12,13964
|
|
2022-03-10 11:00:00+00:00,104.31,104.31,103.87,104.12,13964
|
|
2022-03-10 11:05:00+00:00,104.12,104.19,103.58,103.91,13425
|
|
2022-03-10 11:05:00+00:00,104.12,104.19,103.58,103.91,13425
|
|
2022-03-10 11:10:00+00:00,103.91,104.27,103.74,104.15,11360
|
|
2022-03-10 11:10:00+00:00,103.91,104.27,103.74,104.15,11360
|
|
2022-03-10 11:15:00+00:00,104.16,104.22,103.8,103.84,8588
|
|
2022-03-10 11:15:00+00:00,104.16,104.22,103.8,103.84,8588
|
|
2022-03-10 11:20:00+00:00,103.83,104.19,103.71,103.71,12032
|
|
2022-03-10 11:20:00+00:00,103.83,104.19,103.71,103.71,12032
|
|
2022-03-10 11:25:00+00:00,103.71,103.78,103.42,103.75,11996
|
|
2022-03-10 11:25:00+00:00,103.71,103.78,103.42,103.75,11996
|
|
2022-03-10 11:30:00+00:00,103.74,103.99,103.61,103.8,10779
|
|
2022-03-10 11:30:00+00:00,103.74,103.99,103.61,103.8,10779
|
|
2022-03-10 11:35:00+00:00,103.81,104.16,103.68,103.95,10475
|
|
2022-03-10 11:35:00+00:00,103.81,104.16,103.68,103.95,10475
|
|
2022-03-10 11:40:00+00:00,103.95,104.32,103.82,104.19,9343
|
|
2022-03-10 11:40:00+00:00,103.95,104.32,103.82,104.19,9343
|
|
2022-03-10 11:45:00+00:00,104.19,104.3,103.74,103.96,8827
|
|
2022-03-10 11:45:00+00:00,104.19,104.3,103.74,103.96,8827
|
|
2022-03-10 11:50:00+00:00,103.97,104.42,103.96,104.31,8654
|
|
2022-03-10 11:50:00+00:00,103.97,104.42,103.96,104.31,8654
|
|
2022-03-10 11:55:00+00:00,104.33,104.44,104.09,104.43,7684
|
|
2022-03-10 11:55:00+00:00,104.33,104.44,104.09,104.43,7684
|
|
2022-03-10 12:00:00+00:00,104.43,104.55,104.16,104.28,7125
|
|
2022-03-10 12:00:00+00:00,104.43,104.55,104.16,104.28,7125
|
|
2022-03-10 12:05:00+00:00,104.29,104.49,104.01,104.09,6898
|
|
2022-03-10 12:05:00+00:00,104.29,104.49,104.01,104.09,6898
|
|
2022-03-10 12:10:00+00:00,104.08,104.54,104.04,104.54,6657
|
|
2022-03-10 12:10:00+00:00,104.08,104.54,104.04,104.54,6657
|
|
2022-03-10 12:15:00+00:00,104.52,104.65,104.29,104.42,7300
|
|
2022-03-10 12:15:00+00:00,104.52,104.65,104.29,104.42,7300
|
|
2022-03-10 12:20:00+00:00,104.42,105.01,104.37,105.0,8406
|
|
2022-03-10 12:20:00+00:00,104.42,105.01,104.37,105.0,8406
|
|
2022-03-10 12:25:00+00:00,105.0,105.0,104.59,104.7,6350
|
|
2022-03-10 12:25:00+00:00,105.0,105.0,104.59,104.7,6350
|
|
2022-03-10 12:30:00+00:00,104.7,104.7,104.27,104.33,6092
|
|
2022-03-10 12:30:00+00:00,104.7,104.7,104.27,104.33,6092
|
|
2022-03-10 12:35:00+00:00,104.31,104.35,103.92,103.94,8175
|
|
2022-03-10 12:35:00+00:00,104.31,104.35,103.92,103.94,8175
|
|
2022-03-10 12:40:00+00:00,103.95,103.99,103.61,103.69,8825
|
|
2022-03-10 12:40:00+00:00,103.95,103.99,103.61,103.69,8825
|
|
2022-03-10 12:45:00+00:00,103.69,103.85,103.52,103.72,9372
|
|
2022-03-10 12:45:00+00:00,103.69,103.85,103.52,103.72,9372
|
|
2022-03-10 12:50:00+00:00,103.71,103.76,103.17,103.19,10270
|
|
2022-03-10 12:50:00+00:00,103.71,103.76,103.17,103.19,10270
|
|
2022-03-10 12:55:00+00:00,103.17,103.49,103.07,103.37,9359
|
|
2022-03-10 12:55:00+00:00,103.17,103.49,103.07,103.37,9359
|
|
2022-03-10 13:00:00+00:00,103.39,103.79,103.18,103.21,8962
|
|
2022-03-10 13:00:00+00:00,103.39,103.79,103.18,103.21,8962
|
|
2022-03-10 13:05:00+00:00,103.21,103.56,103.16,103.23,8563
|
|
2022-03-10 13:05:00+00:00,103.21,103.56,103.16,103.23,8563
|
|
2022-03-10 13:10:00+00:00,103.24,103.68,103.16,103.4,8089
|
|
2022-03-10 13:10:00+00:00,103.24,103.68,103.16,103.4,8089
|
|
2022-03-10 13:15:00+00:00,103.4,103.83,103.31,103.72,7111
|
|
2022-03-10 13:15:00+00:00,103.4,103.83,103.31,103.72,7111
|
|
2022-03-10 13:20:00+00:00,103.71,103.91,103.47,103.75,8562
|
|
2022-03-10 13:20:00+00:00,103.71,103.91,103.47,103.75,8562
|
|
2022-03-10 13:25:00+00:00,103.76,103.86,103.41,103.76,7294
|
|
2022-03-10 13:25:00+00:00,103.76,103.86,103.41,103.76,7294
|
|
2022-03-10 13:30:00+00:00,103.75,103.92,103.47,103.78,8169
|
|
2022-03-10 13:30:00+00:00,103.75,103.92,103.47,103.78,8169
|
|
2022-03-10 13:35:00+00:00,103.77,103.95,103.58,103.67,6651
|
|
2022-03-10 13:35:00+00:00,103.77,103.95,103.58,103.67,6651
|
|
2022-03-10 13:40:00+00:00,103.67,103.79,103.41,103.45,6268
|
|
2022-03-10 13:40:00+00:00,103.67,103.79,103.41,103.45,6268
|
|
2022-03-10 13:45:00+00:00,103.45,104.24,103.44,104.21,10451
|
|
2022-03-10 13:45:00+00:00,103.45,104.24,103.44,104.21,10451
|
|
2022-03-10 13:50:00+00:00,104.21,104.35,104.06,104.17,8860
|
|
2022-03-10 13:50:00+00:00,104.21,104.35,104.06,104.17,8860
|
|
2022-03-10 13:55:00+00:00,104.18,104.28,103.93,104.21,7804
|
|
2022-03-10 13:55:00+00:00,104.18,104.28,103.93,104.21,7804
|
|
2022-03-10 14:00:00+00:00,104.2,105.23,104.16,105.2,12397
|
|
2022-03-10 14:00:00+00:00,104.2,105.23,104.16,105.2,12397
|
|
2022-03-10 14:05:00+00:00,105.2,105.45,104.81,104.86,11418
|
|
2022-03-10 14:05:00+00:00,105.2,105.45,104.81,104.86,11418
|
|
2022-03-10 14:10:00+00:00,104.87,105.15,104.75,104.88,6531
|
|
2022-03-10 14:10:00+00:00,104.87,105.15,104.75,104.88,6531
|
|
2022-03-10 14:15:00+00:00,104.88,105.28,104.78,105.0,8000
|
|
2022-03-10 14:15:00+00:00,104.88,105.28,104.78,105.0,8000
|
|
2022-03-10 14:20:00+00:00,104.99,105.08,104.71,104.92,7382
|
|
2022-03-10 14:20:00+00:00,104.99,105.08,104.71,104.92,7382
|
|
2022-03-10 14:25:00+00:00,104.96,105.59,104.9,105.52,11432
|
|
2022-03-10 14:25:00+00:00,104.96,105.59,104.9,105.52,11432
|
|
2022-03-10 14:30:00+00:00,105.5,105.78,105.33,105.57,10615
|
|
2022-03-10 14:30:00+00:00,105.5,105.78,105.33,105.57,10615
|
|
2022-03-10 14:35:00+00:00,105.58,105.86,105.42,105.59,10478
|
|
2022-03-10 14:35:00+00:00,105.58,105.86,105.42,105.59,10478
|
|
2022-03-10 14:40:00+00:00,105.59,105.84,105.38,105.4,9813
|
|
2022-03-10 14:40:00+00:00,105.59,105.84,105.38,105.4,9813
|
|
2022-03-10 14:45:00+00:00,105.4,106.14,105.4,106.02,11540
|
|
2022-03-10 14:45:00+00:00,105.4,106.14,105.4,106.02,11540
|
|
2022-03-10 14:50:00+00:00,106.05,106.16,105.84,105.86,11326
|
|
2022-03-10 14:50:00+00:00,106.05,106.16,105.84,105.86,11326
|
|
2022-03-10 14:55:00+00:00,105.85,106.26,105.84,105.96,9611
|
|
2022-03-10 14:55:00+00:00,105.85,106.26,105.84,105.96,9611
|
|
2022-03-10 15:00:00+00:00,105.97,106.07,105.36,105.42,10685
|
|
2022-03-10 15:00:00+00:00,105.97,106.07,105.36,105.42,10685
|
|
2022-03-10 15:05:00+00:00,105.42,105.59,105.05,105.25,11345
|
|
2022-03-10 15:05:00+00:00,105.42,105.59,105.05,105.25,11345
|
|
2022-03-10 15:10:00+00:00,105.25,106.04,105.24,105.94,14362
|
|
2022-03-10 15:10:00+00:00,105.25,106.04,105.24,105.94,14362
|
|
2022-03-10 15:15:00+00:00,105.94,106.14,105.75,105.9,11610
|
|
2022-03-10 15:15:00+00:00,105.94,106.14,105.75,105.9,11610
|
|
2022-03-10 15:20:00+00:00,105.9,106.06,105.42,105.57,11168
|
|
2022-03-10 15:20:00+00:00,105.9,106.06,105.42,105.57,11168
|
|
2022-03-10 15:25:00+00:00,105.56,106.01,105.51,106.0,10691
|
|
2022-03-10 15:25:00+00:00,105.56,106.01,105.51,106.0,10691
|
|
2022-03-10 15:30:00+00:00,105.99,106.33,105.95,106.24,10784
|
|
2022-03-10 15:30:00+00:00,105.99,106.33,105.95,106.24,10784
|
|
2022-03-10 15:35:00+00:00,106.23,106.36,105.72,105.91,10984
|
|
2022-03-10 15:35:00+00:00,106.23,106.36,105.72,105.91,10984
|
|
2022-03-10 15:40:00+00:00,105.9,106.42,105.89,106.2,14581
|
|
2022-03-10 15:40:00+00:00,105.9,106.42,105.89,106.2,14581
|
|
2022-03-10 15:45:00+00:00,106.19,106.24,105.8,106.1,11755
|
|
2022-03-10 15:45:00+00:00,106.19,106.24,105.8,106.1,11755
|
|
2022-03-10 15:50:00+00:00,106.11,106.87,106.1,106.71,17959
|
|
2022-03-10 15:50:00+00:00,106.11,106.87,106.1,106.71,17959
|
|
2022-03-10 15:55:00+00:00,106.7,106.73,106.31,106.37,19019
|
|
2022-03-10 15:55:00+00:00,106.7,106.73,106.31,106.37,19019
|
|
2022-03-11 09:30:00+00:00,108.09,108.19,106.73,107.19,21385
|
|
2022-03-11 09:30:00+00:00,108.09,108.19,106.73,107.19,21385
|
|
2022-03-11 09:35:00+00:00,107.19,107.6,106.73,106.85,15986
|
|
2022-03-11 09:35:00+00:00,107.19,107.6,106.73,106.85,15986
|
|
2022-03-11 09:40:00+00:00,106.85,107.38,106.42,107.28,18844
|
|
2022-03-11 09:40:00+00:00,106.85,107.38,106.42,107.28,18844
|
|
2022-03-11 09:45:00+00:00,107.28,107.71,106.65,106.82,14436
|
|
2022-03-11 09:45:00+00:00,107.28,107.71,106.65,106.82,14436
|
|
2022-03-11 09:50:00+00:00,106.81,107.41,106.37,106.41,14664
|
|
2022-03-11 09:50:00+00:00,106.81,107.41,106.37,106.41,14664
|
|
2022-03-11 09:55:00+00:00,106.42,106.5,106.02,106.35,14852
|
|
2022-03-11 09:55:00+00:00,106.42,106.5,106.02,106.35,14852
|
|
2022-03-11 10:00:00+00:00,106.35,106.35,105.39,105.59,15501
|
|
2022-03-11 10:00:00+00:00,106.35,106.35,105.39,105.59,15501
|
|
2022-03-11 10:05:00+00:00,105.59,106.17,105.51,105.69,15209
|
|
2022-03-11 10:05:00+00:00,105.59,106.17,105.51,105.69,15209
|
|
2022-03-11 10:10:00+00:00,105.69,106.47,105.68,106.27,12789
|
|
2022-03-11 10:10:00+00:00,105.69,106.47,105.68,106.27,12789
|
|
2022-03-11 10:15:00+00:00,106.29,106.29,105.63,105.82,12347
|
|
2022-03-11 10:15:00+00:00,106.29,106.29,105.63,105.82,12347
|
|
2022-03-11 10:20:00+00:00,105.82,106.17,105.57,105.91,10933
|
|
2022-03-11 10:20:00+00:00,105.82,106.17,105.57,105.91,10933
|
|
2022-03-11 10:25:00+00:00,105.89,106.52,105.87,106.02,12578
|
|
2022-03-11 10:25:00+00:00,105.89,106.52,105.87,106.02,12578
|
|
2022-03-11 10:30:00+00:00,106.03,106.23,105.7,105.84,10241
|
|
2022-03-11 10:30:00+00:00,106.03,106.23,105.7,105.84,10241
|
|
2022-03-11 10:35:00+00:00,105.84,106.45,105.81,106.35,10493
|
|
2022-03-11 10:35:00+00:00,105.84,106.45,105.81,106.35,10493
|
|
2022-03-11 10:40:00+00:00,106.36,106.71,106.15,106.45,13068
|
|
2022-03-11 10:40:00+00:00,106.36,106.71,106.15,106.45,13068
|
|
2022-03-11 10:45:00+00:00,106.44,107.3,106.44,107.18,14044
|
|
2022-03-11 10:45:00+00:00,106.44,107.3,106.44,107.18,14044
|
|
2022-03-11 10:50:00+00:00,107.19,107.54,107.03,107.1,14943
|
|
2022-03-11 10:50:00+00:00,107.19,107.54,107.03,107.1,14943
|
|
2022-03-11 10:55:00+00:00,107.11,107.37,106.92,107.17,12392
|
|
2022-03-11 10:55:00+00:00,107.11,107.37,106.92,107.17,12392
|
|
2022-03-11 11:00:00+00:00,107.19,107.32,106.73,106.95,11593
|
|
2022-03-11 11:00:00+00:00,107.19,107.32,106.73,106.95,11593
|
|
2022-03-11 11:05:00+00:00,106.96,107.03,106.06,106.13,13315
|
|
2022-03-11 11:05:00+00:00,106.96,107.03,106.06,106.13,13315
|
|
2022-03-11 11:10:00+00:00,106.13,106.3,105.57,105.6,11422
|
|
2022-03-11 11:10:00+00:00,106.13,106.3,105.57,105.6,11422
|
|
2022-03-11 11:15:00+00:00,105.59,105.97,105.44,105.82,11030
|
|
2022-03-11 11:15:00+00:00,105.59,105.97,105.44,105.82,11030
|
|
2022-03-11 11:20:00+00:00,105.86,106.13,105.56,105.68,9133
|
|
2022-03-11 11:20:00+00:00,105.86,106.13,105.56,105.68,9133
|
|
2022-03-11 11:25:00+00:00,105.68,105.72,105.01,105.04,8465
|
|
2022-03-11 11:25:00+00:00,105.68,105.72,105.01,105.04,8465
|
|
2022-03-11 11:30:00+00:00,105.01,105.08,104.66,104.87,12133
|
|
2022-03-11 11:30:00+00:00,105.01,105.08,104.66,104.87,12133
|
|
2022-03-11 11:35:00+00:00,104.86,105.15,104.8,105.03,10236
|
|
2022-03-11 11:35:00+00:00,104.86,105.15,104.8,105.03,10236
|
|
2022-03-11 11:40:00+00:00,105.02,105.42,104.62,105.4,9713
|
|
2022-03-11 11:40:00+00:00,105.02,105.42,104.62,105.4,9713
|
|
2022-03-11 11:45:00+00:00,105.4,105.7,105.29,105.56,9872
|
|
2022-03-11 11:45:00+00:00,105.4,105.7,105.29,105.56,9872
|
|
2022-03-11 11:50:00+00:00,105.55,105.58,105.26,105.38,7572
|
|
2022-03-11 11:50:00+00:00,105.55,105.58,105.26,105.38,7572
|
|
2022-03-11 11:55:00+00:00,105.36,105.74,105.33,105.73,8612
|
|
2022-03-11 11:55:00+00:00,105.36,105.74,105.33,105.73,8612
|
|
2022-03-11 12:00:00+00:00,105.72,105.74,105.21,105.69,8332
|
|
2022-03-11 12:00:00+00:00,105.72,105.74,105.21,105.69,8332
|
|
2022-03-11 12:05:00+00:00,105.69,105.87,105.17,105.25,7901
|
|
2022-03-11 12:05:00+00:00,105.69,105.87,105.17,105.25,7901
|
|
2022-03-11 12:10:00+00:00,105.25,105.65,105.18,105.49,5846
|
|
2022-03-11 12:10:00+00:00,105.25,105.65,105.18,105.49,5846
|
|
2022-03-11 12:15:00+00:00,105.5,106.07,105.43,106.04,6751
|
|
2022-03-11 12:15:00+00:00,105.5,106.07,105.43,106.04,6751
|
|
2022-03-11 12:20:00+00:00,106.05,106.16,105.61,105.7,8234
|
|
2022-03-11 12:20:00+00:00,106.05,106.16,105.61,105.7,8234
|
|
2022-03-11 12:25:00+00:00,105.69,105.72,105.3,105.39,7400
|
|
2022-03-11 12:25:00+00:00,105.69,105.72,105.3,105.39,7400
|
|
2022-03-11 12:30:00+00:00,105.36,105.47,105.18,105.31,5083
|
|
2022-03-11 12:30:00+00:00,105.36,105.47,105.18,105.31,5083
|
|
2022-03-11 12:35:00+00:00,105.32,105.38,104.92,105.22,8647
|
|
2022-03-11 12:35:00+00:00,105.32,105.38,104.92,105.22,8647
|
|
2022-03-11 12:40:00+00:00,105.21,105.57,105.18,105.55,6310
|
|
2022-03-11 12:40:00+00:00,105.21,105.57,105.18,105.55,6310
|
|
2022-03-11 12:45:00+00:00,105.56,105.66,105.37,105.5,6129
|
|
2022-03-11 12:45:00+00:00,105.56,105.66,105.37,105.5,6129
|
|
2022-03-11 12:50:00+00:00,105.49,105.62,105.35,105.49,4302
|
|
2022-03-11 12:50:00+00:00,105.49,105.62,105.35,105.49,4302
|
|
2022-03-11 12:55:00+00:00,105.49,105.98,105.48,105.86,7306
|
|
2022-03-11 12:55:00+00:00,105.49,105.98,105.48,105.86,7306
|
|
2022-03-11 13:00:00+00:00,105.87,106.23,105.72,106.21,8748
|
|
2022-03-11 13:00:00+00:00,105.87,106.23,105.72,106.21,8748
|
|
2022-03-11 13:05:00+00:00,106.21,106.41,105.95,106.09,8710
|
|
2022-03-11 13:05:00+00:00,106.21,106.41,105.95,106.09,8710
|
|
2022-03-11 13:10:00+00:00,106.09,106.19,105.77,105.87,6245
|
|
2022-03-11 13:10:00+00:00,106.09,106.19,105.77,105.87,6245
|
|
2022-03-11 13:15:00+00:00,105.86,106.22,105.82,106.05,6845
|
|
2022-03-11 13:15:00+00:00,105.86,106.22,105.82,106.05,6845
|
|
2022-03-11 13:20:00+00:00,106.05,106.55,105.98,106.5,9383
|
|
2022-03-11 13:20:00+00:00,106.05,106.55,105.98,106.5,9383
|
|
2022-03-11 13:25:00+00:00,106.51,106.73,106.36,106.41,7502
|
|
2022-03-11 13:25:00+00:00,106.51,106.73,106.36,106.41,7502
|
|
2022-03-11 13:30:00+00:00,106.42,106.57,106.25,106.53,6868
|
|
2022-03-11 13:30:00+00:00,106.42,106.57,106.25,106.53,6868
|
|
2022-03-11 13:35:00+00:00,106.51,106.66,106.22,106.29,7519
|
|
2022-03-11 13:35:00+00:00,106.51,106.66,106.22,106.29,7519
|
|
2022-03-11 13:40:00+00:00,106.28,106.47,106.1,106.39,6922
|
|
2022-03-11 13:40:00+00:00,106.28,106.47,106.1,106.39,6922
|
|
2022-03-11 13:45:00+00:00,106.41,106.8,106.38,106.79,7246
|
|
2022-03-11 13:45:00+00:00,106.41,106.8,106.38,106.79,7246
|
|
2022-03-11 13:50:00+00:00,106.8,106.9,105.88,105.94,11138
|
|
2022-03-11 13:50:00+00:00,106.8,106.9,105.88,105.94,11138
|
|
2022-03-11 13:55:00+00:00,105.93,106.13,105.79,105.85,6770
|
|
2022-03-11 13:55:00+00:00,105.93,106.13,105.79,105.85,6770
|
|
2022-03-11 14:00:00+00:00,105.85,106.17,105.73,106.07,7411
|
|
2022-03-11 14:00:00+00:00,105.85,106.17,105.73,106.07,7411
|
|
2022-03-11 14:05:00+00:00,106.08,106.21,105.99,106.05,6059
|
|
2022-03-11 14:05:00+00:00,106.08,106.21,105.99,106.05,6059
|
|
2022-03-11 14:10:00+00:00,106.08,106.22,105.91,106.12,5130
|
|
2022-03-11 14:10:00+00:00,106.08,106.22,105.91,106.12,5130
|
|
2022-03-11 14:15:00+00:00,106.12,106.45,105.97,105.99,7274
|
|
2022-03-11 14:15:00+00:00,106.12,106.45,105.97,105.99,7274
|
|
2022-03-11 14:20:00+00:00,105.98,106.19,105.9,106.13,5801
|
|
2022-03-11 14:20:00+00:00,105.98,106.19,105.9,106.13,5801
|
|
2022-03-11 14:25:00+00:00,106.14,106.8,106.12,106.75,8087
|
|
2022-03-11 14:25:00+00:00,106.14,106.8,106.12,106.75,8087
|
|
2022-03-11 14:30:00+00:00,106.74,106.82,106.47,106.51,7745
|
|
2022-03-11 14:30:00+00:00,106.74,106.82,106.47,106.51,7745
|
|
2022-03-11 14:35:00+00:00,106.49,106.75,106.36,106.55,7047
|
|
2022-03-11 14:35:00+00:00,106.49,106.75,106.36,106.55,7047
|
|
2022-03-11 14:40:00+00:00,106.55,106.58,106.24,106.29,5998
|
|
2022-03-11 14:40:00+00:00,106.55,106.58,106.24,106.29,5998
|
|
2022-03-11 14:45:00+00:00,106.28,106.3,106.07,106.25,5093
|
|
2022-03-11 14:45:00+00:00,106.28,106.3,106.07,106.25,5093
|
|
2022-03-11 14:50:00+00:00,106.25,106.25,105.88,105.99,7270
|
|
2022-03-11 14:50:00+00:00,106.25,106.25,105.88,105.99,7270
|
|
2022-03-11 14:55:00+00:00,105.98,106.08,105.72,105.8,5592
|
|
2022-03-11 14:55:00+00:00,105.98,106.08,105.72,105.8,5592
|
|
2022-03-11 15:00:00+00:00,105.79,105.98,105.6,105.77,8483
|
|
2022-03-11 15:00:00+00:00,105.79,105.98,105.6,105.77,8483
|
|
2022-03-11 15:05:00+00:00,105.77,105.87,105.42,105.49,8987
|
|
2022-03-11 15:05:00+00:00,105.77,105.87,105.42,105.49,8987
|
|
2022-03-11 15:10:00+00:00,105.48,105.68,105.37,105.51,6236
|
|
2022-03-11 15:10:00+00:00,105.48,105.68,105.37,105.51,6236
|
|
2022-03-11 15:15:00+00:00,105.5,105.8,105.43,105.6,6762
|
|
2022-03-11 15:15:00+00:00,105.5,105.8,105.43,105.6,6762
|
|
2022-03-11 15:20:00+00:00,105.59,105.64,105.34,105.38,6757
|
|
2022-03-11 15:20:00+00:00,105.59,105.64,105.34,105.38,6757
|
|
2022-03-11 15:25:00+00:00,105.36,105.44,105.13,105.18,6455
|
|
2022-03-11 15:25:00+00:00,105.36,105.44,105.13,105.18,6455
|
|
2022-03-11 15:30:00+00:00,105.16,105.28,104.87,104.89,8744
|
|
2022-03-11 15:30:00+00:00,105.16,105.28,104.87,104.89,8744
|
|
2022-03-11 15:35:00+00:00,104.91,105.24,104.9,105.06,6935
|
|
2022-03-11 15:35:00+00:00,104.91,105.24,104.9,105.06,6935
|
|
2022-03-11 15:40:00+00:00,105.05,105.14,104.82,104.88,6098
|
|
2022-03-11 15:40:00+00:00,105.05,105.14,104.82,104.88,6098
|
|
2022-03-11 15:45:00+00:00,104.87,104.95,104.69,104.79,7040
|
|
2022-03-11 15:45:00+00:00,104.87,104.95,104.69,104.79,7040
|
|
2022-03-11 15:50:00+00:00,104.8,104.85,104.23,104.33,14814
|
|
2022-03-11 15:50:00+00:00,104.8,104.85,104.23,104.33,14814
|
|
2022-03-11 15:55:00+00:00,104.32,104.54,104.08,104.23,13475
|
|
2022-03-11 15:55:00+00:00,104.32,104.54,104.08,104.23,13475
|
|
2022-03-14 09:30:00+00:00,102.99,104.05,102.17,102.45,17010
|
|
2022-03-14 09:35:00+00:00,102.47,103.03,101.94,102.37,19864
|
|
2022-03-14 09:40:00+00:00,102.35,103.53,102.05,103.37,20379
|
|
2022-03-14 09:45:00+00:00,103.34,103.89,102.93,103.57,16010
|
|
2022-03-14 09:50:00+00:00,103.58,103.75,102.89,103.15,14038
|
|
2022-03-14 09:55:00+00:00,103.15,103.59,102.5,103.26,16089
|
|
2022-03-14 10:00:00+00:00,103.24,104.14,102.74,103.51,19384
|
|
2022-03-14 10:05:00+00:00,103.54,104.78,103.44,104.73,15800
|
|
2022-03-14 10:10:00+00:00,104.71,104.92,104.48,104.77,14781
|
|
2022-03-14 10:15:00+00:00,104.78,104.95,104.46,104.62,13882
|
|
2022-03-14 10:20:00+00:00,104.63,105.17,104.33,104.98,13394
|
|
2022-03-14 10:25:00+00:00,104.97,105.24,104.27,104.36,12178
|
|
2022-03-14 10:30:00+00:00,104.38,104.39,103.48,103.8,13780
|
|
2022-03-14 10:35:00+00:00,103.8,104.16,103.52,103.92,13904
|
|
2022-03-14 10:40:00+00:00,103.9,104.22,103.43,103.43,10974
|
|
2022-03-14 10:45:00+00:00,103.43,103.98,103.18,103.83,11983
|
|
2022-03-14 10:50:00+00:00,103.81,104.9,103.67,104.8,12700
|
|
2022-03-14 10:55:00+00:00,104.79,105.15,104.51,104.92,11625
|
|
2022-03-14 11:00:00+00:00,104.92,105.0,104.52,104.97,9025
|
|
2022-03-14 11:05:00+00:00,104.97,105.13,104.42,104.43,9514
|
|
2022-03-14 11:10:00+00:00,104.45,104.53,103.91,104.11,9536
|
|
2022-03-14 11:15:00+00:00,104.13,104.5,104.04,104.15,9530
|
|
2022-03-14 11:20:00+00:00,104.17,104.17,103.72,103.89,8209
|
|
2022-03-14 11:25:00+00:00,103.89,104.06,103.66,103.92,9033
|
|
2022-03-14 11:30:00+00:00,103.93,104.2,103.71,104.16,8545
|
|
2022-03-14 11:35:00+00:00,104.16,104.16,103.37,103.56,9095
|
|
2022-03-14 11:40:00+00:00,103.56,103.57,102.85,103.05,8800
|
|
2022-03-14 11:45:00+00:00,103.05,103.09,102.67,102.8,8861
|
|
2022-03-14 11:50:00+00:00,102.78,102.96,102.66,102.86,8744
|
|
2022-03-14 11:55:00+00:00,102.86,103.04,102.54,102.92,7620
|
|
2022-03-14 12:00:00+00:00,102.89,103.0,102.64,102.7,6658
|
|
2022-03-14 12:05:00+00:00,102.71,102.88,102.52,102.59,6638
|
|
2022-03-14 12:10:00+00:00,102.6,102.87,102.45,102.75,7059
|
|
2022-03-14 12:15:00+00:00,102.74,103.13,102.63,103.04,6964
|
|
2022-03-14 12:20:00+00:00,103.05,103.24,102.78,103.14,8185
|
|
2022-03-14 12:25:00+00:00,103.12,103.15,102.65,102.9,6531
|
|
2022-03-14 12:30:00+00:00,102.88,103.05,102.45,102.59,7409
|
|
2022-03-14 12:35:00+00:00,102.6,102.98,102.43,102.82,6434
|
|
2022-03-14 12:40:00+00:00,102.82,103.14,102.74,102.84,5785
|
|
2022-03-14 12:45:00+00:00,102.82,102.84,102.36,102.67,8706
|
|
2022-03-14 12:50:00+00:00,102.68,102.82,102.34,102.44,6750
|
|
2022-03-14 12:55:00+00:00,102.45,102.92,102.38,102.7,6475
|
|
2022-03-14 13:00:00+00:00,102.69,102.79,102.49,102.56,6907
|
|
2022-03-14 13:05:00+00:00,102.56,102.75,102.09,102.12,6974
|
|
2022-03-14 13:10:00+00:00,102.11,102.38,101.92,102.01,8479
|
|
2022-03-14 13:15:00+00:00,101.99,102.34,101.87,102.29,7410
|
|
2022-03-14 13:20:00+00:00,102.28,102.33,101.95,102.2,5853
|
|
2022-03-14 13:25:00+00:00,102.21,102.24,101.57,101.64,6814
|
|
2022-03-14 13:30:00+00:00,101.69,101.82,101.27,101.55,9107
|
|
2022-03-14 13:35:00+00:00,101.54,101.55,101.04,101.19,7659
|
|
2022-03-14 13:40:00+00:00,101.19,101.4,101.04,101.2,9114
|
|
2022-03-14 13:45:00+00:00,101.21,101.55,101.15,101.42,8596
|
|
2022-03-14 13:50:00+00:00,101.43,102.47,101.43,102.09,11909
|
|
2022-03-14 13:55:00+00:00,102.08,102.4,101.84,101.94,9246
|
|
2022-03-14 14:00:00+00:00,101.92,102.14,101.85,101.97,6719
|
|
2022-03-14 14:05:00+00:00,101.98,102.24,101.88,102.02,6138
|
|
2022-03-14 14:10:00+00:00,102.05,102.14,101.76,101.87,5253
|
|
2022-03-14 14:15:00+00:00,101.86,101.89,101.42,101.5,6586
|
|
2022-03-14 14:20:00+00:00,101.52,101.82,101.45,101.54,5846
|
|
2022-03-14 14:25:00+00:00,101.53,101.73,101.38,101.6,5798
|
|
2022-03-14 14:30:00+00:00,101.59,102.3,101.53,102.25,6462
|
|
2022-03-14 14:35:00+00:00,102.26,102.68,102.17,102.49,8802
|
|
2022-03-14 14:40:00+00:00,102.49,102.56,102.17,102.17,6468
|
|
2022-03-14 14:45:00+00:00,102.17,102.24,101.95,102.01,5606
|
|
2022-03-14 14:50:00+00:00,102.02,102.29,101.85,102.23,8788
|
|
2022-03-14 14:55:00+00:00,102.23,102.45,102.03,102.24,7436
|
|
2022-03-14 15:00:00+00:00,102.24,103.03,102.2,102.88,9168
|
|
2022-03-14 15:05:00+00:00,102.89,102.89,102.31,102.4,6415
|
|
2022-03-14 15:10:00+00:00,102.4,102.73,102.31,102.66,6546
|
|
2022-03-14 15:15:00+00:00,102.66,103.02,102.39,102.41,9128
|
|
2022-03-14 15:20:00+00:00,102.38,102.77,102.2,102.69,7729
|
|
2022-03-14 15:25:00+00:00,102.69,102.69,102.34,102.51,6977
|
|
2022-03-14 15:30:00+00:00,102.51,102.51,101.97,102.11,8908
|
|
2022-03-14 15:35:00+00:00,102.11,102.28,101.89,102.19,8438
|
|
2022-03-14 15:40:00+00:00,102.18,102.57,102.12,102.55,9874
|
|
2022-03-14 15:45:00+00:00,102.56,102.79,102.26,102.56,10841
|
|
2022-03-14 15:50:00+00:00,102.56,102.61,101.94,102.13,10433
|
|
2022-03-14 15:55:00+00:00,102.13,102.48,102.07,102.21,15336
|
|
2022-03-15 09:30:00+00:00,102.71,103.67,102.47,102.97,21156
|
|
2022-03-15 09:35:00+00:00,103.0,103.45,102.17,102.32,16883
|
|
2022-03-15 09:40:00+00:00,102.33,102.65,101.79,102.52,17285
|
|
2022-03-15 09:45:00+00:00,102.5,103.08,101.8,102.15,20299
|
|
2022-03-15 09:50:00+00:00,102.19,103.26,101.96,103.0,18073
|
|
2022-03-15 09:55:00+00:00,102.97,104.33,102.93,103.98,21140
|
|
2022-03-15 10:00:00+00:00,103.95,104.92,103.74,104.77,21313
|
|
2022-03-15 10:05:00+00:00,104.77,104.85,104.18,104.32,16770
|
|
2022-03-15 10:10:00+00:00,104.32,104.65,104.12,104.34,18192
|
|
2022-03-15 10:15:00+00:00,104.35,105.2,104.11,105.04,15940
|
|
2022-03-15 10:20:00+00:00,105.05,105.65,104.89,105.61,18338
|
|
2022-03-15 10:25:00+00:00,105.6,105.99,105.26,105.98,15935
|
|
2022-03-15 10:30:00+00:00,105.98,106.46,105.94,106.07,16636
|
|
2022-03-15 10:35:00+00:00,106.07,107.22,106.02,106.84,21597
|
|
2022-03-15 10:40:00+00:00,106.84,107.48,106.75,107.46,19078
|
|
2022-03-15 10:45:00+00:00,107.47,108.06,107.32,108.04,22413
|
|
2022-03-15 10:50:00+00:00,108.06,108.07,107.3,107.7,19072
|
|
2022-03-15 10:55:00+00:00,107.71,107.8,107.07,107.39,16089
|
|
2022-03-15 11:00:00+00:00,107.4,107.51,107.02,107.45,16233
|
|
2022-03-15 11:05:00+00:00,107.45,107.73,107.27,107.62,14598
|
|
2022-03-15 11:10:00+00:00,107.6,107.87,107.04,107.44,13896
|
|
2022-03-15 11:15:00+00:00,107.44,107.8,107.23,107.58,11976
|
|
2022-03-15 11:20:00+00:00,107.58,107.65,107.13,107.42,9566
|
|
2022-03-15 11:25:00+00:00,107.41,108.43,107.37,108.39,14938
|
|
2022-03-15 11:30:00+00:00,108.38,108.78,108.15,108.68,15479
|
|
2022-03-15 11:35:00+00:00,108.68,108.72,108.22,108.39,12975
|
|
2022-03-15 11:40:00+00:00,108.39,108.44,107.94,108.03,11652
|
|
2022-03-15 11:45:00+00:00,108.03,108.07,107.61,107.81,12384
|
|
2022-03-15 11:50:00+00:00,107.82,108.33,107.64,107.91,15874
|
|
2022-03-15 11:55:00+00:00,107.92,107.97,107.11,107.53,15016
|
|
2022-03-15 12:00:00+00:00,107.49,107.65,107.08,107.51,10921
|
|
2022-03-15 12:05:00+00:00,107.51,108.49,107.42,108.37,15426
|
|
2022-03-15 12:10:00+00:00,108.36,108.61,108.13,108.5,10501
|
|
2022-03-15 12:15:00+00:00,108.5,108.71,108.28,108.61,11227
|
|
2022-03-15 12:20:00+00:00,108.61,108.9,108.4,108.81,12664
|
|
2022-03-15 12:25:00+00:00,108.8,108.99,108.71,108.86,10229
|
|
2022-03-15 12:30:00+00:00,108.88,108.97,108.47,108.59,11607
|
|
2022-03-15 12:35:00+00:00,108.63,108.99,108.55,108.77,9718
|
|
2022-03-15 12:40:00+00:00,108.78,108.83,108.13,108.13,10003
|
|
2022-03-15 12:45:00+00:00,108.16,108.55,108.0,108.1,8931
|
|
2022-03-15 12:50:00+00:00,108.1,108.28,107.84,108.23,11050
|
|
2022-03-15 12:55:00+00:00,108.21,108.58,108.13,108.54,9252
|
|
2022-03-15 13:00:00+00:00,108.54,108.98,108.38,108.93,9705
|
|
2022-03-15 13:05:00+00:00,108.92,109.04,108.62,108.69,12316
|
|
2022-03-15 13:10:00+00:00,108.7,108.72,108.27,108.3,8752
|
|
2022-03-15 13:15:00+00:00,108.32,108.47,108.07,108.17,6570
|
|
2022-03-15 13:20:00+00:00,108.19,108.48,108.15,108.34,7863
|
|
2022-03-15 13:25:00+00:00,108.34,108.68,108.02,108.04,8285
|
|
2022-03-15 13:30:00+00:00,108.05,108.58,107.91,108.49,8401
|
|
2022-03-15 13:35:00+00:00,108.5,108.8,108.35,108.5,8169
|
|
2022-03-15 13:40:00+00:00,108.51,108.71,108.24,108.45,8508
|
|
2022-03-15 13:45:00+00:00,108.42,108.46,108.12,108.15,7283
|
|
2022-03-15 13:50:00+00:00,108.18,108.51,108.18,108.42,6449
|
|
2022-03-15 13:55:00+00:00,108.42,108.78,108.3,108.63,8284
|
|
2022-03-15 14:00:00+00:00,108.63,108.69,107.85,107.93,8497
|
|
2022-03-15 14:05:00+00:00,107.94,108.32,107.84,108.2,9414
|
|
2022-03-15 14:10:00+00:00,108.2,108.25,107.91,108.04,7183
|
|
2022-03-15 14:15:00+00:00,108.04,108.12,107.43,107.58,9144
|
|
2022-03-15 14:20:00+00:00,107.58,107.97,107.51,107.96,8107
|
|
2022-03-15 14:25:00+00:00,107.95,108.28,107.88,108.18,9126
|
|
2022-03-15 14:30:00+00:00,108.17,108.41,107.84,108.25,8931
|
|
2022-03-15 14:35:00+00:00,108.26,108.4,108.05,108.2,7288
|
|
2022-03-15 14:40:00+00:00,108.21,108.32,107.91,108.17,7307
|
|
2022-03-15 14:45:00+00:00,108.17,108.68,108.15,108.57,9765
|
|
2022-03-15 14:50:00+00:00,108.58,108.69,108.33,108.46,6786
|
|
2022-03-15 14:55:00+00:00,108.47,108.75,108.35,108.62,8558
|
|
2022-03-15 15:00:00+00:00,108.61,108.74,108.35,108.48,8106
|
|
2022-03-15 15:05:00+00:00,108.46,108.73,108.36,108.71,7371
|
|
2022-03-15 15:10:00+00:00,108.72,108.99,108.6,108.71,11150
|
|
2022-03-15 15:15:00+00:00,108.7,109.19,108.62,109.12,10787
|
|
2022-03-15 15:20:00+00:00,109.12,109.38,109.06,109.34,9781
|
|
2022-03-15 15:25:00+00:00,109.34,109.47,109.15,109.23,9503
|
|
2022-03-15 15:30:00+00:00,109.25,109.69,109.25,109.5,11051
|
|
2022-03-15 15:35:00+00:00,109.5,109.58,109.35,109.5,9715
|
|
2022-03-15 15:40:00+00:00,109.5,109.58,109.08,109.28,13411
|
|
2022-03-15 15:45:00+00:00,109.28,109.4,109.02,109.25,12712
|
|
2022-03-15 15:50:00+00:00,109.27,109.54,109.23,109.36,13600
|
|
2022-03-15 15:55:00+00:00,109.37,109.47,109.18,109.33,16720
|
|
2022-03-16 09:30:00+00:00,111.63,112.26,111.0,112.09,34172
|
|
2022-03-16 09:35:00+00:00,112.07,112.27,111.03,111.1,19800
|
|
2022-03-16 09:40:00+00:00,111.1,112.65,111.06,112.5,20866
|
|
2022-03-16 09:45:00+00:00,112.48,113.1,112.24,112.64,19575
|
|
2022-03-16 09:50:00+00:00,112.68,113.08,112.34,112.77,16425
|
|
2022-03-16 09:55:00+00:00,112.79,112.88,112.12,112.39,12212
|
|
2022-03-16 10:00:00+00:00,112.4,113.04,112.32,112.58,13819
|
|
2022-03-16 10:05:00+00:00,112.56,112.88,112.17,112.19,11293
|
|
2022-03-16 10:10:00+00:00,112.18,113.45,112.02,113.37,16628
|
|
2022-03-16 10:15:00+00:00,113.37,114.23,113.36,114.04,17729
|
|
2022-03-16 10:20:00+00:00,114.02,114.68,113.93,114.6,16112
|
|
2022-03-16 10:25:00+00:00,114.6,114.74,114.29,114.5,16681
|
|
2022-03-16 10:30:00+00:00,114.55,115.36,114.53,115.1,22078
|
|
2022-03-16 10:35:00+00:00,115.11,115.21,114.59,114.96,16247
|
|
2022-03-16 10:40:00+00:00,114.97,115.09,114.21,114.36,15381
|
|
2022-03-16 10:45:00+00:00,114.37,114.65,114.11,114.46,14078
|
|
2022-03-16 10:50:00+00:00,114.46,114.7,114.12,114.45,11196
|
|
2022-03-16 10:55:00+00:00,114.44,114.68,114.01,114.62,12592
|
|
2022-03-16 11:00:00+00:00,114.63,115.03,114.48,114.94,14313
|
|
2022-03-16 11:05:00+00:00,114.93,115.28,114.38,114.56,11255
|
|
2022-03-16 11:10:00+00:00,114.56,114.76,114.34,114.47,7323
|
|
2022-03-16 11:15:00+00:00,114.45,115.0,114.33,114.78,8879
|
|
2022-03-16 11:20:00+00:00,114.8,114.92,114.51,114.86,7444
|
|
2022-03-16 11:25:00+00:00,114.86,114.94,114.58,114.74,7089
|
|
2022-03-16 11:30:00+00:00,114.76,115.04,114.67,114.85,8023
|
|
2022-03-16 11:35:00+00:00,114.84,114.91,114.32,114.51,6383
|
|
2022-03-16 11:40:00+00:00,114.52,114.53,114.06,114.26,8244
|
|
2022-03-16 11:45:00+00:00,114.25,114.42,114.1,114.41,6829
|
|
2022-03-16 11:50:00+00:00,114.4,114.74,114.3,114.7,7633
|
|
2022-03-16 11:55:00+00:00,114.7,114.73,114.44,114.67,5883
|
|
2022-03-16 12:00:00+00:00,114.67,114.86,114.58,114.85,5923
|
|
2022-03-16 12:05:00+00:00,114.86,115.02,114.71,114.75,8600
|
|
2022-03-16 12:10:00+00:00,114.74,114.84,114.59,114.63,5517
|
|
2022-03-16 12:15:00+00:00,114.64,114.88,114.58,114.86,5449
|
|
2022-03-16 12:20:00+00:00,114.86,115.02,114.53,114.55,8326
|
|
2022-03-16 12:25:00+00:00,114.54,114.6,114.24,114.37,7842
|
|
2022-03-16 12:30:00+00:00,114.37,114.43,114.03,114.15,6321
|
|
2022-03-16 12:35:00+00:00,114.18,114.39,113.85,113.94,6239
|
|
2022-03-16 12:40:00+00:00,113.96,114.03,113.79,113.91,6010
|
|
2022-03-16 12:45:00+00:00,113.91,113.94,113.13,113.26,9629
|
|
2022-03-16 12:50:00+00:00,113.26,113.41,113.07,113.28,9135
|
|
2022-03-16 12:55:00+00:00,113.28,113.36,113.01,113.27,7695
|
|
2022-03-16 13:00:00+00:00,113.26,113.48,112.95,113.11,8979
|
|
2022-03-16 13:05:00+00:00,113.11,113.28,112.45,112.53,9465
|
|
2022-03-16 13:10:00+00:00,112.52,112.67,112.19,112.24,9428
|
|
2022-03-16 13:15:00+00:00,112.27,112.51,111.85,111.96,11696
|
|
2022-03-16 13:20:00+00:00,111.95,111.97,111.61,111.9,12056
|
|
2022-03-16 13:25:00+00:00,111.9,112.19,111.68,112.15,9183
|
|
2022-03-16 13:30:00+00:00,112.15,112.74,112.13,112.64,15307
|
|
2022-03-16 13:35:00+00:00,112.63,112.97,112.54,112.62,8232
|
|
2022-03-16 13:40:00+00:00,112.62,112.67,112.3,112.57,7380
|
|
2022-03-16 13:45:00+00:00,112.58,112.94,112.37,112.93,6187
|
|
2022-03-16 13:50:00+00:00,112.94,113.1,112.73,113.01,6896
|
|
2022-03-16 13:55:00+00:00,113.01,113.27,112.84,113.2,5646
|
|
2022-03-16 14:00:00+00:00,113.15,113.18,111.71,112.02,19991
|
|
2022-03-16 14:05:00+00:00,112.06,112.7,111.36,111.39,15952
|
|
2022-03-16 14:10:00+00:00,111.38,111.82,110.42,110.46,15691
|
|
2022-03-16 14:15:00+00:00,110.47,111.59,110.38,111.56,17291
|
|
2022-03-16 14:20:00+00:00,111.55,111.7,110.86,110.99,13618
|
|
2022-03-16 14:25:00+00:00,111.01,111.48,110.8,110.95,10954
|
|
2022-03-16 14:30:00+00:00,110.88,110.88,109.89,110.2,14675
|
|
2022-03-16 14:35:00+00:00,110.19,111.83,109.91,111.74,16768
|
|
2022-03-16 14:40:00+00:00,111.74,113.27,111.68,113.08,17568
|
|
2022-03-16 14:45:00+00:00,113.08,113.75,112.74,113.32,16325
|
|
2022-03-16 14:50:00+00:00,113.32,114.02,112.84,113.84,17669
|
|
2022-03-16 14:55:00+00:00,113.86,114.36,113.54,113.58,17648
|
|
2022-03-16 15:00:00+00:00,113.57,114.0,113.08,113.71,16151
|
|
2022-03-16 15:05:00+00:00,113.72,114.16,113.38,113.62,13428
|
|
2022-03-16 15:10:00+00:00,113.62,114.17,113.43,114.15,12107
|
|
2022-03-16 15:15:00+00:00,114.14,114.4,113.76,114.37,12160
|
|
2022-03-16 15:20:00+00:00,114.38,114.86,114.22,114.56,13235
|
|
2022-03-16 15:25:00+00:00,114.57,114.89,114.53,114.73,9799
|
|
2022-03-16 15:30:00+00:00,114.74,114.83,114.13,114.42,15744
|
|
2022-03-16 15:35:00+00:00,114.42,114.63,114.25,114.63,9279
|
|
2022-03-16 15:40:00+00:00,114.62,114.93,114.54,114.79,11324
|
|
2022-03-16 15:45:00+00:00,114.8,115.31,114.69,115.28,18304
|
|
2022-03-16 15:50:00+00:00,115.28,115.32,114.95,115.17,14473
|
|
2022-03-16 15:55:00+00:00,115.16,115.42,114.98,115.4,21500
|
|
2022-03-17 09:30:00+00:00,112.09,112.39,110.88,111.91,29813
|
|
2022-03-17 09:35:00+00:00,111.95,112.52,111.37,112.42,24750
|
|
2022-03-17 09:40:00+00:00,112.43,113.07,112.24,112.6,19262
|
|
2022-03-17 09:45:00+00:00,112.6,113.25,112.14,112.15,19449
|
|
2022-03-17 09:50:00+00:00,112.13,113.28,111.91,113.27,17012
|
|
2022-03-17 09:55:00+00:00,113.27,114.27,113.26,114.23,20550
|
|
2022-03-17 10:00:00+00:00,114.22,114.26,113.51,113.82,19031
|
|
2022-03-17 10:05:00+00:00,113.83,114.13,113.67,113.92,14765
|
|
2022-03-17 10:10:00+00:00,113.91,114.08,112.52,112.66,18351
|
|
2022-03-17 10:15:00+00:00,112.68,112.74,112.2,112.24,15597
|
|
2022-03-17 10:20:00+00:00,112.26,112.89,112.19,112.49,14239
|
|
2022-03-17 10:25:00+00:00,112.5,112.65,112.23,112.47,10255
|
|
2022-03-17 10:30:00+00:00,112.47,112.54,111.55,111.9,16710
|
|
2022-03-17 10:35:00+00:00,111.89,112.04,111.36,111.68,14519
|
|
2022-03-17 10:40:00+00:00,111.69,112.04,111.11,111.32,13982
|
|
2022-03-17 10:45:00+00:00,111.32,111.47,110.9,111.31,12788
|
|
2022-03-17 10:50:00+00:00,111.31,111.32,110.62,110.63,13773
|
|
2022-03-17 10:55:00+00:00,110.62,111.11,110.61,110.96,10837
|
|
2022-03-17 11:00:00+00:00,110.95,110.95,110.37,110.47,12039
|
|
2022-03-17 11:05:00+00:00,110.46,111.37,110.4,111.27,14528
|
|
2022-03-17 11:10:00+00:00,111.28,111.43,110.81,110.83,12202
|
|
2022-03-17 11:15:00+00:00,110.84,111.6,110.83,111.48,13953
|
|
2022-03-17 11:20:00+00:00,111.46,111.78,111.37,111.76,9880
|
|
2022-03-17 11:25:00+00:00,111.76,111.85,111.19,111.35,12232
|
|
2022-03-17 11:30:00+00:00,111.36,111.7,111.18,111.34,9746
|
|
2022-03-17 11:35:00+00:00,111.36,111.64,111.2,111.61,7320
|
|
2022-03-17 11:40:00+00:00,111.61,111.92,111.27,111.34,10463
|
|
2022-03-17 11:45:00+00:00,111.35,111.38,110.73,110.81,14154
|
|
2022-03-17 11:50:00+00:00,110.81,111.23,110.74,111.09,9336
|
|
2022-03-17 11:55:00+00:00,111.09,111.16,110.76,110.84,9017
|
|
2022-03-17 12:00:00+00:00,110.85,110.91,110.53,110.8,8253
|
|
2022-03-17 12:05:00+00:00,110.79,111.12,110.75,110.84,7321
|
|
2022-03-17 12:10:00+00:00,110.84,110.91,110.57,110.65,6531
|
|
2022-03-17 12:15:00+00:00,110.66,110.68,110.12,110.3,12308
|
|
2022-03-17 12:20:00+00:00,110.31,110.69,110.28,110.66,12134
|
|
2022-03-17 12:25:00+00:00,110.67,110.84,110.58,110.63,9199
|
|
2022-03-17 12:30:00+00:00,110.62,110.66,110.05,110.16,12293
|
|
2022-03-17 12:35:00+00:00,110.14,110.37,110.11,110.26,6644
|
|
2022-03-17 12:40:00+00:00,110.26,110.54,110.13,110.42,7352
|
|
2022-03-17 12:45:00+00:00,110.42,110.53,110.15,110.23,6462
|
|
2022-03-17 12:50:00+00:00,110.24,110.36,110.11,110.19,5063
|
|
2022-03-17 12:55:00+00:00,110.17,110.56,110.11,110.43,6704
|
|
2022-03-17 13:00:00+00:00,110.43,110.7,110.28,110.44,7149
|
|
2022-03-17 13:05:00+00:00,110.46,110.54,110.15,110.19,5564
|
|
2022-03-17 13:10:00+00:00,110.18,110.34,109.71,109.76,11772
|
|
2022-03-17 13:15:00+00:00,109.76,110.0,109.72,109.9,7116
|
|
2022-03-17 13:20:00+00:00,109.91,110.65,109.83,110.58,10026
|
|
2022-03-17 13:25:00+00:00,110.59,111.18,110.55,110.99,13163
|
|
2022-03-17 13:30:00+00:00,110.99,111.03,110.69,110.85,8392
|
|
2022-03-17 13:35:00+00:00,110.86,110.99,110.67,110.84,8134
|
|
2022-03-17 13:40:00+00:00,110.85,111.28,110.84,111.13,8669
|
|
2022-03-17 13:45:00+00:00,111.14,111.47,111.1,111.46,8576
|
|
2022-03-17 13:50:00+00:00,111.46,111.68,111.44,111.52,10531
|
|
2022-03-17 13:55:00+00:00,111.51,111.61,111.21,111.22,7391
|
|
2022-03-17 14:00:00+00:00,111.22,111.23,110.83,111.04,10599
|
|
2022-03-17 14:05:00+00:00,111.05,111.15,110.83,110.91,7846
|
|
2022-03-17 14:10:00+00:00,110.91,111.06,110.42,110.54,9792
|
|
2022-03-17 14:15:00+00:00,110.54,110.6,110.36,110.46,6232
|
|
2022-03-17 14:20:00+00:00,110.47,110.68,110.11,110.22,8934
|
|
2022-03-17 14:25:00+00:00,110.22,110.27,109.86,109.88,9653
|
|
2022-03-17 14:30:00+00:00,109.89,110.48,109.87,110.36,10059
|
|
2022-03-17 14:35:00+00:00,110.34,110.44,110.1,110.18,7912
|
|
2022-03-17 14:40:00+00:00,110.18,110.63,110.12,110.56,8193
|
|
2022-03-17 14:45:00+00:00,110.57,110.69,110.41,110.65,6394
|
|
2022-03-17 14:50:00+00:00,110.66,110.67,110.33,110.5,5651
|
|
2022-03-17 14:55:00+00:00,110.51,110.8,110.37,110.76,8361
|
|
2022-03-17 15:00:00+00:00,110.76,111.08,110.68,111.05,7909
|
|
2022-03-17 15:05:00+00:00,111.04,111.08,110.54,110.63,9633
|
|
2022-03-17 15:10:00+00:00,110.63,110.69,109.97,110.13,12861
|
|
2022-03-17 15:15:00+00:00,110.13,110.67,110.04,110.58,11914
|
|
2022-03-17 15:20:00+00:00,110.59,110.64,110.33,110.41,6426
|
|
2022-03-17 15:25:00+00:00,110.42,111.01,110.41,110.9,10849
|
|
2022-03-17 15:30:00+00:00,110.91,111.06,110.73,110.74,8584
|
|
2022-03-17 15:35:00+00:00,110.74,110.86,110.56,110.82,6881
|
|
2022-03-17 15:40:00+00:00,110.82,111.58,110.82,111.54,13847
|
|
2022-03-17 15:45:00+00:00,111.54,111.77,111.4,111.63,14426
|
|
2022-03-17 15:50:00+00:00,111.64,111.64,111.02,111.33,13352
|
|
2022-03-17 15:55:00+00:00,111.33,111.74,111.32,111.68,17763
|
|
2022-03-18 09:30:00+00:00,111.26,112.09,110.55,111.46,33035
|
|
2022-03-18 09:35:00+00:00,111.45,112.75,111.33,112.56,21445
|
|
2022-03-18 09:40:00+00:00,112.61,112.69,111.86,111.96,17486
|
|
2022-03-18 09:45:00+00:00,111.97,112.25,111.54,112.07,19572
|
|
2022-03-18 09:50:00+00:00,112.06,112.34,111.2,111.61,17791
|
|
2022-03-18 09:55:00+00:00,111.62,112.53,111.54,112.5,16274
|
|
2022-03-18 10:00:00+00:00,112.51,113.28,112.25,113.16,19684
|
|
2022-03-18 10:05:00+00:00,113.13,113.65,113.0,113.59,15317
|
|
2022-03-18 10:10:00+00:00,113.57,113.92,113.33,113.76,15447
|
|
2022-03-18 10:15:00+00:00,113.75,113.78,112.93,113.14,15329
|
|
2022-03-18 10:20:00+00:00,113.14,113.26,112.65,112.79,14270
|
|
2022-03-18 10:25:00+00:00,112.82,113.21,112.7,112.9,10307
|
|
2022-03-18 10:30:00+00:00,112.9,113.14,112.11,112.22,14283
|
|
2022-03-18 10:35:00+00:00,112.23,112.39,111.76,111.81,10728
|
|
2022-03-18 10:40:00+00:00,111.81,112.34,111.59,112.07,12921
|
|
2022-03-18 10:45:00+00:00,112.07,112.62,112.02,112.11,11361
|
|
2022-03-18 10:50:00+00:00,112.11,112.67,111.9,112.64,12066
|
|
2022-03-18 10:55:00+00:00,112.66,113.36,112.5,113.32,14304
|
|
2022-03-18 11:00:00+00:00,113.31,113.83,113.23,113.81,15615
|
|
2022-03-18 11:05:00+00:00,113.83,113.87,113.5,113.59,13748
|
|
2022-03-18 11:10:00+00:00,113.6,114.06,113.36,113.77,13493
|
|
2022-03-18 11:15:00+00:00,113.77,113.99,113.26,113.92,15314
|
|
2022-03-18 11:20:00+00:00,113.94,114.34,113.55,114.27,13957
|
|
2022-03-18 11:25:00+00:00,114.29,114.41,113.88,114.25,12193
|
|
2022-03-18 11:30:00+00:00,114.23,114.84,114.22,114.72,15429
|
|
2022-03-18 11:35:00+00:00,114.71,114.81,114.4,114.52,11169
|
|
2022-03-18 11:40:00+00:00,114.54,114.57,114.2,114.43,8852
|
|
2022-03-18 11:45:00+00:00,114.44,114.5,114.18,114.19,8995
|
|
2022-03-18 11:50:00+00:00,114.2,114.93,114.1,114.3,14440
|
|
2022-03-18 11:55:00+00:00,114.31,114.54,114.23,114.32,7202
|
|
2022-03-18 12:00:00+00:00,114.31,114.35,113.77,114.03,9979
|
|
2022-03-18 12:05:00+00:00,114.04,114.08,113.66,113.72,7099
|
|
2022-03-18 12:10:00+00:00,113.72,113.97,113.66,113.82,6901
|
|
2022-03-18 12:15:00+00:00,113.81,114.22,113.8,114.0,7666
|
|
2022-03-18 12:20:00+00:00,113.98,114.0,113.66,113.93,7234
|
|
2022-03-18 12:25:00+00:00,113.94,113.98,113.7,113.89,6072
|
|
2022-03-18 12:30:00+00:00,113.87,114.15,113.83,113.96,6951
|
|
2022-03-18 12:35:00+00:00,113.96,114.27,113.92,114.27,7504
|
|
2022-03-18 12:40:00+00:00,114.27,114.35,114.1,114.29,5676
|
|
2022-03-18 12:45:00+00:00,114.29,114.46,114.13,114.32,6897
|
|
2022-03-18 12:50:00+00:00,114.32,114.62,114.32,114.51,6622
|
|
2022-03-18 12:55:00+00:00,114.49,114.8,114.49,114.52,6648
|
|
2022-03-18 13:00:00+00:00,114.52,114.69,114.18,114.2,8317
|
|
2022-03-18 13:05:00+00:00,114.2,114.21,113.82,113.97,8162
|
|
2022-03-18 13:10:00+00:00,113.97,114.14,113.68,113.7,6967
|
|
2022-03-18 13:15:00+00:00,113.69,113.78,113.37,113.38,9580
|
|
2022-03-18 13:20:00+00:00,113.4,113.56,113.37,113.46,6344
|
|
2022-03-18 13:25:00+00:00,113.45,113.68,113.35,113.48,7462
|
|
2022-03-18 13:30:00+00:00,113.47,113.65,113.2,113.64,8357
|
|
2022-03-18 13:35:00+00:00,113.63,113.72,113.49,113.61,5573
|
|
2022-03-18 13:40:00+00:00,113.6,113.61,112.49,112.5,11973
|
|
2022-03-18 13:45:00+00:00,112.51,112.7,111.59,112.61,24195
|
|
2022-03-18 13:50:00+00:00,112.61,112.74,112.28,112.62,11895
|
|
2022-03-18 13:55:00+00:00,112.62,112.79,112.37,112.58,9952
|
|
2022-03-18 14:00:00+00:00,112.58,112.93,112.45,112.81,9190
|
|
2022-03-18 14:05:00+00:00,112.82,112.97,112.32,112.51,10705
|
|
2022-03-18 14:10:00+00:00,112.51,112.93,112.3,112.9,7895
|
|
2022-03-18 14:15:00+00:00,112.92,113.19,112.91,113.14,8657
|
|
2022-03-18 14:20:00+00:00,113.14,113.35,113.04,113.19,8569
|
|
2022-03-18 14:25:00+00:00,113.2,113.28,112.75,113.28,9613
|
|
2022-03-18 14:30:00+00:00,113.26,113.29,112.88,113.15,7143
|
|
2022-03-18 14:35:00+00:00,113.15,113.43,113.1,113.41,7330
|
|
2022-03-18 14:40:00+00:00,113.41,113.44,113.09,113.26,8162
|
|
2022-03-18 14:45:00+00:00,113.26,113.4,113.2,113.31,5246
|
|
2022-03-18 14:50:00+00:00,113.32,113.53,113.28,113.46,6312
|
|
2022-03-18 14:55:00+00:00,113.48,113.59,113.26,113.38,6076
|
|
2022-03-18 15:00:00+00:00,113.38,113.46,113.18,113.4,5649
|
|
2022-03-18 15:05:00+00:00,113.39,113.82,113.18,113.8,9040
|
|
2022-03-18 15:10:00+00:00,113.79,113.92,113.74,113.78,8096
|
|
2022-03-18 15:15:00+00:00,113.77,114.04,113.69,114.03,6966
|
|
2022-03-18 15:20:00+00:00,114.03,114.16,113.83,114.11,9389
|
|
2022-03-18 15:25:00+00:00,114.1,114.28,113.96,114.06,8924
|
|
2022-03-18 15:30:00+00:00,114.08,114.15,113.92,114.15,7893
|
|
2022-03-18 15:35:00+00:00,114.16,114.18,113.28,113.34,13335
|
|
2022-03-18 15:40:00+00:00,113.36,113.89,113.29,113.86,10595
|
|
2022-03-18 15:45:00+00:00,113.87,113.94,113.59,113.61,9745
|
|
2022-03-18 15:50:00+00:00,113.58,113.86,112.82,113.74,12446
|
|
2022-03-18 15:55:00+00:00,113.73,113.75,113.32,113.47,21001
|
|
2022-03-21 09:30:00+00:00,113.73,115.66,113.14,115.36,26599
|
|
2022-03-21 09:35:00+00:00,115.34,115.81,115.02,115.65,18047
|
|
2022-03-21 09:40:00+00:00,115.64,117.01,115.6,116.54,22779
|
|
2022-03-21 09:45:00+00:00,116.55,116.62,114.87,115.25,20340
|
|
2022-03-21 09:50:00+00:00,115.27,115.6,113.21,113.47,24868
|
|
2022-03-21 09:55:00+00:00,113.43,114.44,113.42,113.98,17704
|
|
2022-03-21 10:00:00+00:00,113.95,114.78,113.68,114.13,15937
|
|
2022-03-21 10:05:00+00:00,114.12,114.7,113.8,114.66,12330
|
|
2022-03-21 10:10:00+00:00,114.67,115.1,113.7,114.01,17715
|
|
2022-03-21 10:15:00+00:00,114.05,114.19,113.52,113.78,12349
|
|
2022-03-21 10:20:00+00:00,113.76,113.76,112.66,113.14,16623
|
|
2022-03-21 10:25:00+00:00,113.14,113.2,112.84,113.0,10488
|
|
2022-03-21 10:30:00+00:00,112.99,113.48,112.84,112.87,11114
|
|
2022-03-21 10:35:00+00:00,112.87,113.79,112.54,113.78,13098
|
|
2022-03-21 10:40:00+00:00,113.76,113.9,113.19,113.41,10689
|
|
2022-03-21 10:45:00+00:00,113.4,114.81,113.32,114.79,14971
|
|
2022-03-21 10:50:00+00:00,114.79,115.02,114.45,114.75,12429
|
|
2022-03-21 10:55:00+00:00,114.75,115.22,114.58,115.03,9661
|
|
2022-03-21 11:00:00+00:00,115.02,115.49,114.9,115.06,10079
|
|
2022-03-21 11:05:00+00:00,115.06,115.14,114.58,114.97,9777
|
|
2022-03-21 11:10:00+00:00,114.98,115.45,114.91,115.31,9703
|
|
2022-03-21 11:15:00+00:00,115.3,115.95,115.06,115.8,10734
|
|
2022-03-21 11:20:00+00:00,115.81,116.11,115.64,115.87,11484
|
|
2022-03-21 11:25:00+00:00,115.87,116.08,115.68,115.97,8714
|
|
2022-03-21 11:30:00+00:00,115.97,116.05,115.55,115.75,8228
|
|
2022-03-21 11:35:00+00:00,115.76,116.14,115.29,115.98,10574
|
|
2022-03-21 11:40:00+00:00,115.99,116.28,115.62,115.69,9986
|
|
2022-03-21 11:45:00+00:00,115.66,116.17,115.58,115.99,7709
|
|
2022-03-21 11:50:00+00:00,115.98,116.66,115.98,116.54,12154
|
|
2022-03-21 11:55:00+00:00,116.53,117.57,116.41,117.26,17355
|
|
2022-03-21 12:00:00+00:00,117.26,117.4,116.49,116.59,12917
|
|
2022-03-21 12:05:00+00:00,116.59,116.67,116.29,116.4,9237
|
|
2022-03-21 12:10:00+00:00,116.39,116.53,116.08,116.25,7794
|
|
2022-03-21 12:15:00+00:00,116.28,116.44,115.65,116.01,10387
|
|
2022-03-21 12:20:00+00:00,115.99,116.47,115.97,116.34,8792
|
|
2022-03-21 12:25:00+00:00,116.35,116.64,116.06,116.17,8531
|
|
2022-03-21 12:30:00+00:00,116.18,116.19,114.67,114.97,15844
|
|
2022-03-21 12:35:00+00:00,114.98,115.03,114.01,114.49,15593
|
|
2022-03-21 12:40:00+00:00,114.5,114.8,114.38,114.7,10747
|
|
2022-03-21 12:45:00+00:00,114.71,114.9,114.4,114.7,8605
|
|
2022-03-21 12:50:00+00:00,114.72,114.74,114.01,114.05,9391
|
|
2022-03-21 12:55:00+00:00,114.05,114.44,113.9,114.09,13738
|
|
2022-03-21 13:00:00+00:00,114.09,114.35,113.72,113.8,9395
|
|
2022-03-21 13:05:00+00:00,113.8,114.54,113.74,114.44,10127
|
|
2022-03-21 13:10:00+00:00,114.44,114.47,113.93,114.36,8120
|
|
2022-03-21 13:15:00+00:00,114.33,114.41,113.59,113.65,9404
|
|
2022-03-21 13:20:00+00:00,113.64,114.0,113.32,113.98,10975
|
|
2022-03-21 13:25:00+00:00,113.97,114.09,113.53,113.59,7447
|
|
2022-03-21 13:30:00+00:00,113.6,114.38,113.52,114.14,9379
|
|
2022-03-21 13:35:00+00:00,114.14,114.22,113.72,114.05,9131
|
|
2022-03-21 13:40:00+00:00,114.05,114.12,113.48,113.69,7412
|
|
2022-03-21 13:45:00+00:00,113.7,114.1,113.51,114.03,6381
|
|
2022-03-21 13:50:00+00:00,114.04,114.29,113.97,114.19,6157
|
|
2022-03-21 13:55:00+00:00,114.18,114.6,113.91,114.56,8381
|
|
2022-03-21 14:00:00+00:00,114.56,114.73,114.27,114.49,7856
|
|
2022-03-21 14:05:00+00:00,114.48,114.78,114.2,114.66,8703
|
|
2022-03-21 14:10:00+00:00,114.66,114.79,114.37,114.4,6269
|
|
2022-03-21 14:15:00+00:00,114.41,114.47,114.15,114.43,7384
|
|
2022-03-21 14:20:00+00:00,114.45,115.34,114.43,115.33,13038
|
|
2022-03-21 14:25:00+00:00,115.33,115.46,115.07,115.25,9101
|
|
2022-03-21 14:30:00+00:00,115.24,115.32,114.87,115.07,7809
|
|
2022-03-21 14:35:00+00:00,115.09,115.39,114.88,115.19,8089
|
|
2022-03-21 14:40:00+00:00,115.18,115.55,114.99,115.29,9906
|
|
2022-03-21 14:45:00+00:00,115.34,115.68,115.13,115.23,8704
|
|
2022-03-21 14:50:00+00:00,115.22,115.36,114.97,115.16,8404
|
|
2022-03-21 14:55:00+00:00,115.17,115.21,114.27,114.35,9436
|
|
2022-03-21 15:00:00+00:00,114.36,114.41,113.98,114.16,8795
|
|
2022-03-21 15:05:00+00:00,114.16,114.4,114.09,114.37,8220
|
|
2022-03-21 15:10:00+00:00,114.37,114.78,114.26,114.76,8796
|
|
2022-03-21 15:15:00+00:00,114.77,115.04,114.57,114.63,9774
|
|
2022-03-21 15:20:00+00:00,114.64,115.14,114.53,115.06,8216
|
|
2022-03-21 15:25:00+00:00,115.05,115.24,115.0,115.13,7591
|
|
2022-03-21 15:30:00+00:00,115.13,115.52,115.0,115.16,10149
|
|
2022-03-21 15:35:00+00:00,115.15,115.35,115.01,115.03,7155
|
|
2022-03-21 15:40:00+00:00,115.01,115.23,114.79,115.08,7683
|
|
2022-03-21 15:45:00+00:00,115.06,115.2,114.31,114.35,9077
|
|
2022-03-21 15:50:00+00:00,114.36,115.47,114.36,115.46,14045
|
|
2022-03-21 15:55:00+00:00,115.46,115.99,115.42,115.95,17067
|
|
2022-03-22 09:30:00+00:00,115.36,116.52,115.21,115.97,21155
|
|
2022-03-22 09:35:00+00:00,116.01,116.63,115.66,116.08,18525
|
|
2022-03-22 09:40:00+00:00,116.08,116.39,114.96,116.0,22654
|
|
2022-03-22 09:45:00+00:00,116.03,116.1,114.54,115.11,20490
|
|
2022-03-22 09:50:00+00:00,115.1,115.22,114.46,115.14,15936
|
|
2022-03-22 09:55:00+00:00,115.14,115.64,115.04,115.39,17001
|
|
2022-03-22 10:00:00+00:00,115.42,116.24,115.38,116.23,17634
|
|
2022-03-22 10:05:00+00:00,116.22,116.29,115.51,116.13,15197
|
|
2022-03-22 10:10:00+00:00,116.11,116.25,115.69,115.95,12422
|
|
2022-03-22 10:15:00+00:00,115.92,116.57,115.68,116.53,13146
|
|
2022-03-22 10:20:00+00:00,116.52,116.83,116.17,116.78,12811
|
|
2022-03-22 10:25:00+00:00,116.8,117.0,116.53,116.88,11477
|
|
2022-03-22 10:30:00+00:00,116.89,117.62,116.81,117.56,14712
|
|
2022-03-22 10:35:00+00:00,117.56,117.58,117.14,117.35,12575
|
|
2022-03-22 10:40:00+00:00,117.35,117.75,117.04,117.27,14263
|
|
2022-03-22 10:45:00+00:00,117.26,117.53,117.1,117.34,10435
|
|
2022-03-22 10:50:00+00:00,117.3,117.4,116.96,117.36,12914
|
|
2022-03-22 10:55:00+00:00,117.37,117.7,117.1,117.47,13191
|
|
2022-03-22 11:00:00+00:00,117.47,117.82,117.15,117.63,13140
|
|
2022-03-22 11:05:00+00:00,117.64,117.69,117.25,117.52,9532
|
|
2022-03-22 11:10:00+00:00,117.5,117.65,117.16,117.52,9054
|
|
2022-03-22 11:15:00+00:00,117.52,117.95,117.52,117.84,8759
|
|
2022-03-22 11:20:00+00:00,117.84,117.91,117.56,117.78,7290
|
|
2022-03-22 11:25:00+00:00,117.78,117.84,117.46,117.53,6161
|
|
2022-03-22 11:30:00+00:00,117.52,117.52,116.96,116.98,9457
|
|
2022-03-22 11:35:00+00:00,116.98,117.35,116.92,117.3,7038
|
|
2022-03-22 11:40:00+00:00,117.31,117.35,116.57,116.59,7443
|
|
2022-03-22 11:45:00+00:00,116.6,116.77,116.3,116.61,11287
|
|
2022-03-22 11:50:00+00:00,116.58,116.67,116.28,116.5,8462
|
|
2022-03-22 11:55:00+00:00,116.5,116.51,115.15,115.15,16099
|
|
2022-03-22 12:00:00+00:00,115.17,115.24,114.66,114.97,21667
|
|
2022-03-22 12:05:00+00:00,114.97,115.27,114.93,115.11,20093
|
|
2022-03-22 12:10:00+00:00,115.09,115.42,114.75,114.95,15460
|
|
2022-03-22 12:15:00+00:00,114.95,115.1,114.65,114.97,13213
|
|
2022-03-22 12:20:00+00:00,114.98,115.08,114.33,114.73,13957
|
|
2022-03-22 12:25:00+00:00,114.74,114.85,114.35,114.58,10979
|
|
2022-03-22 12:30:00+00:00,114.62,114.63,114.12,114.39,11548
|
|
2022-03-22 12:35:00+00:00,114.37,114.64,113.93,114.15,17350
|
|
2022-03-22 12:40:00+00:00,114.16,114.28,113.81,114.07,11874
|
|
2022-03-22 12:45:00+00:00,114.09,114.6,113.91,114.59,12697
|
|
2022-03-22 12:50:00+00:00,114.6,114.7,114.47,114.5,8204
|
|
2022-03-22 12:55:00+00:00,114.51,114.66,114.29,114.37,7563
|
|
2022-03-22 13:00:00+00:00,114.36,114.99,114.23,114.92,12273
|
|
2022-03-22 13:05:00+00:00,114.92,115.08,114.82,114.84,9710
|
|
2022-03-22 13:10:00+00:00,114.84,114.91,114.57,114.88,7152
|
|
2022-03-22 13:15:00+00:00,114.88,115.04,114.55,114.67,8348
|
|
2022-03-22 13:20:00+00:00,114.65,114.69,114.05,114.13,11080
|
|
2022-03-22 13:25:00+00:00,114.13,114.38,114.06,114.37,6473
|
|
2022-03-22 13:30:00+00:00,114.38,114.66,114.36,114.58,7580
|
|
2022-03-22 13:35:00+00:00,114.59,114.95,114.54,114.82,6812
|
|
2022-03-22 13:40:00+00:00,114.83,114.92,114.51,114.88,6201
|
|
2022-03-22 13:45:00+00:00,114.88,115.09,114.8,114.95,8653
|
|
2022-03-22 13:50:00+00:00,114.94,115.07,114.79,115.06,4371
|
|
2022-03-22 13:55:00+00:00,115.05,115.25,114.93,115.17,6093
|
|
2022-03-22 14:00:00+00:00,115.18,115.25,114.61,114.73,7582
|
|
2022-03-22 14:05:00+00:00,114.73,115.04,114.66,115.0,5610
|
|
2022-03-22 14:10:00+00:00,115.01,115.19,114.91,115.07,6190
|
|
2022-03-22 14:15:00+00:00,115.07,115.4,115.0,115.32,8408
|
|
2022-03-22 14:20:00+00:00,115.33,115.34,114.82,114.93,8307
|
|
2022-03-22 14:25:00+00:00,114.96,114.98,114.16,114.55,12295
|
|
2022-03-22 14:30:00+00:00,114.53,114.61,113.93,114.58,14409
|
|
2022-03-22 14:35:00+00:00,114.56,114.63,114.25,114.41,7756
|
|
2022-03-22 14:40:00+00:00,114.39,114.46,114.14,114.29,6065
|
|
2022-03-22 14:45:00+00:00,114.28,114.57,114.15,114.54,8108
|
|
2022-03-22 14:50:00+00:00,114.54,114.79,114.36,114.72,8373
|
|
2022-03-22 14:55:00+00:00,114.72,115.18,114.69,115.04,9900
|
|
2022-03-22 15:00:00+00:00,115.06,115.23,114.91,115.07,10979
|
|
2022-03-22 15:05:00+00:00,115.07,115.13,114.86,115.04,5685
|
|
2022-03-22 15:10:00+00:00,115.03,115.23,114.94,115.16,8243
|
|
2022-03-22 15:15:00+00:00,115.17,115.37,114.93,114.93,12350
|
|
2022-03-22 15:20:00+00:00,114.95,114.96,114.51,114.65,10969
|
|
2022-03-22 15:25:00+00:00,114.66,114.8,114.51,114.54,6889
|
|
2022-03-22 15:30:00+00:00,114.55,114.89,114.45,114.81,9750
|
|
2022-03-22 15:35:00+00:00,114.81,114.99,114.61,114.89,8796
|
|
2022-03-22 15:40:00+00:00,114.88,115.03,114.73,114.93,8686
|
|
2022-03-22 15:45:00+00:00,114.93,115.15,114.78,114.97,11325
|
|
2022-03-22 15:50:00+00:00,114.96,115.07,114.65,114.75,11445
|
|
2022-03-22 15:55:00+00:00,114.74,114.85,114.5,114.76,16797
|
|
2022-03-23 09:30:00+00:00,114.29,114.72,112.95,113.22,24280
|
|
2022-03-23 09:35:00+00:00,113.24,113.72,112.65,112.83,18671
|
|
2022-03-23 09:40:00+00:00,112.81,113.63,112.55,113.62,16713
|
|
2022-03-23 09:45:00+00:00,113.62,113.71,112.71,112.77,16102
|
|
2022-03-23 09:50:00+00:00,112.77,112.83,112.22,112.67,15288
|
|
2022-03-23 09:55:00+00:00,112.68,113.16,112.43,112.78,16097
|
|
2022-03-23 10:00:00+00:00,112.77,112.86,112.21,112.46,12991
|
|
2022-03-23 10:05:00+00:00,112.45,113.48,112.35,113.15,15254
|
|
2022-03-23 10:10:00+00:00,113.16,113.99,112.82,113.96,15306
|
|
2022-03-23 10:15:00+00:00,113.96,114.63,113.84,114.31,18864
|
|
2022-03-23 10:20:00+00:00,114.31,115.05,114.02,114.92,16513
|
|
2022-03-23 10:25:00+00:00,114.91,115.14,114.5,114.71,13422
|
|
2022-03-23 10:30:00+00:00,114.72,115.07,114.5,114.86,12600
|
|
2022-03-23 10:35:00+00:00,114.86,115.36,114.65,115.13,12377
|
|
2022-03-23 10:40:00+00:00,115.15,115.28,114.35,114.68,13955
|
|
2022-03-23 10:45:00+00:00,114.66,114.7,114.06,114.51,12451
|
|
2022-03-23 10:50:00+00:00,114.53,115.29,114.39,115.15,13492
|
|
2022-03-23 10:55:00+00:00,115.15,115.54,115.04,115.44,13823
|
|
2022-03-23 11:00:00+00:00,115.44,116.39,115.44,116.16,17740
|
|
2022-03-23 11:05:00+00:00,116.16,116.36,115.85,115.89,12437
|
|
2022-03-23 11:10:00+00:00,115.88,116.32,115.84,116.06,9369
|
|
2022-03-23 11:15:00+00:00,116.08,116.16,115.75,116.15,10556
|
|
2022-03-23 11:20:00+00:00,116.15,117.28,116.14,117.18,19484
|
|
2022-03-23 11:25:00+00:00,117.19,117.37,116.67,116.78,14403
|
|
2022-03-23 11:30:00+00:00,116.78,117.12,116.56,116.81,12146
|
|
2022-03-23 11:35:00+00:00,116.79,117.24,116.73,117.19,8361
|
|
2022-03-23 11:40:00+00:00,117.19,117.19,116.48,116.86,9153
|
|
2022-03-23 11:45:00+00:00,116.85,116.94,116.45,116.51,7430
|
|
2022-03-23 11:50:00+00:00,116.51,116.91,116.3,116.71,7950
|
|
2022-03-23 11:55:00+00:00,116.72,117.49,116.7,117.47,10839
|
|
2022-03-23 12:00:00+00:00,117.47,117.55,117.13,117.17,11973
|
|
2022-03-23 12:05:00+00:00,117.17,117.27,116.46,116.63,9913
|
|
2022-03-23 12:10:00+00:00,116.62,116.64,116.02,116.48,11679
|
|
2022-03-23 12:15:00+00:00,116.47,116.86,116.44,116.64,9795
|
|
2022-03-23 12:20:00+00:00,116.64,116.82,116.11,116.25,9674
|
|
2022-03-23 12:25:00+00:00,116.23,116.64,116.16,116.63,8272
|
|
2022-03-23 12:30:00+00:00,116.63,116.82,116.5,116.63,7551
|
|
2022-03-23 12:35:00+00:00,116.64,116.65,116.28,116.53,6863
|
|
2022-03-23 12:40:00+00:00,116.51,116.62,115.96,116.03,7289
|
|
2022-03-23 12:45:00+00:00,116.05,116.48,115.81,116.36,8759
|
|
2022-03-23 12:50:00+00:00,116.35,116.68,116.29,116.55,6340
|
|
2022-03-23 12:55:00+00:00,116.57,116.72,116.46,116.56,5572
|
|
2022-03-23 13:00:00+00:00,116.55,116.69,116.08,116.13,6457
|
|
2022-03-23 13:05:00+00:00,116.14,116.5,116.08,116.46,5583
|
|
2022-03-23 13:10:00+00:00,116.47,116.61,116.23,116.29,5281
|
|
2022-03-23 13:15:00+00:00,116.3,116.38,115.82,115.94,5962
|
|
2022-03-23 13:20:00+00:00,115.95,116.02,115.43,115.58,8536
|
|
2022-03-23 13:25:00+00:00,115.57,115.6,114.97,115.1,9396
|
|
2022-03-23 13:30:00+00:00,115.08,115.57,114.93,115.37,9222
|
|
2022-03-23 13:35:00+00:00,115.36,115.57,115.16,115.19,6068
|
|
2022-03-23 13:40:00+00:00,115.19,115.19,114.73,114.76,6420
|
|
2022-03-23 13:45:00+00:00,114.74,114.94,114.51,114.71,7596
|
|
2022-03-23 13:50:00+00:00,114.7,115.12,114.47,115.11,8670
|
|
2022-03-23 13:55:00+00:00,115.1,115.15,114.83,115.03,5322
|
|
2022-03-23 14:00:00+00:00,115.03,115.11,114.78,114.94,5220
|
|
2022-03-23 14:05:00+00:00,114.93,114.94,114.38,114.48,5891
|
|
2022-03-23 14:10:00+00:00,114.47,114.6,114.33,114.37,5163
|
|
2022-03-23 14:15:00+00:00,114.37,114.87,114.32,114.8,6574
|
|
2022-03-23 14:20:00+00:00,114.8,114.88,114.55,114.67,4655
|
|
2022-03-23 14:25:00+00:00,114.64,115.05,114.56,115.0,5950
|
|
2022-03-23 14:30:00+00:00,115.0,115.02,114.62,114.7,4198
|
|
2022-03-23 14:35:00+00:00,114.69,115.1,114.53,115.09,5670
|
|
2022-03-23 14:40:00+00:00,115.09,115.24,114.9,115.19,5440
|
|
2022-03-23 14:45:00+00:00,115.19,115.67,115.14,115.55,9169
|
|
2022-03-23 14:50:00+00:00,115.55,115.63,115.22,115.38,6723
|
|
2022-03-23 14:55:00+00:00,115.39,115.44,114.89,114.93,6767
|
|
2022-03-23 15:00:00+00:00,114.93,115.28,114.72,115.06,7992
|
|
2022-03-23 15:05:00+00:00,115.06,115.06,114.39,114.43,7309
|
|
2022-03-23 15:10:00+00:00,114.41,114.49,114.13,114.27,8756
|
|
2022-03-23 15:15:00+00:00,114.27,114.34,113.83,113.83,9752
|
|
2022-03-23 15:20:00+00:00,113.84,114.34,113.8,114.32,8661
|
|
2022-03-23 15:25:00+00:00,114.32,114.35,114.03,114.18,6853
|
|
2022-03-23 15:30:00+00:00,114.16,114.74,114.1,114.46,9391
|
|
2022-03-23 15:35:00+00:00,114.47,114.72,114.29,114.56,6036
|
|
2022-03-23 15:40:00+00:00,114.55,114.85,114.19,114.8,10201
|
|
2022-03-23 15:45:00+00:00,114.81,115.01,114.55,114.65,9254
|
|
2022-03-23 15:50:00+00:00,114.63,114.63,114.0,114.02,10368
|
|
2022-03-23 15:55:00+00:00,114.03,114.15,113.82,113.9,12548
|
|
2022-03-24 09:30:00+00:00,114.97,115.4,114.31,114.64,18944
|
|
2022-03-24 09:35:00+00:00,114.66,115.07,114.14,114.7,17594
|
|
2022-03-24 09:40:00+00:00,114.7,116.02,114.7,115.9,24919
|
|
2022-03-24 09:45:00+00:00,115.91,116.19,115.12,115.22,21936
|
|
2022-03-24 09:50:00+00:00,115.2,115.68,114.61,115.31,20438
|
|
2022-03-24 09:55:00+00:00,115.31,115.64,114.69,114.85,14157
|
|
2022-03-24 10:00:00+00:00,114.84,115.48,114.75,115.29,14965
|
|
2022-03-24 10:05:00+00:00,115.34,115.87,115.08,115.47,15244
|
|
2022-03-24 10:10:00+00:00,115.46,115.53,114.71,114.95,13753
|
|
2022-03-24 10:15:00+00:00,114.96,114.98,113.72,114.15,17839
|
|
2022-03-24 10:20:00+00:00,114.16,114.42,113.78,114.0,13150
|
|
2022-03-24 10:25:00+00:00,113.98,114.35,113.84,113.96,12355
|
|
2022-03-24 10:30:00+00:00,113.98,114.82,113.71,114.68,15011
|
|
2022-03-24 10:35:00+00:00,114.67,115.44,114.64,115.31,18066
|
|
2022-03-24 10:40:00+00:00,115.3,115.64,115.17,115.63,16165
|
|
2022-03-24 10:45:00+00:00,115.63,116.47,115.61,116.39,20194
|
|
2022-03-24 10:50:00+00:00,116.36,116.79,115.91,116.7,20549
|
|
2022-03-24 10:55:00+00:00,116.72,116.87,116.26,116.74,16871
|
|
2022-03-24 11:00:00+00:00,116.76,117.41,116.52,117.3,22063
|
|
2022-03-24 11:05:00+00:00,117.29,117.6,117.06,117.42,20088
|
|
2022-03-24 11:10:00+00:00,117.42,117.93,117.15,117.74,18576
|
|
2022-03-24 11:15:00+00:00,117.73,118.23,117.24,118.19,19314
|
|
2022-03-24 11:20:00+00:00,118.2,119.14,118.05,119.14,24042
|
|
2022-03-24 11:25:00+00:00,119.14,120.0,119.09,119.48,36512
|
|
2022-03-24 11:30:00+00:00,119.46,120.38,119.46,119.84,35793
|
|
2022-03-24 11:35:00+00:00,119.86,120.33,119.28,119.94,23024
|
|
2022-03-24 11:40:00+00:00,119.95,120.23,119.51,119.76,18026
|
|
2022-03-24 11:45:00+00:00,119.77,120.15,119.4,119.51,19684
|
|
2022-03-24 11:50:00+00:00,119.54,119.68,119.26,119.58,15019
|
|
2022-03-24 11:55:00+00:00,119.58,119.75,119.12,119.26,13815
|
|
2022-03-24 12:00:00+00:00,119.26,119.38,118.73,118.96,17319
|
|
2022-03-24 12:05:00+00:00,118.96,119.25,118.82,119.01,12489
|
|
2022-03-24 12:10:00+00:00,119.01,119.46,118.8,119.41,14155
|
|
2022-03-24 12:15:00+00:00,119.4,119.68,119.13,119.61,15958
|
|
2022-03-24 12:20:00+00:00,119.63,119.92,119.34,119.34,10680
|
|
2022-03-24 12:25:00+00:00,119.34,119.43,118.95,119.2,9756
|
|
2022-03-24 12:30:00+00:00,119.2,119.37,118.86,118.91,9184
|
|
2022-03-24 12:35:00+00:00,118.91,119.29,118.65,119.25,11045
|
|
2022-03-24 12:40:00+00:00,119.26,119.55,118.79,119.55,11048
|
|
2022-03-24 12:45:00+00:00,119.53,119.55,118.94,119.07,8986
|
|
2022-03-24 12:50:00+00:00,119.08,119.7,118.95,119.58,11229
|
|
2022-03-24 12:55:00+00:00,119.59,119.63,119.23,119.43,8003
|
|
2022-03-24 13:00:00+00:00,119.43,119.74,119.06,119.08,8811
|
|
2022-03-24 13:05:00+00:00,119.08,119.34,118.87,118.91,8177
|
|
2022-03-24 13:10:00+00:00,118.93,119.28,118.84,119.22,7912
|
|
2022-03-24 13:15:00+00:00,119.21,119.43,119.17,119.39,6666
|
|
2022-03-24 13:20:00+00:00,119.37,119.42,119.03,119.26,5613
|
|
2022-03-24 13:25:00+00:00,119.26,119.87,119.23,119.62,10953
|
|
2022-03-24 13:30:00+00:00,119.61,119.97,119.16,119.4,12684
|
|
2022-03-24 13:35:00+00:00,119.44,119.86,119.28,119.79,8200
|
|
2022-03-24 13:40:00+00:00,119.77,120.34,119.77,120.12,17843
|
|
2022-03-24 13:45:00+00:00,120.14,120.18,119.66,119.7,9525
|
|
2022-03-24 13:50:00+00:00,119.71,119.89,119.39,119.71,9384
|
|
2022-03-24 13:55:00+00:00,119.73,119.93,119.51,119.7,6723
|
|
2022-03-24 14:00:00+00:00,119.69,120.22,119.58,120.12,11882
|
|
2022-03-24 14:05:00+00:00,120.13,120.15,119.35,119.52,12002
|
|
2022-03-24 14:10:00+00:00,119.52,119.53,119.12,119.43,9061
|
|
2022-03-24 14:15:00+00:00,119.44,119.6,119.13,119.22,7948
|
|
2022-03-24 14:20:00+00:00,119.21,119.37,119.03,119.09,6664
|
|
2022-03-24 14:25:00+00:00,119.08,119.57,119.06,119.53,8795
|
|
2022-03-24 14:30:00+00:00,119.54,119.75,119.29,119.6,12260
|
|
2022-03-24 14:35:00+00:00,119.61,119.63,119.34,119.57,6604
|
|
2022-03-24 14:40:00+00:00,119.58,119.59,119.35,119.51,6216
|
|
2022-03-24 14:45:00+00:00,119.52,119.58,119.11,119.13,8256
|
|
2022-03-24 14:50:00+00:00,119.13,119.67,119.11,119.56,7843
|
|
2022-03-24 14:55:00+00:00,119.56,119.8,119.33,119.59,7788
|
|
2022-03-24 15:00:00+00:00,119.6,119.66,119.03,119.15,9345
|
|
2022-03-24 15:05:00+00:00,119.17,119.63,119.1,119.53,7934
|
|
2022-03-24 15:10:00+00:00,119.52,119.64,119.43,119.59,5364
|
|
2022-03-24 15:15:00+00:00,119.59,119.93,119.49,119.84,8507
|
|
2022-03-24 15:20:00+00:00,119.84,120.08,119.82,119.94,8013
|
|
2022-03-24 15:25:00+00:00,119.95,120.15,119.92,120.0,8716
|
|
2022-03-24 15:30:00+00:00,119.99,120.1,119.57,119.98,11849
|
|
2022-03-24 15:35:00+00:00,119.97,120.03,119.79,120.03,8002
|
|
2022-03-24 15:40:00+00:00,120.02,120.16,119.6,119.85,13237
|
|
2022-03-24 15:45:00+00:00,119.85,120.13,119.84,120.11,10293
|
|
2022-03-24 15:50:00+00:00,120.13,120.37,120.07,120.34,14151
|
|
2022-03-24 15:55:00+00:00,120.33,120.55,120.25,120.53,17847
|
|
2022-03-25 09:30:00+00:00,119.89,120.88,119.14,119.15,29294
|
|
2022-03-25 09:35:00+00:00,119.15,120.05,118.89,119.36,22343
|
|
2022-03-25 09:40:00+00:00,119.34,120.63,119.33,120.58,20534
|
|
2022-03-25 09:45:00+00:00,120.57,121.39,120.16,121.06,27330
|
|
2022-03-25 09:50:00+00:00,121.08,121.4,120.5,120.8,21539
|
|
2022-03-25 09:55:00+00:00,120.8,120.89,119.22,119.63,20596
|
|
2022-03-25 10:00:00+00:00,119.61,119.73,118.56,119.06,20729
|
|
2022-03-25 10:05:00+00:00,119.05,119.67,118.87,119.47,17361
|
|
2022-03-25 10:10:00+00:00,119.44,119.61,118.87,118.89,13069
|
|
2022-03-25 10:15:00+00:00,118.89,119.48,118.65,119.36,14348
|
|
2022-03-25 10:20:00+00:00,119.37,120.18,119.36,120.11,16355
|
|
2022-03-25 10:25:00+00:00,120.1,120.25,119.62,119.79,14826
|
|
2022-03-25 10:30:00+00:00,119.81,120.19,119.64,120.15,12108
|
|
2022-03-25 10:35:00+00:00,120.15,120.58,120.01,120.03,14550
|
|
2022-03-25 10:40:00+00:00,120.03,120.49,119.86,120.24,13417
|
|
2022-03-25 10:45:00+00:00,120.23,120.59,120.06,120.3,11515
|
|
2022-03-25 10:50:00+00:00,120.3,120.49,119.14,119.25,14714
|
|
2022-03-25 10:55:00+00:00,119.25,119.67,119.07,119.66,12113
|
|
2022-03-25 11:00:00+00:00,119.67,119.77,119.08,119.55,11843
|
|
2022-03-25 11:05:00+00:00,119.56,119.72,118.71,118.8,13041
|
|
2022-03-25 11:10:00+00:00,118.8,118.8,118.35,118.44,13335
|
|
2022-03-25 11:15:00+00:00,118.44,118.76,118.18,118.24,13059
|
|
2022-03-25 11:20:00+00:00,118.28,118.4,117.84,117.85,12110
|
|
2022-03-25 11:25:00+00:00,117.87,118.09,117.55,117.91,15238
|
|
2022-03-25 11:30:00+00:00,117.93,118.17,117.81,117.97,11305
|
|
2022-03-25 11:35:00+00:00,117.98,118.26,117.88,117.95,8780
|
|
2022-03-25 11:40:00+00:00,117.93,118.37,117.88,118.32,11863
|
|
2022-03-25 11:45:00+00:00,118.33,118.44,117.76,117.81,7955
|
|
2022-03-25 11:50:00+00:00,117.82,118.21,117.79,117.83,8461
|
|
2022-03-25 11:55:00+00:00,117.84,117.96,117.63,117.86,7091
|
|
2022-03-25 12:00:00+00:00,117.87,117.94,117.25,117.37,10759
|
|
2022-03-25 12:05:00+00:00,117.38,117.95,117.37,117.8,10005
|
|
2022-03-25 12:10:00+00:00,117.79,118.29,117.76,118.28,8951
|
|
2022-03-25 12:15:00+00:00,118.29,118.58,118.16,118.48,9359
|
|
2022-03-25 12:20:00+00:00,118.49,118.51,117.93,118.04,9968
|
|
2022-03-25 12:25:00+00:00,118.04,118.29,117.8,118.18,8904
|
|
2022-03-25 12:30:00+00:00,118.2,118.22,117.88,118.16,6284
|
|
2022-03-25 12:35:00+00:00,118.15,118.27,117.83,117.93,7581
|
|
2022-03-25 12:40:00+00:00,117.95,118.11,117.73,117.98,5420
|
|
2022-03-25 12:45:00+00:00,118.0,118.15,117.86,118.01,6327
|
|
2022-03-25 12:50:00+00:00,118.03,118.24,117.78,117.86,7776
|
|
2022-03-25 12:55:00+00:00,117.87,118.12,117.63,118.04,5974
|
|
2022-03-25 13:00:00+00:00,118.04,118.1,117.74,118.0,5301
|
|
2022-03-25 13:05:00+00:00,117.96,117.98,117.68,117.76,4066
|
|
2022-03-25 13:10:00+00:00,117.74,117.93,117.53,117.77,4364
|
|
2022-03-25 13:15:00+00:00,117.78,118.44,117.75,118.38,6993
|
|
2022-03-25 13:20:00+00:00,118.38,118.41,117.96,118.0,6661
|
|
2022-03-25 13:25:00+00:00,117.98,118.14,117.88,118.11,4156
|
|
2022-03-25 13:30:00+00:00,118.11,118.28,117.99,118.22,4031
|
|
2022-03-25 13:35:00+00:00,118.22,118.33,118.11,118.25,3930
|
|
2022-03-25 13:40:00+00:00,118.26,118.38,118.05,118.33,4033
|
|
2022-03-25 13:45:00+00:00,118.35,118.55,118.16,118.52,4987
|
|
2022-03-25 13:50:00+00:00,118.53,118.65,118.43,118.61,7097
|
|
2022-03-25 13:55:00+00:00,118.59,118.97,118.46,118.9,9184
|
|
2022-03-25 14:00:00+00:00,118.91,119.38,118.76,119.23,13190
|
|
2022-03-25 14:05:00+00:00,119.23,119.4,119.15,119.32,8196
|
|
2022-03-25 14:10:00+00:00,119.32,119.46,119.17,119.26,5858
|
|
2022-03-25 14:15:00+00:00,119.26,119.47,119.2,119.27,7409
|
|
2022-03-25 14:20:00+00:00,119.28,119.56,119.25,119.5,6823
|
|
2022-03-25 14:25:00+00:00,119.51,119.8,119.38,119.72,8511
|
|
2022-03-25 14:30:00+00:00,119.71,119.88,119.66,119.73,7608
|
|
2022-03-25 14:35:00+00:00,119.73,119.88,119.6,119.73,7937
|
|
2022-03-25 14:40:00+00:00,119.75,119.79,119.45,119.68,7493
|
|
2022-03-25 14:45:00+00:00,119.69,119.75,119.41,119.45,6946
|
|
2022-03-25 14:50:00+00:00,119.45,119.83,119.44,119.8,6740
|
|
2022-03-25 14:55:00+00:00,119.81,119.83,119.58,119.64,6194
|
|
2022-03-25 15:00:00+00:00,119.66,119.73,118.83,119.02,13795
|
|
2022-03-25 15:05:00+00:00,119.02,119.05,118.5,118.76,8743
|
|
2022-03-25 15:10:00+00:00,118.76,119.05,118.73,118.95,7691
|
|
2022-03-25 15:15:00+00:00,118.95,119.08,118.57,118.65,6880
|
|
2022-03-25 15:20:00+00:00,118.66,118.68,118.25,118.44,7979
|
|
2022-03-25 15:25:00+00:00,118.43,118.55,117.94,118.0,7915
|
|
2022-03-25 15:30:00+00:00,118.0,118.26,117.79,118.23,10547
|
|
2022-03-25 15:35:00+00:00,118.25,118.49,118.11,118.33,10264
|
|
2022-03-25 15:40:00+00:00,118.34,118.79,118.33,118.59,11150
|
|
2022-03-25 15:45:00+00:00,118.6,119.06,118.6,119.03,11880
|
|
2022-03-25 15:50:00+00:00,119.04,119.44,119.0,119.32,16297
|
|
2022-03-25 15:55:00+00:00,119.31,119.7,119.22,119.67,18988
|
|
2022-03-28 09:30:00+00:00,117.7,118.81,117.4,118.48,23906
|
|
2022-03-28 09:35:00+00:00,118.46,118.98,118.2,118.62,19757
|
|
2022-03-28 09:40:00+00:00,118.6,118.75,117.87,118.37,20876
|
|
2022-03-28 09:45:00+00:00,118.34,119.19,117.99,118.98,22985
|
|
2022-03-28 09:50:00+00:00,118.98,120.26,118.9,120.26,23462
|
|
2022-03-28 09:55:00+00:00,120.26,120.41,119.74,120.2,21690
|
|
2022-03-28 10:00:00+00:00,120.21,120.29,119.05,119.4,23044
|
|
2022-03-28 10:05:00+00:00,119.43,120.0,119.02,119.45,21187
|
|
2022-03-28 10:10:00+00:00,119.45,119.67,119.09,119.14,16322
|
|
2022-03-28 10:15:00+00:00,119.15,119.21,118.4,118.79,14986
|
|
2022-03-28 10:20:00+00:00,118.77,118.86,118.18,118.64,13133
|
|
2022-03-28 10:25:00+00:00,118.65,118.88,118.21,118.85,15023
|
|
2022-03-28 10:30:00+00:00,118.82,119.19,118.39,118.54,13179
|
|
2022-03-28 10:35:00+00:00,118.55,118.76,118.04,118.44,10827
|
|
2022-03-28 10:40:00+00:00,118.42,118.67,118.2,118.51,10003
|
|
2022-03-28 10:45:00+00:00,118.53,119.31,118.52,119.23,13006
|
|
2022-03-28 10:50:00+00:00,119.22,119.4,118.96,119.25,12246
|
|
2022-03-28 10:55:00+00:00,119.25,119.35,118.89,119.14,9603
|
|
2022-03-28 11:00:00+00:00,119.14,119.57,118.15,118.37,19232
|
|
2022-03-28 11:05:00+00:00,118.38,118.56,117.88,118.4,13738
|
|
2022-03-28 11:10:00+00:00,118.41,118.8,118.36,118.63,8595
|
|
2022-03-28 11:15:00+00:00,118.62,118.73,118.37,118.64,8094
|
|
2022-03-28 11:20:00+00:00,118.65,118.78,118.2,118.4,9609
|
|
2022-03-28 11:25:00+00:00,118.39,118.64,118.04,118.54,9770
|
|
2022-03-28 11:30:00+00:00,118.54,118.57,117.7,117.83,11251
|
|
2022-03-28 11:35:00+00:00,117.8,117.85,117.51,117.62,8468
|
|
2022-03-28 11:40:00+00:00,117.64,117.97,117.6,117.96,6559
|
|
2022-03-28 11:45:00+00:00,117.96,117.96,117.32,117.33,7286
|
|
2022-03-28 11:50:00+00:00,117.38,117.62,117.26,117.51,6448
|
|
2022-03-28 11:55:00+00:00,117.52,117.6,117.3,117.49,7523
|
|
2022-03-28 12:00:00+00:00,117.48,118.07,117.35,118.02,9610
|
|
2022-03-28 12:05:00+00:00,118.01,118.04,117.52,117.6,6351
|
|
2022-03-28 12:10:00+00:00,117.61,117.63,117.04,117.22,9732
|
|
2022-03-28 12:15:00+00:00,117.21,117.35,116.75,116.91,7909
|
|
2022-03-28 12:20:00+00:00,116.91,117.47,116.91,117.39,7179
|
|
2022-03-28 12:25:00+00:00,117.4,117.52,116.71,116.86,11960
|
|
2022-03-28 12:30:00+00:00,116.86,117.68,116.78,117.45,15006
|
|
2022-03-28 12:35:00+00:00,117.46,117.69,117.32,117.68,8481
|
|
2022-03-28 12:40:00+00:00,117.66,117.88,117.48,117.69,7829
|
|
2022-03-28 12:45:00+00:00,117.68,117.7,117.26,117.47,6535
|
|
2022-03-28 12:50:00+00:00,117.45,117.89,117.39,117.88,6810
|
|
2022-03-28 12:55:00+00:00,117.89,117.97,117.78,117.83,5192
|
|
2022-03-28 13:00:00+00:00,117.84,118.14,117.79,118.06,7807
|
|
2022-03-28 13:05:00+00:00,118.07,118.21,117.82,117.86,7860
|
|
2022-03-28 13:10:00+00:00,117.84,118.26,117.83,118.2,8162
|
|
2022-03-28 13:15:00+00:00,118.2,118.5,118.14,118.46,8887
|
|
2022-03-28 13:20:00+00:00,118.46,118.9,118.37,118.87,10394
|
|
2022-03-28 13:25:00+00:00,118.88,119.06,118.74,118.84,7857
|
|
2022-03-28 13:30:00+00:00,118.85,118.93,118.65,118.8,6088
|
|
2022-03-28 13:35:00+00:00,118.8,119.05,118.7,118.83,8358
|
|
2022-03-28 13:40:00+00:00,118.83,119.0,118.76,118.84,6415
|
|
2022-03-28 13:45:00+00:00,118.85,119.16,118.76,119.04,8908
|
|
2022-03-28 13:50:00+00:00,119.05,119.14,118.8,118.88,6325
|
|
2022-03-28 13:55:00+00:00,118.86,119.1,118.55,118.99,10091
|
|
2022-03-28 14:00:00+00:00,119.0,119.21,118.8,119.05,8021
|
|
2022-03-28 14:05:00+00:00,119.03,119.14,118.76,119.07,5521
|
|
2022-03-28 14:10:00+00:00,119.09,119.24,118.83,118.87,7106
|
|
2022-03-28 14:15:00+00:00,118.87,118.94,118.66,118.78,5242
|
|
2022-03-28 14:20:00+00:00,118.81,119.06,118.51,118.96,8757
|
|
2022-03-28 14:25:00+00:00,118.95,119.12,118.84,119.01,7130
|
|
2022-03-28 14:30:00+00:00,119.01,119.06,118.83,118.95,4746
|
|
2022-03-28 14:35:00+00:00,118.93,118.93,118.72,118.76,5028
|
|
2022-03-28 14:40:00+00:00,118.76,119.26,118.69,119.14,6895
|
|
2022-03-28 14:45:00+00:00,119.14,119.25,119.04,119.14,7043
|
|
2022-03-28 14:50:00+00:00,119.13,119.33,119.13,119.23,6090
|
|
2022-03-28 14:55:00+00:00,119.22,119.62,119.16,119.62,7405
|
|
2022-03-28 15:00:00+00:00,119.62,119.77,119.44,119.51,11264
|
|
2022-03-28 15:05:00+00:00,119.52,119.69,119.32,119.6,8753
|
|
2022-03-28 15:10:00+00:00,119.59,119.8,119.46,119.73,7830
|
|
2022-03-28 15:15:00+00:00,119.74,119.88,119.53,119.56,8590
|
|
2022-03-28 15:20:00+00:00,119.55,119.85,119.48,119.77,7706
|
|
2022-03-28 15:25:00+00:00,119.76,119.89,119.63,119.73,5068
|
|
2022-03-28 15:30:00+00:00,119.73,120.07,119.72,119.99,8198
|
|
2022-03-28 15:35:00+00:00,119.99,120.02,119.76,119.79,5376
|
|
2022-03-28 15:40:00+00:00,119.79,120.03,119.63,120.0,9293
|
|
2022-03-28 15:45:00+00:00,120.0,120.04,119.79,119.85,7293
|
|
2022-03-28 15:50:00+00:00,119.84,119.97,119.42,119.93,12451
|
|
2022-03-28 15:55:00+00:00,119.96,120.25,119.81,120.24,15596
|
|
2022-03-29 09:30:00+00:00,122.28,122.48,121.31,121.97,31030
|
|
2022-03-29 09:35:00+00:00,122.0,122.49,121.49,121.93,24425
|
|
2022-03-29 09:40:00+00:00,121.94,122.21,120.85,121.03,27024
|
|
2022-03-29 09:45:00+00:00,121.0,122.0,120.53,120.55,21093
|
|
2022-03-29 09:50:00+00:00,120.54,121.0,120.32,120.77,15336
|
|
2022-03-29 09:55:00+00:00,120.82,121.4,120.62,121.18,16337
|
|
2022-03-29 10:00:00+00:00,121.19,121.63,120.81,121.1,16885
|
|
2022-03-29 10:05:00+00:00,121.09,121.27,120.14,120.45,15069
|
|
2022-03-29 10:10:00+00:00,120.45,120.71,119.59,119.99,16422
|
|
2022-03-29 10:15:00+00:00,119.96,120.77,119.68,120.54,13799
|
|
2022-03-29 10:20:00+00:00,120.51,121.12,120.46,120.91,16919
|
|
2022-03-29 10:25:00+00:00,120.91,121.57,120.47,121.53,16063
|
|
2022-03-29 10:30:00+00:00,121.53,121.84,121.08,121.47,18523
|
|
2022-03-29 10:35:00+00:00,121.48,121.66,120.93,121.13,13817
|
|
2022-03-29 10:40:00+00:00,121.1,121.74,120.85,121.72,15247
|
|
2022-03-29 10:45:00+00:00,121.73,122.14,121.69,121.93,15362
|
|
2022-03-29 10:50:00+00:00,121.97,122.43,121.96,122.17,12624
|
|
2022-03-29 10:55:00+00:00,122.17,122.42,121.96,122.36,9559
|
|
2022-03-29 11:00:00+00:00,122.37,122.47,121.65,121.87,11329
|
|
2022-03-29 11:05:00+00:00,121.84,121.89,121.45,121.54,8775
|
|
2022-03-29 11:10:00+00:00,121.55,121.79,121.29,121.59,10416
|
|
2022-03-29 11:15:00+00:00,121.59,121.79,121.35,121.64,10777
|
|
2022-03-29 11:20:00+00:00,121.64,121.71,120.67,121.06,10975
|
|
2022-03-29 11:25:00+00:00,121.06,121.49,120.92,121.28,10070
|
|
2022-03-29 11:30:00+00:00,121.25,121.25,120.83,120.95,7425
|
|
2022-03-29 11:35:00+00:00,120.95,121.15,120.71,121.07,7501
|
|
2022-03-29 11:40:00+00:00,121.08,121.41,120.94,121.36,8374
|
|
2022-03-29 11:45:00+00:00,121.37,121.84,121.33,121.81,11549
|
|
2022-03-29 11:50:00+00:00,121.8,121.81,121.52,121.65,7567
|
|
2022-03-29 11:55:00+00:00,121.64,121.67,121.3,121.43,6417
|
|
2022-03-29 12:00:00+00:00,121.44,121.46,120.86,121.22,10202
|
|
2022-03-29 12:05:00+00:00,121.22,121.35,120.96,121.21,7955
|
|
2022-03-29 12:10:00+00:00,121.22,121.47,121.09,121.4,7139
|
|
2022-03-29 12:15:00+00:00,121.39,121.69,121.34,121.61,7294
|
|
2022-03-29 12:20:00+00:00,121.6,121.65,121.19,121.31,7878
|
|
2022-03-29 12:25:00+00:00,121.29,121.36,121.1,121.35,5895
|
|
2022-03-29 12:30:00+00:00,121.34,121.4,120.73,120.82,10008
|
|
2022-03-29 12:35:00+00:00,120.82,121.09,120.68,120.98,7373
|
|
2022-03-29 12:40:00+00:00,120.99,121.27,120.87,121.26,6544
|
|
2022-03-29 12:45:00+00:00,121.27,121.57,121.11,121.55,12364
|
|
2022-03-29 12:50:00+00:00,121.53,121.71,121.2,121.55,12538
|
|
2022-03-29 12:55:00+00:00,121.54,121.76,121.53,121.68,6709
|
|
2022-03-29 13:00:00+00:00,121.68,121.71,121.05,121.22,7423
|
|
2022-03-29 13:05:00+00:00,121.2,121.31,121.03,121.12,5538
|
|
2022-03-29 13:10:00+00:00,121.13,121.49,121.13,121.46,6125
|
|
2022-03-29 13:15:00+00:00,121.46,121.66,121.44,121.53,6401
|
|
2022-03-29 13:20:00+00:00,121.54,121.55,121.17,121.45,5722
|
|
2022-03-29 13:25:00+00:00,121.45,121.92,121.45,121.74,8838
|
|
2022-03-29 13:30:00+00:00,121.75,121.89,121.57,121.78,7883
|
|
2022-03-29 13:35:00+00:00,121.79,122.06,121.76,121.97,8971
|
|
2022-03-29 13:40:00+00:00,121.99,122.27,121.9,122.27,6967
|
|
2022-03-29 13:45:00+00:00,122.26,122.59,121.99,122.45,11204
|
|
2022-03-29 13:50:00+00:00,122.43,122.58,122.32,122.5,7845
|
|
2022-03-29 13:55:00+00:00,122.51,122.63,122.37,122.5,7369
|
|
2022-03-29 14:00:00+00:00,122.51,122.74,122.46,122.59,7522
|
|
2022-03-29 14:05:00+00:00,122.58,122.61,122.27,122.45,7331
|
|
2022-03-29 14:10:00+00:00,122.44,122.63,122.28,122.55,7410
|
|
2022-03-29 14:15:00+00:00,122.52,122.57,122.12,122.25,7945
|
|
2022-03-29 14:20:00+00:00,122.25,122.42,122.1,122.33,6152
|
|
2022-03-29 14:25:00+00:00,122.33,122.5,122.16,122.42,5109
|
|
2022-03-29 14:30:00+00:00,122.43,122.65,122.34,122.63,5833
|
|
2022-03-29 14:35:00+00:00,122.62,122.81,122.61,122.73,5688
|
|
2022-03-29 14:40:00+00:00,122.72,122.86,122.63,122.83,4947
|
|
2022-03-29 14:45:00+00:00,122.84,122.94,122.71,122.78,5898
|
|
2022-03-29 14:50:00+00:00,122.77,122.99,122.73,122.94,5325
|
|
2022-03-29 14:55:00+00:00,122.93,123.12,122.82,122.85,7342
|
|
2022-03-29 15:00:00+00:00,122.85,123.01,122.59,122.93,7874
|
|
2022-03-29 15:05:00+00:00,122.93,123.27,122.93,123.22,8583
|
|
2022-03-29 15:10:00+00:00,123.22,123.41,123.12,123.3,9516
|
|
2022-03-29 15:15:00+00:00,123.3,123.45,123.19,123.44,7823
|
|
2022-03-29 15:20:00+00:00,123.44,123.68,123.43,123.61,8988
|
|
2022-03-29 15:25:00+00:00,123.59,123.71,123.44,123.69,8702
|
|
2022-03-29 15:30:00+00:00,123.69,123.7,123.36,123.57,7948
|
|
2022-03-29 15:35:00+00:00,123.57,123.61,123.28,123.28,8540
|
|
2022-03-29 15:40:00+00:00,123.28,123.45,123.04,123.43,8626
|
|
2022-03-29 15:45:00+00:00,123.42,123.47,123.06,123.18,9780
|
|
2022-03-29 15:50:00+00:00,123.21,123.29,122.59,122.75,13687
|
|
2022-03-29 15:55:00+00:00,122.74,123.29,122.67,123.29,16410
|
|
2022-03-30 09:30:00+00:00,123.03,124.13,122.47,124.09,24391
|
|
2022-03-30 09:35:00+00:00,124.11,124.75,123.88,124.41,26995
|
|
2022-03-30 09:40:00+00:00,124.43,125.53,124.36,125.22,23404
|
|
2022-03-30 09:45:00+00:00,125.23,125.67,124.26,124.7,27728
|
|
2022-03-30 09:50:00+00:00,124.69,124.93,124.02,124.2,19402
|
|
2022-03-30 09:55:00+00:00,124.2,124.8,123.92,124.63,18412
|
|
2022-03-30 10:00:00+00:00,124.63,125.15,124.48,124.71,17225
|
|
2022-03-30 10:05:00+00:00,124.73,124.81,123.68,123.79,16432
|
|
2022-03-30 10:10:00+00:00,123.78,124.48,123.75,124.45,14314
|
|
2022-03-30 10:15:00+00:00,124.45,124.89,124.26,124.49,16442
|
|
2022-03-30 10:20:00+00:00,124.49,125.23,124.48,125.01,14387
|
|
2022-03-30 10:25:00+00:00,124.99,125.4,124.9,125.23,14476
|
|
2022-03-30 10:30:00+00:00,125.24,125.32,124.37,124.76,14950
|
|
2022-03-30 10:35:00+00:00,124.75,125.24,124.62,125.13,11758
|
|
2022-03-30 10:40:00+00:00,125.12,125.24,124.84,124.84,8548
|
|
2022-03-30 10:45:00+00:00,124.84,124.97,124.5,124.62,10892
|
|
2022-03-30 10:50:00+00:00,124.65,124.87,124.05,124.15,12349
|
|
2022-03-30 10:55:00+00:00,124.14,124.18,123.65,123.77,12110
|
|
2022-03-30 11:00:00+00:00,123.77,123.95,123.25,123.38,12686
|
|
2022-03-30 11:05:00+00:00,123.39,123.49,122.67,122.75,13895
|
|
2022-03-30 11:10:00+00:00,122.75,123.37,122.72,123.32,15170
|
|
2022-03-30 11:15:00+00:00,123.31,123.49,123.07,123.39,12524
|
|
2022-03-30 11:20:00+00:00,123.39,123.55,122.93,122.98,8810
|
|
2022-03-30 11:25:00+00:00,122.98,122.99,122.38,122.69,12232
|
|
2022-03-30 11:30:00+00:00,122.7,123.4,122.69,123.39,9632
|
|
2022-03-30 11:35:00+00:00,123.4,123.61,123.23,123.35,10898
|
|
2022-03-30 11:40:00+00:00,123.34,123.38,123.1,123.23,7234
|
|
2022-03-30 11:45:00+00:00,123.22,123.48,123.02,123.11,7350
|
|
2022-03-30 11:50:00+00:00,123.11,123.13,122.8,122.9,5711
|
|
2022-03-30 11:55:00+00:00,122.9,123.21,122.81,123.14,6159
|
|
2022-03-30 12:00:00+00:00,123.13,123.53,123.02,123.37,7428
|
|
2022-03-30 12:05:00+00:00,123.37,123.43,122.83,123.1,9195
|
|
2022-03-30 12:10:00+00:00,123.08,123.22,122.8,123.05,6070
|
|
2022-03-30 12:15:00+00:00,123.01,123.29,123.01,123.05,5082
|
|
2022-03-30 12:20:00+00:00,123.06,123.15,122.91,123.02,5588
|
|
2022-03-30 12:25:00+00:00,123.01,123.37,122.99,123.31,7279
|
|
2022-03-30 12:30:00+00:00,123.3,123.73,123.2,123.68,8872
|
|
2022-03-30 12:35:00+00:00,123.67,123.95,123.58,123.94,8088
|
|
2022-03-30 12:40:00+00:00,123.95,123.96,123.63,123.92,6143
|
|
2022-03-30 12:45:00+00:00,123.93,124.17,123.82,124.08,8920
|
|
2022-03-30 12:50:00+00:00,124.11,124.15,123.77,123.84,7461
|
|
2022-03-30 12:55:00+00:00,123.84,123.99,123.72,123.95,4626
|
|
2022-03-30 13:00:00+00:00,123.94,123.97,123.72,123.87,5087
|
|
2022-03-30 13:05:00+00:00,123.9,123.92,123.52,123.61,5486
|
|
2022-03-30 13:10:00+00:00,123.62,123.82,123.48,123.81,4293
|
|
2022-03-30 13:15:00+00:00,123.8,123.82,123.25,123.36,6373
|
|
2022-03-30 13:20:00+00:00,123.35,123.47,123.14,123.41,5978
|
|
2022-03-30 13:25:00+00:00,123.39,123.4,123.12,123.27,4022
|
|
2022-03-30 13:30:00+00:00,123.27,123.47,123.19,123.32,5132
|
|
2022-03-30 13:35:00+00:00,123.33,123.46,122.77,122.78,7564
|
|
2022-03-30 13:40:00+00:00,122.79,122.89,122.61,122.61,6581
|
|
2022-03-30 13:45:00+00:00,122.61,122.67,122.2,122.3,10358
|
|
2022-03-30 13:50:00+00:00,122.31,122.34,121.94,122.13,11159
|
|
2022-03-30 13:55:00+00:00,122.12,122.23,121.83,121.94,9367
|
|
2022-03-30 14:00:00+00:00,121.94,122.11,121.8,121.84,7948
|
|
2022-03-30 14:05:00+00:00,121.83,122.09,121.76,122.0,7175
|
|
2022-03-30 14:10:00+00:00,121.99,122.02,121.8,121.9,4865
|
|
2022-03-30 14:15:00+00:00,121.9,121.92,121.41,121.59,9051
|
|
2022-03-30 14:20:00+00:00,121.61,121.66,121.22,121.33,7067
|
|
2022-03-30 14:25:00+00:00,121.36,121.43,121.16,121.31,7095
|
|
2022-03-30 14:30:00+00:00,121.31,121.69,121.26,121.53,7045
|
|
2022-03-30 14:35:00+00:00,121.53,121.66,121.33,121.39,6240
|
|
2022-03-30 14:40:00+00:00,121.39,121.41,120.96,121.09,10319
|
|
2022-03-30 14:45:00+00:00,121.09,121.1,120.85,120.94,7229
|
|
2022-03-30 14:50:00+00:00,120.96,121.05,120.7,120.72,7693
|
|
2022-03-30 14:55:00+00:00,120.72,120.96,120.35,120.56,11989
|
|
2022-03-30 15:00:00+00:00,120.57,120.58,120.1,120.14,10784
|
|
2022-03-30 15:05:00+00:00,120.15,120.3,119.88,119.92,14348
|
|
2022-03-30 15:10:00+00:00,119.92,120.16,119.71,120.06,16563
|
|
2022-03-30 15:15:00+00:00,120.05,120.14,119.27,119.32,17256
|
|
2022-03-30 15:20:00+00:00,119.31,119.38,118.78,118.86,16999
|
|
2022-03-30 15:25:00+00:00,118.86,119.1,118.68,118.82,19782
|
|
2022-03-30 15:30:00+00:00,118.81,119.49,118.76,119.16,18508
|
|
2022-03-30 15:35:00+00:00,119.15,119.42,118.77,118.86,14009
|
|
2022-03-30 15:40:00+00:00,118.86,119.21,118.59,119.02,13821
|
|
2022-03-30 15:45:00+00:00,119.01,119.23,118.94,119.03,13308
|
|
2022-03-30 15:50:00+00:00,119.03,119.14,118.7,118.72,12103
|
|
2022-03-30 15:55:00+00:00,118.72,119.25,118.72,119.2,15728
|
|
2022-03-31 09:30:00+00:00,116.19,116.38,114.57,114.86,43081
|
|
2022-03-31 09:35:00+00:00,114.86,115.04,113.72,113.81,35181
|
|
2022-03-31 09:40:00+00:00,113.8,113.95,113.25,113.37,28535
|
|
2022-03-31 09:45:00+00:00,113.36,113.76,112.92,112.98,28853
|
|
2022-03-31 09:50:00+00:00,112.99,113.69,112.75,113.33,25910
|
|
2022-03-31 09:55:00+00:00,113.32,113.65,112.75,113.43,22874
|
|
2022-03-31 10:00:00+00:00,113.44,113.44,112.36,112.52,24897
|
|
2022-03-31 10:05:00+00:00,112.53,113.49,112.49,113.47,23940
|
|
2022-03-31 10:10:00+00:00,113.48,113.71,113.07,113.68,20240
|
|
2022-03-31 10:15:00+00:00,113.68,114.08,113.3,113.82,21159
|
|
2022-03-31 10:20:00+00:00,113.81,113.97,113.3,113.34,16307
|
|
2022-03-31 10:25:00+00:00,113.34,113.58,113.03,113.41,15318
|
|
2022-03-31 10:30:00+00:00,113.42,113.64,113.2,113.41,14395
|
|
2022-03-31 10:35:00+00:00,113.38,113.7,113.3,113.42,12164
|
|
2022-03-31 10:40:00+00:00,113.42,113.61,113.01,113.58,14541
|
|
2022-03-31 10:45:00+00:00,113.57,114.41,113.46,114.3,20737
|
|
2022-03-31 10:50:00+00:00,114.3,114.4,113.83,113.87,12540
|
|
2022-03-31 10:55:00+00:00,113.87,114.3,113.41,113.43,16096
|
|
2022-03-31 11:00:00+00:00,113.44,113.48,112.75,112.97,20887
|
|
2022-03-31 11:05:00+00:00,112.97,113.08,112.36,112.78,18199
|
|
2022-03-31 11:10:00+00:00,112.77,112.77,112.12,112.37,16481
|
|
2022-03-31 11:15:00+00:00,112.37,112.45,112.06,112.13,13271
|
|
2022-03-31 11:20:00+00:00,112.13,112.56,111.95,112.05,13175
|
|
2022-03-31 11:25:00+00:00,112.06,112.09,111.52,111.69,15891
|
|
2022-03-31 11:30:00+00:00,111.67,111.8,111.39,111.61,12313
|
|
2022-03-31 11:35:00+00:00,111.61,111.87,111.43,111.48,11819
|
|
2022-03-31 11:40:00+00:00,111.49,112.11,111.46,111.74,14405
|
|
2022-03-31 11:45:00+00:00,111.73,111.73,111.03,111.13,13219
|
|
2022-03-31 11:50:00+00:00,111.13,111.3,110.84,111.25,17165
|
|
2022-03-31 11:55:00+00:00,111.26,111.44,111.05,111.29,10539
|
|
2022-03-31 12:00:00+00:00,111.28,111.38,110.83,111.22,14116
|
|
2022-03-31 12:05:00+00:00,111.22,111.24,110.86,110.87,9467
|
|
2022-03-31 12:10:00+00:00,110.87,111.02,110.63,110.69,13788
|
|
2022-03-31 12:15:00+00:00,110.69,110.89,110.55,110.58,10407
|
|
2022-03-31 12:20:00+00:00,110.59,110.65,110.35,110.52,10382
|
|
2022-03-31 12:25:00+00:00,110.52,110.75,110.41,110.73,8438
|
|
2022-03-31 12:30:00+00:00,110.73,110.86,110.14,110.16,15091
|
|
2022-03-31 12:35:00+00:00,110.17,110.76,110.06,110.44,13801
|
|
2022-03-31 12:40:00+00:00,110.43,110.65,110.26,110.45,10494
|
|
2022-03-31 12:45:00+00:00,110.46,110.76,110.32,110.63,14379
|
|
2022-03-31 12:50:00+00:00,110.63,110.64,110.01,110.04,14900
|
|
2022-03-31 12:55:00+00:00,110.05,110.24,109.78,109.83,13348
|
|
2022-03-31 13:00:00+00:00,109.83,110.19,109.67,110.11,12028
|
|
2022-03-31 13:05:00+00:00,110.11,110.19,109.65,109.77,11934
|
|
2022-03-31 13:10:00+00:00,109.76,109.9,109.37,109.49,13515
|
|
2022-03-31 13:15:00+00:00,109.46,109.71,109.25,109.54,13556
|
|
2022-03-31 13:20:00+00:00,109.53,109.68,109.22,109.39,10483
|
|
2022-03-31 13:25:00+00:00,109.39,109.79,109.34,109.77,11509
|
|
2022-03-31 13:30:00+00:00,109.76,109.86,109.38,109.45,11914
|
|
2022-03-31 13:35:00+00:00,109.45,109.58,109.23,109.38,9430
|
|
2022-03-31 13:40:00+00:00,109.39,109.99,109.28,109.95,13716
|
|
2022-03-31 13:45:00+00:00,109.96,110.01,109.69,109.92,10696
|
|
2022-03-31 13:50:00+00:00,109.92,110.24,109.89,110.01,16007
|
|
2022-03-31 13:55:00+00:00,110.02,110.06,109.58,109.77,11676
|
|
2022-03-31 14:00:00+00:00,109.78,109.8,109.27,109.36,12792
|
|
2022-03-31 14:05:00+00:00,109.36,109.49,109.1,109.18,11767
|
|
2022-03-31 14:10:00+00:00,109.18,109.62,109.02,109.45,12567
|
|
2022-03-31 14:15:00+00:00,109.46,109.69,109.31,109.64,9973
|
|
2022-03-31 14:20:00+00:00,109.63,109.89,109.57,109.69,10073
|
|
2022-03-31 14:25:00+00:00,109.69,109.79,109.37,109.71,10306
|
|
2022-03-31 14:30:00+00:00,109.71,109.8,109.52,109.53,6909
|
|
2022-03-31 14:35:00+00:00,109.54,110.15,109.33,110.09,15860
|
|
2022-03-31 14:40:00+00:00,110.09,110.22,109.9,110.08,15930
|
|
2022-03-31 14:45:00+00:00,110.09,110.14,109.85,109.92,12198
|
|
2022-03-31 14:50:00+00:00,109.92,110.15,109.85,110.06,12244
|
|
2022-03-31 14:55:00+00:00,110.06,110.59,110.01,110.55,16838
|
|
2022-03-31 15:00:00+00:00,110.55,111.08,110.47,110.98,23549
|
|
2022-03-31 15:05:00+00:00,110.98,111.09,110.69,110.83,19989
|
|
2022-03-31 15:10:00+00:00,110.81,110.88,110.64,110.87,13580
|
|
2022-03-31 15:15:00+00:00,110.84,110.85,110.11,110.22,14894
|
|
2022-03-31 15:20:00+00:00,110.2,110.29,109.95,110.13,16033
|
|
2022-03-31 15:25:00+00:00,110.12,110.24,109.93,110.12,13037
|
|
2022-03-31 15:30:00+00:00,110.13,110.27,109.62,109.72,13503
|
|
2022-03-31 15:35:00+00:00,109.72,110.63,109.6,110.61,18888
|
|
2022-03-31 15:40:00+00:00,110.61,110.7,110.2,110.21,19930
|
|
2022-03-31 15:45:00+00:00,110.22,110.74,110.06,110.53,21690
|
|
2022-03-31 15:50:00+00:00,110.52,110.66,110.0,110.0,19100
|
|
2022-03-31 15:55:00+00:00,110.0,110.11,109.34,109.35,32956
|
|
2022-04-01 09:30:00+00:00,110.49,111.42,110.18,110.22,25354
|
|
2022-04-01 09:35:00+00:00,110.17,110.24,109.31,109.31,23562
|
|
2022-04-01 09:40:00+00:00,109.3,109.74,108.52,108.67,22924
|
|
2022-04-01 09:45:00+00:00,108.67,108.81,108.22,108.3,21509
|
|
2022-04-01 09:50:00+00:00,108.29,108.53,107.55,107.56,20718
|
|
2022-04-01 09:55:00+00:00,107.57,107.85,107.13,107.78,27151
|
|
2022-04-01 10:00:00+00:00,107.76,107.78,107.12,107.31,26741
|
|
2022-04-01 10:05:00+00:00,107.3,108.08,107.01,107.9,21898
|
|
2022-04-01 10:10:00+00:00,107.91,108.36,107.82,108.16,15807
|
|
2022-04-01 10:15:00+00:00,108.16,108.24,107.17,107.24,17822
|
|
2022-04-01 10:20:00+00:00,107.22,107.45,106.74,107.07,20094
|
|
2022-04-01 10:25:00+00:00,107.08,107.79,106.96,107.69,17393
|
|
2022-04-01 10:30:00+00:00,107.69,107.81,107.28,107.78,15839
|
|
2022-04-01 10:35:00+00:00,107.77,108.12,107.7,107.81,15431
|
|
2022-04-01 10:40:00+00:00,107.81,108.24,107.35,108.08,17800
|
|
2022-04-01 10:45:00+00:00,108.08,108.24,107.57,107.84,15103
|
|
2022-04-01 10:50:00+00:00,107.83,108.25,107.5,108.12,15028
|
|
2022-04-01 10:55:00+00:00,108.12,108.3,107.78,108.14,14319
|
|
2022-04-01 11:00:00+00:00,108.15,108.79,108.06,108.64,19107
|
|
2022-04-01 11:05:00+00:00,108.63,108.83,108.11,108.68,15343
|
|
2022-04-01 11:10:00+00:00,108.68,108.96,108.34,108.4,13699
|
|
2022-04-01 11:15:00+00:00,108.4,108.42,107.88,108.0,15270
|
|
2022-04-01 11:20:00+00:00,108.01,108.23,107.74,107.82,12419
|
|
2022-04-01 11:25:00+00:00,107.83,107.86,107.41,107.54,11705
|
|
2022-04-01 11:30:00+00:00,107.56,107.77,107.27,107.51,11034
|
|
2022-04-01 11:35:00+00:00,107.5,107.51,106.83,106.93,13751
|
|
2022-04-01 11:40:00+00:00,106.94,107.15,106.84,106.97,10416
|
|
2022-04-01 11:45:00+00:00,107.0,107.25,106.9,107.16,8914
|
|
2022-04-01 11:50:00+00:00,107.15,107.5,107.12,107.37,9201
|
|
2022-04-01 11:55:00+00:00,107.37,107.37,106.68,106.81,12961
|
|
2022-04-01 12:00:00+00:00,106.81,106.99,106.65,106.72,9323
|
|
2022-04-01 12:05:00+00:00,106.71,106.98,106.58,106.97,9567
|
|
2022-04-01 12:10:00+00:00,106.97,107.11,106.77,107.05,9128
|
|
2022-04-01 12:15:00+00:00,107.05,107.17,106.73,106.81,8467
|
|
2022-04-01 12:20:00+00:00,106.81,107.2,106.78,107.13,8576
|
|
2022-04-01 12:25:00+00:00,107.14,107.27,106.87,107.16,10172
|
|
2022-04-01 12:30:00+00:00,107.15,107.16,106.41,106.46,11288
|
|
2022-04-01 12:35:00+00:00,106.45,106.69,106.37,106.64,7281
|
|
2022-04-01 12:40:00+00:00,106.64,106.85,106.54,106.82,7788
|
|
2022-04-01 12:45:00+00:00,106.81,106.94,106.51,106.83,9062
|
|
2022-04-01 12:50:00+00:00,106.82,106.91,106.53,106.67,7219
|
|
2022-04-01 12:55:00+00:00,106.69,106.73,106.24,106.3,8333
|
|
2022-04-01 13:00:00+00:00,106.29,106.57,106.19,106.36,7594
|
|
2022-04-01 13:05:00+00:00,106.38,106.65,106.34,106.41,7290
|
|
2022-04-01 13:10:00+00:00,106.41,106.48,106.17,106.34,8122
|
|
2022-04-01 13:15:00+00:00,106.34,106.44,106.16,106.41,6978
|
|
2022-04-01 13:20:00+00:00,106.4,106.64,106.1,106.49,9525
|
|
2022-04-01 13:25:00+00:00,106.48,106.49,106.28,106.42,7701
|
|
2022-04-01 13:30:00+00:00,106.4,106.69,106.31,106.58,7448
|
|
2022-04-01 13:35:00+00:00,106.56,107.2,106.54,107.03,10945
|
|
2022-04-01 13:40:00+00:00,107.02,107.37,106.95,107.2,11722
|
|
2022-04-01 13:45:00+00:00,107.2,107.25,106.97,107.1,8700
|
|
2022-04-01 13:50:00+00:00,107.09,107.15,106.86,106.97,7224
|
|
2022-04-01 13:55:00+00:00,106.97,107.25,106.87,106.87,9142
|
|
2022-04-01 14:00:00+00:00,106.87,107.0,106.64,106.84,10604
|
|
2022-04-01 14:05:00+00:00,106.86,107.24,106.66,106.73,14101
|
|
2022-04-01 14:10:00+00:00,106.71,106.84,106.53,106.84,7900
|
|
2022-04-01 14:15:00+00:00,106.84,107.13,106.79,106.98,7806
|
|
2022-04-01 14:20:00+00:00,106.99,107.34,106.8,106.83,10121
|
|
2022-04-01 14:25:00+00:00,106.83,107.3,106.81,107.27,7520
|
|
2022-04-01 14:30:00+00:00,107.27,107.63,107.27,107.58,10623
|
|
2022-04-01 14:35:00+00:00,107.58,107.63,107.17,107.36,8574
|
|
2022-04-01 14:40:00+00:00,107.36,107.62,107.28,107.51,8498
|
|
2022-04-01 14:45:00+00:00,107.5,107.72,107.3,107.35,10591
|
|
2022-04-01 14:50:00+00:00,107.35,107.41,107.1,107.22,7569
|
|
2022-04-01 14:55:00+00:00,107.22,107.42,107.09,107.27,7820
|
|
2022-04-01 15:00:00+00:00,107.27,107.72,107.2,107.64,9603
|
|
2022-04-01 15:05:00+00:00,107.62,107.97,107.53,107.64,10172
|
|
2022-04-01 15:10:00+00:00,107.64,107.79,107.27,107.46,11913
|
|
2022-04-01 15:15:00+00:00,107.45,107.59,106.97,106.98,12251
|
|
2022-04-01 15:20:00+00:00,106.97,107.06,106.76,106.81,11804
|
|
2022-04-01 15:25:00+00:00,106.81,106.95,106.75,106.86,6052
|
|
2022-04-01 15:30:00+00:00,106.86,107.08,106.55,106.69,11673
|
|
2022-04-01 15:35:00+00:00,106.69,106.8,106.53,106.76,7100
|
|
2022-04-01 15:40:00+00:00,106.74,107.0,106.57,106.64,7989
|
|
2022-04-01 15:45:00+00:00,106.63,106.99,106.55,106.96,9623
|
|
2022-04-01 15:50:00+00:00,106.97,107.89,106.96,107.76,22172
|
|
2022-04-01 15:55:00+00:00,107.74,108.27,107.72,108.19,28273
|
|
2022-04-04 09:30:00+00:00,109.99,110.0,108.51,108.55,21627
|
|
2022-04-04 09:35:00+00:00,108.55,109.58,108.5,109.13,17686
|
|
2022-04-04 09:40:00+00:00,109.19,109.5,108.37,108.9,16297
|
|
2022-04-04 09:45:00+00:00,108.92,109.38,108.49,108.93,14001
|
|
2022-04-04 09:50:00+00:00,108.92,109.2,108.21,108.73,15784
|
|
2022-04-04 09:55:00+00:00,108.76,109.03,108.35,108.79,15242
|
|
2022-04-04 10:00:00+00:00,108.79,109.0,108.43,108.7,12696
|
|
2022-04-04 10:05:00+00:00,108.71,108.99,108.43,108.88,11131
|
|
2022-04-04 10:10:00+00:00,108.87,109.42,108.61,108.75,17956
|
|
2022-04-04 10:15:00+00:00,108.76,109.0,108.21,108.23,13169
|
|
2022-04-04 10:20:00+00:00,108.23,108.28,107.52,107.83,19092
|
|
2022-04-04 10:25:00+00:00,107.84,108.0,107.67,107.89,11027
|
|
2022-04-04 10:30:00+00:00,107.91,107.95,107.22,107.26,11192
|
|
2022-04-04 10:35:00+00:00,107.26,108.14,107.03,108.13,15380
|
|
2022-04-04 10:40:00+00:00,108.12,108.15,107.7,107.82,10045
|
|
2022-04-04 10:45:00+00:00,107.84,108.32,107.51,108.27,9862
|
|
2022-04-04 10:50:00+00:00,108.28,108.57,108.22,108.25,9762
|
|
2022-04-04 10:55:00+00:00,108.24,108.68,108.2,108.59,9237
|
|
2022-04-04 11:00:00+00:00,108.57,109.07,108.54,109.03,10461
|
|
2022-04-04 11:05:00+00:00,109.04,109.11,108.79,108.99,9435
|
|
2022-04-04 11:10:00+00:00,109.0,109.04,108.64,109.0,9208
|
|
2022-04-04 11:15:00+00:00,109.0,109.01,108.61,108.88,7054
|
|
2022-04-04 11:20:00+00:00,108.86,109.2,108.68,109.05,9669
|
|
2022-04-04 11:25:00+00:00,109.04,110.1,108.95,110.05,19970
|
|
2022-04-04 11:30:00+00:00,110.06,110.58,110.01,110.43,18913
|
|
2022-04-04 11:35:00+00:00,110.41,110.43,109.9,110.09,12397
|
|
2022-04-04 11:40:00+00:00,110.09,110.33,109.99,110.06,8883
|
|
2022-04-04 11:45:00+00:00,110.04,110.46,109.9,110.27,10344
|
|
2022-04-04 11:50:00+00:00,110.28,110.4,110.12,110.32,6930
|
|
2022-04-04 11:55:00+00:00,110.31,110.31,109.73,109.93,9548
|
|
2022-04-04 12:00:00+00:00,109.95,109.96,109.62,109.7,6766
|
|
2022-04-04 12:05:00+00:00,109.7,109.75,109.38,109.48,7930
|
|
2022-04-04 12:10:00+00:00,109.48,109.87,109.45,109.78,7304
|
|
2022-04-04 12:15:00+00:00,109.79,109.82,109.56,109.63,4389
|
|
2022-04-04 12:20:00+00:00,109.62,109.66,109.46,109.52,4779
|
|
2022-04-04 12:25:00+00:00,109.52,109.65,109.39,109.56,4402
|
|
2022-04-04 12:30:00+00:00,109.57,109.72,109.49,109.58,5221
|
|
2022-04-04 12:35:00+00:00,109.56,109.78,109.42,109.55,4838
|
|
2022-04-04 12:40:00+00:00,109.56,109.58,109.25,109.4,6000
|
|
2022-04-04 12:45:00+00:00,109.41,109.48,109.21,109.42,5030
|
|
2022-04-04 12:50:00+00:00,109.41,109.59,109.36,109.55,4811
|
|
2022-04-04 12:55:00+00:00,109.54,109.55,109.39,109.48,3581
|
|
2022-04-04 13:00:00+00:00,109.48,109.49,109.03,109.13,6368
|
|
2022-04-04 13:05:00+00:00,109.11,109.19,108.96,109.11,5893
|
|
2022-04-04 13:10:00+00:00,109.1,109.1,108.83,108.98,5957
|
|
2022-04-04 13:15:00+00:00,108.97,109.21,108.85,109.11,5563
|
|
2022-04-04 13:20:00+00:00,109.11,109.25,109.05,109.24,4053
|
|
2022-04-04 13:25:00+00:00,109.25,109.3,109.14,109.25,4389
|
|
2022-04-04 13:30:00+00:00,109.24,109.25,109.08,109.15,3629
|
|
2022-04-04 13:35:00+00:00,109.18,109.22,108.92,109.11,5376
|
|
2022-04-04 13:40:00+00:00,109.12,109.67,109.07,109.66,8401
|
|
2022-04-04 13:45:00+00:00,109.66,109.76,109.53,109.58,8210
|
|
2022-04-04 13:50:00+00:00,109.59,109.73,109.55,109.61,5002
|
|
2022-04-04 13:55:00+00:00,109.61,109.68,109.49,109.5,4949
|
|
2022-04-04 14:00:00+00:00,109.5,109.5,108.9,109.02,9867
|
|
2022-04-04 14:05:00+00:00,109.03,109.07,108.38,108.45,9234
|
|
2022-04-04 14:10:00+00:00,108.44,108.67,108.36,108.61,7573
|
|
2022-04-04 14:15:00+00:00,108.6,108.82,108.48,108.78,6631
|
|
2022-04-04 14:20:00+00:00,108.78,108.89,108.69,108.84,5317
|
|
2022-04-04 14:25:00+00:00,108.83,109.09,108.7,109.01,7022
|
|
2022-04-04 14:30:00+00:00,109.0,109.32,108.91,109.27,8916
|
|
2022-04-04 14:35:00+00:00,109.28,109.32,109.14,109.26,6474
|
|
2022-04-04 14:40:00+00:00,109.24,109.54,109.2,109.53,8300
|
|
2022-04-04 14:45:00+00:00,109.53,109.54,109.38,109.49,7100
|
|
2022-04-04 14:50:00+00:00,109.5,109.82,109.3,109.77,10324
|
|
2022-04-04 14:55:00+00:00,109.76,109.78,109.55,109.75,7430
|
|
2022-04-04 15:00:00+00:00,109.73,109.89,109.52,109.87,9232
|
|
2022-04-04 15:05:00+00:00,109.86,110.17,109.8,110.14,12347
|
|
2022-04-04 15:10:00+00:00,110.16,110.28,110.01,110.17,10417
|
|
2022-04-04 15:15:00+00:00,110.17,110.4,110.15,110.39,9739
|
|
2022-04-04 15:20:00+00:00,110.39,110.73,110.39,110.67,15251
|
|
2022-04-04 15:25:00+00:00,110.7,110.94,110.63,110.65,12677
|
|
2022-04-04 15:30:00+00:00,110.64,110.89,110.5,110.6,12865
|
|
2022-04-04 15:35:00+00:00,110.6,110.67,110.44,110.61,8833
|
|
2022-04-04 15:40:00+00:00,110.61,110.8,110.3,110.37,11468
|
|
2022-04-04 15:45:00+00:00,110.35,110.43,110.09,110.13,9760
|
|
2022-04-04 15:50:00+00:00,110.12,110.68,110.12,110.65,13918
|
|
2022-04-04 15:55:00+00:00,110.64,110.64,110.26,110.54,14172
|
|
2022-04-05 09:30:00+00:00,109.69,110.32,109.2,109.59,18324
|
|
2022-04-05 09:35:00+00:00,109.6,110.03,109.08,109.83,14550
|
|
2022-04-05 09:40:00+00:00,109.82,109.88,109.08,109.21,11905
|
|
2022-04-05 09:45:00+00:00,109.2,110.43,109.07,110.34,16574
|
|
2022-04-05 09:50:00+00:00,110.38,110.48,109.83,109.98,15558
|
|
2022-04-05 09:55:00+00:00,109.99,110.28,109.73,110.16,12496
|
|
2022-04-05 10:00:00+00:00,110.13,110.18,109.33,109.37,15231
|
|
2022-04-05 10:05:00+00:00,109.37,109.39,108.51,108.61,15292
|
|
2022-04-05 10:10:00+00:00,108.62,108.78,108.21,108.3,13067
|
|
2022-04-05 10:15:00+00:00,108.3,108.44,107.78,107.85,14224
|
|
2022-04-05 10:20:00+00:00,107.85,108.56,107.84,108.49,12376
|
|
2022-04-05 10:25:00+00:00,108.48,108.7,108.1,108.48,13673
|
|
2022-04-05 10:30:00+00:00,108.47,108.83,108.37,108.47,11467
|
|
2022-04-05 10:35:00+00:00,108.47,108.75,108.01,108.12,10978
|
|
2022-04-05 10:40:00+00:00,108.12,108.25,107.86,108.07,10281
|
|
2022-04-05 10:45:00+00:00,108.08,108.43,108.0,108.33,9944
|
|
2022-04-05 10:50:00+00:00,108.33,108.44,107.89,108.17,9366
|
|
2022-04-05 10:55:00+00:00,108.15,108.18,107.92,108.07,6091
|
|
2022-04-05 11:00:00+00:00,108.07,108.44,107.95,108.36,8504
|
|
2022-04-05 11:05:00+00:00,108.37,108.75,108.36,108.68,9194
|
|
2022-04-05 11:10:00+00:00,108.69,108.9,108.15,108.68,10060
|
|
2022-04-05 11:15:00+00:00,108.68,108.73,108.33,108.45,7185
|
|
2022-04-05 11:20:00+00:00,108.45,108.78,108.42,108.45,5947
|
|
2022-04-05 11:25:00+00:00,108.45,108.71,108.35,108.56,5674
|
|
2022-04-05 11:30:00+00:00,108.56,108.67,108.36,108.59,5924
|
|
2022-04-05 11:35:00+00:00,108.57,108.61,108.04,108.26,8936
|
|
2022-04-05 11:40:00+00:00,108.26,108.44,107.97,107.98,8745
|
|
2022-04-05 11:45:00+00:00,107.98,108.19,107.84,108.15,7984
|
|
2022-04-05 11:50:00+00:00,108.14,108.37,107.99,108.22,6084
|
|
2022-04-05 11:55:00+00:00,108.23,108.32,108.01,108.09,5227
|
|
2022-04-05 12:00:00+00:00,108.09,108.44,108.03,108.21,7084
|
|
2022-04-05 12:05:00+00:00,108.21,108.41,108.05,108.15,6780
|
|
2022-04-05 12:10:00+00:00,108.16,108.26,107.98,107.99,5090
|
|
2022-04-05 12:15:00+00:00,108.0,108.07,107.53,107.55,6641
|
|
2022-04-05 12:20:00+00:00,107.55,107.6,107.28,107.41,8039
|
|
2022-04-05 12:25:00+00:00,107.41,107.42,107.11,107.13,7270
|
|
2022-04-05 12:30:00+00:00,107.13,107.24,106.96,107.09,8222
|
|
2022-04-05 12:35:00+00:00,107.1,107.34,107.03,107.2,6229
|
|
2022-04-05 12:40:00+00:00,107.2,107.35,107.02,107.09,4210
|
|
2022-04-05 12:45:00+00:00,107.09,107.3,106.9,107.27,7280
|
|
2022-04-05 12:50:00+00:00,107.27,107.36,107.04,107.07,5873
|
|
2022-04-05 12:55:00+00:00,107.09,107.36,107.05,107.2,5309
|
|
2022-04-05 13:00:00+00:00,107.21,107.37,107.1,107.22,4048
|
|
2022-04-05 13:05:00+00:00,107.23,107.55,107.04,107.53,6666
|
|
2022-04-05 13:10:00+00:00,107.54,107.64,107.42,107.51,5466
|
|
2022-04-05 13:15:00+00:00,107.49,107.73,107.41,107.61,5043
|
|
2022-04-05 13:20:00+00:00,107.6,107.62,107.37,107.48,4889
|
|
2022-04-05 13:25:00+00:00,107.49,107.68,107.37,107.52,5314
|
|
2022-04-05 13:30:00+00:00,107.53,107.58,107.35,107.38,4972
|
|
2022-04-05 13:35:00+00:00,107.38,107.39,107.0,107.02,6110
|
|
2022-04-05 13:40:00+00:00,107.03,107.07,106.88,106.9,5416
|
|
2022-04-05 13:45:00+00:00,106.89,106.96,106.6,106.74,7209
|
|
2022-04-05 13:50:00+00:00,106.73,106.82,106.58,106.76,5273
|
|
2022-04-05 13:55:00+00:00,106.76,107.16,106.72,107.14,5880
|
|
2022-04-05 14:00:00+00:00,107.14,107.35,107.06,107.26,6915
|
|
2022-04-05 14:05:00+00:00,107.26,107.44,107.13,107.24,4893
|
|
2022-04-05 14:10:00+00:00,107.25,107.4,107.13,107.33,4183
|
|
2022-04-05 14:15:00+00:00,107.33,107.89,107.25,107.85,8053
|
|
2022-04-05 14:20:00+00:00,107.83,107.92,107.63,107.78,7714
|
|
2022-04-05 14:25:00+00:00,107.78,107.84,107.46,107.53,7721
|
|
2022-04-05 14:30:00+00:00,107.52,107.64,107.39,107.54,5850
|
|
2022-04-05 14:35:00+00:00,107.52,107.76,107.25,107.3,8426
|
|
2022-04-05 14:40:00+00:00,107.29,107.75,107.21,107.7,8422
|
|
2022-04-05 14:45:00+00:00,107.7,107.96,107.58,107.77,8966
|
|
2022-04-05 14:50:00+00:00,107.78,107.83,107.4,107.48,6091
|
|
2022-04-05 14:55:00+00:00,107.52,107.61,107.09,107.19,7408
|
|
2022-04-05 15:00:00+00:00,107.19,107.34,106.95,106.98,7334
|
|
2022-04-05 15:05:00+00:00,106.99,107.03,106.73,106.78,7938
|
|
2022-04-05 15:10:00+00:00,106.79,106.86,106.5,106.59,8770
|
|
2022-04-05 15:15:00+00:00,106.59,106.64,106.3,106.34,8800
|
|
2022-04-05 15:20:00+00:00,106.34,106.57,106.23,106.49,10417
|
|
2022-04-05 15:25:00+00:00,106.5,106.5,106.17,106.18,9767
|
|
2022-04-05 15:30:00+00:00,106.18,106.33,106.05,106.19,9038
|
|
2022-04-05 15:35:00+00:00,106.18,106.31,106.06,106.13,7387
|
|
2022-04-05 15:40:00+00:00,106.13,106.4,106.06,106.3,8134
|
|
2022-04-05 15:45:00+00:00,106.3,106.51,106.16,106.25,10010
|
|
2022-04-05 15:50:00+00:00,106.26,106.97,106.18,106.72,15973
|
|
2022-04-05 15:55:00+00:00,106.74,106.87,106.6,106.81,16825
|
|
2022-04-06 09:30:00+00:00,104.41,105.26,103.79,104.64,30008
|
|
2022-04-06 09:35:00+00:00,104.64,104.74,103.94,104.63,23165
|
|
2022-04-06 09:40:00+00:00,104.6,104.91,103.28,103.34,21291
|
|
2022-04-06 09:45:00+00:00,103.36,103.71,103.19,103.41,17083
|
|
2022-04-06 09:50:00+00:00,103.41,103.87,103.15,103.24,17520
|
|
2022-04-06 09:55:00+00:00,103.24,103.67,103.04,103.19,15377
|
|
2022-04-06 10:00:00+00:00,103.2,103.28,102.0,102.17,22942
|
|
2022-04-06 10:05:00+00:00,102.16,102.3,101.82,101.97,20831
|
|
2022-04-06 10:10:00+00:00,101.97,102.34,101.71,102.09,17207
|
|
2022-04-06 10:15:00+00:00,102.09,102.88,102.05,102.72,18457
|
|
2022-04-06 10:20:00+00:00,102.7,103.19,102.4,102.85,15009
|
|
2022-04-06 10:25:00+00:00,102.84,102.98,102.27,102.32,13927
|
|
2022-04-06 10:30:00+00:00,102.32,103.08,102.27,102.49,12962
|
|
2022-04-06 10:35:00+00:00,102.49,102.78,102.34,102.76,10769
|
|
2022-04-06 10:40:00+00:00,102.74,103.18,102.4,103.04,11554
|
|
2022-04-06 10:45:00+00:00,103.04,103.52,102.96,103.34,11304
|
|
2022-04-06 10:50:00+00:00,103.34,103.43,102.97,103.23,10478
|
|
2022-04-06 10:55:00+00:00,103.25,103.52,103.1,103.1,8540
|
|
2022-04-06 11:00:00+00:00,103.1,103.59,102.94,103.24,11450
|
|
2022-04-06 11:05:00+00:00,103.24,103.32,102.72,102.86,9187
|
|
2022-04-06 11:10:00+00:00,102.85,103.39,102.78,103.29,9815
|
|
2022-04-06 11:15:00+00:00,103.3,103.52,103.07,103.1,7590
|
|
2022-04-06 11:20:00+00:00,103.1,103.9,103.0,103.63,10609
|
|
2022-04-06 11:25:00+00:00,103.63,103.9,103.28,103.52,10029
|
|
2022-04-06 11:30:00+00:00,103.52,103.6,102.87,102.91,9779
|
|
2022-04-06 11:35:00+00:00,102.91,103.1,102.78,102.82,9032
|
|
2022-04-06 11:40:00+00:00,102.83,103.28,102.82,103.27,6515
|
|
2022-04-06 11:45:00+00:00,103.28,103.63,103.06,103.49,8103
|
|
2022-04-06 11:50:00+00:00,103.5,103.79,103.47,103.68,7440
|
|
2022-04-06 11:55:00+00:00,103.7,103.8,103.34,103.46,7356
|
|
2022-04-06 12:00:00+00:00,103.43,103.56,102.96,103.03,7869
|
|
2022-04-06 12:05:00+00:00,103.01,103.12,102.81,102.89,6899
|
|
2022-04-06 12:10:00+00:00,102.88,102.97,102.6,102.73,6896
|
|
2022-04-06 12:15:00+00:00,102.71,102.89,102.6,102.79,4930
|
|
2022-04-06 12:20:00+00:00,102.81,102.81,102.52,102.65,5781
|
|
2022-04-06 12:25:00+00:00,102.66,102.75,102.52,102.71,4917
|
|
2022-04-06 12:30:00+00:00,102.71,102.95,102.54,102.76,5580
|
|
2022-04-06 12:35:00+00:00,102.74,102.79,102.34,102.44,5861
|
|
2022-04-06 12:40:00+00:00,102.44,102.55,102.12,102.23,6561
|
|
2022-04-06 12:45:00+00:00,102.24,102.35,101.88,102.25,8909
|
|
2022-04-06 12:50:00+00:00,102.24,102.43,102.14,102.26,6167
|
|
2022-04-06 12:55:00+00:00,102.26,102.37,102.12,102.18,4814
|
|
2022-04-06 13:00:00+00:00,102.17,102.24,102.07,102.16,4195
|
|
2022-04-06 13:05:00+00:00,102.17,102.38,102.13,102.29,4918
|
|
2022-04-06 13:10:00+00:00,102.29,102.5,102.25,102.33,5134
|
|
2022-04-06 13:15:00+00:00,102.33,102.88,102.2,102.84,7278
|
|
2022-04-06 13:20:00+00:00,102.84,103.04,102.78,102.82,8583
|
|
2022-04-06 13:25:00+00:00,102.81,103.2,102.8,103.2,7537
|
|
2022-04-06 13:30:00+00:00,103.21,103.48,103.0,103.31,8597
|
|
2022-04-06 13:35:00+00:00,103.34,103.61,103.15,103.57,8566
|
|
2022-04-06 13:40:00+00:00,103.56,104.2,103.56,104.11,12551
|
|
2022-04-06 13:45:00+00:00,104.11,104.49,103.87,104.45,10229
|
|
2022-04-06 13:50:00+00:00,104.43,104.44,104.01,104.04,7615
|
|
2022-04-06 13:55:00+00:00,104.06,104.06,103.7,103.76,6322
|
|
2022-04-06 14:00:00+00:00,103.73,105.28,103.4,104.5,21490
|
|
2022-04-06 14:05:00+00:00,104.5,104.52,102.92,102.99,17174
|
|
2022-04-06 14:10:00+00:00,102.99,103.07,102.38,102.46,16426
|
|
2022-04-06 14:15:00+00:00,102.45,102.48,102.02,102.32,16130
|
|
2022-04-06 14:20:00+00:00,102.32,102.82,102.15,102.7,12780
|
|
2022-04-06 14:25:00+00:00,102.73,103.13,102.58,102.83,13596
|
|
2022-04-06 14:30:00+00:00,102.83,104.37,102.8,104.13,17914
|
|
2022-04-06 14:35:00+00:00,104.13,104.47,103.5,103.84,15863
|
|
2022-04-06 14:40:00+00:00,103.82,104.21,103.38,103.92,11812
|
|
2022-04-06 14:45:00+00:00,103.88,104.29,103.35,103.53,12139
|
|
2022-04-06 14:50:00+00:00,103.51,104.65,103.51,104.54,14175
|
|
2022-04-06 14:55:00+00:00,104.54,105.07,104.53,104.98,14824
|
|
2022-04-06 15:00:00+00:00,104.98,105.75,104.91,105.54,17496
|
|
2022-04-06 15:05:00+00:00,105.57,105.57,104.63,104.74,15433
|
|
2022-04-06 15:10:00+00:00,104.73,105.17,104.39,104.67,12998
|
|
2022-04-06 15:15:00+00:00,104.68,105.0,104.22,104.25,11696
|
|
2022-04-06 15:20:00+00:00,104.24,104.36,103.74,103.91,11922
|
|
2022-04-06 15:25:00+00:00,103.91,103.93,103.6,103.75,7032
|
|
2022-04-06 15:30:00+00:00,103.73,103.78,103.15,103.25,12499
|
|
2022-04-06 15:35:00+00:00,103.23,104.04,103.15,103.92,9769
|
|
2022-04-06 15:40:00+00:00,103.92,104.06,103.56,103.97,10594
|
|
2022-04-06 15:45:00+00:00,103.96,104.49,103.88,104.27,10298
|
|
2022-04-06 15:50:00+00:00,104.28,104.45,103.55,103.6,10464
|
|
2022-04-06 15:55:00+00:00,103.61,103.97,103.52,103.63,14793
|
|
2022-04-07 09:30:00+00:00,103.92,105.04,103.84,104.58,19711
|
|
2022-04-07 09:35:00+00:00,104.56,104.98,103.95,104.62,17491
|
|
2022-04-07 09:40:00+00:00,104.64,104.72,103.21,103.39,17835
|
|
2022-04-07 09:45:00+00:00,103.39,103.55,102.97,103.29,14802
|
|
2022-04-07 09:50:00+00:00,103.29,104.49,103.2,104.33,18651
|
|
2022-04-07 09:55:00+00:00,104.32,104.88,104.04,104.69,16616
|
|
2022-04-07 10:00:00+00:00,104.67,105.24,104.27,104.61,19233
|
|
2022-04-07 10:05:00+00:00,104.6,104.9,103.94,104.15,16253
|
|
2022-04-07 10:10:00+00:00,104.15,105.24,104.03,105.06,18486
|
|
2022-04-07 10:15:00+00:00,105.05,105.09,104.38,104.44,14049
|
|
2022-04-07 10:20:00+00:00,104.43,104.56,104.0,104.4,15104
|
|
2022-04-07 10:25:00+00:00,104.43,104.84,104.27,104.32,13463
|
|
2022-04-07 10:30:00+00:00,104.32,104.8,103.97,104.25,13088
|
|
2022-04-07 10:35:00+00:00,104.29,104.66,103.58,103.69,16659
|
|
2022-04-07 10:40:00+00:00,103.68,103.73,103.04,103.23,13426
|
|
2022-04-07 10:45:00+00:00,103.25,103.37,102.76,102.94,10467
|
|
2022-04-07 10:50:00+00:00,102.95,103.63,102.94,103.5,12210
|
|
2022-04-07 10:55:00+00:00,103.51,103.66,103.26,103.44,8370
|
|
2022-04-07 11:00:00+00:00,103.44,103.89,103.17,103.37,12455
|
|
2022-04-07 11:05:00+00:00,103.34,103.34,102.9,102.96,10726
|
|
2022-04-07 11:10:00+00:00,102.97,103.08,102.55,102.77,14216
|
|
2022-04-07 11:15:00+00:00,102.77,102.9,102.54,102.76,7382
|
|
2022-04-07 11:20:00+00:00,102.78,103.02,102.65,102.71,9074
|
|
2022-04-07 11:25:00+00:00,102.71,102.87,102.25,102.32,9372
|
|
2022-04-07 11:30:00+00:00,102.33,102.38,101.8,101.95,12033
|
|
2022-04-07 11:35:00+00:00,101.96,102.32,101.94,102.2,8313
|
|
2022-04-07 11:40:00+00:00,102.18,102.34,102.04,102.17,7171
|
|
2022-04-07 11:45:00+00:00,102.17,102.47,101.94,102.11,8747
|
|
2022-04-07 11:50:00+00:00,102.1,102.12,101.56,101.58,9282
|
|
2022-04-07 11:55:00+00:00,101.58,101.89,101.55,101.85,7124
|
|
2022-04-07 12:00:00+00:00,101.86,102.13,101.73,101.78,8538
|
|
2022-04-07 12:05:00+00:00,101.79,102.06,101.71,101.94,7029
|
|
2022-04-07 12:10:00+00:00,101.94,102.16,101.83,102.09,8050
|
|
2022-04-07 12:15:00+00:00,102.07,102.16,101.89,102.04,5852
|
|
2022-04-07 12:20:00+00:00,102.05,102.38,101.77,101.97,8821
|
|
2022-04-07 12:25:00+00:00,101.98,102.1,101.64,101.83,5999
|
|
2022-04-07 12:30:00+00:00,101.83,101.87,101.58,101.65,5361
|
|
2022-04-07 12:35:00+00:00,101.64,101.74,101.41,101.41,8901
|
|
2022-04-07 12:40:00+00:00,101.41,101.45,101.11,101.16,7735
|
|
2022-04-07 12:45:00+00:00,101.17,101.29,101.03,101.03,6914
|
|
2022-04-07 12:50:00+00:00,101.03,101.5,100.91,101.38,9021
|
|
2022-04-07 12:55:00+00:00,101.38,101.75,101.36,101.72,6666
|
|
2022-04-07 13:00:00+00:00,101.71,102.08,101.57,101.97,8407
|
|
2022-04-07 13:05:00+00:00,101.96,102.2,101.82,102.2,7959
|
|
2022-04-07 13:10:00+00:00,102.19,102.6,102.04,102.46,9891
|
|
2022-04-07 13:15:00+00:00,102.46,102.63,102.23,102.47,8578
|
|
2022-04-07 13:20:00+00:00,102.47,102.84,102.37,102.39,9606
|
|
2022-04-07 13:25:00+00:00,102.37,103.0,102.37,102.82,10198
|
|
2022-04-07 13:30:00+00:00,102.81,103.15,102.76,102.87,8381
|
|
2022-04-07 13:35:00+00:00,102.85,103.2,102.79,102.83,9283
|
|
2022-04-07 13:40:00+00:00,102.81,103.05,102.58,102.61,9018
|
|
2022-04-07 13:45:00+00:00,102.61,102.96,102.32,102.39,10285
|
|
2022-04-07 13:50:00+00:00,102.4,102.79,102.31,102.72,6985
|
|
2022-04-07 13:55:00+00:00,102.72,103.56,102.65,103.46,11962
|
|
2022-04-07 14:00:00+00:00,103.47,103.74,103.39,103.57,9237
|
|
2022-04-07 14:05:00+00:00,103.59,103.84,103.32,103.78,8549
|
|
2022-04-07 14:10:00+00:00,103.79,103.79,103.42,103.46,8297
|
|
2022-04-07 14:15:00+00:00,103.44,103.51,103.15,103.23,7248
|
|
2022-04-07 14:20:00+00:00,103.25,103.64,103.24,103.64,7340
|
|
2022-04-07 14:25:00+00:00,103.64,104.15,103.18,103.4,13536
|
|
2022-04-07 14:30:00+00:00,103.4,103.59,103.21,103.5,7545
|
|
2022-04-07 14:35:00+00:00,103.52,103.53,103.19,103.45,6870
|
|
2022-04-07 14:40:00+00:00,103.44,103.77,103.23,103.59,8802
|
|
2022-04-07 14:45:00+00:00,103.59,103.78,103.22,103.67,7400
|
|
2022-04-07 14:50:00+00:00,103.65,104.0,103.51,103.88,8163
|
|
2022-04-07 14:55:00+00:00,103.9,104.35,103.81,104.17,7984
|
|
2022-04-07 15:00:00+00:00,104.19,104.44,104.08,104.34,7864
|
|
2022-04-07 15:05:00+00:00,104.35,104.53,104.24,104.42,7711
|
|
2022-04-07 15:10:00+00:00,104.4,104.87,104.33,104.83,8497
|
|
2022-04-07 15:15:00+00:00,104.84,104.94,104.58,104.72,8291
|
|
2022-04-07 15:20:00+00:00,104.71,104.73,104.47,104.62,6941
|
|
2022-04-07 15:25:00+00:00,104.62,104.82,104.49,104.57,6204
|
|
2022-04-07 15:30:00+00:00,104.57,105.07,104.52,105.01,8918
|
|
2022-04-07 15:35:00+00:00,105.0,105.07,104.82,105.0,6104
|
|
2022-04-07 15:40:00+00:00,105.0,105.15,104.73,104.79,8505
|
|
2022-04-07 15:45:00+00:00,104.79,104.88,104.25,104.34,9397
|
|
2022-04-07 15:50:00+00:00,104.32,104.43,103.82,103.92,11328
|
|
2022-04-07 15:55:00+00:00,103.92,103.97,103.56,103.68,17220
|
|
2022-04-08 09:30:00+00:00,102.45,102.99,101.58,101.92,23338
|
|
2022-04-08 09:35:00+00:00,101.92,102.09,101.63,101.83,12031
|
|
2022-04-08 09:40:00+00:00,101.82,102.08,101.37,101.76,16781
|
|
2022-04-08 09:45:00+00:00,101.77,102.28,101.5,102.02,15202
|
|
2022-04-08 09:50:00+00:00,102.02,102.03,100.89,100.98,18613
|
|
2022-04-08 09:55:00+00:00,100.96,101.17,100.78,100.87,13778
|
|
2022-04-08 10:00:00+00:00,100.87,101.19,100.7,100.95,14016
|
|
2022-04-08 10:05:00+00:00,100.95,101.35,100.46,101.23,15328
|
|
2022-04-08 10:10:00+00:00,101.22,101.22,100.42,100.83,13821
|
|
2022-04-08 10:15:00+00:00,100.84,100.97,100.49,100.65,12165
|
|
2022-04-08 10:20:00+00:00,100.66,101.34,100.54,101.17,14194
|
|
2022-04-08 10:25:00+00:00,101.15,101.82,101.08,101.58,17317
|
|
2022-04-08 10:30:00+00:00,101.57,101.97,101.37,101.58,16887
|
|
2022-04-08 10:35:00+00:00,101.56,101.89,101.43,101.8,10655
|
|
2022-04-08 10:40:00+00:00,101.78,102.16,101.55,101.57,11310
|
|
2022-04-08 10:45:00+00:00,101.57,101.82,101.03,101.04,12390
|
|
2022-04-08 10:50:00+00:00,101.04,102.44,101.02,102.23,16370
|
|
2022-04-08 10:55:00+00:00,102.26,102.48,102.03,102.47,11735
|
|
2022-04-08 11:00:00+00:00,102.45,102.67,102.05,102.37,12617
|
|
2022-04-08 11:05:00+00:00,102.35,102.51,101.97,102.32,9248
|
|
2022-04-08 11:10:00+00:00,102.32,102.6,102.13,102.4,8797
|
|
2022-04-08 11:15:00+00:00,102.39,102.46,102.06,102.26,6298
|
|
2022-04-08 11:20:00+00:00,102.27,102.29,101.82,102.03,10278
|
|
2022-04-08 11:25:00+00:00,102.03,102.14,101.73,101.87,7014
|
|
2022-04-08 11:30:00+00:00,101.87,102.09,101.72,101.78,8177
|
|
2022-04-08 11:35:00+00:00,101.78,101.79,101.26,101.45,10719
|
|
2022-04-08 11:40:00+00:00,101.44,101.56,101.28,101.42,6460
|
|
2022-04-08 11:45:00+00:00,101.42,101.85,101.31,101.56,7087
|
|
2022-04-08 11:50:00+00:00,101.56,101.77,101.43,101.6,7197
|
|
2022-04-08 11:55:00+00:00,101.61,101.87,101.43,101.7,7422
|
|
2022-04-08 12:00:00+00:00,101.69,102.1,101.67,101.83,5928
|
|
2022-04-08 12:05:00+00:00,101.83,101.98,101.64,101.83,5323
|
|
2022-04-08 12:10:00+00:00,101.81,102.04,101.45,101.59,7235
|
|
2022-04-08 12:15:00+00:00,101.6,102.21,101.38,102.13,9745
|
|
2022-04-08 12:20:00+00:00,102.14,102.43,102.11,102.26,9920
|
|
2022-04-08 12:25:00+00:00,102.27,102.4,102.14,102.23,7535
|
|
2022-04-08 12:30:00+00:00,102.24,102.27,101.94,102.06,7673
|
|
2022-04-08 12:35:00+00:00,102.09,102.34,101.93,102.33,5862
|
|
2022-04-08 12:40:00+00:00,102.33,102.66,102.25,102.39,9992
|
|
2022-04-08 12:45:00+00:00,102.38,102.6,102.23,102.29,8242
|
|
2022-04-08 12:50:00+00:00,102.28,102.74,102.18,102.51,9361
|
|
2022-04-08 12:55:00+00:00,102.49,102.72,102.38,102.6,7508
|
|
2022-04-08 13:00:00+00:00,102.6,102.61,102.26,102.49,6518
|
|
2022-04-08 13:05:00+00:00,102.5,102.5,102.18,102.42,6270
|
|
2022-04-08 13:10:00+00:00,102.43,102.44,101.84,101.87,6478
|
|
2022-04-08 13:15:00+00:00,101.88,101.93,101.5,101.57,11495
|
|
2022-04-08 13:20:00+00:00,101.57,101.71,101.33,101.48,8707
|
|
2022-04-08 13:25:00+00:00,101.48,101.48,100.98,101.06,11411
|
|
2022-04-08 13:30:00+00:00,101.08,101.1,100.78,100.81,12432
|
|
2022-04-08 13:35:00+00:00,100.8,100.94,100.72,100.9,9863
|
|
2022-04-08 13:40:00+00:00,100.9,101.07,100.82,101.0,8574
|
|
2022-04-08 13:45:00+00:00,101.0,101.05,100.75,100.88,7339
|
|
2022-04-08 13:50:00+00:00,100.88,101.15,100.8,100.83,8474
|
|
2022-04-08 13:55:00+00:00,100.83,100.99,100.71,100.83,7188
|
|
2022-04-08 14:00:00+00:00,100.84,101.07,100.58,100.68,10058
|
|
2022-04-08 14:05:00+00:00,100.68,100.88,100.55,100.76,7288
|
|
2022-04-08 14:10:00+00:00,100.75,101.08,100.73,101.04,7442
|
|
2022-04-08 14:15:00+00:00,101.04,101.19,100.95,101.11,7798
|
|
2022-04-08 14:20:00+00:00,101.11,101.34,100.92,100.93,9654
|
|
2022-04-08 14:25:00+00:00,100.93,100.93,100.44,100.62,13194
|
|
2022-04-08 14:30:00+00:00,100.62,100.64,100.43,100.52,7459
|
|
2022-04-08 14:35:00+00:00,100.53,100.87,100.47,100.8,9571
|
|
2022-04-08 14:40:00+00:00,100.8,100.89,100.6,100.68,7742
|
|
2022-04-08 14:45:00+00:00,100.69,101.04,100.6,100.98,9450
|
|
2022-04-08 14:50:00+00:00,100.97,101.39,100.91,101.3,13279
|
|
2022-04-08 14:55:00+00:00,101.3,101.37,100.98,101.07,12712
|
|
2022-04-08 15:00:00+00:00,101.06,101.12,100.88,100.96,10865
|
|
2022-04-08 15:05:00+00:00,100.97,101.05,100.75,100.9,8646
|
|
2022-04-08 15:10:00+00:00,100.9,101.58,100.85,101.4,15350
|
|
2022-04-08 15:15:00+00:00,101.4,101.51,101.02,101.07,12528
|
|
2022-04-08 15:20:00+00:00,101.06,101.18,100.78,100.93,11723
|
|
2022-04-08 15:25:00+00:00,100.92,101.03,100.81,100.88,7341
|
|
2022-04-08 15:30:00+00:00,100.88,101.14,100.87,100.89,9544
|
|
2022-04-08 15:35:00+00:00,100.89,100.94,100.7,100.85,7632
|
|
2022-04-08 15:40:00+00:00,100.84,101.14,100.78,101.12,9831
|
|
2022-04-08 15:45:00+00:00,101.11,101.28,100.93,100.95,11371
|
|
2022-04-08 15:50:00+00:00,100.94,101.09,100.67,100.9,10784
|
|
2022-04-08 15:55:00+00:00,100.88,101.08,100.88,101.01,16057
|
|
2022-04-11 09:30:00+00:00,98.55,98.63,96.52,96.92,41633
|
|
2022-04-11 09:35:00+00:00,96.95,97.49,96.78,96.86,24430
|
|
2022-04-11 09:40:00+00:00,96.89,97.67,96.57,97.5,24211
|
|
2022-04-11 09:45:00+00:00,97.51,98.15,97.09,97.7,23311
|
|
2022-04-11 09:50:00+00:00,97.7,97.84,96.84,97.0,19986
|
|
2022-04-11 09:55:00+00:00,97.0,97.57,96.82,97.1,17718
|
|
2022-04-11 10:00:00+00:00,97.09,98.02,96.83,97.43,19187
|
|
2022-04-11 10:05:00+00:00,97.43,98.15,97.11,97.74,18493
|
|
2022-04-11 10:10:00+00:00,97.73,98.17,97.48,97.86,13321
|
|
2022-04-11 10:15:00+00:00,97.87,98.25,97.27,97.36,16364
|
|
2022-04-11 10:20:00+00:00,97.33,97.8,97.3,97.46,12552
|
|
2022-04-11 10:25:00+00:00,97.55,97.63,96.67,96.94,14815
|
|
2022-04-11 10:30:00+00:00,96.95,97.45,96.81,97.38,12526
|
|
2022-04-11 10:35:00+00:00,97.38,97.55,96.8,96.86,12968
|
|
2022-04-11 10:40:00+00:00,96.84,96.95,96.65,96.89,11641
|
|
2022-04-11 10:45:00+00:00,96.91,97.04,96.34,96.35,13244
|
|
2022-04-11 10:50:00+00:00,96.35,96.62,96.26,96.42,13901
|
|
2022-04-11 10:55:00+00:00,96.41,96.52,96.17,96.25,9965
|
|
2022-04-11 11:00:00+00:00,96.25,96.38,95.94,96.15,10864
|
|
2022-04-11 11:05:00+00:00,96.14,96.51,96.0,96.31,9214
|
|
2022-04-11 11:10:00+00:00,96.31,96.59,96.09,96.24,9759
|
|
2022-04-11 11:15:00+00:00,96.24,96.67,96.1,96.3,9011
|
|
2022-04-11 11:20:00+00:00,96.3,96.49,96.07,96.1,6647
|
|
2022-04-11 11:25:00+00:00,96.1,96.21,96.01,96.17,7075
|
|
2022-04-11 11:30:00+00:00,96.19,96.73,96.12,96.68,11051
|
|
2022-04-11 11:35:00+00:00,96.68,96.87,96.57,96.59,7648
|
|
2022-04-11 11:40:00+00:00,96.58,96.82,96.46,96.76,7226
|
|
2022-04-11 11:45:00+00:00,96.73,96.89,96.37,96.42,6616
|
|
2022-04-11 11:50:00+00:00,96.42,96.76,96.23,96.71,6798
|
|
2022-04-11 11:55:00+00:00,96.72,96.77,96.41,96.52,4609
|
|
2022-04-11 12:00:00+00:00,96.52,96.54,96.23,96.45,5243
|
|
2022-04-11 12:05:00+00:00,96.44,96.59,96.23,96.31,6051
|
|
2022-04-11 12:10:00+00:00,96.33,96.47,96.0,96.07,7744
|
|
2022-04-11 12:15:00+00:00,96.09,96.29,95.99,96.26,6133
|
|
2022-04-11 12:20:00+00:00,96.27,96.39,96.13,96.26,6719
|
|
2022-04-11 12:25:00+00:00,96.25,96.37,96.08,96.25,5874
|
|
2022-04-11 12:30:00+00:00,96.25,96.45,96.24,96.45,5655
|
|
2022-04-11 12:35:00+00:00,96.43,96.73,96.36,96.65,6315
|
|
2022-04-11 12:40:00+00:00,96.66,96.83,96.61,96.81,6219
|
|
2022-04-11 12:45:00+00:00,96.82,97.15,96.82,97.14,8866
|
|
2022-04-11 12:50:00+00:00,97.14,97.23,96.95,97.12,7827
|
|
2022-04-11 12:55:00+00:00,97.12,97.58,97.08,97.41,10312
|
|
2022-04-11 13:00:00+00:00,97.42,97.89,97.4,97.83,9291
|
|
2022-04-11 13:05:00+00:00,97.83,98.09,97.78,97.8,10840
|
|
2022-04-11 13:10:00+00:00,97.8,98.09,97.68,98.06,10471
|
|
2022-04-11 13:15:00+00:00,98.07,98.09,97.52,97.69,9313
|
|
2022-04-11 13:20:00+00:00,97.7,97.88,97.58,97.76,7444
|
|
2022-04-11 13:25:00+00:00,97.79,98.04,97.67,97.83,6924
|
|
2022-04-11 13:30:00+00:00,97.83,98.36,97.8,98.32,8725
|
|
2022-04-11 13:35:00+00:00,98.34,98.5,97.91,97.99,11206
|
|
2022-04-11 13:40:00+00:00,97.98,98.19,97.77,97.86,8153
|
|
2022-04-11 13:45:00+00:00,97.84,97.93,97.55,97.65,6997
|
|
2022-04-11 13:50:00+00:00,97.66,97.83,97.55,97.72,5979
|
|
2022-04-11 13:55:00+00:00,97.73,97.9,97.51,97.88,7338
|
|
2022-04-11 14:00:00+00:00,97.88,97.98,97.64,97.91,6468
|
|
2022-04-11 14:05:00+00:00,97.91,98.59,97.9,98.41,11246
|
|
2022-04-11 14:10:00+00:00,98.4,98.49,97.93,97.99,8532
|
|
2022-04-11 14:15:00+00:00,97.97,97.97,97.55,97.58,6428
|
|
2022-04-11 14:20:00+00:00,97.58,97.61,97.44,97.51,6792
|
|
2022-04-11 14:25:00+00:00,97.5,97.69,97.43,97.56,5683
|
|
2022-04-11 14:30:00+00:00,97.56,97.67,97.36,97.65,6632
|
|
2022-04-11 14:35:00+00:00,97.65,97.78,97.51,97.64,5263
|
|
2022-04-11 14:40:00+00:00,97.63,97.83,97.58,97.73,4585
|
|
2022-04-11 14:45:00+00:00,97.73,98.23,97.73,98.23,8875
|
|
2022-04-11 14:50:00+00:00,98.23,98.48,98.14,98.25,8593
|
|
2022-04-11 14:55:00+00:00,98.25,98.47,98.2,98.31,5391
|
|
2022-04-11 15:00:00+00:00,98.31,98.67,97.92,97.97,12289
|
|
2022-04-11 15:05:00+00:00,97.96,98.16,97.84,98.0,6274
|
|
2022-04-11 15:10:00+00:00,98.02,98.23,97.85,97.86,5747
|
|
2022-04-11 15:15:00+00:00,97.89,98.15,97.75,97.84,7052
|
|
2022-04-11 15:20:00+00:00,97.85,97.9,97.69,97.88,6445
|
|
2022-04-11 15:25:00+00:00,97.89,97.89,97.56,97.69,7162
|
|
2022-04-11 15:30:00+00:00,97.67,97.76,97.36,97.47,9658
|
|
2022-04-11 15:35:00+00:00,97.46,97.63,97.34,97.51,9110
|
|
2022-04-11 15:40:00+00:00,97.51,97.62,97.29,97.33,8735
|
|
2022-04-11 15:45:00+00:00,97.33,97.47,97.16,97.42,10150
|
|
2022-04-11 15:50:00+00:00,97.41,97.51,97.22,97.26,11377
|
|
2022-04-11 15:55:00+00:00,97.26,97.42,97.25,97.36,14241
|
|
2022-04-12 09:30:00+00:00,98.78,99.34,97.5,98.04,28260
|
|
2022-04-12 09:35:00+00:00,98.04,98.16,97.33,97.77,20026
|
|
2022-04-12 09:40:00+00:00,97.79,97.95,97.22,97.69,15486
|
|
2022-04-12 09:45:00+00:00,97.61,98.41,97.34,98.37,17442
|
|
2022-04-12 09:50:00+00:00,98.35,99.38,98.2,98.99,19887
|
|
2022-04-12 09:55:00+00:00,98.97,99.12,98.62,98.8,14098
|
|
2022-04-12 10:00:00+00:00,98.84,99.59,98.45,99.48,17616
|
|
2022-04-12 10:05:00+00:00,99.48,99.52,98.6,98.87,14282
|
|
2022-04-12 10:10:00+00:00,98.91,99.34,98.61,98.76,13931
|
|
2022-04-12 10:15:00+00:00,98.75,98.79,97.82,97.93,16062
|
|
2022-04-12 10:20:00+00:00,97.93,98.09,97.47,97.78,15920
|
|
2022-04-12 10:25:00+00:00,97.79,98.06,97.52,97.56,12823
|
|
2022-04-12 10:30:00+00:00,97.56,97.76,97.26,97.67,13322
|
|
2022-04-12 10:35:00+00:00,97.66,97.7,96.89,96.98,12426
|
|
2022-04-12 10:40:00+00:00,96.98,97.22,96.81,97.16,10829
|
|
2022-04-12 10:45:00+00:00,97.13,97.27,96.46,96.49,11221
|
|
2022-04-12 10:50:00+00:00,96.49,96.53,96.13,96.28,13853
|
|
2022-04-12 10:55:00+00:00,96.28,96.63,96.18,96.47,9342
|
|
2022-04-12 11:00:00+00:00,96.46,96.93,96.22,96.84,10379
|
|
2022-04-12 11:05:00+00:00,96.84,96.89,96.32,96.33,8537
|
|
2022-04-12 11:10:00+00:00,96.33,96.98,96.32,96.92,8025
|
|
2022-04-12 11:15:00+00:00,96.92,97.07,96.57,96.99,10015
|
|
2022-04-12 11:20:00+00:00,97.0,97.1,96.81,96.92,9306
|
|
2022-04-12 11:25:00+00:00,96.92,97.47,96.92,97.42,11633
|
|
2022-04-12 11:30:00+00:00,97.42,97.65,97.35,97.44,11628
|
|
2022-04-12 11:35:00+00:00,97.43,97.64,97.12,97.33,10843
|
|
2022-04-12 11:40:00+00:00,97.33,97.55,97.16,97.4,8501
|
|
2022-04-12 11:45:00+00:00,97.41,97.57,97.01,97.04,8072
|
|
2022-04-12 11:50:00+00:00,97.02,97.38,96.88,97.23,8442
|
|
2022-04-12 11:55:00+00:00,97.24,97.3,96.79,96.91,6394
|
|
2022-04-12 12:00:00+00:00,96.91,96.94,96.67,96.73,4976
|
|
2022-04-12 12:05:00+00:00,96.74,96.77,96.45,96.64,7893
|
|
2022-04-12 12:10:00+00:00,96.64,96.66,96.46,96.6,5647
|
|
2022-04-12 12:15:00+00:00,96.61,97.1,96.48,97.01,8690
|
|
2022-04-12 12:20:00+00:00,97.0,97.01,96.54,96.61,7641
|
|
2022-04-12 12:25:00+00:00,96.56,96.57,96.32,96.49,8945
|
|
2022-04-12 12:30:00+00:00,96.48,96.76,96.45,96.57,7262
|
|
2022-04-12 12:35:00+00:00,96.57,96.86,96.54,96.67,6495
|
|
2022-04-12 12:40:00+00:00,96.67,96.86,96.57,96.72,5565
|
|
2022-04-12 12:45:00+00:00,96.73,96.84,96.42,96.84,6263
|
|
2022-04-12 12:50:00+00:00,96.83,97.13,96.8,96.9,7075
|
|
2022-04-12 12:55:00+00:00,96.91,97.1,96.78,96.92,5611
|
|
2022-04-12 13:00:00+00:00,96.9,97.06,96.48,96.64,7439
|
|
2022-04-12 13:05:00+00:00,96.66,96.81,96.51,96.7,6660
|
|
2022-04-12 13:10:00+00:00,96.7,97.07,96.65,97.02,7595
|
|
2022-04-12 13:15:00+00:00,97.01,97.04,96.65,96.94,5769
|
|
2022-04-12 13:20:00+00:00,96.94,97.25,96.69,96.83,7679
|
|
2022-04-12 13:25:00+00:00,96.84,96.94,96.66,96.7,4858
|
|
2022-04-12 13:30:00+00:00,96.71,96.83,96.51,96.73,5910
|
|
2022-04-12 13:35:00+00:00,96.74,96.9,96.47,96.51,5434
|
|
2022-04-12 13:40:00+00:00,96.51,96.61,96.29,96.34,4741
|
|
2022-04-12 13:45:00+00:00,96.32,96.35,96.14,96.17,6165
|
|
2022-04-12 13:50:00+00:00,96.17,96.2,95.79,95.83,9654
|
|
2022-04-12 13:55:00+00:00,95.83,95.96,95.7,95.88,6860
|
|
2022-04-12 14:00:00+00:00,95.88,96.03,95.78,96.01,5743
|
|
2022-04-12 14:05:00+00:00,96.0,96.23,95.87,96.01,7814
|
|
2022-04-12 14:10:00+00:00,96.01,96.05,95.48,95.5,8634
|
|
2022-04-12 14:15:00+00:00,95.5,95.58,95.21,95.31,8736
|
|
2022-04-12 14:20:00+00:00,95.31,95.46,95.21,95.22,6981
|
|
2022-04-12 14:25:00+00:00,95.23,95.36,95.12,95.28,5983
|
|
2022-04-12 14:30:00+00:00,95.28,95.53,95.16,95.43,7973
|
|
2022-04-12 14:35:00+00:00,95.44,95.62,95.32,95.42,6437
|
|
2022-04-12 14:40:00+00:00,95.41,95.58,95.24,95.44,6390
|
|
2022-04-12 14:45:00+00:00,95.45,95.83,95.45,95.72,8223
|
|
2022-04-12 14:50:00+00:00,95.72,95.73,95.49,95.6,6190
|
|
2022-04-12 14:55:00+00:00,95.6,95.75,95.33,95.43,7037
|
|
2022-04-12 15:00:00+00:00,95.4,95.49,94.92,95.05,10920
|
|
2022-04-12 15:05:00+00:00,95.04,95.16,94.75,94.78,8912
|
|
2022-04-12 15:10:00+00:00,94.78,94.93,94.64,94.78,8266
|
|
2022-04-12 15:15:00+00:00,94.78,94.95,94.7,94.91,7369
|
|
2022-04-12 15:20:00+00:00,94.91,95.01,94.79,94.87,8011
|
|
2022-04-12 15:25:00+00:00,94.88,94.88,94.6,94.78,8259
|
|
2022-04-12 15:30:00+00:00,94.78,94.84,94.6,94.71,7514
|
|
2022-04-12 15:35:00+00:00,94.72,95.15,94.63,95.06,8180
|
|
2022-04-12 15:40:00+00:00,95.04,95.19,94.81,94.81,8188
|
|
2022-04-12 15:45:00+00:00,94.81,95.35,94.71,95.29,13472
|
|
2022-04-12 15:50:00+00:00,95.29,95.52,94.92,95.14,10835
|
|
2022-04-12 15:55:00+00:00,95.14,95.17,94.88,95.1,14396
|
|
2022-04-13 09:30:00+00:00,95.3,95.82,94.71,95.08,24229
|
|
2022-04-13 09:35:00+00:00,95.06,96.67,95.01,96.3,23895
|
|
2022-04-13 09:40:00+00:00,96.3,96.59,96.02,96.09,17353
|
|
2022-04-13 09:45:00+00:00,96.09,96.92,95.92,96.39,18423
|
|
2022-04-13 09:50:00+00:00,96.38,96.77,96.0,96.7,16524
|
|
2022-04-13 09:55:00+00:00,96.71,96.83,95.83,95.94,18120
|
|
2022-04-13 10:00:00+00:00,95.96,96.52,95.73,96.47,15142
|
|
2022-04-13 10:05:00+00:00,96.51,96.99,96.41,96.45,14693
|
|
2022-04-13 10:10:00+00:00,96.43,96.87,96.28,96.61,11219
|
|
2022-04-13 10:15:00+00:00,96.63,97.49,96.63,97.36,14240
|
|
2022-04-13 10:20:00+00:00,97.37,97.8,97.26,97.78,11069
|
|
2022-04-13 10:25:00+00:00,97.78,97.91,97.38,97.46,11751
|
|
2022-04-13 10:30:00+00:00,97.47,98.06,97.39,97.78,14271
|
|
2022-04-13 10:35:00+00:00,97.79,97.96,97.5,97.5,11933
|
|
2022-04-13 10:40:00+00:00,97.5,97.84,97.33,97.8,11347
|
|
2022-04-13 10:45:00+00:00,97.8,98.13,97.66,97.75,14779
|
|
2022-04-13 10:50:00+00:00,97.76,97.8,97.44,97.66,9737
|
|
2022-04-13 10:55:00+00:00,97.63,97.72,97.08,97.13,13119
|
|
2022-04-13 11:00:00+00:00,97.13,98.05,97.11,97.88,13030
|
|
2022-04-13 11:05:00+00:00,97.88,98.0,97.71,97.79,8354
|
|
2022-04-13 11:10:00+00:00,97.78,97.92,97.64,97.87,10072
|
|
2022-04-13 11:15:00+00:00,97.86,98.11,97.75,97.9,10340
|
|
2022-04-13 11:20:00+00:00,97.9,98.08,97.75,97.96,7800
|
|
2022-04-13 11:25:00+00:00,97.96,98.15,97.86,97.94,7583
|
|
2022-04-13 11:30:00+00:00,97.95,98.04,97.6,97.61,7943
|
|
2022-04-13 11:35:00+00:00,97.62,97.68,97.29,97.54,11167
|
|
2022-04-13 11:40:00+00:00,97.54,97.64,97.41,97.44,8558
|
|
2022-04-13 11:45:00+00:00,97.42,97.56,97.28,97.47,6006
|
|
2022-04-13 11:50:00+00:00,97.47,97.55,97.31,97.42,5784
|
|
2022-04-13 11:55:00+00:00,97.42,97.56,97.22,97.41,7996
|
|
2022-04-13 12:00:00+00:00,97.41,97.42,97.07,97.11,7504
|
|
2022-04-13 12:05:00+00:00,97.1,97.24,97.01,97.18,5916
|
|
2022-04-13 12:10:00+00:00,97.16,97.21,96.66,96.84,9437
|
|
2022-04-13 12:15:00+00:00,96.85,96.94,96.65,96.86,6605
|
|
2022-04-13 12:20:00+00:00,96.84,96.98,96.72,96.95,4138
|
|
2022-04-13 12:25:00+00:00,96.95,97.19,96.95,96.97,6722
|
|
2022-04-13 12:30:00+00:00,96.97,96.98,96.74,96.88,5647
|
|
2022-04-13 12:35:00+00:00,96.87,97.13,96.85,97.01,5882
|
|
2022-04-13 12:40:00+00:00,97.03,97.35,97.01,97.3,8305
|
|
2022-04-13 12:45:00+00:00,97.3,97.37,97.2,97.29,5933
|
|
2022-04-13 12:50:00+00:00,97.3,97.59,97.3,97.45,5596
|
|
2022-04-13 12:55:00+00:00,97.46,97.53,97.34,97.48,5050
|
|
2022-04-13 13:00:00+00:00,97.49,97.5,97.23,97.33,5235
|
|
2022-04-13 13:05:00+00:00,97.32,97.38,97.12,97.21,4297
|
|
2022-04-13 13:10:00+00:00,97.19,97.45,97.09,97.29,5307
|
|
2022-04-13 13:15:00+00:00,97.27,97.33,97.05,97.1,4261
|
|
2022-04-13 13:20:00+00:00,97.08,97.3,97.03,97.22,3369
|
|
2022-04-13 13:25:00+00:00,97.2,97.23,96.97,97.17,5521
|
|
2022-04-13 13:30:00+00:00,97.18,97.25,97.03,97.06,3864
|
|
2022-04-13 13:35:00+00:00,97.06,97.14,96.83,96.92,4541
|
|
2022-04-13 13:40:00+00:00,96.9,96.93,96.79,96.89,3949
|
|
2022-04-13 13:45:00+00:00,96.9,96.98,96.65,96.72,4105
|
|
2022-04-13 13:50:00+00:00,96.71,96.72,96.43,96.51,6691
|
|
2022-04-13 13:55:00+00:00,96.5,96.79,96.44,96.76,5755
|
|
2022-04-13 14:00:00+00:00,96.76,96.83,96.6,96.77,6218
|
|
2022-04-13 14:05:00+00:00,96.77,96.99,96.72,96.9,5205
|
|
2022-04-13 14:10:00+00:00,96.9,96.94,96.67,96.9,4364
|
|
2022-04-13 14:15:00+00:00,96.91,97.02,96.88,96.9,4352
|
|
2022-04-13 14:20:00+00:00,96.91,97.15,96.87,97.11,4723
|
|
2022-04-13 14:25:00+00:00,97.11,97.14,96.92,97.08,4666
|
|
2022-04-13 14:30:00+00:00,97.08,97.14,96.92,97.03,3729
|
|
2022-04-13 14:35:00+00:00,97.04,97.28,97.04,97.12,6007
|
|
2022-04-13 14:40:00+00:00,97.11,97.23,97.04,97.21,3700
|
|
2022-04-13 14:45:00+00:00,97.22,97.41,97.14,97.36,4804
|
|
2022-04-13 14:50:00+00:00,97.35,97.45,97.24,97.34,5645
|
|
2022-04-13 14:55:00+00:00,97.34,97.42,97.23,97.28,5361
|
|
2022-04-13 15:00:00+00:00,97.28,97.33,97.01,97.1,4828
|
|
2022-04-13 15:05:00+00:00,97.09,97.6,97.08,97.53,8608
|
|
2022-04-13 15:10:00+00:00,97.53,97.63,97.38,97.54,6299
|
|
2022-04-13 15:15:00+00:00,97.55,97.85,97.52,97.84,6852
|
|
2022-04-13 15:20:00+00:00,97.83,98.04,97.78,97.99,9050
|
|
2022-04-13 15:25:00+00:00,98.0,98.06,97.84,98.04,7372
|
|
2022-04-13 15:30:00+00:00,98.04,98.24,98.03,98.17,8030
|
|
2022-04-13 15:35:00+00:00,98.17,98.27,98.01,98.21,9055
|
|
2022-04-13 15:40:00+00:00,98.2,98.2,97.97,98.16,7326
|
|
2022-04-13 15:45:00+00:00,98.16,98.33,97.89,97.97,10153
|
|
2022-04-13 15:50:00+00:00,97.96,98.05,97.51,97.7,13172
|
|
2022-04-13 15:55:00+00:00,97.69,97.77,97.51,97.75,12922
|
|
2022-04-14 09:30:00+00:00,98.37,98.39,97.2,97.65,27280
|
|
2022-04-14 09:35:00+00:00,97.63,97.99,97.1,97.17,17635
|
|
2022-04-14 09:40:00+00:00,97.18,97.32,96.51,96.69,16873
|
|
2022-04-14 09:45:00+00:00,96.69,97.1,96.43,96.7,15017
|
|
2022-04-14 09:50:00+00:00,96.71,96.79,96.2,96.45,10714
|
|
2022-04-14 09:55:00+00:00,96.44,96.49,96.11,96.28,10349
|
|
2022-04-14 10:00:00+00:00,96.3,96.47,96.03,96.25,10580
|
|
2022-04-14 10:05:00+00:00,96.23,96.3,95.57,95.75,11747
|
|
2022-04-14 10:10:00+00:00,95.74,96.04,95.54,95.94,10513
|
|
2022-04-14 10:15:00+00:00,95.94,96.21,95.64,95.66,11272
|
|
2022-04-14 10:20:00+00:00,95.66,95.83,95.45,95.58,11257
|
|
2022-04-14 10:25:00+00:00,95.57,95.72,95.36,95.53,8300
|
|
2022-04-14 10:30:00+00:00,95.52,95.94,95.39,95.76,9768
|
|
2022-04-14 10:35:00+00:00,95.74,95.89,95.3,95.41,8845
|
|
2022-04-14 10:40:00+00:00,95.41,95.6,95.26,95.36,8082
|
|
2022-04-14 10:45:00+00:00,95.36,95.68,95.3,95.42,7182
|
|
2022-04-14 10:50:00+00:00,95.41,95.57,95.22,95.52,8050
|
|
2022-04-14 10:55:00+00:00,95.51,95.67,95.38,95.46,7491
|
|
2022-04-14 11:00:00+00:00,95.45,96.09,95.3,96.06,10262
|
|
2022-04-14 11:05:00+00:00,96.06,96.13,95.74,95.87,10534
|
|
2022-04-14 11:10:00+00:00,95.87,96.12,95.52,95.96,9184
|
|
2022-04-14 11:15:00+00:00,95.97,96.18,95.72,95.96,7167
|
|
2022-04-14 11:20:00+00:00,95.99,96.25,95.72,96.24,6204
|
|
2022-04-14 11:25:00+00:00,96.25,96.36,95.94,95.98,7184
|
|
2022-04-14 11:30:00+00:00,95.98,95.99,95.66,95.67,5867
|
|
2022-04-14 11:35:00+00:00,95.67,95.82,95.64,95.75,5520
|
|
2022-04-14 11:40:00+00:00,95.76,95.96,95.32,95.54,9564
|
|
2022-04-14 11:45:00+00:00,95.54,95.74,95.52,95.64,4554
|
|
2022-04-14 11:50:00+00:00,95.65,95.66,95.48,95.54,4035
|
|
2022-04-14 11:55:00+00:00,95.53,95.68,95.49,95.51,5576
|
|
2022-04-14 12:00:00+00:00,95.5,95.62,95.38,95.38,6952
|
|
2022-04-14 12:05:00+00:00,95.37,95.7,95.35,95.57,5881
|
|
2022-04-14 12:10:00+00:00,95.58,95.67,95.4,95.44,4411
|
|
2022-04-14 12:15:00+00:00,95.46,95.56,95.33,95.43,4533
|
|
2022-04-14 12:20:00+00:00,95.43,95.53,95.31,95.53,3597
|
|
2022-04-14 12:25:00+00:00,95.54,95.58,95.22,95.3,6307
|
|
2022-04-14 12:30:00+00:00,95.3,95.41,95.23,95.32,4095
|
|
2022-04-14 12:35:00+00:00,95.31,95.39,95.21,95.29,4723
|
|
2022-04-14 12:40:00+00:00,95.27,95.31,95.01,95.03,6001
|
|
2022-04-14 12:45:00+00:00,95.02,95.08,94.82,94.9,6403
|
|
2022-04-14 12:50:00+00:00,94.89,94.96,94.81,94.84,4507
|
|
2022-04-14 12:55:00+00:00,94.85,95.14,94.84,95.11,6609
|
|
2022-04-14 13:00:00+00:00,95.09,95.19,95.02,95.04,5756
|
|
2022-04-14 13:05:00+00:00,95.03,95.1,94.92,95.03,4925
|
|
2022-04-14 13:10:00+00:00,95.02,95.05,94.88,94.9,4888
|
|
2022-04-14 13:15:00+00:00,94.91,94.93,94.8,94.84,6275
|
|
2022-04-14 13:20:00+00:00,94.85,94.95,94.8,94.86,4377
|
|
2022-04-14 13:25:00+00:00,94.86,94.9,94.71,94.77,5736
|
|
2022-04-14 13:30:00+00:00,94.79,94.97,94.72,94.88,6051
|
|
2022-04-14 13:35:00+00:00,94.88,95.05,94.88,94.93,5097
|
|
2022-04-14 13:40:00+00:00,94.93,95.15,94.88,94.95,5328
|
|
2022-04-14 13:45:00+00:00,94.94,95.12,94.94,95.07,4623
|
|
2022-04-14 13:50:00+00:00,95.08,95.08,94.56,94.61,9507
|
|
2022-04-14 13:55:00+00:00,94.6,94.82,94.58,94.78,5537
|
|
2022-04-14 14:00:00+00:00,94.79,95.08,94.72,94.98,7757
|
|
2022-04-14 14:05:00+00:00,94.98,95.08,94.81,94.84,5762
|
|
2022-04-14 14:10:00+00:00,94.85,94.94,94.74,94.92,6495
|
|
2022-04-14 14:15:00+00:00,94.93,95.01,94.8,94.85,4191
|
|
2022-04-14 14:20:00+00:00,94.84,94.84,94.68,94.79,4216
|
|
2022-04-14 14:25:00+00:00,94.79,94.87,94.65,94.76,4288
|
|
2022-04-14 14:30:00+00:00,94.76,94.84,94.36,94.41,5996
|
|
2022-04-14 14:35:00+00:00,94.43,94.47,94.37,94.41,4370
|
|
2022-04-14 14:40:00+00:00,94.4,94.59,94.39,94.53,3994
|
|
2022-04-14 14:45:00+00:00,94.54,94.64,94.42,94.5,3683
|
|
2022-04-14 14:50:00+00:00,94.5,94.52,94.1,94.13,7216
|
|
2022-04-14 14:55:00+00:00,94.14,94.15,93.79,93.83,8310
|
|
2022-04-14 15:00:00+00:00,93.83,93.93,93.74,93.9,7242
|
|
2022-04-14 15:05:00+00:00,93.9,93.94,93.64,93.67,5629
|
|
2022-04-14 15:10:00+00:00,93.68,93.83,93.56,93.79,7931
|
|
2022-04-14 15:15:00+00:00,93.8,94.05,93.8,93.95,8095
|
|
2022-04-14 15:20:00+00:00,93.94,94.07,93.91,94.0,6215
|
|
2022-04-14 15:25:00+00:00,93.98,94.01,93.79,93.95,5314
|
|
2022-04-14 15:30:00+00:00,93.95,94.01,93.58,93.73,6963
|
|
2022-04-14 15:35:00+00:00,93.73,93.85,93.42,93.44,9299
|
|
2022-04-14 15:40:00+00:00,93.44,93.61,93.42,93.6,8529
|
|
2022-04-14 15:45:00+00:00,93.6,93.63,93.34,93.42,13381
|
|
2022-04-14 15:50:00+00:00,93.42,93.54,93.0,93.13,14279
|
|
2022-04-14 15:55:00+00:00,93.12,93.2,92.92,93.06,25126
|
|
2022-04-18 09:30:00+00:00,92.06,94.07,92.0,93.91,27651
|
|
2022-04-18 09:35:00+00:00,93.9,94.0,92.64,92.65,20150
|
|
2022-04-18 09:40:00+00:00,92.63,93.53,92.44,93.2,18241
|
|
2022-04-18 09:45:00+00:00,93.2,93.25,92.25,92.33,17733
|
|
2022-04-18 09:50:00+00:00,92.34,92.45,91.64,92.08,15779
|
|
2022-04-18 09:55:00+00:00,92.06,92.72,91.83,92.65,15595
|
|
2022-04-18 10:00:00+00:00,92.63,93.58,92.36,93.39,18493
|
|
2022-04-18 10:05:00+00:00,93.4,93.99,93.3,93.61,18151
|
|
2022-04-18 10:10:00+00:00,93.6,94.42,93.41,94.26,16347
|
|
2022-04-18 10:15:00+00:00,94.27,94.54,93.97,94.25,13894
|
|
2022-04-18 10:20:00+00:00,94.24,94.48,93.79,94.27,13916
|
|
2022-04-18 10:25:00+00:00,94.29,94.48,94.09,94.24,12685
|
|
2022-04-18 10:30:00+00:00,94.24,94.73,94.22,94.45,15430
|
|
2022-04-18 10:35:00+00:00,94.44,94.54,93.89,94.27,12772
|
|
2022-04-18 10:40:00+00:00,94.26,94.54,94.09,94.28,11710
|
|
2022-04-18 10:45:00+00:00,94.27,94.45,94.09,94.22,7718
|
|
2022-04-18 10:50:00+00:00,94.22,94.23,93.62,93.72,8875
|
|
2022-04-18 10:55:00+00:00,93.73,93.89,93.53,93.82,8000
|
|
2022-04-18 11:00:00+00:00,93.82,93.99,93.62,93.91,7466
|
|
2022-04-18 11:05:00+00:00,93.91,94.12,93.53,93.53,8370
|
|
2022-04-18 11:10:00+00:00,93.53,93.7,93.39,93.4,7342
|
|
2022-04-18 11:15:00+00:00,93.41,93.51,93.07,93.19,8121
|
|
2022-04-18 11:20:00+00:00,93.18,93.28,93.01,93.07,10447
|
|
2022-04-18 11:25:00+00:00,93.06,93.24,92.98,93.13,8625
|
|
2022-04-18 11:30:00+00:00,93.14,93.26,92.84,93.05,9025
|
|
2022-04-18 11:35:00+00:00,93.05,93.17,92.98,93.1,6412
|
|
2022-04-18 11:40:00+00:00,93.07,93.21,92.98,93.14,6165
|
|
2022-04-18 11:45:00+00:00,93.14,93.18,92.98,92.99,5879
|
|
2022-04-18 11:50:00+00:00,92.98,93.37,92.93,93.34,5798
|
|
2022-04-18 11:55:00+00:00,93.33,93.47,93.26,93.42,6185
|
|
2022-04-18 12:00:00+00:00,93.42,93.44,93.15,93.37,5570
|
|
2022-04-18 12:05:00+00:00,93.39,93.52,93.17,93.18,5015
|
|
2022-04-18 12:10:00+00:00,93.17,93.23,92.79,92.8,8778
|
|
2022-04-18 12:15:00+00:00,92.8,92.88,92.53,92.61,8040
|
|
2022-04-18 12:20:00+00:00,92.61,92.68,92.48,92.6,5782
|
|
2022-04-18 12:25:00+00:00,92.58,92.72,92.5,92.63,6273
|
|
2022-04-18 12:30:00+00:00,92.63,92.77,92.48,92.75,6332
|
|
2022-04-18 12:35:00+00:00,92.76,92.86,92.65,92.71,5255
|
|
2022-04-18 12:40:00+00:00,92.71,92.99,92.56,92.94,5589
|
|
2022-04-18 12:45:00+00:00,92.95,92.98,92.81,92.89,3495
|
|
2022-04-18 12:50:00+00:00,92.9,93.07,92.84,92.99,4869
|
|
2022-04-18 12:55:00+00:00,92.98,93.16,92.93,93.05,4611
|
|
2022-04-18 13:00:00+00:00,93.06,93.16,92.85,93.05,5445
|
|
2022-04-18 13:05:00+00:00,93.07,93.46,92.93,93.42,5476
|
|
2022-04-18 13:10:00+00:00,93.42,93.67,93.39,93.57,7093
|
|
2022-04-18 13:15:00+00:00,93.57,93.65,93.45,93.52,4337
|
|
2022-04-18 13:20:00+00:00,93.51,93.86,93.5,93.75,6820
|
|
2022-04-18 13:25:00+00:00,93.77,93.84,93.61,93.68,4538
|
|
2022-04-18 13:30:00+00:00,93.68,94.33,93.6,94.33,9114
|
|
2022-04-18 13:35:00+00:00,94.3,94.45,94.24,94.42,6863
|
|
2022-04-18 13:40:00+00:00,94.43,94.58,94.26,94.5,7938
|
|
2022-04-18 13:45:00+00:00,94.51,94.77,94.33,94.65,9256
|
|
2022-04-18 13:50:00+00:00,94.64,94.84,94.56,94.76,6188
|
|
2022-04-18 13:55:00+00:00,94.76,94.94,94.67,94.76,7643
|
|
2022-04-18 14:00:00+00:00,94.77,95.07,94.72,94.81,7506
|
|
2022-04-18 14:05:00+00:00,94.79,94.83,94.46,94.5,7213
|
|
2022-04-18 14:10:00+00:00,94.5,94.54,94.29,94.45,6139
|
|
2022-04-18 14:15:00+00:00,94.46,94.6,94.15,94.27,9472
|
|
2022-04-18 14:20:00+00:00,94.29,94.95,94.2,94.95,8261
|
|
2022-04-18 14:25:00+00:00,94.95,95.16,94.66,94.72,11670
|
|
2022-04-18 14:30:00+00:00,94.73,94.87,94.59,94.83,7157
|
|
2022-04-18 14:35:00+00:00,94.82,94.91,94.7,94.76,5676
|
|
2022-04-18 14:40:00+00:00,94.75,94.83,94.49,94.57,5485
|
|
2022-04-18 14:45:00+00:00,94.56,94.58,94.19,94.3,8750
|
|
2022-04-18 14:50:00+00:00,94.29,94.48,94.23,94.32,5832
|
|
2022-04-18 14:55:00+00:00,94.32,94.34,94.08,94.17,7518
|
|
2022-04-18 15:00:00+00:00,94.16,94.25,93.87,93.94,6609
|
|
2022-04-18 15:05:00+00:00,93.94,94.19,93.91,93.97,6274
|
|
2022-04-18 15:10:00+00:00,93.98,94.1,93.67,93.79,6767
|
|
2022-04-18 15:15:00+00:00,93.8,93.95,93.73,93.81,4885
|
|
2022-04-18 15:20:00+00:00,93.83,94.01,93.66,93.75,5943
|
|
2022-04-18 15:25:00+00:00,93.75,93.8,93.67,93.7,4902
|
|
2022-04-18 15:30:00+00:00,93.7,93.7,93.31,93.43,6657
|
|
2022-04-18 15:35:00+00:00,93.42,93.51,93.21,93.34,6369
|
|
2022-04-18 15:40:00+00:00,93.34,93.42,93.16,93.34,7940
|
|
2022-04-18 15:45:00+00:00,93.34,93.34,92.89,92.93,8865
|
|
2022-04-18 15:50:00+00:00,92.94,93.15,92.7,93.08,10086
|
|
2022-04-18 15:55:00+00:00,93.08,93.9,93.06,93.9,15910
|
|
2022-04-19 09:30:00+00:00,93.41,93.89,92.84,93.63,19680
|
|
2022-04-19 09:35:00+00:00,93.66,93.95,92.98,93.13,18914
|
|
2022-04-19 09:40:00+00:00,93.11,94.87,92.98,94.58,23162
|
|
2022-04-19 09:45:00+00:00,94.57,94.93,94.31,94.57,19535
|
|
2022-04-19 09:50:00+00:00,94.59,94.98,94.19,94.72,18501
|
|
2022-04-19 09:55:00+00:00,94.72,95.25,94.71,95.09,15956
|
|
2022-04-19 10:00:00+00:00,95.11,95.53,94.86,95.32,14127
|
|
2022-04-19 10:05:00+00:00,95.35,95.62,95.07,95.38,13841
|
|
2022-04-19 10:10:00+00:00,95.4,95.78,95.34,95.6,12023
|
|
2022-04-19 10:15:00+00:00,95.61,95.92,95.38,95.8,11467
|
|
2022-04-19 10:20:00+00:00,95.81,95.95,95.52,95.72,11804
|
|
2022-04-19 10:25:00+00:00,95.72,96.02,95.62,95.73,12160
|
|
2022-04-19 10:30:00+00:00,95.75,96.05,95.65,95.95,11287
|
|
2022-04-19 10:35:00+00:00,95.94,96.54,95.8,96.52,13714
|
|
2022-04-19 10:40:00+00:00,96.51,96.65,96.33,96.42,13508
|
|
2022-04-19 10:45:00+00:00,96.43,96.95,96.37,96.9,13849
|
|
2022-04-19 10:50:00+00:00,96.9,97.07,96.73,96.75,12216
|
|
2022-04-19 10:55:00+00:00,96.75,96.93,96.62,96.68,9555
|
|
2022-04-19 11:00:00+00:00,96.68,96.69,96.48,96.54,9243
|
|
2022-04-19 11:05:00+00:00,96.55,96.73,96.41,96.56,8938
|
|
2022-04-19 11:10:00+00:00,96.55,96.68,96.35,96.5,9382
|
|
2022-04-19 11:15:00+00:00,96.51,96.79,96.14,96.25,11643
|
|
2022-04-19 11:20:00+00:00,96.23,96.43,96.17,96.4,7748
|
|
2022-04-19 11:25:00+00:00,96.39,96.63,96.31,96.59,7344
|
|
2022-04-19 11:30:00+00:00,96.59,96.68,96.27,96.36,5888
|
|
2022-04-19 11:35:00+00:00,96.37,96.52,96.14,96.38,7403
|
|
2022-04-19 11:40:00+00:00,96.37,96.74,96.21,96.74,7700
|
|
2022-04-19 11:45:00+00:00,96.73,96.86,96.66,96.78,6447
|
|
2022-04-19 11:50:00+00:00,96.77,96.88,96.7,96.76,5076
|
|
2022-04-19 11:55:00+00:00,96.76,96.77,96.4,96.44,6490
|
|
2022-04-19 12:00:00+00:00,96.43,96.45,96.16,96.32,6613
|
|
2022-04-19 12:05:00+00:00,96.32,96.34,96.15,96.19,4502
|
|
2022-04-19 12:10:00+00:00,96.18,96.24,95.93,96.01,7558
|
|
2022-04-19 12:15:00+00:00,96.01,96.05,95.83,95.99,6615
|
|
2022-04-19 12:20:00+00:00,96.0,96.08,95.91,96.01,5348
|
|
2022-04-19 12:25:00+00:00,96.02,96.06,95.77,95.85,5911
|
|
2022-04-19 12:30:00+00:00,95.85,95.95,95.72,95.82,5475
|
|
2022-04-19 12:35:00+00:00,95.84,95.87,95.62,95.66,5143
|
|
2022-04-19 12:40:00+00:00,95.67,95.86,95.59,95.78,5613
|
|
2022-04-19 12:45:00+00:00,95.78,95.88,95.7,95.82,5059
|
|
2022-04-19 12:50:00+00:00,95.83,95.99,95.75,95.86,5050
|
|
2022-04-19 12:55:00+00:00,95.88,95.89,95.67,95.74,6678
|
|
2022-04-19 13:00:00+00:00,95.74,95.95,95.65,95.87,5515
|
|
2022-04-19 13:05:00+00:00,95.89,95.94,95.59,95.6,5926
|
|
2022-04-19 13:10:00+00:00,95.62,95.76,95.46,95.75,6335
|
|
2022-04-19 13:15:00+00:00,95.76,95.96,95.66,95.93,4705
|
|
2022-04-19 13:20:00+00:00,95.93,96.06,95.86,95.96,4960
|
|
2022-04-19 13:25:00+00:00,95.95,95.96,95.57,95.62,5835
|
|
2022-04-19 13:30:00+00:00,95.64,95.84,95.61,95.83,4459
|
|
2022-04-19 13:35:00+00:00,95.83,96.12,95.75,96.11,5722
|
|
2022-04-19 13:40:00+00:00,96.1,96.13,95.97,95.98,5434
|
|
2022-04-19 13:45:00+00:00,95.98,96.25,95.87,96.2,5543
|
|
2022-04-19 13:50:00+00:00,96.21,96.44,96.21,96.43,6793
|
|
2022-04-19 13:55:00+00:00,96.42,96.49,96.35,96.4,5005
|
|
2022-04-19 14:00:00+00:00,96.4,96.45,96.26,96.34,5095
|
|
2022-04-19 14:05:00+00:00,96.35,96.4,96.14,96.26,4058
|
|
2022-04-19 14:10:00+00:00,96.27,96.29,95.72,95.84,5634
|
|
2022-04-19 14:15:00+00:00,95.84,95.84,95.58,95.69,6133
|
|
2022-04-19 14:20:00+00:00,95.69,95.9,95.63,95.84,4772
|
|
2022-04-19 14:25:00+00:00,95.84,95.87,95.57,95.86,4724
|
|
2022-04-19 14:30:00+00:00,95.85,95.97,95.74,95.95,5575
|
|
2022-04-19 14:35:00+00:00,95.95,96.28,95.88,96.25,6344
|
|
2022-04-19 14:40:00+00:00,96.25,96.31,96.15,96.29,6511
|
|
2022-04-19 14:45:00+00:00,96.28,96.31,96.07,96.17,4491
|
|
2022-04-19 14:50:00+00:00,96.18,96.4,96.07,96.14,5982
|
|
2022-04-19 14:55:00+00:00,96.14,96.36,96.13,96.32,4686
|
|
2022-04-19 15:00:00+00:00,96.33,96.35,95.95,95.99,4411
|
|
2022-04-19 15:05:00+00:00,96.0,96.4,95.91,96.38,6317
|
|
2022-04-19 15:10:00+00:00,96.39,96.74,96.33,96.69,11314
|
|
2022-04-19 15:15:00+00:00,96.69,96.77,96.58,96.66,8308
|
|
2022-04-19 15:20:00+00:00,96.66,96.8,96.56,96.78,6331
|
|
2022-04-19 15:25:00+00:00,96.79,96.86,96.66,96.72,6931
|
|
2022-04-19 15:30:00+00:00,96.73,96.91,96.71,96.78,7024
|
|
2022-04-19 15:35:00+00:00,96.8,97.0,96.71,96.95,8187
|
|
2022-04-19 15:40:00+00:00,96.94,96.94,96.66,96.75,8942
|
|
2022-04-19 15:45:00+00:00,96.75,96.8,96.44,96.66,10278
|
|
2022-04-19 15:50:00+00:00,96.67,97.03,96.66,96.86,14071
|
|
2022-04-19 15:55:00+00:00,96.84,97.05,96.6,96.93,18864
|
|
2022-04-20 09:30:00+00:00,97.83,97.91,96.41,96.46,23857
|
|
2022-04-20 09:35:00+00:00,96.46,96.76,96.25,96.37,14787
|
|
2022-04-20 09:40:00+00:00,96.37,96.38,95.5,95.71,15584
|
|
2022-04-20 09:45:00+00:00,95.69,96.39,95.59,96.31,16999
|
|
2022-04-20 09:50:00+00:00,96.31,96.52,95.46,95.72,14976
|
|
2022-04-20 09:55:00+00:00,95.72,96.2,95.53,95.69,14851
|
|
2022-04-20 10:00:00+00:00,95.68,95.99,95.06,95.46,13582
|
|
2022-04-20 10:05:00+00:00,95.47,95.54,94.85,95.39,10650
|
|
2022-04-20 10:10:00+00:00,95.39,95.78,95.35,95.63,7553
|
|
2022-04-20 10:15:00+00:00,95.62,95.95,95.45,95.57,8829
|
|
2022-04-20 10:20:00+00:00,95.58,95.88,95.23,95.28,7700
|
|
2022-04-20 10:25:00+00:00,95.29,95.9,95.18,95.77,6897
|
|
2022-04-20 10:30:00+00:00,95.78,95.93,95.44,95.76,8380
|
|
2022-04-20 10:35:00+00:00,95.74,95.91,95.38,95.48,7736
|
|
2022-04-20 10:40:00+00:00,95.5,95.91,95.48,95.79,6480
|
|
2022-04-20 10:45:00+00:00,95.79,95.95,95.6,95.84,5466
|
|
2022-04-20 10:50:00+00:00,95.83,96.28,95.73,96.18,7682
|
|
2022-04-20 10:55:00+00:00,96.17,96.36,95.81,95.93,6844
|
|
2022-04-20 11:00:00+00:00,95.91,95.96,95.3,95.36,7497
|
|
2022-04-20 11:05:00+00:00,95.37,95.6,95.27,95.31,5247
|
|
2022-04-20 11:10:00+00:00,95.32,95.36,94.68,94.88,10700
|
|
2022-04-20 11:15:00+00:00,94.89,94.93,94.7,94.71,6114
|
|
2022-04-20 11:20:00+00:00,94.71,94.88,94.58,94.62,5600
|
|
2022-04-20 11:25:00+00:00,94.62,94.8,94.55,94.69,6170
|
|
2022-04-20 11:30:00+00:00,94.7,94.84,94.58,94.59,5163
|
|
2022-04-20 11:35:00+00:00,94.6,94.9,94.54,94.82,5000
|
|
2022-04-20 11:40:00+00:00,94.81,94.9,94.74,94.83,5046
|
|
2022-04-20 11:45:00+00:00,94.84,94.94,94.26,94.3,7611
|
|
2022-04-20 11:50:00+00:00,94.31,94.36,93.89,94.05,6918
|
|
2022-04-20 11:55:00+00:00,94.04,94.15,93.99,94.09,4322
|
|
2022-04-20 12:00:00+00:00,94.08,94.34,94.05,94.23,5360
|
|
2022-04-20 12:05:00+00:00,94.23,94.35,93.91,94.05,5539
|
|
2022-04-20 12:10:00+00:00,94.04,94.07,93.81,93.84,6484
|
|
2022-04-20 12:15:00+00:00,93.85,94.0,93.81,93.89,5147
|
|
2022-04-20 12:20:00+00:00,93.9,93.9,93.63,93.73,4994
|
|
2022-04-20 12:25:00+00:00,93.73,93.93,93.66,93.9,5994
|
|
2022-04-20 12:30:00+00:00,93.91,94.15,93.84,94.03,6186
|
|
2022-04-20 12:35:00+00:00,94.02,94.28,94.01,94.07,5051
|
|
2022-04-20 12:40:00+00:00,94.04,94.15,93.94,94.04,2692
|
|
2022-04-20 12:45:00+00:00,94.05,94.27,94.0,94.14,4591
|
|
2022-04-20 12:50:00+00:00,94.14,94.34,94.11,94.2,4388
|
|
2022-04-20 12:55:00+00:00,94.2,94.26,94.0,94.07,4627
|
|
2022-04-20 13:00:00+00:00,94.07,94.35,94.01,94.24,5898
|
|
2022-04-20 13:05:00+00:00,94.23,94.34,93.83,93.98,5846
|
|
2022-04-20 13:10:00+00:00,93.96,94.58,93.93,94.44,7366
|
|
2022-04-20 13:15:00+00:00,94.41,94.59,94.11,94.2,4841
|
|
2022-04-20 13:20:00+00:00,94.2,94.41,94.14,94.33,4129
|
|
2022-04-20 13:25:00+00:00,94.33,94.37,94.16,94.22,3770
|
|
2022-04-20 13:30:00+00:00,94.22,94.32,94.04,94.15,3491
|
|
2022-04-20 13:35:00+00:00,94.15,94.34,94.08,94.14,3790
|
|
2022-04-20 13:40:00+00:00,94.14,94.52,94.1,94.5,3958
|
|
2022-04-20 13:45:00+00:00,94.49,94.67,94.29,94.29,5684
|
|
2022-04-20 13:50:00+00:00,94.29,94.32,94.04,94.08,4483
|
|
2022-04-20 13:55:00+00:00,94.09,94.26,94.02,94.24,4230
|
|
2022-04-20 14:00:00+00:00,94.23,94.43,94.08,94.21,3906
|
|
2022-04-20 14:05:00+00:00,94.23,94.25,94.0,94.05,3585
|
|
2022-04-20 14:10:00+00:00,94.05,94.09,93.76,93.82,5812
|
|
2022-04-20 14:15:00+00:00,93.83,93.92,93.62,93.67,4393
|
|
2022-04-20 14:20:00+00:00,93.67,93.69,93.52,93.61,5109
|
|
2022-04-20 14:25:00+00:00,93.62,93.65,93.46,93.56,3798
|
|
2022-04-20 14:30:00+00:00,93.54,93.75,93.47,93.71,4497
|
|
2022-04-20 14:35:00+00:00,93.7,93.71,93.35,93.41,4913
|
|
2022-04-20 14:40:00+00:00,93.41,93.52,93.37,93.44,3486
|
|
2022-04-20 14:45:00+00:00,93.44,93.8,93.37,93.69,5507
|
|
2022-04-20 14:50:00+00:00,93.69,93.74,93.23,93.26,4702
|
|
2022-04-20 14:55:00+00:00,93.26,93.51,93.2,93.46,4251
|
|
2022-04-20 15:00:00+00:00,93.45,93.88,93.41,93.61,6598
|
|
2022-04-20 15:05:00+00:00,93.62,93.76,93.5,93.68,5610
|
|
2022-04-20 15:10:00+00:00,93.69,93.98,93.53,93.87,6533
|
|
2022-04-20 15:15:00+00:00,93.86,93.97,93.76,93.83,5851
|
|
2022-04-20 15:20:00+00:00,93.83,93.89,93.63,93.83,5545
|
|
2022-04-20 15:25:00+00:00,93.85,94.07,93.77,93.89,6924
|
|
2022-04-20 15:30:00+00:00,93.87,93.97,93.73,93.81,7790
|
|
2022-04-20 15:35:00+00:00,93.82,94.1,93.81,94.0,5992
|
|
2022-04-20 15:40:00+00:00,94.0,94.2,93.98,94.18,5389
|
|
2022-04-20 15:45:00+00:00,94.18,94.65,94.16,94.51,10151
|
|
2022-04-20 15:50:00+00:00,94.52,94.61,94.01,94.09,9532
|
|
2022-04-20 15:55:00+00:00,94.1,94.18,93.9,94.02,14363
|
|
2022-04-21 09:30:00+00:00,95.16,95.74,94.9,95.42,16330
|
|
2022-04-21 09:35:00+00:00,95.39,96.23,95.36,95.51,14028
|
|
2022-04-21 09:40:00+00:00,95.53,95.65,95.03,95.23,12288
|
|
2022-04-21 09:45:00+00:00,95.23,95.26,94.59,94.82,13528
|
|
2022-04-21 09:50:00+00:00,94.85,95.06,94.14,94.23,14287
|
|
2022-04-21 09:55:00+00:00,94.23,94.27,93.55,93.63,13417
|
|
2022-04-21 10:00:00+00:00,93.65,93.84,93.49,93.58,13596
|
|
2022-04-21 10:05:00+00:00,93.57,93.57,92.92,93.07,12648
|
|
2022-04-21 10:10:00+00:00,93.06,93.3,92.67,92.86,11742
|
|
2022-04-21 10:15:00+00:00,92.86,93.21,92.81,93.02,10109
|
|
2022-04-21 10:20:00+00:00,92.99,93.25,92.55,93.18,11728
|
|
2022-04-21 10:25:00+00:00,93.19,93.87,93.05,93.7,12683
|
|
2022-04-21 10:30:00+00:00,93.72,93.92,93.52,93.9,9137
|
|
2022-04-21 10:35:00+00:00,93.89,94.0,93.28,93.45,10153
|
|
2022-04-21 10:40:00+00:00,93.45,93.46,93.02,93.33,10265
|
|
2022-04-21 10:45:00+00:00,93.34,93.39,92.63,92.66,10013
|
|
2022-04-21 10:50:00+00:00,92.66,92.87,92.43,92.5,7996
|
|
2022-04-21 10:55:00+00:00,92.49,92.9,92.45,92.77,6894
|
|
2022-04-21 11:00:00+00:00,92.76,93.08,92.57,93.0,8202
|
|
2022-04-21 11:05:00+00:00,93.02,93.13,92.65,92.95,8418
|
|
2022-04-21 11:10:00+00:00,92.94,93.26,92.71,93.16,6976
|
|
2022-04-21 11:15:00+00:00,93.15,93.19,92.77,93.04,4772
|
|
2022-04-21 11:20:00+00:00,93.02,93.09,92.58,92.9,7173
|
|
2022-04-21 11:25:00+00:00,92.9,93.27,92.74,92.82,8789
|
|
2022-04-21 11:30:00+00:00,92.8,92.9,92.29,92.46,9317
|
|
2022-04-21 11:35:00+00:00,92.47,92.6,92.37,92.39,4633
|
|
2022-04-21 11:40:00+00:00,92.39,92.47,92.09,92.11,8173
|
|
2022-04-21 11:45:00+00:00,92.11,92.18,91.96,92.09,7739
|
|
2022-04-21 11:50:00+00:00,92.09,92.18,91.92,92.06,6330
|
|
2022-04-21 11:55:00+00:00,92.04,92.06,91.44,91.47,7766
|
|
2022-04-21 12:00:00+00:00,91.47,91.71,91.39,91.59,5834
|
|
2022-04-21 12:05:00+00:00,91.58,91.99,91.55,91.68,6034
|
|
2022-04-21 12:10:00+00:00,91.66,91.88,91.52,91.72,4002
|
|
2022-04-21 12:15:00+00:00,91.7,91.91,91.62,91.8,4361
|
|
2022-04-21 12:20:00+00:00,91.82,91.85,91.39,91.42,5851
|
|
2022-04-21 12:25:00+00:00,91.42,91.57,91.22,91.22,7489
|
|
2022-04-21 12:30:00+00:00,91.22,91.48,91.12,91.37,6662
|
|
2022-04-21 12:35:00+00:00,91.37,91.56,91.14,91.3,5672
|
|
2022-04-21 12:40:00+00:00,91.31,91.52,91.26,91.46,4831
|
|
2022-04-21 12:45:00+00:00,91.44,91.72,91.28,91.28,5928
|
|
2022-04-21 12:50:00+00:00,91.28,91.29,91.01,91.03,5244
|
|
2022-04-21 12:55:00+00:00,91.03,91.27,90.95,91.15,5271
|
|
2022-04-21 13:00:00+00:00,91.14,91.25,90.84,90.96,5509
|
|
2022-04-21 13:05:00+00:00,90.97,91.07,90.86,90.95,5167
|
|
2022-04-21 13:10:00+00:00,90.95,91.19,90.9,91.09,7304
|
|
2022-04-21 13:15:00+00:00,91.08,91.13,90.65,90.79,6735
|
|
2022-04-21 13:20:00+00:00,90.78,91.79,90.77,91.45,10884
|
|
2022-04-21 13:25:00+00:00,91.44,91.81,91.15,91.67,8339
|
|
2022-04-21 13:30:00+00:00,91.66,91.86,91.26,91.31,7373
|
|
2022-04-21 13:35:00+00:00,91.31,91.31,90.95,91.09,6124
|
|
2022-04-21 13:40:00+00:00,91.08,91.31,90.99,91.15,4344
|
|
2022-04-21 13:45:00+00:00,91.16,91.27,90.94,90.95,4549
|
|
2022-04-21 13:50:00+00:00,90.95,91.05,90.74,90.8,3628
|
|
2022-04-21 13:55:00+00:00,90.8,90.95,90.54,90.68,4631
|
|
2022-04-21 14:00:00+00:00,90.67,90.67,90.12,90.25,8443
|
|
2022-04-21 14:05:00+00:00,90.25,90.28,89.92,89.98,8698
|
|
2022-04-21 14:10:00+00:00,89.97,90.16,89.82,89.82,7760
|
|
2022-04-21 14:15:00+00:00,89.83,90.13,89.75,89.97,8206
|
|
2022-04-21 14:20:00+00:00,89.96,90.27,89.91,89.94,6260
|
|
2022-04-21 14:25:00+00:00,89.91,90.24,89.91,90.16,6862
|
|
2022-04-21 14:30:00+00:00,90.17,90.68,90.04,90.5,7164
|
|
2022-04-21 14:35:00+00:00,90.49,90.88,90.33,90.39,8075
|
|
2022-04-21 14:40:00+00:00,90.39,90.46,90.01,90.02,7228
|
|
2022-04-21 14:45:00+00:00,90.02,90.27,89.98,90.02,5606
|
|
2022-04-21 14:50:00+00:00,90.02,90.25,90.01,90.09,5749
|
|
2022-04-21 14:55:00+00:00,90.08,90.31,89.93,90.26,7191
|
|
2022-04-21 15:00:00+00:00,90.26,90.28,89.83,89.87,5302
|
|
2022-04-21 15:05:00+00:00,89.88,89.98,89.6,89.61,6482
|
|
2022-04-21 15:10:00+00:00,89.61,89.7,89.51,89.6,7120
|
|
2022-04-21 15:15:00+00:00,89.6,89.83,89.44,89.66,8369
|
|
2022-04-21 15:20:00+00:00,89.65,89.79,89.4,89.79,10541
|
|
2022-04-21 15:25:00+00:00,89.79,90.05,89.52,89.95,9622
|
|
2022-04-21 15:30:00+00:00,89.96,90.11,89.61,89.64,9444
|
|
2022-04-21 15:35:00+00:00,89.65,89.65,89.4,89.56,10533
|
|
2022-04-21 15:40:00+00:00,89.57,89.78,89.4,89.68,11887
|
|
2022-04-21 15:45:00+00:00,89.67,89.81,89.24,89.25,10772
|
|
2022-04-21 15:50:00+00:00,89.25,90.14,89.24,90.0,14832
|
|
2022-04-21 15:55:00+00:00,90.01,90.01,89.77,89.83,12453
|
|
2022-04-22 09:30:00+00:00,90.02,90.97,89.92,90.36,21080
|
|
2022-04-22 09:35:00+00:00,90.38,90.64,89.52,89.66,17576
|
|
2022-04-22 09:40:00+00:00,89.65,89.79,88.92,89.24,15168
|
|
2022-04-22 09:45:00+00:00,89.26,90.1,89.17,90.08,14989
|
|
2022-04-22 09:50:00+00:00,90.1,90.97,89.94,90.59,18387
|
|
2022-04-22 09:55:00+00:00,90.58,90.75,90.22,90.44,10848
|
|
2022-04-22 10:00:00+00:00,90.45,91.39,90.31,90.66,16252
|
|
2022-04-22 10:05:00+00:00,90.66,91.46,90.59,91.28,14030
|
|
2022-04-22 10:10:00+00:00,91.27,91.28,90.51,90.65,12093
|
|
2022-04-22 10:15:00+00:00,90.66,90.77,89.84,89.9,12912
|
|
2022-04-22 10:20:00+00:00,89.94,89.98,89.41,89.58,12441
|
|
2022-04-22 10:25:00+00:00,89.59,89.86,89.24,89.34,11449
|
|
2022-04-22 10:30:00+00:00,89.33,89.94,89.27,89.79,10987
|
|
2022-04-22 10:35:00+00:00,89.78,90.54,89.68,90.06,10896
|
|
2022-04-22 10:40:00+00:00,90.07,90.2,89.66,89.96,10940
|
|
2022-04-22 10:45:00+00:00,89.95,90.66,89.94,90.37,12056
|
|
2022-04-22 10:50:00+00:00,90.36,90.41,89.76,89.81,9309
|
|
2022-04-22 10:55:00+00:00,89.82,90.2,89.71,89.78,7991
|
|
2022-04-22 11:00:00+00:00,89.78,89.96,89.23,89.3,10247
|
|
2022-04-22 11:05:00+00:00,89.3,90.35,89.22,90.3,12914
|
|
2022-04-22 11:10:00+00:00,90.3,90.37,90.0,90.25,8268
|
|
2022-04-22 11:15:00+00:00,90.26,90.52,89.92,90.21,8651
|
|
2022-04-22 11:20:00+00:00,90.21,90.65,90.16,90.25,9437
|
|
2022-04-22 11:25:00+00:00,90.25,90.3,90.02,90.16,6860
|
|
2022-04-22 11:30:00+00:00,90.18,90.3,89.85,89.97,6921
|
|
2022-04-22 11:35:00+00:00,89.98,90.03,89.67,89.8,5313
|
|
2022-04-22 11:40:00+00:00,89.8,89.84,89.61,89.66,5706
|
|
2022-04-22 11:45:00+00:00,89.67,89.96,89.61,89.87,5221
|
|
2022-04-22 11:50:00+00:00,89.87,89.99,89.74,89.78,4370
|
|
2022-04-22 11:55:00+00:00,89.79,89.85,89.56,89.6,4955
|
|
2022-04-22 12:00:00+00:00,89.59,89.69,89.45,89.61,4372
|
|
2022-04-22 12:05:00+00:00,89.61,89.92,89.61,89.8,5865
|
|
2022-04-22 12:10:00+00:00,89.81,89.83,89.49,89.64,5658
|
|
2022-04-22 12:15:00+00:00,89.63,89.67,89.15,89.23,5507
|
|
2022-04-22 12:20:00+00:00,89.23,89.45,89.21,89.38,4024
|
|
2022-04-22 12:25:00+00:00,89.39,89.71,89.24,89.27,4907
|
|
2022-04-22 12:30:00+00:00,89.26,89.55,89.22,89.43,4287
|
|
2022-04-22 12:35:00+00:00,89.45,89.65,89.12,89.21,4694
|
|
2022-04-22 12:40:00+00:00,89.22,89.28,89.06,89.15,4035
|
|
2022-04-22 12:45:00+00:00,89.15,89.35,89.12,89.33,3572
|
|
2022-04-22 12:50:00+00:00,89.32,89.32,89.01,89.03,3206
|
|
2022-04-22 12:55:00+00:00,89.04,89.08,88.86,88.98,4173
|
|
2022-04-22 13:00:00+00:00,88.99,89.08,88.73,88.79,3985
|
|
2022-04-22 13:05:00+00:00,88.78,89.04,88.77,88.89,4469
|
|
2022-04-22 13:10:00+00:00,88.89,89.16,88.86,89.03,5085
|
|
2022-04-22 13:15:00+00:00,89.02,89.24,88.99,89.13,3822
|
|
2022-04-22 13:20:00+00:00,89.12,89.13,88.82,88.83,4219
|
|
2022-04-22 13:25:00+00:00,88.85,88.92,88.64,88.81,5456
|
|
2022-04-22 13:30:00+00:00,88.78,88.85,88.56,88.58,5147
|
|
2022-04-22 13:35:00+00:00,88.59,88.65,88.45,88.56,5607
|
|
2022-04-22 13:40:00+00:00,88.56,88.8,88.48,88.72,5185
|
|
2022-04-22 13:45:00+00:00,88.71,88.82,88.64,88.72,3896
|
|
2022-04-22 13:50:00+00:00,88.72,88.76,88.45,88.46,4116
|
|
2022-04-22 13:55:00+00:00,88.47,88.53,88.35,88.36,4712
|
|
2022-04-22 14:00:00+00:00,88.36,88.47,88.3,88.31,3636
|
|
2022-04-22 14:05:00+00:00,88.32,88.58,88.31,88.36,5349
|
|
2022-04-22 14:10:00+00:00,88.36,88.51,88.31,88.46,3297
|
|
2022-04-22 14:15:00+00:00,88.46,89.03,88.4,88.93,6213
|
|
2022-04-22 14:20:00+00:00,88.94,89.16,88.66,88.68,6204
|
|
2022-04-22 14:25:00+00:00,88.69,88.72,88.41,88.63,6152
|
|
2022-04-22 14:30:00+00:00,88.62,88.74,88.26,88.3,5290
|
|
2022-04-22 14:35:00+00:00,88.29,88.47,88.27,88.45,3210
|
|
2022-04-22 14:40:00+00:00,88.43,88.55,88.3,88.49,4343
|
|
2022-04-22 14:45:00+00:00,88.5,88.53,88.31,88.39,3121
|
|
2022-04-22 14:50:00+00:00,88.38,88.42,88.05,88.06,6121
|
|
2022-04-22 14:55:00+00:00,88.05,88.27,87.93,88.25,6123
|
|
2022-04-22 15:00:00+00:00,88.27,88.32,88.08,88.16,4439
|
|
2022-04-22 15:05:00+00:00,88.16,88.28,88.1,88.13,4526
|
|
2022-04-22 15:10:00+00:00,88.14,88.76,88.03,88.59,9684
|
|
2022-04-22 15:15:00+00:00,88.6,88.84,88.4,88.68,9756
|
|
2022-04-22 15:20:00+00:00,88.68,88.77,88.26,88.31,6615
|
|
2022-04-22 15:25:00+00:00,88.32,88.53,88.3,88.41,7473
|
|
2022-04-22 15:30:00+00:00,88.43,89.32,88.39,89.14,12642
|
|
2022-04-22 15:35:00+00:00,89.14,89.27,88.79,88.81,9648
|
|
2022-04-22 15:40:00+00:00,88.82,89.0,88.56,88.64,8509
|
|
2022-04-22 15:45:00+00:00,88.63,88.69,88.23,88.26,8380
|
|
2022-04-22 15:50:00+00:00,88.26,88.5,88.02,88.29,12857
|
|
2022-04-22 15:55:00+00:00,88.3,88.37,88.05,88.14,17511
|
|
2022-04-25 09:30:00+00:00,89.89,91.37,89.19,90.73,35977
|
|
2022-04-25 09:35:00+00:00,90.74,91.36,90.28,90.44,24650
|
|
2022-04-25 09:40:00+00:00,90.46,90.75,89.36,89.46,22280
|
|
2022-04-25 09:45:00+00:00,89.46,90.12,89.15,90.04,18139
|
|
2022-04-25 09:50:00+00:00,90.04,90.61,89.69,90.23,19347
|
|
2022-04-25 09:55:00+00:00,90.2,90.73,89.51,89.61,15737
|
|
2022-04-25 10:00:00+00:00,89.63,90.06,89.51,89.73,13748
|
|
2022-04-25 10:05:00+00:00,89.71,90.19,89.35,89.97,14408
|
|
2022-04-25 10:10:00+00:00,89.97,90.2,89.23,89.42,13014
|
|
2022-04-25 10:15:00+00:00,89.42,89.52,88.9,89.43,11519
|
|
2022-04-25 10:20:00+00:00,89.44,90.08,89.06,90.07,11864
|
|
2022-04-25 10:25:00+00:00,90.08,90.74,90.01,90.61,16807
|
|
2022-04-25 10:30:00+00:00,90.62,91.17,90.6,91.05,16435
|
|
2022-04-25 10:35:00+00:00,91.05,91.32,90.77,90.77,13598
|
|
2022-04-25 10:40:00+00:00,90.77,91.02,90.51,90.95,12569
|
|
2022-04-25 10:45:00+00:00,90.95,91.11,90.49,90.92,12541
|
|
2022-04-25 10:50:00+00:00,90.9,90.9,90.11,90.31,11705
|
|
2022-04-25 10:55:00+00:00,90.31,90.42,89.98,90.16,9377
|
|
2022-04-25 11:00:00+00:00,90.17,90.41,90.1,90.18,8172
|
|
2022-04-25 11:05:00+00:00,90.16,90.34,89.83,90.26,8279
|
|
2022-04-25 11:10:00+00:00,90.26,90.6,89.84,89.92,12111
|
|
2022-04-25 11:15:00+00:00,89.94,89.94,89.5,89.79,6345
|
|
2022-04-25 11:20:00+00:00,89.79,90.33,89.79,90.31,9468
|
|
2022-04-25 11:25:00+00:00,90.32,90.74,89.85,89.95,9547
|
|
2022-04-25 11:30:00+00:00,89.95,90.01,89.53,89.68,9968
|
|
2022-04-25 11:35:00+00:00,89.7,90.07,89.46,89.72,9780
|
|
2022-04-25 11:40:00+00:00,89.72,89.89,89.35,89.47,6965
|
|
2022-04-25 11:45:00+00:00,89.48,89.51,89.1,89.15,6134
|
|
2022-04-25 11:50:00+00:00,89.15,89.44,89.03,89.28,7762
|
|
2022-04-25 11:55:00+00:00,89.27,89.39,89.01,89.1,6874
|
|
2022-04-25 12:00:00+00:00,89.1,89.13,88.7,88.88,7665
|
|
2022-04-25 12:05:00+00:00,88.88,89.38,88.8,89.11,9003
|
|
2022-04-25 12:10:00+00:00,89.11,89.58,89.07,89.48,7404
|
|
2022-04-25 12:15:00+00:00,89.47,89.79,89.33,89.41,7882
|
|
2022-04-25 12:20:00+00:00,89.41,89.7,89.35,89.54,7162
|
|
2022-04-25 12:25:00+00:00,89.55,89.77,89.22,89.27,7212
|
|
2022-04-25 12:30:00+00:00,89.28,89.63,89.11,89.45,5542
|
|
2022-04-25 12:35:00+00:00,89.45,89.71,89.32,89.45,7664
|
|
2022-04-25 12:40:00+00:00,89.44,89.52,89.28,89.34,4441
|
|
2022-04-25 12:45:00+00:00,89.36,89.79,89.15,89.72,6899
|
|
2022-04-25 12:50:00+00:00,89.72,89.81,89.05,89.06,7092
|
|
2022-04-25 12:55:00+00:00,89.05,89.09,88.79,88.9,7735
|
|
2022-04-25 13:00:00+00:00,88.9,89.04,88.61,88.71,7297
|
|
2022-04-25 13:05:00+00:00,88.74,89.0,88.66,89.0,6794
|
|
2022-04-25 13:10:00+00:00,89.0,89.35,88.94,89.25,6877
|
|
2022-04-25 13:15:00+00:00,89.26,89.5,89.19,89.46,6099
|
|
2022-04-25 13:20:00+00:00,89.47,89.58,89.36,89.54,5160
|
|
2022-04-25 13:25:00+00:00,89.56,89.65,89.11,89.44,7731
|
|
2022-04-25 13:30:00+00:00,89.45,89.79,89.05,89.11,8266
|
|
2022-04-25 13:35:00+00:00,89.1,89.23,88.92,89.09,5242
|
|
2022-04-25 13:40:00+00:00,89.09,89.44,89.06,89.38,6425
|
|
2022-04-25 13:45:00+00:00,89.39,89.45,89.2,89.42,5690
|
|
2022-04-25 13:50:00+00:00,89.42,89.53,89.08,89.3,6635
|
|
2022-04-25 13:55:00+00:00,89.31,89.32,88.89,89.02,7388
|
|
2022-04-25 14:00:00+00:00,89.01,89.1,88.77,88.83,7567
|
|
2022-04-25 14:05:00+00:00,88.83,89.31,88.76,89.17,7935
|
|
2022-04-25 14:10:00+00:00,89.19,89.29,88.73,89.04,7812
|
|
2022-04-25 14:15:00+00:00,89.04,89.42,89.02,89.25,7203
|
|
2022-04-25 14:20:00+00:00,89.25,89.62,89.18,89.58,8535
|
|
2022-04-25 14:25:00+00:00,89.58,89.8,89.42,89.8,8826
|
|
2022-04-25 14:30:00+00:00,89.8,89.94,89.63,89.83,7586
|
|
2022-04-25 14:35:00+00:00,89.83,89.97,89.69,89.77,6220
|
|
2022-04-25 14:40:00+00:00,89.76,89.9,89.56,89.65,6462
|
|
2022-04-25 14:45:00+00:00,89.66,90.33,89.5,90.3,10609
|
|
2022-04-25 14:50:00+00:00,90.3,90.32,90.08,90.29,7540
|
|
2022-04-25 14:55:00+00:00,90.29,90.31,89.64,89.7,7107
|
|
2022-04-25 15:00:00+00:00,89.7,89.78,88.88,89.1,15199
|
|
2022-04-25 15:05:00+00:00,89.11,89.12,88.65,88.81,11154
|
|
2022-04-25 15:10:00+00:00,88.81,89.05,88.78,89.03,9071
|
|
2022-04-25 15:15:00+00:00,89.04,89.36,88.95,89.36,9528
|
|
2022-04-25 15:20:00+00:00,89.36,89.64,89.29,89.58,9261
|
|
2022-04-25 15:25:00+00:00,89.57,89.95,89.21,89.87,10570
|
|
2022-04-25 15:30:00+00:00,89.87,89.92,89.63,89.75,8645
|
|
2022-04-25 15:35:00+00:00,89.74,90.1,89.72,90.06,8623
|
|
2022-04-25 15:40:00+00:00,90.08,90.26,89.72,90.16,10125
|
|
2022-04-25 15:45:00+00:00,90.18,90.26,89.72,89.81,12669
|
|
2022-04-25 15:50:00+00:00,89.81,90.72,89.67,90.65,17416
|
|
2022-04-25 15:55:00+00:00,90.65,90.88,90.52,90.71,22461
|
|
2022-04-26 09:30:00+00:00,89.83,90.12,88.7,88.81,22534
|
|
2022-04-26 09:35:00+00:00,88.8,88.82,88.17,88.48,19821
|
|
2022-04-26 09:40:00+00:00,88.45,88.71,88.04,88.11,18690
|
|
2022-04-26 09:45:00+00:00,88.11,88.42,87.82,87.96,18396
|
|
2022-04-26 09:50:00+00:00,87.95,88.12,87.23,87.25,16803
|
|
2022-04-26 09:55:00+00:00,87.24,87.53,87.06,87.31,13115
|
|
2022-04-26 10:00:00+00:00,87.31,87.46,86.37,86.44,16180
|
|
2022-04-26 10:05:00+00:00,86.46,87.11,86.38,86.93,15859
|
|
2022-04-26 10:10:00+00:00,86.91,87.03,86.4,86.53,11775
|
|
2022-04-26 10:15:00+00:00,86.52,86.67,86.2,86.53,14131
|
|
2022-04-26 10:20:00+00:00,86.53,87.05,86.26,86.61,14271
|
|
2022-04-26 10:25:00+00:00,86.61,86.83,86.3,86.73,10873
|
|
2022-04-26 10:30:00+00:00,86.75,86.77,86.3,86.34,12068
|
|
2022-04-26 10:35:00+00:00,86.34,86.56,85.95,86.14,14154
|
|
2022-04-26 10:40:00+00:00,86.15,86.6,85.82,86.43,13333
|
|
2022-04-26 10:45:00+00:00,86.43,86.92,86.33,86.83,13256
|
|
2022-04-26 10:50:00+00:00,86.83,86.83,86.28,86.33,10797
|
|
2022-04-26 10:55:00+00:00,86.32,86.53,86.11,86.12,8921
|
|
2022-04-26 11:00:00+00:00,86.12,86.2,85.66,85.73,10466
|
|
2022-04-26 11:05:00+00:00,85.73,85.85,85.54,85.78,8495
|
|
2022-04-26 11:10:00+00:00,85.78,85.98,85.54,85.96,9417
|
|
2022-04-26 11:15:00+00:00,85.94,85.96,85.59,85.7,6863
|
|
2022-04-26 11:20:00+00:00,85.7,86.32,85.6,86.22,10430
|
|
2022-04-26 11:25:00+00:00,86.21,86.41,86.07,86.23,8902
|
|
2022-04-26 11:30:00+00:00,86.22,86.6,85.98,86.29,9285
|
|
2022-04-26 11:35:00+00:00,86.29,86.33,85.96,86.11,8681
|
|
2022-04-26 11:40:00+00:00,86.11,86.32,85.87,86.28,10011
|
|
2022-04-26 11:45:00+00:00,86.27,86.35,86.0,86.18,6756
|
|
2022-04-26 11:50:00+00:00,86.17,86.28,86.0,86.04,6106
|
|
2022-04-26 11:55:00+00:00,86.04,86.05,85.86,85.94,5032
|
|
2022-04-26 12:00:00+00:00,85.95,86.23,85.94,86.09,6384
|
|
2022-04-26 12:05:00+00:00,86.09,86.38,86.0,86.31,5715
|
|
2022-04-26 12:10:00+00:00,86.33,86.48,86.16,86.42,6409
|
|
2022-04-26 12:15:00+00:00,86.42,86.49,86.27,86.31,6342
|
|
2022-04-26 12:20:00+00:00,86.31,86.65,86.31,86.65,8096
|
|
2022-04-26 12:25:00+00:00,86.63,87.02,86.61,86.89,10005
|
|
2022-04-26 12:30:00+00:00,86.88,86.93,86.57,86.83,7505
|
|
2022-04-26 12:35:00+00:00,86.84,87.07,86.56,86.62,8662
|
|
2022-04-26 12:40:00+00:00,86.65,87.04,86.57,86.77,6193
|
|
2022-04-26 12:45:00+00:00,86.77,86.8,86.54,86.65,6026
|
|
2022-04-26 12:50:00+00:00,86.66,86.99,86.54,86.68,8195
|
|
2022-04-26 12:55:00+00:00,86.68,87.3,86.54,87.1,8922
|
|
2022-04-26 13:00:00+00:00,87.11,87.13,86.34,86.45,9104
|
|
2022-04-26 13:05:00+00:00,86.48,86.52,86.32,86.38,5930
|
|
2022-04-26 13:10:00+00:00,86.39,86.41,86.12,86.13,7159
|
|
2022-04-26 13:15:00+00:00,86.13,86.24,86.08,86.19,5070
|
|
2022-04-26 13:20:00+00:00,86.2,86.3,86.03,86.08,5125
|
|
2022-04-26 13:25:00+00:00,86.06,86.33,86.04,86.21,7004
|
|
2022-04-26 13:30:00+00:00,86.19,86.36,86.07,86.23,6832
|
|
2022-04-26 13:35:00+00:00,86.23,86.35,86.01,86.22,6183
|
|
2022-04-26 13:40:00+00:00,86.23,86.52,86.19,86.38,7054
|
|
2022-04-26 13:45:00+00:00,86.39,86.53,86.12,86.18,7525
|
|
2022-04-26 13:50:00+00:00,86.18,86.19,85.97,85.99,6366
|
|
2022-04-26 13:55:00+00:00,85.99,86.27,85.98,86.09,6429
|
|
2022-04-26 14:00:00+00:00,86.1,86.25,85.94,86.17,6691
|
|
2022-04-26 14:05:00+00:00,86.16,86.4,86.04,86.23,7463
|
|
2022-04-26 14:10:00+00:00,86.22,86.53,86.17,86.39,6310
|
|
2022-04-26 14:15:00+00:00,86.4,86.61,86.17,86.26,8548
|
|
2022-04-26 14:20:00+00:00,86.25,86.61,86.17,86.48,7361
|
|
2022-04-26 14:25:00+00:00,86.49,86.68,86.37,86.51,6614
|
|
2022-04-26 14:30:00+00:00,86.5,86.71,86.39,86.64,7674
|
|
2022-04-26 14:35:00+00:00,86.65,86.8,86.55,86.58,6638
|
|
2022-04-26 14:40:00+00:00,86.58,86.62,86.17,86.17,6363
|
|
2022-04-26 14:45:00+00:00,86.17,86.33,86.07,86.17,6208
|
|
2022-04-26 14:50:00+00:00,86.17,86.43,86.13,86.38,5537
|
|
2022-04-26 14:55:00+00:00,86.4,86.8,86.34,86.69,7126
|
|
2022-04-26 15:00:00+00:00,86.69,86.88,86.52,86.54,7792
|
|
2022-04-26 15:05:00+00:00,86.52,86.57,86.15,86.25,6983
|
|
2022-04-26 15:10:00+00:00,86.23,86.37,85.91,85.98,7904
|
|
2022-04-26 15:15:00+00:00,85.99,86.02,85.41,85.55,11829
|
|
2022-04-26 15:20:00+00:00,85.57,85.8,85.52,85.69,9112
|
|
2022-04-26 15:25:00+00:00,85.67,85.71,85.41,85.49,8407
|
|
2022-04-26 15:30:00+00:00,85.48,85.59,85.27,85.39,8110
|
|
2022-04-26 15:35:00+00:00,85.39,85.62,85.23,85.61,8800
|
|
2022-04-26 15:40:00+00:00,85.61,85.79,85.45,85.67,9220
|
|
2022-04-26 15:45:00+00:00,85.67,85.83,85.3,85.36,10882
|
|
2022-04-26 15:50:00+00:00,85.36,85.7,85.26,85.33,17218
|
|
2022-04-26 15:55:00+00:00,85.33,85.61,85.08,85.08,21759
|
|
2022-04-27 09:30:00+00:00,84.28,86.08,83.99,85.94,22132
|
|
2022-04-27 09:35:00+00:00,85.96,86.85,85.85,86.63,24196
|
|
2022-04-27 09:40:00+00:00,86.65,87.52,86.52,87.47,21962
|
|
2022-04-27 09:45:00+00:00,87.46,87.81,87.06,87.51,19608
|
|
2022-04-27 09:50:00+00:00,87.51,87.83,86.85,87.12,18901
|
|
2022-04-27 09:55:00+00:00,87.11,87.54,86.81,87.24,15715
|
|
2022-04-27 10:00:00+00:00,87.24,87.9,86.65,86.7,19503
|
|
2022-04-27 10:05:00+00:00,86.7,86.7,85.82,85.92,16370
|
|
2022-04-27 10:10:00+00:00,85.92,86.02,85.18,85.21,13845
|
|
2022-04-27 10:15:00+00:00,85.21,85.25,84.85,85.13,13993
|
|
2022-04-27 10:20:00+00:00,85.14,85.76,84.93,85.19,16093
|
|
2022-04-27 10:25:00+00:00,85.19,85.56,84.9,84.9,12513
|
|
2022-04-27 10:30:00+00:00,84.92,85.07,84.41,85.06,12056
|
|
2022-04-27 10:35:00+00:00,85.06,85.6,84.9,85.45,13743
|
|
2022-04-27 10:40:00+00:00,85.42,85.56,84.94,85.56,10561
|
|
2022-04-27 10:45:00+00:00,85.55,86.22,85.41,86.12,14451
|
|
2022-04-27 10:50:00+00:00,86.13,86.15,85.34,85.42,9471
|
|
2022-04-27 10:55:00+00:00,85.43,85.6,85.12,85.2,7060
|
|
2022-04-27 11:00:00+00:00,85.2,86.27,85.17,85.75,11225
|
|
2022-04-27 11:05:00+00:00,85.74,85.8,85.25,85.33,8471
|
|
2022-04-27 11:10:00+00:00,85.33,85.59,85.04,85.26,8528
|
|
2022-04-27 11:15:00+00:00,85.27,85.67,85.09,85.33,8314
|
|
2022-04-27 11:20:00+00:00,85.33,85.55,84.88,85.33,9889
|
|
2022-04-27 11:25:00+00:00,85.33,85.49,85.05,85.27,8594
|
|
2022-04-27 11:30:00+00:00,85.3,85.96,85.29,85.91,11255
|
|
2022-04-27 11:35:00+00:00,85.91,85.94,85.6,85.61,7685
|
|
2022-04-27 11:40:00+00:00,85.62,85.88,85.43,85.57,5358
|
|
2022-04-27 11:45:00+00:00,85.58,85.59,85.24,85.38,5469
|
|
2022-04-27 11:50:00+00:00,85.39,85.42,84.93,85.0,5335
|
|
2022-04-27 11:55:00+00:00,85.0,85.17,84.92,85.16,6400
|
|
2022-04-27 12:00:00+00:00,85.16,85.34,84.82,85.26,8988
|
|
2022-04-27 12:05:00+00:00,85.25,85.72,85.25,85.58,7789
|
|
2022-04-27 12:10:00+00:00,85.58,85.79,85.41,85.63,6478
|
|
2022-04-27 12:15:00+00:00,85.61,85.86,85.53,85.66,5439
|
|
2022-04-27 12:20:00+00:00,85.65,86.56,85.51,86.4,10899
|
|
2022-04-27 12:25:00+00:00,86.4,86.55,86.27,86.47,7996
|
|
2022-04-27 12:30:00+00:00,86.48,86.55,86.22,86.5,6317
|
|
2022-04-27 12:35:00+00:00,86.53,86.54,86.2,86.35,5235
|
|
2022-04-27 12:40:00+00:00,86.38,86.64,86.22,86.32,5316
|
|
2022-04-27 12:45:00+00:00,86.31,86.38,86.05,86.15,5835
|
|
2022-04-27 12:50:00+00:00,86.16,86.28,86.03,86.2,5414
|
|
2022-04-27 12:55:00+00:00,86.2,86.38,86.11,86.27,7227
|
|
2022-04-27 13:00:00+00:00,86.28,86.55,85.62,86.5,12305
|
|
2022-04-27 13:05:00+00:00,86.53,86.63,85.99,86.09,6583
|
|
2022-04-27 13:10:00+00:00,86.1,86.15,85.63,85.8,6958
|
|
2022-04-27 13:15:00+00:00,85.8,85.82,85.46,85.5,5609
|
|
2022-04-27 13:20:00+00:00,85.49,85.75,85.43,85.57,5892
|
|
2022-04-27 13:25:00+00:00,85.58,85.93,85.27,85.87,9185
|
|
2022-04-27 13:30:00+00:00,85.86,85.91,85.52,85.69,5580
|
|
2022-04-27 13:35:00+00:00,85.71,85.87,85.34,85.44,6816
|
|
2022-04-27 13:40:00+00:00,85.43,85.58,85.32,85.5,6787
|
|
2022-04-27 13:45:00+00:00,85.5,85.83,85.38,85.76,6216
|
|
2022-04-27 13:50:00+00:00,85.77,85.94,85.69,85.85,5015
|
|
2022-04-27 13:55:00+00:00,85.85,86.04,85.74,85.99,6898
|
|
2022-04-27 14:00:00+00:00,85.98,86.19,85.88,85.91,7207
|
|
2022-04-27 14:05:00+00:00,85.93,86.1,85.83,86.05,4977
|
|
2022-04-27 14:10:00+00:00,86.04,86.38,85.92,86.27,6309
|
|
2022-04-27 14:15:00+00:00,86.25,86.3,86.01,86.13,5675
|
|
2022-04-27 14:20:00+00:00,86.14,86.33,86.0,86.01,6139
|
|
2022-04-27 14:25:00+00:00,85.98,86.12,85.89,86.07,4565
|
|
2022-04-27 14:30:00+00:00,86.06,86.28,85.98,86.21,5203
|
|
2022-04-27 14:35:00+00:00,86.21,86.23,85.61,85.97,6834
|
|
2022-04-27 14:40:00+00:00,85.98,86.25,85.95,86.11,6465
|
|
2022-04-27 14:45:00+00:00,86.11,86.26,85.72,85.83,5979
|
|
2022-04-27 14:50:00+00:00,85.83,85.89,85.49,85.6,4618
|
|
2022-04-27 14:55:00+00:00,85.61,85.61,85.22,85.3,6155
|
|
2022-04-27 15:00:00+00:00,85.32,85.45,85.0,85.12,7362
|
|
2022-04-27 15:05:00+00:00,85.15,85.33,84.92,85.05,9021
|
|
2022-04-27 15:10:00+00:00,85.07,85.4,84.93,85.21,6218
|
|
2022-04-27 15:15:00+00:00,85.21,85.38,84.9,85.04,5691
|
|
2022-04-27 15:20:00+00:00,85.04,85.22,84.87,85.05,6130
|
|
2022-04-27 15:25:00+00:00,85.05,85.24,85.0,85.19,6457
|
|
2022-04-27 15:30:00+00:00,85.17,85.37,85.08,85.19,6744
|
|
2022-04-27 15:35:00+00:00,85.17,85.29,84.81,84.95,7015
|
|
2022-04-27 15:40:00+00:00,84.96,85.38,84.93,85.26,7845
|
|
2022-04-27 15:45:00+00:00,85.26,85.38,84.93,85.0,7597
|
|
2022-04-27 15:50:00+00:00,84.99,85.16,84.73,84.97,10829
|
|
2022-04-27 15:55:00+00:00,84.98,85.18,84.8,84.9,15980
|
|
2022-04-28 09:30:00+00:00,86.59,87.79,86.58,87.41,21849
|
|
2022-04-28 09:35:00+00:00,87.39,87.43,86.52,86.55,17019
|
|
2022-04-28 09:40:00+00:00,86.56,86.99,86.02,86.09,15664
|
|
2022-04-28 09:45:00+00:00,86.08,86.51,85.94,86.06,14417
|
|
2022-04-28 09:50:00+00:00,86.06,86.48,85.96,86.37,12087
|
|
2022-04-28 09:55:00+00:00,86.38,86.52,85.84,85.97,11041
|
|
2022-04-28 10:00:00+00:00,85.94,86.06,85.42,85.57,11046
|
|
2022-04-28 10:05:00+00:00,85.57,86.01,85.46,85.53,10687
|
|
2022-04-28 10:10:00+00:00,85.54,85.79,85.22,85.42,10702
|
|
2022-04-28 10:15:00+00:00,85.41,86.2,85.14,86.14,12798
|
|
2022-04-28 10:20:00+00:00,86.16,86.36,85.72,85.73,9548
|
|
2022-04-28 10:25:00+00:00,85.73,85.76,85.23,85.25,8810
|
|
2022-04-28 10:30:00+00:00,85.25,85.4,85.01,85.02,9966
|
|
2022-04-28 10:35:00+00:00,85.04,85.5,84.96,85.17,9611
|
|
2022-04-28 10:40:00+00:00,85.17,85.3,84.78,85.14,8736
|
|
2022-04-28 10:45:00+00:00,85.14,85.47,84.93,85.01,7293
|
|
2022-04-28 10:50:00+00:00,85.01,85.3,84.93,85.26,6093
|
|
2022-04-28 10:55:00+00:00,85.23,85.67,85.17,85.56,7399
|
|
2022-04-28 11:00:00+00:00,85.56,86.08,85.41,86.0,8749
|
|
2022-04-28 11:05:00+00:00,86.01,86.65,85.84,86.62,11862
|
|
2022-04-28 11:10:00+00:00,86.61,86.86,86.55,86.74,11841
|
|
2022-04-28 11:15:00+00:00,86.73,86.98,86.66,86.92,9909
|
|
2022-04-28 11:20:00+00:00,86.92,86.94,86.51,86.61,6801
|
|
2022-04-28 11:25:00+00:00,86.61,86.78,86.37,86.44,7764
|
|
2022-04-28 11:30:00+00:00,86.45,86.78,86.23,86.36,8168
|
|
2022-04-28 11:35:00+00:00,86.37,86.4,85.85,85.96,7360
|
|
2022-04-28 11:40:00+00:00,85.97,86.06,85.62,85.68,7717
|
|
2022-04-28 11:45:00+00:00,85.67,85.82,85.58,85.75,6349
|
|
2022-04-28 11:50:00+00:00,85.75,85.97,85.59,85.71,6361
|
|
2022-04-28 11:55:00+00:00,85.72,85.82,85.47,85.76,5668
|
|
2022-04-28 12:00:00+00:00,85.75,85.92,85.54,85.85,6853
|
|
2022-04-28 12:05:00+00:00,85.85,85.91,85.54,85.74,6126
|
|
2022-04-28 12:10:00+00:00,85.75,86.09,85.66,86.06,5446
|
|
2022-04-28 12:15:00+00:00,86.05,86.38,86.05,86.38,7486
|
|
2022-04-28 12:20:00+00:00,86.38,86.52,86.31,86.44,6844
|
|
2022-04-28 12:25:00+00:00,86.43,86.73,86.42,86.69,7157
|
|
2022-04-28 12:30:00+00:00,86.68,86.89,86.61,86.85,6857
|
|
2022-04-28 12:35:00+00:00,86.87,87.3,86.84,87.24,10495
|
|
2022-04-28 12:40:00+00:00,87.24,87.57,87.24,87.57,9918
|
|
2022-04-28 12:45:00+00:00,87.57,88.14,87.56,87.77,14900
|
|
2022-04-28 12:50:00+00:00,87.78,88.03,87.54,87.99,10650
|
|
2022-04-28 12:55:00+00:00,88.0,88.07,87.72,87.91,9241
|
|
2022-04-28 13:00:00+00:00,87.91,88.47,87.91,88.36,12607
|
|
2022-04-28 13:05:00+00:00,88.37,88.53,88.15,88.53,13066
|
|
2022-04-28 13:10:00+00:00,88.53,88.97,88.51,88.91,12245
|
|
2022-04-28 13:15:00+00:00,88.91,89.04,88.4,88.67,11200
|
|
2022-04-28 13:20:00+00:00,88.68,88.86,88.47,88.69,10936
|
|
2022-04-28 13:25:00+00:00,88.68,88.82,88.49,88.56,8662
|
|
2022-04-28 13:30:00+00:00,88.56,88.91,88.36,88.68,8662
|
|
2022-04-28 13:35:00+00:00,88.68,89.1,88.58,88.98,9781
|
|
2022-04-28 13:40:00+00:00,88.98,89.04,88.52,88.73,9878
|
|
2022-04-28 13:45:00+00:00,88.72,88.81,88.52,88.74,6508
|
|
2022-04-28 13:50:00+00:00,88.73,88.94,88.6,88.66,7568
|
|
2022-04-28 13:55:00+00:00,88.66,89.17,88.65,89.14,11630
|
|
2022-04-28 14:00:00+00:00,89.13,89.17,88.84,89.08,10580
|
|
2022-04-28 14:05:00+00:00,89.07,89.09,88.77,89.02,6848
|
|
2022-04-28 14:10:00+00:00,89.02,89.24,89.01,89.16,8251
|
|
2022-04-28 14:15:00+00:00,89.15,89.32,89.04,89.27,8542
|
|
2022-04-28 14:20:00+00:00,89.25,89.41,89.0,89.39,7313
|
|
2022-04-28 14:25:00+00:00,89.41,89.56,89.35,89.47,7057
|
|
2022-04-28 14:30:00+00:00,89.48,89.63,89.35,89.58,8122
|
|
2022-04-28 14:35:00+00:00,89.58,89.82,89.5,89.75,8904
|
|
2022-04-28 14:40:00+00:00,89.76,89.86,89.55,89.78,8679
|
|
2022-04-28 14:45:00+00:00,89.78,89.96,89.64,89.96,7608
|
|
2022-04-28 14:50:00+00:00,89.95,90.15,89.66,89.7,11323
|
|
2022-04-28 14:55:00+00:00,89.69,89.81,89.59,89.69,9066
|
|
2022-04-28 15:00:00+00:00,89.69,89.85,89.48,89.73,8190
|
|
2022-04-28 15:05:00+00:00,89.74,90.18,89.73,90.05,8704
|
|
2022-04-28 15:10:00+00:00,90.05,90.11,89.92,89.96,9205
|
|
2022-04-28 15:15:00+00:00,89.96,90.29,89.88,90.23,9681
|
|
2022-04-28 15:20:00+00:00,90.24,90.57,90.11,90.56,11111
|
|
2022-04-28 15:25:00+00:00,90.57,90.58,89.99,90.02,11741
|
|
2022-04-28 15:30:00+00:00,90.01,90.07,89.63,89.74,15642
|
|
2022-04-28 15:35:00+00:00,89.74,89.99,89.59,89.76,12795
|
|
2022-04-28 15:40:00+00:00,89.75,89.92,89.45,89.56,10518
|
|
2022-04-28 15:45:00+00:00,89.56,89.73,89.25,89.55,14331
|
|
2022-04-28 15:50:00+00:00,89.55,89.74,89.2,89.56,15549
|
|
2022-04-28 15:55:00+00:00,89.56,89.72,89.25,89.71,20356
|
|
2022-04-29 09:30:00+00:00,88.09,90.22,87.83,90.17,26008
|
|
2022-04-29 09:35:00+00:00,90.16,90.39,88.95,89.29,17494
|
|
2022-04-29 09:40:00+00:00,89.28,89.69,88.98,89.18,13111
|
|
2022-04-29 09:45:00+00:00,89.2,90.05,88.75,89.93,17265
|
|
2022-04-29 09:50:00+00:00,89.94,90.43,89.9,89.93,15826
|
|
2022-04-29 09:55:00+00:00,89.94,91.79,89.94,91.52,20131
|
|
2022-04-29 10:00:00+00:00,91.57,91.61,90.69,90.85,17859
|
|
2022-04-29 10:05:00+00:00,90.85,90.87,90.03,90.43,15450
|
|
2022-04-29 10:10:00+00:00,90.49,90.51,89.86,90.24,16581
|
|
2022-04-29 10:15:00+00:00,90.24,90.61,89.15,89.3,17085
|
|
2022-04-29 10:20:00+00:00,89.3,89.75,89.17,89.45,10912
|
|
2022-04-29 10:25:00+00:00,89.45,89.55,88.88,89.06,11087
|
|
2022-04-29 10:30:00+00:00,89.08,89.48,88.93,89.03,12309
|
|
2022-04-29 10:35:00+00:00,89.05,89.16,88.71,88.92,10674
|
|
2022-04-29 10:40:00+00:00,88.9,89.13,88.57,88.72,10508
|
|
2022-04-29 10:45:00+00:00,88.69,88.7,88.37,88.52,8369
|
|
2022-04-29 10:50:00+00:00,88.52,88.57,88.22,88.44,10270
|
|
2022-04-29 10:55:00+00:00,88.43,88.76,88.31,88.68,9815
|
|
2022-04-29 11:00:00+00:00,88.67,88.85,88.39,88.7,9956
|
|
2022-04-29 11:05:00+00:00,88.68,89.16,88.37,88.39,13750
|
|
2022-04-29 11:10:00+00:00,88.38,88.46,88.01,88.22,9483
|
|
2022-04-29 11:15:00+00:00,88.2,88.27,88.04,88.2,7529
|
|
2022-04-29 11:20:00+00:00,88.19,88.72,87.93,88.53,12975
|
|
2022-04-29 11:25:00+00:00,88.53,88.6,88.21,88.45,10294
|
|
2022-04-29 11:30:00+00:00,88.43,88.83,88.28,88.41,9137
|
|
2022-04-29 11:35:00+00:00,88.39,88.53,88.28,88.42,5654
|
|
2022-04-29 11:40:00+00:00,88.43,88.86,88.33,88.77,5921
|
|
2022-04-29 11:45:00+00:00,88.77,89.03,88.52,88.71,8052
|
|
2022-04-29 11:50:00+00:00,88.74,89.05,88.66,88.96,9088
|
|
2022-04-29 11:55:00+00:00,88.96,88.98,88.35,88.35,6750
|
|
2022-04-29 12:00:00+00:00,88.35,88.44,87.96,87.98,7860
|
|
2022-04-29 12:05:00+00:00,87.98,88.07,87.81,87.98,8907
|
|
2022-04-29 12:10:00+00:00,87.97,88.08,87.87,87.92,5914
|
|
2022-04-29 12:15:00+00:00,87.92,88.02,87.82,87.91,5967
|
|
2022-04-29 12:20:00+00:00,87.93,88.07,87.87,88.01,6223
|
|
2022-04-29 12:25:00+00:00,88.01,88.18,87.73,87.92,7239
|
|
2022-04-29 12:30:00+00:00,87.93,87.94,87.66,87.77,6742
|
|
2022-04-29 12:35:00+00:00,87.77,87.94,87.6,87.84,5510
|
|
2022-04-29 12:40:00+00:00,87.83,87.94,87.47,87.52,7401
|
|
2022-04-29 12:45:00+00:00,87.54,87.7,87.4,87.48,6670
|
|
2022-04-29 12:50:00+00:00,87.47,87.48,87.03,87.07,7019
|
|
2022-04-29 12:55:00+00:00,87.08,87.21,86.96,87.14,7956
|
|
2022-04-29 13:00:00+00:00,87.13,87.41,87.08,87.33,7846
|
|
2022-04-29 13:05:00+00:00,87.32,87.35,86.96,86.97,6225
|
|
2022-04-29 13:10:00+00:00,86.97,87.26,86.94,87.26,5654
|
|
2022-04-29 13:15:00+00:00,87.25,87.39,87.19,87.29,5704
|
|
2022-04-29 13:20:00+00:00,87.28,87.45,87.13,87.4,5892
|
|
2022-04-29 13:25:00+00:00,87.41,87.63,87.35,87.44,5731
|
|
2022-04-29 13:30:00+00:00,87.43,87.62,87.35,87.5,6361
|
|
2022-04-29 13:35:00+00:00,87.5,87.82,87.4,87.41,7178
|
|
2022-04-29 13:40:00+00:00,87.4,87.45,87.14,87.21,7649
|
|
2022-04-29 13:45:00+00:00,87.23,87.23,86.92,87.0,5508
|
|
2022-04-29 13:50:00+00:00,86.99,87.2,86.98,87.06,4180
|
|
2022-04-29 13:55:00+00:00,87.06,87.13,86.97,87.06,3546
|
|
2022-04-29 14:00:00+00:00,87.06,87.12,86.77,86.91,5206
|
|
2022-04-29 14:05:00+00:00,86.92,86.95,86.77,86.86,4757
|
|
2022-04-29 14:10:00+00:00,86.86,86.97,86.71,86.88,4268
|
|
2022-04-29 14:15:00+00:00,86.88,87.27,86.76,86.85,6631
|
|
2022-04-29 14:20:00+00:00,86.86,86.86,86.58,86.63,4566
|
|
2022-04-29 14:25:00+00:00,86.63,86.79,86.57,86.71,4997
|
|
2022-04-29 14:30:00+00:00,86.69,86.81,86.58,86.63,4372
|
|
2022-04-29 14:35:00+00:00,86.63,86.75,86.44,86.46,5018
|
|
2022-04-29 14:40:00+00:00,86.45,86.64,86.45,86.64,4134
|
|
2022-04-29 14:45:00+00:00,86.65,86.65,86.33,86.42,6993
|
|
2022-04-29 14:50:00+00:00,86.43,86.5,86.29,86.32,4753
|
|
2022-04-29 14:55:00+00:00,86.32,86.51,86.11,86.4,8081
|
|
2022-04-29 15:00:00+00:00,86.41,86.53,86.22,86.38,5549
|
|
2022-04-29 15:05:00+00:00,86.36,86.38,86.04,86.11,5783
|
|
2022-04-29 15:10:00+00:00,86.11,86.24,86.03,86.07,5288
|
|
2022-04-29 15:15:00+00:00,86.07,86.52,86.05,86.5,8014
|
|
2022-04-29 15:20:00+00:00,86.51,86.62,86.2,86.42,7071
|
|
2022-04-29 15:25:00+00:00,86.42,86.56,86.03,86.04,6484
|
|
2022-04-29 15:30:00+00:00,86.04,86.44,85.98,86.23,8517
|
|
2022-04-29 15:35:00+00:00,86.23,86.43,86.03,86.22,9076
|
|
2022-04-29 15:40:00+00:00,86.22,86.42,86.09,86.12,7426
|
|
2022-04-29 15:45:00+00:00,86.11,86.18,85.92,85.96,10421
|
|
2022-04-29 15:50:00+00:00,85.95,86.1,85.57,85.72,15474
|
|
2022-04-29 15:55:00+00:00,85.71,85.8,85.38,85.53,24621
|
|
2022-05-02 09:30:00+00:00,85.66,86.78,85.59,86.1,21408
|
|
2022-05-02 09:35:00+00:00,86.13,86.95,85.58,86.89,16050
|
|
2022-05-02 09:40:00+00:00,86.89,88.22,86.45,87.96,20455
|
|
2022-05-02 09:45:00+00:00,87.96,88.49,87.46,87.57,20490
|
|
2022-05-02 09:50:00+00:00,87.57,88.09,87.32,88.02,15248
|
|
2022-05-02 09:55:00+00:00,87.99,88.53,87.71,87.84,12824
|
|
2022-05-02 10:00:00+00:00,87.84,88.05,87.3,87.8,14687
|
|
2022-05-02 10:05:00+00:00,87.8,87.86,87.06,87.12,11198
|
|
2022-05-02 10:10:00+00:00,87.13,87.49,86.51,86.56,12805
|
|
2022-05-02 10:15:00+00:00,86.59,87.27,86.48,87.18,14168
|
|
2022-05-02 10:20:00+00:00,87.16,87.72,86.98,87.54,11784
|
|
2022-05-02 10:25:00+00:00,87.54,88.49,87.42,88.33,16129
|
|
2022-05-02 10:30:00+00:00,88.34,88.77,88.33,88.54,11394
|
|
2022-05-02 10:35:00+00:00,88.55,88.68,88.02,88.13,10897
|
|
2022-05-02 10:40:00+00:00,88.15,88.53,87.8,87.89,10855
|
|
2022-05-02 10:45:00+00:00,87.9,87.92,87.48,87.61,10550
|
|
2022-05-02 10:50:00+00:00,87.65,87.73,87.27,87.35,11283
|
|
2022-05-02 10:55:00+00:00,87.34,87.84,86.96,87.11,11485
|
|
2022-05-02 11:00:00+00:00,87.09,87.29,86.79,86.85,8667
|
|
2022-05-02 11:05:00+00:00,86.83,87.3,86.82,87.22,11197
|
|
2022-05-02 11:10:00+00:00,87.25,87.79,87.04,87.76,9600
|
|
2022-05-02 11:15:00+00:00,87.74,87.78,86.72,86.78,11773
|
|
2022-05-02 11:20:00+00:00,86.79,87.07,86.68,87.06,7814
|
|
2022-05-02 11:25:00+00:00,87.06,87.45,86.85,87.32,9619
|
|
2022-05-02 11:30:00+00:00,87.32,87.62,87.04,87.4,10594
|
|
2022-05-02 11:35:00+00:00,87.41,87.51,86.83,86.94,7836
|
|
2022-05-02 11:40:00+00:00,86.93,87.32,86.75,86.96,7437
|
|
2022-05-02 11:45:00+00:00,86.97,87.14,86.76,86.88,6725
|
|
2022-05-02 11:50:00+00:00,86.87,87.27,86.81,87.21,10592
|
|
2022-05-02 11:55:00+00:00,87.21,87.67,87.09,87.63,10180
|
|
2022-05-02 12:00:00+00:00,87.62,87.84,87.12,87.34,9859
|
|
2022-05-02 12:05:00+00:00,87.35,87.66,87.19,87.59,7057
|
|
2022-05-02 12:10:00+00:00,87.58,88.0,87.51,87.88,7320
|
|
2022-05-02 12:15:00+00:00,87.87,88.29,87.74,88.28,7775
|
|
2022-05-02 12:20:00+00:00,88.29,88.48,88.07,88.15,7114
|
|
2022-05-02 12:25:00+00:00,88.13,88.34,87.97,88.2,6813
|
|
2022-05-02 12:30:00+00:00,88.2,88.32,87.9,88.31,7901
|
|
2022-05-02 12:35:00+00:00,88.31,88.43,87.78,87.83,7682
|
|
2022-05-02 12:40:00+00:00,87.83,88.02,87.65,87.77,5317
|
|
2022-05-02 12:45:00+00:00,87.76,87.85,87.55,87.58,6697
|
|
2022-05-02 12:50:00+00:00,87.59,87.69,87.32,87.41,5801
|
|
2022-05-02 12:55:00+00:00,87.4,87.51,86.9,86.99,8652
|
|
2022-05-02 13:00:00+00:00,86.97,87.0,86.53,86.68,8024
|
|
2022-05-02 13:05:00+00:00,86.7,86.98,86.6,86.67,9209
|
|
2022-05-02 13:10:00+00:00,86.67,86.96,86.46,86.56,8480
|
|
2022-05-02 13:15:00+00:00,86.56,86.57,86.26,86.35,5967
|
|
2022-05-02 13:20:00+00:00,86.36,86.39,86.05,86.21,6109
|
|
2022-05-02 13:25:00+00:00,86.22,86.43,86.1,86.3,7111
|
|
2022-05-02 13:30:00+00:00,86.29,86.64,86.16,86.34,8388
|
|
2022-05-02 13:35:00+00:00,86.33,86.49,86.0,86.04,6506
|
|
2022-05-02 13:40:00+00:00,86.04,86.17,85.62,85.63,8186
|
|
2022-05-02 13:45:00+00:00,85.62,85.75,85.32,85.34,9004
|
|
2022-05-02 13:50:00+00:00,85.34,85.81,85.32,85.78,7612
|
|
2022-05-02 13:55:00+00:00,85.79,86.18,85.75,86.12,10531
|
|
2022-05-02 14:00:00+00:00,86.12,86.68,85.98,86.67,11777
|
|
2022-05-02 14:05:00+00:00,86.66,86.74,86.3,86.37,8784
|
|
2022-05-02 14:10:00+00:00,86.37,86.5,86.01,86.04,8907
|
|
2022-05-02 14:15:00+00:00,86.03,86.1,85.65,85.75,9079
|
|
2022-05-02 14:20:00+00:00,85.75,86.13,85.6,85.98,9167
|
|
2022-05-02 14:25:00+00:00,85.96,86.07,85.78,85.94,8113
|
|
2022-05-02 14:30:00+00:00,85.91,86.5,85.86,86.41,9876
|
|
2022-05-02 14:35:00+00:00,86.4,86.49,86.17,86.31,8847
|
|
2022-05-02 14:40:00+00:00,86.32,86.49,85.98,86.18,8637
|
|
2022-05-02 14:45:00+00:00,86.18,86.96,86.17,86.88,11354
|
|
2022-05-02 14:50:00+00:00,86.87,87.34,86.7,87.12,11527
|
|
2022-05-02 14:55:00+00:00,87.12,87.22,86.64,86.84,11238
|
|
2022-05-02 15:00:00+00:00,86.81,87.28,86.69,87.14,11730
|
|
2022-05-02 15:05:00+00:00,87.15,87.62,86.94,87.45,13750
|
|
2022-05-02 15:10:00+00:00,87.45,88.09,87.43,88.04,12636
|
|
2022-05-02 15:15:00+00:00,88.02,88.29,87.87,88.11,11083
|
|
2022-05-02 15:20:00+00:00,88.13,88.6,88.11,88.56,10062
|
|
2022-05-02 15:25:00+00:00,88.55,88.73,88.2,88.39,11092
|
|
2022-05-02 15:30:00+00:00,88.38,88.99,88.37,88.98,12618
|
|
2022-05-02 15:35:00+00:00,88.97,89.06,88.61,88.75,12929
|
|
2022-05-02 15:40:00+00:00,88.77,89.06,88.51,88.55,13270
|
|
2022-05-02 15:45:00+00:00,88.54,89.55,88.47,89.53,16478
|
|
2022-05-02 15:50:00+00:00,89.53,90.37,89.42,90.1,25093
|
|
2022-05-02 15:55:00+00:00,90.09,90.11,89.76,89.85,22616
|
|
2022-05-03 09:30:00+00:00,89.85,90.32,89.01,89.94,30596
|
|
2022-05-03 09:35:00+00:00,89.93,90.16,89.15,89.63,24474
|
|
2022-05-03 09:40:00+00:00,89.65,90.16,89.3,89.62,21012
|
|
2022-05-03 09:45:00+00:00,89.6,90.27,89.32,89.83,21342
|
|
2022-05-03 09:50:00+00:00,89.83,90.76,89.74,90.69,23214
|
|
2022-05-03 09:55:00+00:00,90.7,91.55,90.41,91.55,21863
|
|
2022-05-03 10:00:00+00:00,91.56,92.21,91.56,92.0,24565
|
|
2022-05-03 10:05:00+00:00,91.97,92.18,91.56,91.88,23748
|
|
2022-05-03 10:10:00+00:00,91.88,92.05,91.4,91.63,18385
|
|
2022-05-03 10:15:00+00:00,91.63,91.67,90.85,91.14,20324
|
|
2022-05-03 10:20:00+00:00,91.12,91.21,90.68,90.93,13362
|
|
2022-05-03 10:25:00+00:00,90.95,91.48,90.69,91.28,16670
|
|
2022-05-03 10:30:00+00:00,91.3,91.64,90.75,91.41,17573
|
|
2022-05-03 10:35:00+00:00,91.41,91.54,90.78,90.89,13119
|
|
2022-05-03 10:40:00+00:00,90.88,90.91,90.18,90.22,15057
|
|
2022-05-03 10:45:00+00:00,90.23,90.36,90.02,90.11,12764
|
|
2022-05-03 10:50:00+00:00,90.1,90.25,89.66,89.82,17058
|
|
2022-05-03 10:55:00+00:00,89.8,90.16,89.63,89.72,15710
|
|
2022-05-03 11:00:00+00:00,89.73,90.19,89.55,90.19,12457
|
|
2022-05-03 11:05:00+00:00,90.18,90.74,90.04,90.57,16725
|
|
2022-05-03 11:10:00+00:00,90.57,90.65,90.15,90.57,13969
|
|
2022-05-03 11:15:00+00:00,90.58,90.78,90.11,90.66,12550
|
|
2022-05-03 11:20:00+00:00,90.68,91.1,90.61,90.99,11788
|
|
2022-05-03 11:25:00+00:00,90.99,91.14,90.77,90.95,11378
|
|
2022-05-03 11:30:00+00:00,90.96,91.07,90.75,90.87,8782
|
|
2022-05-03 11:35:00+00:00,90.87,90.89,90.35,90.42,10946
|
|
2022-05-03 11:40:00+00:00,90.45,90.82,90.42,90.68,9629
|
|
2022-05-03 11:45:00+00:00,90.68,90.88,90.47,90.75,8482
|
|
2022-05-03 11:50:00+00:00,90.76,90.96,90.58,90.89,7839
|
|
2022-05-03 11:55:00+00:00,90.89,90.94,90.55,90.84,7712
|
|
2022-05-03 12:00:00+00:00,90.84,91.25,90.75,91.01,9859
|
|
2022-05-03 12:05:00+00:00,91.01,91.03,90.07,90.18,12495
|
|
2022-05-03 12:10:00+00:00,90.18,90.48,90.1,90.34,8149
|
|
2022-05-03 12:15:00+00:00,90.33,90.47,90.28,90.28,7613
|
|
2022-05-03 12:20:00+00:00,90.28,90.53,90.22,90.38,6921
|
|
2022-05-03 12:25:00+00:00,90.36,90.6,90.19,90.25,9726
|
|
2022-05-03 12:30:00+00:00,90.25,90.36,90.03,90.24,7615
|
|
2022-05-03 12:35:00+00:00,90.26,90.42,90.09,90.33,6100
|
|
2022-05-03 12:40:00+00:00,90.33,90.56,90.25,90.41,5663
|
|
2022-05-03 12:45:00+00:00,90.42,90.8,90.25,90.52,8620
|
|
2022-05-03 12:50:00+00:00,90.51,90.71,90.45,90.52,5992
|
|
2022-05-03 12:55:00+00:00,90.51,90.68,90.3,90.61,6629
|
|
2022-05-03 13:00:00+00:00,90.62,91.07,90.53,90.72,11700
|
|
2022-05-03 13:05:00+00:00,90.72,91.11,90.66,90.94,9077
|
|
2022-05-03 13:10:00+00:00,90.94,91.28,90.83,91.14,10395
|
|
2022-05-03 13:15:00+00:00,91.15,91.51,91.14,91.39,12313
|
|
2022-05-03 13:20:00+00:00,91.4,91.59,91.1,91.3,12835
|
|
2022-05-03 13:25:00+00:00,91.3,91.48,91.19,91.43,9731
|
|
2022-05-03 13:30:00+00:00,91.43,91.64,91.33,91.59,9834
|
|
2022-05-03 13:35:00+00:00,91.59,91.76,91.52,91.65,10033
|
|
2022-05-03 13:40:00+00:00,91.65,91.75,91.46,91.68,8774
|
|
2022-05-03 13:45:00+00:00,91.68,91.75,91.55,91.7,7933
|
|
2022-05-03 13:50:00+00:00,91.7,91.72,91.47,91.56,7735
|
|
2022-05-03 13:55:00+00:00,91.56,91.65,91.49,91.57,5911
|
|
2022-05-03 14:00:00+00:00,91.55,91.59,91.25,91.29,10369
|
|
2022-05-03 14:05:00+00:00,91.29,91.29,91.02,91.12,9270
|
|
2022-05-03 14:10:00+00:00,91.12,91.14,90.77,90.88,10688
|
|
2022-05-03 14:15:00+00:00,90.88,90.89,90.47,90.64,11960
|
|
2022-05-03 14:20:00+00:00,90.64,90.72,90.48,90.67,11557
|
|
2022-05-03 14:25:00+00:00,90.67,90.78,90.57,90.62,9641
|
|
2022-05-03 14:30:00+00:00,90.62,91.15,90.6,91.11,10241
|
|
2022-05-03 14:35:00+00:00,91.12,91.28,90.74,90.83,12785
|
|
2022-05-03 14:40:00+00:00,90.84,91.09,90.23,90.85,15419
|
|
2022-05-03 14:45:00+00:00,90.87,91.04,90.5,90.9,16124
|
|
2022-05-03 14:50:00+00:00,90.88,91.24,90.78,91.08,13694
|
|
2022-05-03 14:55:00+00:00,91.08,91.43,90.99,91.36,12950
|
|
2022-05-03 15:00:00+00:00,91.35,91.45,91.17,91.24,11037
|
|
2022-05-03 15:05:00+00:00,91.25,91.53,91.2,91.43,13796
|
|
2022-05-03 15:10:00+00:00,91.43,91.67,91.31,91.58,10644
|
|
2022-05-03 15:15:00+00:00,91.58,91.65,91.15,91.16,13397
|
|
2022-05-03 15:20:00+00:00,91.17,91.54,90.91,91.2,15863
|
|
2022-05-03 15:25:00+00:00,91.2,91.38,91.01,91.13,10766
|
|
2022-05-03 15:30:00+00:00,91.12,91.36,90.9,91.33,12968
|
|
2022-05-03 15:35:00+00:00,91.34,91.41,90.75,90.92,13796
|
|
2022-05-03 15:40:00+00:00,90.93,90.93,90.53,90.76,14646
|
|
2022-05-03 15:45:00+00:00,90.75,90.98,90.52,90.73,14279
|
|
2022-05-03 15:50:00+00:00,90.73,91.1,90.54,90.87,18326
|
|
2022-05-03 15:55:00+00:00,90.88,91.32,90.8,91.14,22226
|
|
2022-05-04 09:30:00+00:00,98.18,98.28,96.12,96.48,71116
|
|
2022-05-04 09:35:00+00:00,96.48,97.25,95.68,95.9,52593
|
|
2022-05-04 09:40:00+00:00,95.89,96.45,94.73,94.93,43172
|
|
2022-05-04 09:45:00+00:00,94.96,95.25,94.26,94.91,40915
|
|
2022-05-04 09:50:00+00:00,94.91,95.41,94.52,94.56,43970
|
|
2022-05-04 09:55:00+00:00,94.56,95.16,93.64,93.79,39384
|
|
2022-05-04 10:00:00+00:00,93.78,93.98,93.11,93.34,37628
|
|
2022-05-04 10:05:00+00:00,93.34,93.54,92.99,93.4,30931
|
|
2022-05-04 10:10:00+00:00,93.39,94.26,93.12,93.16,41162
|
|
2022-05-04 10:15:00+00:00,93.14,93.16,92.61,92.73,25693
|
|
2022-05-04 10:20:00+00:00,92.74,93.6,92.71,93.2,29603
|
|
2022-05-04 10:25:00+00:00,93.2,93.95,93.14,93.7,29182
|
|
2022-05-04 10:30:00+00:00,93.66,94.3,93.21,93.5,30042
|
|
2022-05-04 10:35:00+00:00,93.49,93.96,93.01,93.24,22791
|
|
2022-05-04 10:40:00+00:00,93.24,93.56,93.04,93.19,21376
|
|
2022-05-04 10:45:00+00:00,93.22,93.64,92.94,93.06,25876
|
|
2022-05-04 10:50:00+00:00,93.06,93.3,92.71,93.18,23386
|
|
2022-05-04 10:55:00+00:00,93.18,93.34,92.77,92.93,20078
|
|
2022-05-04 11:00:00+00:00,92.93,92.99,92.22,92.33,20108
|
|
2022-05-04 11:05:00+00:00,92.33,92.79,92.26,92.63,15712
|
|
2022-05-04 11:10:00+00:00,92.63,92.76,92.29,92.49,16581
|
|
2022-05-04 11:15:00+00:00,92.49,92.88,92.44,92.78,21260
|
|
2022-05-04 11:20:00+00:00,92.78,92.96,92.5,92.63,19993
|
|
2022-05-04 11:25:00+00:00,92.63,92.91,92.32,92.49,18814
|
|
2022-05-04 11:30:00+00:00,92.47,92.61,91.86,92.01,27696
|
|
2022-05-04 11:35:00+00:00,92.01,92.26,91.91,92.19,20279
|
|
2022-05-04 11:40:00+00:00,92.2,92.29,91.7,91.85,21978
|
|
2022-05-04 11:45:00+00:00,91.88,92.41,91.75,92.33,23057
|
|
2022-05-04 11:50:00+00:00,92.34,93.37,92.12,93.25,27061
|
|
2022-05-04 11:55:00+00:00,93.24,93.64,92.9,92.98,26317
|
|
2022-05-04 12:00:00+00:00,92.97,93.08,92.68,92.77,20045
|
|
2022-05-04 12:05:00+00:00,92.76,93.25,92.7,93.0,20370
|
|
2022-05-04 12:10:00+00:00,93.0,93.0,92.72,92.81,12747
|
|
2022-05-04 12:15:00+00:00,92.81,93.19,92.5,92.93,18738
|
|
2022-05-04 12:20:00+00:00,92.91,93.57,92.89,93.32,26656
|
|
2022-05-04 12:25:00+00:00,93.33,93.7,93.22,93.57,20125
|
|
2022-05-04 12:30:00+00:00,93.57,93.85,93.36,93.78,17826
|
|
2022-05-04 12:35:00+00:00,93.78,93.98,93.69,93.92,15455
|
|
2022-05-04 12:40:00+00:00,93.92,94.06,93.68,94.0,17057
|
|
2022-05-04 12:45:00+00:00,93.99,94.2,93.42,93.48,20270
|
|
2022-05-04 12:50:00+00:00,93.48,94.12,93.38,94.11,13482
|
|
2022-05-04 12:55:00+00:00,94.12,94.44,93.88,94.37,19780
|
|
2022-05-04 13:00:00+00:00,94.37,95.03,94.29,94.81,25608
|
|
2022-05-04 13:05:00+00:00,94.83,94.84,94.42,94.53,18599
|
|
2022-05-04 13:10:00+00:00,94.52,94.52,94.19,94.32,14416
|
|
2022-05-04 13:15:00+00:00,94.31,94.63,94.3,94.58,16731
|
|
2022-05-04 13:20:00+00:00,94.57,94.83,94.34,94.56,17921
|
|
2022-05-04 13:25:00+00:00,94.58,94.69,94.17,94.21,11765
|
|
2022-05-04 13:30:00+00:00,94.21,94.82,94.17,94.69,14491
|
|
2022-05-04 13:35:00+00:00,94.7,94.82,93.94,94.07,17005
|
|
2022-05-04 13:40:00+00:00,94.06,94.13,93.64,93.72,11996
|
|
2022-05-04 13:45:00+00:00,93.71,93.77,93.39,93.54,12402
|
|
2022-05-04 13:50:00+00:00,93.53,93.85,93.49,93.58,13477
|
|
2022-05-04 13:55:00+00:00,93.57,94.74,93.5,94.45,18289
|
|
2022-05-04 14:00:00+00:00,94.39,95.23,93.65,94.9,31450
|
|
2022-05-04 14:05:00+00:00,94.88,95.35,93.26,94.1,35599
|
|
2022-05-04 14:10:00+00:00,94.1,94.69,93.76,94.21,21802
|
|
2022-05-04 14:15:00+00:00,94.21,94.38,93.76,94.02,14460
|
|
2022-05-04 14:20:00+00:00,94.01,94.29,93.3,93.98,20667
|
|
2022-05-04 14:25:00+00:00,93.98,94.93,93.98,94.69,19296
|
|
2022-05-04 14:30:00+00:00,94.67,94.8,92.78,92.8,23015
|
|
2022-05-04 14:35:00+00:00,92.85,93.78,92.62,93.54,22004
|
|
2022-05-04 14:40:00+00:00,93.52,95.4,93.28,94.87,31046
|
|
2022-05-04 14:45:00+00:00,94.88,96.18,94.87,95.74,35435
|
|
2022-05-04 14:50:00+00:00,95.72,96.48,95.4,96.36,25151
|
|
2022-05-04 14:55:00+00:00,96.37,96.76,96.0,96.61,31914
|
|
2022-05-04 15:00:00+00:00,96.62,96.91,96.35,96.68,25771
|
|
2022-05-04 15:05:00+00:00,96.69,97.08,96.57,96.95,20781
|
|
2022-05-04 15:10:00+00:00,96.97,97.6,96.9,97.54,26682
|
|
2022-05-04 15:15:00+00:00,97.55,98.43,97.51,98.04,46365
|
|
2022-05-04 15:20:00+00:00,98.05,98.32,97.87,98.02,26672
|
|
2022-05-04 15:25:00+00:00,98.03,98.72,98.0,98.55,24768
|
|
2022-05-04 15:30:00+00:00,98.57,99.03,98.48,98.99,28208
|
|
2022-05-04 15:35:00+00:00,99.0,99.35,98.78,99.09,31868
|
|
2022-05-04 15:40:00+00:00,99.1,99.51,99.04,99.24,33323
|
|
2022-05-04 15:45:00+00:00,99.24,99.35,98.69,99.28,34360
|
|
2022-05-04 15:50:00+00:00,99.28,99.61,99.07,99.43,29791
|
|
2022-05-04 15:55:00+00:00,99.43,99.69,99.22,99.45,40954
|
|
2022-05-05 09:30:00+00:00,97.62,97.84,96.32,96.52,39665
|
|
2022-05-05 09:35:00+00:00,96.54,96.92,96.32,96.59,28281
|
|
2022-05-05 09:40:00+00:00,96.59,96.83,95.71,95.76,30019
|
|
2022-05-05 09:45:00+00:00,95.76,96.32,95.71,96.23,22843
|
|
2022-05-05 09:50:00+00:00,96.21,96.64,96.02,96.02,20985
|
|
2022-05-05 09:55:00+00:00,96.04,96.14,95.52,95.68,19368
|
|
2022-05-05 10:00:00+00:00,95.69,95.74,94.62,94.62,26622
|
|
2022-05-05 10:05:00+00:00,94.62,95.3,94.43,95.28,27665
|
|
2022-05-05 10:10:00+00:00,95.28,95.87,94.76,95.83,23471
|
|
2022-05-05 10:15:00+00:00,95.83,95.9,95.09,95.2,21013
|
|
2022-05-05 10:20:00+00:00,95.19,95.29,94.61,94.66,17924
|
|
2022-05-05 10:25:00+00:00,94.71,94.88,94.27,94.45,20317
|
|
2022-05-05 10:30:00+00:00,94.43,94.53,93.89,93.91,19225
|
|
2022-05-05 10:35:00+00:00,93.91,94.01,93.24,93.28,20435
|
|
2022-05-05 10:40:00+00:00,93.29,94.27,93.02,94.14,27877
|
|
2022-05-05 10:45:00+00:00,94.15,94.3,93.8,93.96,19032
|
|
2022-05-05 10:50:00+00:00,93.97,94.38,93.87,94.17,17906
|
|
2022-05-05 10:55:00+00:00,94.17,94.58,94.03,94.38,17735
|
|
2022-05-05 11:00:00+00:00,94.37,94.59,93.87,94.01,15250
|
|
2022-05-05 11:05:00+00:00,94.01,94.22,93.4,93.55,16443
|
|
2022-05-05 11:10:00+00:00,93.54,93.88,93.44,93.67,18172
|
|
2022-05-05 11:15:00+00:00,93.68,93.76,93.25,93.42,13756
|
|
2022-05-05 11:20:00+00:00,93.42,93.44,93.03,93.04,25587
|
|
2022-05-05 11:25:00+00:00,93.05,93.39,93.04,93.31,15730
|
|
2022-05-05 11:30:00+00:00,93.31,93.62,93.07,93.42,17343
|
|
2022-05-05 11:35:00+00:00,93.42,94.61,93.4,94.5,24564
|
|
2022-05-05 11:40:00+00:00,94.51,94.97,94.51,94.78,29265
|
|
2022-05-05 11:45:00+00:00,94.79,94.86,94.49,94.65,16491
|
|
2022-05-05 11:50:00+00:00,94.67,94.74,93.71,93.76,18285
|
|
2022-05-05 11:55:00+00:00,93.76,94.09,93.75,93.86,14334
|
|
2022-05-05 12:00:00+00:00,93.87,93.89,93.38,93.74,14847
|
|
2022-05-05 12:05:00+00:00,93.73,94.34,93.63,94.24,17287
|
|
2022-05-05 12:10:00+00:00,94.22,94.7,93.92,94.47,14630
|
|
2022-05-05 12:15:00+00:00,94.48,95.03,94.26,94.97,16114
|
|
2022-05-05 12:20:00+00:00,94.96,95.35,94.95,95.09,18927
|
|
2022-05-05 12:25:00+00:00,95.08,95.78,95.07,95.43,18166
|
|
2022-05-05 12:30:00+00:00,95.42,95.74,95.31,95.52,13581
|
|
2022-05-05 12:35:00+00:00,95.5,95.56,95.02,95.36,16377
|
|
2022-05-05 12:40:00+00:00,95.34,95.43,94.92,95.04,9980
|
|
2022-05-05 12:45:00+00:00,95.05,95.3,94.57,94.81,11517
|
|
2022-05-05 12:50:00+00:00,94.82,95.5,94.75,95.45,12696
|
|
2022-05-05 12:55:00+00:00,95.46,95.67,95.25,95.55,11104
|
|
2022-05-05 13:00:00+00:00,95.55,96.24,95.53,96.0,16513
|
|
2022-05-05 13:05:00+00:00,95.99,96.61,95.97,96.51,14596
|
|
2022-05-05 13:10:00+00:00,96.5,96.51,95.81,95.85,13691
|
|
2022-05-05 13:15:00+00:00,95.86,96.12,95.63,95.85,14002
|
|
2022-05-05 13:20:00+00:00,95.85,96.06,95.64,95.8,11562
|
|
2022-05-05 13:25:00+00:00,95.84,95.91,95.52,95.73,10444
|
|
2022-05-05 13:30:00+00:00,95.72,95.72,95.12,95.15,10133
|
|
2022-05-05 13:35:00+00:00,95.15,95.57,94.72,94.82,13908
|
|
2022-05-05 13:40:00+00:00,94.82,95.16,94.7,94.85,11269
|
|
2022-05-05 13:45:00+00:00,94.84,95.01,94.56,94.56,9120
|
|
2022-05-05 13:50:00+00:00,94.56,94.6,93.93,93.95,13366
|
|
2022-05-05 13:55:00+00:00,93.95,94.16,93.71,93.81,13395
|
|
2022-05-05 14:00:00+00:00,93.8,93.97,93.52,93.65,10823
|
|
2022-05-05 14:05:00+00:00,93.66,93.87,93.56,93.7,11009
|
|
2022-05-05 14:10:00+00:00,93.7,93.8,93.35,93.71,11659
|
|
2022-05-05 14:15:00+00:00,93.71,94.39,93.52,94.38,14595
|
|
2022-05-05 14:20:00+00:00,94.38,94.42,93.29,93.35,15321
|
|
2022-05-05 14:25:00+00:00,93.36,93.54,93.12,93.15,15282
|
|
2022-05-05 14:30:00+00:00,93.15,93.41,93.13,93.41,10563
|
|
2022-05-05 14:35:00+00:00,93.4,93.49,93.26,93.44,8195
|
|
2022-05-05 14:40:00+00:00,93.43,93.71,93.3,93.62,10964
|
|
2022-05-05 14:45:00+00:00,93.65,93.92,93.53,93.63,10825
|
|
2022-05-05 14:50:00+00:00,93.63,94.26,93.61,93.88,14459
|
|
2022-05-05 14:55:00+00:00,93.88,93.89,93.55,93.72,9085
|
|
2022-05-05 15:00:00+00:00,93.73,93.84,93.16,93.18,10109
|
|
2022-05-05 15:05:00+00:00,93.19,93.28,92.84,93.13,15671
|
|
2022-05-05 15:10:00+00:00,93.13,93.2,92.47,92.51,13614
|
|
2022-05-05 15:15:00+00:00,92.51,92.73,92.41,92.67,13355
|
|
2022-05-05 15:20:00+00:00,92.68,92.72,92.17,92.45,12776
|
|
2022-05-05 15:25:00+00:00,92.45,92.75,92.23,92.37,13219
|
|
2022-05-05 15:30:00+00:00,92.36,93.06,92.21,92.96,16715
|
|
2022-05-05 15:35:00+00:00,92.96,93.31,92.75,93.14,18026
|
|
2022-05-05 15:40:00+00:00,93.15,93.47,92.99,93.2,18702
|
|
2022-05-05 15:45:00+00:00,93.19,93.65,92.74,92.79,22285
|
|
2022-05-05 15:50:00+00:00,92.8,94.14,92.79,93.41,32203
|
|
2022-05-05 15:55:00+00:00,93.42,94.21,93.42,93.9,27897
|
|
2022-05-06 09:30:00+00:00,94.39,94.97,93.85,94.04,30046
|
|
2022-05-06 09:35:00+00:00,94.02,94.16,92.65,93.19,24429
|
|
2022-05-06 09:40:00+00:00,93.19,94.03,92.98,93.31,22943
|
|
2022-05-06 09:45:00+00:00,93.32,93.5,92.71,93.09,20595
|
|
2022-05-06 09:50:00+00:00,93.11,94.24,92.89,94.22,23630
|
|
2022-05-06 09:55:00+00:00,94.22,94.93,93.68,94.65,34709
|
|
2022-05-06 10:00:00+00:00,94.67,95.67,94.33,95.6,39603
|
|
2022-05-06 10:05:00+00:00,95.6,96.56,95.38,95.41,36751
|
|
2022-05-06 10:10:00+00:00,95.4,96.48,95.03,95.97,32492
|
|
2022-05-06 10:15:00+00:00,95.97,97.48,95.88,96.8,35377
|
|
2022-05-06 10:20:00+00:00,96.81,97.02,96.26,96.54,27571
|
|
2022-05-06 10:25:00+00:00,96.57,97.03,95.86,95.97,22164
|
|
2022-05-06 10:30:00+00:00,95.95,96.64,95.49,95.59,20284
|
|
2022-05-06 10:35:00+00:00,95.58,95.86,95.11,95.44,19782
|
|
2022-05-06 10:40:00+00:00,95.45,96.0,95.13,95.51,20430
|
|
2022-05-06 10:45:00+00:00,95.51,97.12,95.36,97.08,25856
|
|
2022-05-06 10:50:00+00:00,97.08,97.35,96.36,97.06,23484
|
|
2022-05-06 10:55:00+00:00,97.03,97.19,96.5,96.9,17128
|
|
2022-05-06 11:00:00+00:00,96.88,97.22,96.23,96.28,19444
|
|
2022-05-06 11:05:00+00:00,96.32,96.71,96.08,96.59,15862
|
|
2022-05-06 11:10:00+00:00,96.61,96.84,96.01,96.82,15715
|
|
2022-05-06 11:15:00+00:00,96.83,97.42,96.72,97.37,20254
|
|
2022-05-06 11:20:00+00:00,97.36,98.18,97.14,97.95,21684
|
|
2022-05-06 11:25:00+00:00,97.94,97.97,97.39,97.65,18222
|
|
2022-05-06 11:30:00+00:00,97.66,98.17,96.62,96.68,20311
|
|
2022-05-06 11:35:00+00:00,96.68,96.73,95.94,96.01,18815
|
|
2022-05-06 11:40:00+00:00,96.01,96.55,96.01,96.42,16503
|
|
2022-05-06 11:45:00+00:00,96.4,96.56,96.11,96.26,12040
|
|
2022-05-06 11:50:00+00:00,96.23,96.74,95.62,95.7,18250
|
|
2022-05-06 11:55:00+00:00,95.7,95.9,95.29,95.45,13296
|
|
2022-05-06 12:00:00+00:00,95.45,96.28,95.3,96.21,15586
|
|
2022-05-06 12:05:00+00:00,96.24,96.9,96.09,96.18,17693
|
|
2022-05-06 12:10:00+00:00,96.18,96.22,95.46,95.56,14229
|
|
2022-05-06 12:15:00+00:00,95.57,95.91,95.12,95.17,12106
|
|
2022-05-06 12:20:00+00:00,95.19,96.38,95.15,96.08,13482
|
|
2022-05-06 12:25:00+00:00,96.09,96.53,96.03,96.33,12133
|
|
2022-05-06 12:30:00+00:00,96.32,96.6,95.93,96.49,11280
|
|
2022-05-06 12:35:00+00:00,96.51,96.77,95.84,96.44,13788
|
|
2022-05-06 12:40:00+00:00,96.47,96.58,96.19,96.49,8068
|
|
2022-05-06 12:45:00+00:00,96.48,96.72,96.34,96.4,10645
|
|
2022-05-06 12:50:00+00:00,96.39,97.03,95.98,96.78,14029
|
|
2022-05-06 12:55:00+00:00,96.79,97.29,96.65,97.24,14139
|
|
2022-05-06 13:00:00+00:00,97.28,97.42,96.97,97.24,11221
|
|
2022-05-06 13:05:00+00:00,97.23,97.23,96.64,96.73,11732
|
|
2022-05-06 13:10:00+00:00,96.77,96.89,96.43,96.49,9042
|
|
2022-05-06 13:15:00+00:00,96.48,96.65,95.71,95.8,11711
|
|
2022-05-06 13:20:00+00:00,95.79,96.44,95.73,96.11,11160
|
|
2022-05-06 13:25:00+00:00,96.11,96.38,95.86,96.12,10463
|
|
2022-05-06 13:30:00+00:00,96.14,96.34,95.98,96.21,7517
|
|
2022-05-06 13:35:00+00:00,96.19,96.33,95.5,95.79,9847
|
|
2022-05-06 13:40:00+00:00,95.8,96.19,95.49,95.82,11033
|
|
2022-05-06 13:45:00+00:00,95.8,96.01,95.45,95.65,8505
|
|
2022-05-06 13:50:00+00:00,95.66,95.72,95.04,95.18,10858
|
|
2022-05-06 13:55:00+00:00,95.18,95.32,95.08,95.17,8535
|
|
2022-05-06 14:00:00+00:00,95.16,95.36,94.85,94.87,11677
|
|
2022-05-06 14:05:00+00:00,94.87,94.88,94.6,94.7,9233
|
|
2022-05-06 14:10:00+00:00,94.71,95.1,94.65,94.99,10682
|
|
2022-05-06 14:15:00+00:00,95.0,95.33,94.93,94.93,11547
|
|
2022-05-06 14:20:00+00:00,94.93,95.14,94.8,94.88,7989
|
|
2022-05-06 14:25:00+00:00,94.87,95.03,94.63,94.92,8749
|
|
2022-05-06 14:30:00+00:00,94.9,95.11,94.44,94.59,9547
|
|
2022-05-06 14:35:00+00:00,94.59,94.84,94.5,94.65,8621
|
|
2022-05-06 14:40:00+00:00,94.64,94.93,94.55,94.56,8843
|
|
2022-05-06 14:45:00+00:00,94.55,95.08,94.52,95.03,9817
|
|
2022-05-06 14:50:00+00:00,95.05,95.59,94.92,95.28,13368
|
|
2022-05-06 14:55:00+00:00,95.26,95.46,94.62,94.65,11164
|
|
2022-05-06 15:00:00+00:00,94.62,94.77,94.24,94.53,10594
|
|
2022-05-06 15:05:00+00:00,94.53,94.68,94.11,94.17,11156
|
|
2022-05-06 15:10:00+00:00,94.17,94.36,94.05,94.18,10891
|
|
2022-05-06 15:15:00+00:00,94.18,94.43,93.91,94.25,12281
|
|
2022-05-06 15:20:00+00:00,94.25,94.37,94.07,94.19,9396
|
|
2022-05-06 15:25:00+00:00,94.2,94.73,94.07,94.51,13393
|
|
2022-05-06 15:30:00+00:00,94.5,94.95,94.47,94.63,13126
|
|
2022-05-06 15:35:00+00:00,94.64,95.43,94.62,95.32,17176
|
|
2022-05-06 15:40:00+00:00,95.33,95.4,94.83,94.97,15614
|
|
2022-05-06 15:45:00+00:00,94.99,95.24,94.78,95.1,15273
|
|
2022-05-06 15:50:00+00:00,95.09,95.53,95.09,95.26,18783
|
|
2022-05-06 15:55:00+00:00,95.26,95.47,95.09,95.33,22679
|
|
2022-05-09 09:30:00+00:00,92.87,93.49,92.31,92.66,26704
|
|
2022-05-09 09:35:00+00:00,92.65,92.96,92.01,92.32,27184
|
|
2022-05-09 09:40:00+00:00,92.27,93.11,91.64,92.9,31286
|
|
2022-05-09 09:45:00+00:00,92.9,93.15,92.16,92.63,21671
|
|
2022-05-09 09:50:00+00:00,92.64,93.59,92.28,93.44,22786
|
|
2022-05-09 09:55:00+00:00,93.44,93.74,92.53,92.98,21917
|
|
2022-05-09 10:00:00+00:00,92.98,93.0,92.22,92.4,18677
|
|
2022-05-09 10:05:00+00:00,92.42,92.63,91.42,91.42,19441
|
|
2022-05-09 10:10:00+00:00,91.43,91.73,91.31,91.59,23400
|
|
2022-05-09 10:15:00+00:00,91.57,91.98,91.34,91.61,19395
|
|
2022-05-09 10:20:00+00:00,91.6,91.78,91.01,91.04,17937
|
|
2022-05-09 10:25:00+00:00,91.02,91.2,90.38,90.4,20063
|
|
2022-05-09 10:30:00+00:00,90.4,90.48,89.32,89.38,34768
|
|
2022-05-09 10:35:00+00:00,89.37,89.8,88.93,89.17,25408
|
|
2022-05-09 10:40:00+00:00,89.17,89.8,89.04,89.79,19892
|
|
2022-05-09 10:45:00+00:00,89.79,90.04,89.48,89.89,19157
|
|
2022-05-09 10:50:00+00:00,89.89,90.09,89.2,89.32,19270
|
|
2022-05-09 10:55:00+00:00,89.31,89.55,88.93,89.02,16551
|
|
2022-05-09 11:00:00+00:00,89.03,89.23,88.78,88.87,17760
|
|
2022-05-09 11:05:00+00:00,88.86,88.86,88.1,88.27,18885
|
|
2022-05-09 11:10:00+00:00,88.27,88.59,88.11,88.16,16025
|
|
2022-05-09 11:15:00+00:00,88.15,88.51,88.13,88.17,14607
|
|
2022-05-09 11:20:00+00:00,88.17,88.18,87.4,87.73,21035
|
|
2022-05-09 11:25:00+00:00,87.73,87.86,87.46,87.74,13036
|
|
2022-05-09 11:30:00+00:00,87.73,87.92,87.42,87.83,13634
|
|
2022-05-09 11:35:00+00:00,87.83,88.29,87.64,88.29,14573
|
|
2022-05-09 11:40:00+00:00,88.28,88.73,88.21,88.37,18474
|
|
2022-05-09 11:45:00+00:00,88.35,88.62,88.19,88.39,15166
|
|
2022-05-09 11:50:00+00:00,88.39,89.15,88.38,88.74,21419
|
|
2022-05-09 11:55:00+00:00,88.75,88.9,88.33,88.48,14451
|
|
2022-05-09 12:00:00+00:00,88.47,88.53,87.84,87.99,15195
|
|
2022-05-09 12:05:00+00:00,88.0,89.27,87.95,88.99,20223
|
|
2022-05-09 12:10:00+00:00,88.99,89.68,88.98,89.23,21107
|
|
2022-05-09 12:15:00+00:00,89.24,89.66,89.18,89.26,14946
|
|
2022-05-09 12:20:00+00:00,89.22,89.62,88.97,89.51,15284
|
|
2022-05-09 12:25:00+00:00,89.55,89.69,88.85,89.09,13067
|
|
2022-05-09 12:30:00+00:00,89.05,89.29,88.65,88.84,14993
|
|
2022-05-09 12:35:00+00:00,88.83,88.84,88.34,88.34,14876
|
|
2022-05-09 12:40:00+00:00,88.35,88.57,88.3,88.34,10255
|
|
2022-05-09 12:45:00+00:00,88.34,88.4,88.07,88.2,11063
|
|
2022-05-09 12:50:00+00:00,88.19,88.23,87.92,87.93,10525
|
|
2022-05-09 12:55:00+00:00,87.93,88.13,87.7,87.75,13858
|
|
2022-05-09 13:00:00+00:00,87.76,87.95,87.63,87.68,14916
|
|
2022-05-09 13:05:00+00:00,87.67,88.0,87.63,87.81,10755
|
|
2022-05-09 13:10:00+00:00,87.81,87.85,87.43,87.72,12857
|
|
2022-05-09 13:15:00+00:00,87.72,88.08,87.67,88.0,10050
|
|
2022-05-09 13:20:00+00:00,88.0,88.04,87.67,87.74,11044
|
|
2022-05-09 13:25:00+00:00,87.75,88.13,87.66,88.05,11827
|
|
2022-05-09 13:30:00+00:00,88.04,88.24,87.47,87.49,13387
|
|
2022-05-09 13:35:00+00:00,87.48,87.62,87.34,87.58,11146
|
|
2022-05-09 13:40:00+00:00,87.57,87.61,87.35,87.41,12445
|
|
2022-05-09 13:45:00+00:00,87.43,87.52,86.95,86.98,13302
|
|
2022-05-09 13:50:00+00:00,86.98,87.02,86.29,86.35,18244
|
|
2022-05-09 13:55:00+00:00,86.35,86.87,86.29,86.65,13845
|
|
2022-05-09 14:00:00+00:00,86.65,86.67,86.18,86.32,15773
|
|
2022-05-09 14:05:00+00:00,86.32,86.45,86.05,86.15,14018
|
|
2022-05-09 14:10:00+00:00,86.15,86.42,86.04,86.17,12951
|
|
2022-05-09 14:15:00+00:00,86.17,86.64,86.16,86.64,12852
|
|
2022-05-09 14:20:00+00:00,86.64,86.65,86.09,86.19,9696
|
|
2022-05-09 14:25:00+00:00,86.17,86.19,85.73,85.79,16338
|
|
2022-05-09 14:30:00+00:00,85.78,85.79,85.38,85.44,15867
|
|
2022-05-09 14:35:00+00:00,85.44,85.79,85.43,85.56,12951
|
|
2022-05-09 14:40:00+00:00,85.56,85.75,85.53,85.59,9839
|
|
2022-05-09 14:45:00+00:00,85.6,86.42,85.59,86.14,16577
|
|
2022-05-09 14:50:00+00:00,86.13,86.58,85.9,86.43,14760
|
|
2022-05-09 14:55:00+00:00,86.43,86.87,86.41,86.74,14902
|
|
2022-05-09 15:00:00+00:00,86.75,87.32,86.55,86.82,19848
|
|
2022-05-09 15:05:00+00:00,86.81,87.45,86.75,86.84,15370
|
|
2022-05-09 15:10:00+00:00,86.84,87.36,86.81,87.02,12083
|
|
2022-05-09 15:15:00+00:00,87.01,87.34,86.8,87.05,14099
|
|
2022-05-09 15:20:00+00:00,87.04,87.04,86.46,86.61,12696
|
|
2022-05-09 15:25:00+00:00,86.62,86.84,86.34,86.48,11566
|
|
2022-05-09 15:30:00+00:00,86.48,86.65,86.16,86.4,13688
|
|
2022-05-09 15:35:00+00:00,86.4,86.55,86.27,86.44,10946
|
|
2022-05-09 15:40:00+00:00,86.43,86.55,86.18,86.24,12838
|
|
2022-05-09 15:45:00+00:00,86.25,86.56,85.98,86.09,15576
|
|
2022-05-09 15:50:00+00:00,86.08,86.44,85.95,86.26,18952
|
|
2022-05-09 15:55:00+00:00,86.26,86.69,86.25,86.34,27030
|
|
2022-05-10 09:30:00+00:00,89.18,89.99,88.5,88.56,31565
|
|
2022-05-10 09:35:00+00:00,88.55,88.61,87.63,87.85,26955
|
|
2022-05-10 09:40:00+00:00,87.85,88.44,87.55,87.56,22622
|
|
2022-05-10 09:45:00+00:00,87.58,87.58,86.76,86.81,21019
|
|
2022-05-10 09:50:00+00:00,86.81,88.05,86.78,88.05,27253
|
|
2022-05-10 09:55:00+00:00,88.05,89.55,88.02,89.33,35012
|
|
2022-05-10 10:00:00+00:00,89.29,90.66,89.17,90.24,33494
|
|
2022-05-10 10:05:00+00:00,90.23,90.78,89.66,89.73,28181
|
|
2022-05-10 10:10:00+00:00,89.74,90.18,89.29,89.72,26498
|
|
2022-05-10 10:15:00+00:00,89.73,90.08,89.5,89.81,20785
|
|
2022-05-10 10:20:00+00:00,89.83,90.08,89.15,89.61,20156
|
|
2022-05-10 10:25:00+00:00,89.62,90.38,89.5,89.94,19644
|
|
2022-05-10 10:30:00+00:00,89.96,90.18,89.32,89.44,17249
|
|
2022-05-10 10:35:00+00:00,89.44,89.57,88.86,88.89,15089
|
|
2022-05-10 10:40:00+00:00,88.9,88.93,88.0,88.39,19525
|
|
2022-05-10 10:45:00+00:00,88.38,88.38,87.52,87.63,16906
|
|
2022-05-10 10:50:00+00:00,87.65,87.68,87.1,87.48,23537
|
|
2022-05-10 10:55:00+00:00,87.47,87.49,86.96,87.3,17991
|
|
2022-05-10 11:00:00+00:00,87.3,87.77,86.63,86.81,19415
|
|
2022-05-10 11:05:00+00:00,86.84,86.87,85.95,85.98,20060
|
|
2022-05-10 11:10:00+00:00,85.98,86.06,85.65,85.79,18353
|
|
2022-05-10 11:15:00+00:00,85.78,86.68,85.58,86.61,19800
|
|
2022-05-10 11:20:00+00:00,86.63,86.69,85.88,85.94,15640
|
|
2022-05-10 11:25:00+00:00,85.95,86.44,85.62,86.42,13530
|
|
2022-05-10 11:30:00+00:00,86.44,86.56,85.97,86.32,14908
|
|
2022-05-10 11:35:00+00:00,86.35,87.24,86.11,87.19,16634
|
|
2022-05-10 11:40:00+00:00,87.18,87.26,86.54,86.7,16463
|
|
2022-05-10 11:45:00+00:00,86.7,86.9,86.08,86.14,12877
|
|
2022-05-10 11:50:00+00:00,86.13,86.24,85.48,86.16,14486
|
|
2022-05-10 11:55:00+00:00,86.17,86.55,85.66,86.46,15168
|
|
2022-05-10 12:00:00+00:00,86.45,86.98,86.25,86.98,15033
|
|
2022-05-10 12:05:00+00:00,86.98,86.99,86.18,86.22,12982
|
|
2022-05-10 12:10:00+00:00,86.23,86.6,86.01,86.23,12613
|
|
2022-05-10 12:15:00+00:00,86.18,86.57,86.08,86.17,8370
|
|
2022-05-10 12:20:00+00:00,86.16,86.32,85.91,86.12,9188
|
|
2022-05-10 12:25:00+00:00,86.11,86.36,85.85,85.99,7858
|
|
2022-05-10 12:30:00+00:00,85.99,86.18,85.41,85.64,11482
|
|
2022-05-10 12:35:00+00:00,85.63,85.9,85.49,85.53,9924
|
|
2022-05-10 12:40:00+00:00,85.52,86.0,85.45,85.87,10700
|
|
2022-05-10 12:45:00+00:00,85.88,86.45,85.76,86.16,13155
|
|
2022-05-10 12:50:00+00:00,86.17,86.19,85.7,85.71,7682
|
|
2022-05-10 12:55:00+00:00,85.71,85.87,85.51,85.59,7091
|
|
2022-05-10 13:00:00+00:00,85.59,86.12,85.55,85.96,10003
|
|
2022-05-10 13:05:00+00:00,85.96,86.38,85.91,86.12,9571
|
|
2022-05-10 13:10:00+00:00,86.13,86.16,85.77,86.09,8464
|
|
2022-05-10 13:15:00+00:00,86.1,86.24,85.81,86.0,8128
|
|
2022-05-10 13:20:00+00:00,85.99,86.14,85.8,85.98,5417
|
|
2022-05-10 13:25:00+00:00,85.98,86.81,85.96,86.77,10556
|
|
2022-05-10 13:30:00+00:00,86.79,87.45,86.75,87.38,15635
|
|
2022-05-10 13:35:00+00:00,87.4,87.88,87.39,87.79,16369
|
|
2022-05-10 13:40:00+00:00,87.79,88.37,87.73,88.11,18317
|
|
2022-05-10 13:45:00+00:00,88.11,89.15,88.06,89.14,19752
|
|
2022-05-10 13:50:00+00:00,89.14,89.22,88.59,88.92,19720
|
|
2022-05-10 13:55:00+00:00,88.92,89.2,88.67,89.17,13320
|
|
2022-05-10 14:00:00+00:00,89.17,89.34,88.65,89.04,17687
|
|
2022-05-10 14:05:00+00:00,89.04,89.07,88.47,88.56,11782
|
|
2022-05-10 14:10:00+00:00,88.57,89.05,88.57,89.01,11717
|
|
2022-05-10 14:15:00+00:00,89.0,89.02,88.01,88.48,18350
|
|
2022-05-10 14:20:00+00:00,88.48,88.72,88.21,88.27,11233
|
|
2022-05-10 14:25:00+00:00,88.29,88.42,87.9,88.35,13768
|
|
2022-05-10 14:30:00+00:00,88.35,88.64,88.27,88.62,10891
|
|
2022-05-10 14:35:00+00:00,88.62,89.02,88.58,88.84,13599
|
|
2022-05-10 14:40:00+00:00,88.84,89.79,88.65,89.68,17035
|
|
2022-05-10 14:45:00+00:00,89.69,89.74,89.08,89.5,13862
|
|
2022-05-10 14:50:00+00:00,89.5,89.7,89.25,89.62,12952
|
|
2022-05-10 14:55:00+00:00,89.63,89.75,89.11,89.52,14416
|
|
2022-05-10 15:00:00+00:00,89.53,89.76,89.29,89.66,12607
|
|
2022-05-10 15:05:00+00:00,89.66,90.05,89.61,89.84,17084
|
|
2022-05-10 15:10:00+00:00,89.85,90.1,89.7,89.8,12247
|
|
2022-05-10 15:15:00+00:00,89.79,90.04,89.48,89.88,13415
|
|
2022-05-10 15:20:00+00:00,89.88,89.95,89.28,89.32,13642
|
|
2022-05-10 15:25:00+00:00,89.32,89.43,88.93,89.26,13111
|
|
2022-05-10 15:30:00+00:00,89.26,89.26,88.88,89.03,9923
|
|
2022-05-10 15:35:00+00:00,89.03,89.37,88.7,88.73,13770
|
|
2022-05-10 15:40:00+00:00,88.73,88.78,88.42,88.44,10373
|
|
2022-05-10 15:45:00+00:00,88.45,89.09,88.43,88.91,13118
|
|
2022-05-10 15:50:00+00:00,88.88,89.0,88.5,88.93,11740
|
|
2022-05-10 15:55:00+00:00,88.93,88.94,88.62,88.71,12955
|
|
2022-05-11 09:30:00+00:00,87.85,88.66,87.13,87.44,27613
|
|
2022-05-11 09:35:00+00:00,87.41,87.68,86.53,87.15,22519
|
|
2022-05-11 09:40:00+00:00,87.13,89.69,86.8,89.54,31881
|
|
2022-05-11 09:45:00+00:00,89.56,92.18,89.17,91.95,37470
|
|
2022-05-11 09:50:00+00:00,91.95,92.83,91.07,91.14,32117
|
|
2022-05-11 09:55:00+00:00,91.14,91.14,90.15,90.9,25536
|
|
2022-05-11 10:00:00+00:00,90.89,91.23,89.92,91.16,25877
|
|
2022-05-11 10:05:00+00:00,91.17,91.22,89.93,90.02,18672
|
|
2022-05-11 10:10:00+00:00,90.04,91.35,89.7,90.95,22223
|
|
2022-05-11 10:15:00+00:00,90.96,91.78,90.61,91.58,18685
|
|
2022-05-11 10:20:00+00:00,91.56,92.37,91.2,92.16,22640
|
|
2022-05-11 10:25:00+00:00,92.17,92.49,91.83,92.15,20828
|
|
2022-05-11 10:30:00+00:00,92.14,92.48,91.66,92.07,19817
|
|
2022-05-11 10:35:00+00:00,92.07,93.23,91.69,92.92,21171
|
|
2022-05-11 10:40:00+00:00,92.92,93.46,92.72,93.17,18414
|
|
2022-05-11 10:45:00+00:00,93.17,93.27,92.17,92.44,17721
|
|
2022-05-11 10:50:00+00:00,92.42,92.45,91.7,92.02,15957
|
|
2022-05-11 10:55:00+00:00,92.01,92.18,91.57,92.11,16500
|
|
2022-05-11 11:00:00+00:00,92.1,92.14,91.28,91.66,15192
|
|
2022-05-11 11:05:00+00:00,91.66,91.75,91.29,91.38,11769
|
|
2022-05-11 11:10:00+00:00,91.38,91.92,91.3,91.76,13859
|
|
2022-05-11 11:15:00+00:00,91.76,91.82,90.28,90.36,18167
|
|
2022-05-11 11:20:00+00:00,90.33,91.01,90.29,90.8,17752
|
|
2022-05-11 11:25:00+00:00,90.79,91.73,90.64,91.56,16404
|
|
2022-05-11 11:30:00+00:00,91.57,92.04,91.32,91.87,15251
|
|
2022-05-11 11:35:00+00:00,91.88,92.88,91.6,92.54,19532
|
|
2022-05-11 11:40:00+00:00,92.56,92.79,92.26,92.35,13198
|
|
2022-05-11 11:45:00+00:00,92.36,92.5,91.94,92.03,10890
|
|
2022-05-11 11:50:00+00:00,92.02,92.09,91.63,91.74,10589
|
|
2022-05-11 11:55:00+00:00,91.73,91.77,91.37,91.7,11810
|
|
2022-05-11 12:00:00+00:00,91.69,91.79,91.32,91.52,11973
|
|
2022-05-11 12:05:00+00:00,91.52,91.82,91.35,91.41,10973
|
|
2022-05-11 12:10:00+00:00,91.41,91.62,91.08,91.48,12801
|
|
2022-05-11 12:15:00+00:00,91.47,91.77,91.23,91.26,9331
|
|
2022-05-11 12:20:00+00:00,91.26,92.43,91.21,92.33,14079
|
|
2022-05-11 12:25:00+00:00,92.33,92.41,90.95,91.11,14410
|
|
2022-05-11 12:30:00+00:00,91.06,91.24,90.86,91.0,15790
|
|
2022-05-11 12:35:00+00:00,90.98,91.3,90.89,91.01,13173
|
|
2022-05-11 12:40:00+00:00,91.0,91.36,90.66,90.8,12211
|
|
2022-05-11 12:45:00+00:00,90.79,91.33,90.7,91.23,12333
|
|
2022-05-11 12:50:00+00:00,91.23,91.39,90.83,90.89,11506
|
|
2022-05-11 12:55:00+00:00,90.88,90.97,90.62,90.77,11498
|
|
2022-05-11 13:00:00+00:00,90.77,90.9,90.16,90.27,13699
|
|
2022-05-11 13:05:00+00:00,90.23,90.3,89.76,89.86,14853
|
|
2022-05-11 13:10:00+00:00,89.85,90.3,89.83,90.12,9551
|
|
2022-05-11 13:15:00+00:00,90.1,90.42,90.05,90.08,9498
|
|
2022-05-11 13:20:00+00:00,90.13,90.76,89.68,90.58,11702
|
|
2022-05-11 13:25:00+00:00,90.58,90.69,89.92,89.97,9844
|
|
2022-05-11 13:30:00+00:00,89.97,90.23,89.83,90.09,9054
|
|
2022-05-11 13:35:00+00:00,90.11,90.21,89.43,89.46,10061
|
|
2022-05-11 13:40:00+00:00,89.45,89.49,89.24,89.34,9910
|
|
2022-05-11 13:45:00+00:00,89.33,89.66,89.04,89.65,11469
|
|
2022-05-11 13:50:00+00:00,89.64,89.79,89.17,89.27,10402
|
|
2022-05-11 13:55:00+00:00,89.25,89.39,88.79,88.97,10833
|
|
2022-05-11 14:00:00+00:00,88.98,89.89,88.94,89.83,15055
|
|
2022-05-11 14:05:00+00:00,89.81,89.88,88.91,88.91,10805
|
|
2022-05-11 14:10:00+00:00,88.91,89.38,88.83,89.24,10435
|
|
2022-05-11 14:15:00+00:00,89.28,89.65,88.95,89.42,11565
|
|
2022-05-11 14:20:00+00:00,89.43,89.83,88.99,89.73,11610
|
|
2022-05-11 14:25:00+00:00,89.74,90.15,89.5,89.65,13978
|
|
2022-05-11 14:30:00+00:00,89.65,90.2,89.42,90.19,13395
|
|
2022-05-11 14:35:00+00:00,90.18,90.2,89.78,90.12,12008
|
|
2022-05-11 14:40:00+00:00,90.11,90.41,89.6,90.4,11818
|
|
2022-05-11 14:45:00+00:00,90.4,90.65,89.64,89.77,13099
|
|
2022-05-11 14:50:00+00:00,89.77,89.89,89.4,89.53,8981
|
|
2022-05-11 14:55:00+00:00,89.51,89.68,89.12,89.33,10920
|
|
2022-05-11 15:00:00+00:00,89.32,89.44,88.97,88.99,8776
|
|
2022-05-11 15:05:00+00:00,88.99,89.36,88.87,89.13,10497
|
|
2022-05-11 15:10:00+00:00,89.13,89.43,88.82,88.92,10739
|
|
2022-05-11 15:15:00+00:00,88.9,89.07,88.49,88.86,13496
|
|
2022-05-11 15:20:00+00:00,88.86,88.89,88.42,88.61,11156
|
|
2022-05-11 15:25:00+00:00,88.61,89.08,88.6,88.89,10228
|
|
2022-05-11 15:30:00+00:00,88.89,89.18,88.71,88.86,12682
|
|
2022-05-11 15:35:00+00:00,88.85,89.07,88.65,88.67,11539
|
|
2022-05-11 15:40:00+00:00,88.67,88.75,88.45,88.6,12505
|
|
2022-05-11 15:45:00+00:00,88.59,88.59,88.2,88.32,15487
|
|
2022-05-11 15:50:00+00:00,88.31,88.52,87.8,87.9,19576
|
|
2022-05-11 15:55:00+00:00,87.9,88.02,87.65,87.92,27554
|
|
2022-05-12 09:30:00+00:00,86.62,86.82,84.59,84.65,37113
|
|
2022-05-12 09:35:00+00:00,84.66,85.06,83.42,83.51,29682
|
|
2022-05-12 09:40:00+00:00,83.51,84.81,83.27,84.71,36996
|
|
2022-05-12 09:45:00+00:00,84.69,85.79,84.4,84.83,30469
|
|
2022-05-12 09:50:00+00:00,84.84,85.51,84.22,85.35,28228
|
|
2022-05-12 09:55:00+00:00,85.34,85.35,83.83,84.51,21664
|
|
2022-05-12 10:00:00+00:00,84.49,84.51,83.71,84.2,23931
|
|
2022-05-12 10:05:00+00:00,84.18,85.65,84.14,85.46,25764
|
|
2022-05-12 10:10:00+00:00,85.47,86.12,85.28,85.45,22954
|
|
2022-05-12 10:15:00+00:00,85.45,85.78,84.88,85.67,16606
|
|
2022-05-12 10:20:00+00:00,85.68,86.88,85.43,86.64,20929
|
|
2022-05-12 10:25:00+00:00,86.65,86.68,85.8,86.37,18235
|
|
2022-05-12 10:30:00+00:00,86.38,87.21,85.43,85.84,22483
|
|
2022-05-12 10:35:00+00:00,85.79,86.48,85.47,86.42,14049
|
|
2022-05-12 10:40:00+00:00,86.42,86.59,85.68,86.1,14826
|
|
2022-05-12 10:45:00+00:00,86.1,86.64,85.67,86.56,13506
|
|
2022-05-12 10:50:00+00:00,86.56,87.78,86.54,87.77,17413
|
|
2022-05-12 10:55:00+00:00,87.77,88.23,87.59,87.89,15653
|
|
2022-05-12 11:00:00+00:00,87.9,88.2,87.34,88.2,14757
|
|
2022-05-12 11:05:00+00:00,88.2,88.51,87.6,88.48,13784
|
|
2022-05-12 11:10:00+00:00,88.48,88.55,87.63,87.64,12216
|
|
2022-05-12 11:15:00+00:00,87.65,88.05,87.6,87.93,11138
|
|
2022-05-12 11:20:00+00:00,87.95,88.01,87.23,87.48,12285
|
|
2022-05-12 11:25:00+00:00,87.47,87.78,87.29,87.45,10499
|
|
2022-05-12 11:30:00+00:00,87.49,87.71,86.64,86.95,12157
|
|
2022-05-12 11:35:00+00:00,86.94,87.57,86.82,87.47,10332
|
|
2022-05-12 11:40:00+00:00,87.5,87.69,87.01,87.07,11043
|
|
2022-05-12 11:45:00+00:00,87.07,87.14,86.61,86.74,8983
|
|
2022-05-12 11:50:00+00:00,86.74,86.78,85.81,86.02,14295
|
|
2022-05-12 11:55:00+00:00,86.01,86.1,85.55,85.56,9594
|
|
2022-05-12 12:00:00+00:00,85.56,85.66,84.97,85.61,14846
|
|
2022-05-12 12:05:00+00:00,85.61,85.7,85.21,85.52,10319
|
|
2022-05-12 12:10:00+00:00,85.52,85.79,85.07,85.45,11609
|
|
2022-05-12 12:15:00+00:00,85.44,85.75,85.21,85.64,12055
|
|
2022-05-12 12:20:00+00:00,85.65,86.19,85.43,86.18,10884
|
|
2022-05-12 12:25:00+00:00,86.17,86.5,85.76,86.11,16265
|
|
2022-05-12 12:30:00+00:00,86.11,86.96,86.06,86.77,12738
|
|
2022-05-12 12:35:00+00:00,86.8,86.92,86.42,86.44,8258
|
|
2022-05-12 12:40:00+00:00,86.44,87.26,86.02,87.25,12604
|
|
2022-05-12 12:45:00+00:00,87.27,87.38,86.62,86.79,11003
|
|
2022-05-12 12:50:00+00:00,86.8,87.01,86.49,86.81,7850
|
|
2022-05-12 12:55:00+00:00,86.83,87.08,86.27,86.48,7679
|
|
2022-05-12 13:00:00+00:00,86.47,86.79,86.15,86.22,7736
|
|
2022-05-12 13:05:00+00:00,86.24,86.33,85.97,86.17,7097
|
|
2022-05-12 13:10:00+00:00,86.19,86.71,86.02,86.11,8297
|
|
2022-05-12 13:15:00+00:00,86.11,86.37,85.78,85.88,8184
|
|
2022-05-12 13:20:00+00:00,85.89,86.28,85.72,85.99,7858
|
|
2022-05-12 13:25:00+00:00,86.0,86.09,85.62,85.89,6761
|
|
2022-05-12 13:30:00+00:00,85.88,86.19,85.42,85.61,8639
|
|
2022-05-12 13:35:00+00:00,85.59,85.7,84.92,85.04,10025
|
|
2022-05-12 13:40:00+00:00,85.04,85.13,84.84,84.92,8945
|
|
2022-05-12 13:45:00+00:00,84.91,84.98,84.6,84.63,7723
|
|
2022-05-12 13:50:00+00:00,84.63,84.77,84.53,84.58,7201
|
|
2022-05-12 13:55:00+00:00,84.56,84.96,84.37,84.63,11239
|
|
2022-05-12 14:00:00+00:00,84.61,84.92,84.54,84.66,10011
|
|
2022-05-12 14:05:00+00:00,84.62,84.66,84.07,84.15,11404
|
|
2022-05-12 14:10:00+00:00,84.14,84.39,83.97,84.15,10354
|
|
2022-05-12 14:15:00+00:00,84.14,84.23,83.92,84.14,11662
|
|
2022-05-12 14:20:00+00:00,84.14,84.38,83.82,83.93,13444
|
|
2022-05-12 14:25:00+00:00,83.92,84.39,83.75,84.18,13495
|
|
2022-05-12 14:30:00+00:00,84.17,84.39,83.73,84.15,13126
|
|
2022-05-12 14:35:00+00:00,84.13,84.18,83.86,83.98,8731
|
|
2022-05-12 14:40:00+00:00,83.98,84.1,83.67,83.95,10064
|
|
2022-05-12 14:45:00+00:00,83.94,84.36,83.93,84.12,11344
|
|
2022-05-12 14:50:00+00:00,84.13,84.65,83.91,84.3,12908
|
|
2022-05-12 14:55:00+00:00,84.28,84.51,84.06,84.25,7335
|
|
2022-05-12 15:00:00+00:00,84.26,84.97,84.13,84.96,12530
|
|
2022-05-12 15:05:00+00:00,84.98,85.0,84.57,84.72,12006
|
|
2022-05-12 15:10:00+00:00,84.73,84.79,84.33,84.55,10964
|
|
2022-05-12 15:15:00+00:00,84.55,85.39,84.53,85.23,15771
|
|
2022-05-12 15:20:00+00:00,85.25,85.94,85.08,85.83,19785
|
|
2022-05-12 15:25:00+00:00,85.84,86.36,85.43,85.51,20096
|
|
2022-05-12 15:30:00+00:00,85.5,86.09,85.5,85.79,15077
|
|
2022-05-12 15:35:00+00:00,85.79,86.09,85.38,86.03,15865
|
|
2022-05-12 15:40:00+00:00,86.03,86.35,85.61,85.89,17353
|
|
2022-05-12 15:45:00+00:00,85.88,86.22,85.7,85.91,13598
|
|
2022-05-12 15:50:00+00:00,85.91,86.82,85.9,86.53,21825
|
|
2022-05-12 15:55:00+00:00,86.53,87.13,86.34,87.09,21518
|
|
2022-05-13 09:30:00+00:00,88.26,89.59,88.25,88.54,28732
|
|
2022-05-13 09:35:00+00:00,88.53,89.47,88.22,88.75,21172
|
|
2022-05-13 09:40:00+00:00,88.75,90.13,88.44,89.95,23898
|
|
2022-05-13 09:45:00+00:00,89.95,90.2,89.56,89.95,19912
|
|
2022-05-13 09:50:00+00:00,89.96,91.14,89.96,91.13,24274
|
|
2022-05-13 09:55:00+00:00,91.13,91.2,90.44,90.63,20577
|
|
2022-05-13 10:00:00+00:00,90.62,91.44,90.62,91.17,19926
|
|
2022-05-13 10:05:00+00:00,91.19,91.39,90.8,91.29,16042
|
|
2022-05-13 10:10:00+00:00,91.29,91.45,90.86,91.25,16146
|
|
2022-05-13 10:15:00+00:00,91.24,91.5,91.03,91.25,15247
|
|
2022-05-13 10:20:00+00:00,91.23,92.07,91.15,92.05,19915
|
|
2022-05-13 10:25:00+00:00,92.04,92.46,91.95,92.24,16409
|
|
2022-05-13 10:30:00+00:00,92.23,92.77,92.05,92.75,16845
|
|
2022-05-13 10:35:00+00:00,92.75,92.87,92.36,92.79,14275
|
|
2022-05-13 10:40:00+00:00,92.8,92.86,92.32,92.39,13129
|
|
2022-05-13 10:45:00+00:00,92.39,92.48,92.01,92.36,13514
|
|
2022-05-13 10:50:00+00:00,92.37,92.8,92.3,92.8,11497
|
|
2022-05-13 10:55:00+00:00,92.8,93.08,92.69,92.99,15083
|
|
2022-05-13 11:00:00+00:00,92.99,93.21,92.7,93.17,15890
|
|
2022-05-13 11:05:00+00:00,93.18,93.8,93.14,93.75,17604
|
|
2022-05-13 11:10:00+00:00,93.76,93.81,93.51,93.61,12484
|
|
2022-05-13 11:15:00+00:00,93.61,93.69,93.26,93.45,14555
|
|
2022-05-13 11:20:00+00:00,93.45,94.03,93.43,93.93,15541
|
|
2022-05-13 11:25:00+00:00,93.92,94.19,93.91,94.15,12931
|
|
2022-05-13 11:30:00+00:00,94.17,94.23,93.82,94.03,12575
|
|
2022-05-13 11:35:00+00:00,94.04,94.54,93.94,94.38,13858
|
|
2022-05-13 11:40:00+00:00,94.38,94.4,94.01,94.23,12968
|
|
2022-05-13 11:45:00+00:00,94.23,94.6,94.16,94.58,14702
|
|
2022-05-13 11:50:00+00:00,94.58,94.98,94.45,94.79,16476
|
|
2022-05-13 11:55:00+00:00,94.78,94.94,94.54,94.76,12297
|
|
2022-05-13 12:00:00+00:00,94.76,95.14,94.68,95.08,16131
|
|
2022-05-13 12:05:00+00:00,95.08,95.32,94.94,95.24,14659
|
|
2022-05-13 12:10:00+00:00,95.25,95.39,95.08,95.3,12211
|
|
2022-05-13 12:15:00+00:00,95.31,95.49,95.21,95.23,11183
|
|
2022-05-13 12:20:00+00:00,95.22,95.66,95.11,95.52,15832
|
|
2022-05-13 12:25:00+00:00,95.52,95.54,95.21,95.48,12497
|
|
2022-05-13 12:30:00+00:00,95.49,95.69,95.43,95.5,14550
|
|
2022-05-13 12:35:00+00:00,95.5,95.79,95.45,95.72,10293
|
|
2022-05-13 12:40:00+00:00,95.72,95.91,95.66,95.7,11416
|
|
2022-05-13 12:45:00+00:00,95.7,95.78,95.22,95.27,15356
|
|
2022-05-13 12:50:00+00:00,95.27,95.31,94.58,94.91,18717
|
|
2022-05-13 12:55:00+00:00,94.92,95.23,94.9,95.21,12483
|
|
2022-05-13 13:00:00+00:00,95.2,95.47,95.1,95.44,13281
|
|
2022-05-13 13:05:00+00:00,95.45,95.5,95.05,95.31,12376
|
|
2022-05-13 13:10:00+00:00,95.31,95.69,95.14,95.64,12453
|
|
2022-05-13 13:15:00+00:00,95.63,95.75,95.22,95.33,10680
|
|
2022-05-13 13:20:00+00:00,95.31,95.54,95.11,95.45,11396
|
|
2022-05-13 13:25:00+00:00,95.45,95.64,95.33,95.37,9374
|
|
2022-05-13 13:30:00+00:00,95.37,95.72,95.33,95.58,9109
|
|
2022-05-13 13:35:00+00:00,95.58,95.59,94.96,95.04,11244
|
|
2022-05-13 13:40:00+00:00,95.03,95.03,94.61,94.72,14241
|
|
2022-05-13 13:45:00+00:00,94.72,94.73,94.31,94.67,15052
|
|
2022-05-13 13:50:00+00:00,94.66,94.67,94.31,94.5,11763
|
|
2022-05-13 13:55:00+00:00,94.5,94.59,94.15,94.42,12832
|
|
2022-05-13 14:00:00+00:00,94.42,94.42,93.56,93.68,16292
|
|
2022-05-13 14:05:00+00:00,93.66,94.04,93.33,93.94,15744
|
|
2022-05-13 14:10:00+00:00,93.95,94.36,93.69,93.72,15858
|
|
2022-05-13 14:15:00+00:00,93.72,93.89,93.39,93.85,15067
|
|
2022-05-13 14:20:00+00:00,93.86,93.89,93.25,93.52,11747
|
|
2022-05-13 14:25:00+00:00,93.54,93.84,93.43,93.78,9400
|
|
2022-05-13 14:30:00+00:00,93.77,94.4,93.76,94.14,16827
|
|
2022-05-13 14:35:00+00:00,94.13,94.19,93.85,94.17,10665
|
|
2022-05-13 14:40:00+00:00,94.16,94.35,93.85,94.31,12033
|
|
2022-05-13 14:45:00+00:00,94.32,94.4,94.05,94.19,10203
|
|
2022-05-13 14:50:00+00:00,94.19,94.99,94.18,94.93,14914
|
|
2022-05-13 14:55:00+00:00,94.92,95.06,94.75,95.03,12317
|
|
2022-05-13 15:00:00+00:00,95.04,95.27,94.81,94.98,15170
|
|
2022-05-13 15:05:00+00:00,94.98,95.39,94.97,95.39,12317
|
|
2022-05-13 15:10:00+00:00,95.38,95.62,95.2,95.61,13565
|
|
2022-05-13 15:15:00+00:00,95.62,96.57,95.6,96.56,30188
|
|
2022-05-13 15:20:00+00:00,96.56,96.57,96.08,96.25,18885
|
|
2022-05-13 15:25:00+00:00,96.25,96.42,96.07,96.39,13293
|
|
2022-05-13 15:30:00+00:00,96.39,96.42,95.47,95.61,19843
|
|
2022-05-13 15:35:00+00:00,95.61,95.82,95.32,95.54,18404
|
|
2022-05-13 15:40:00+00:00,95.55,95.74,95.35,95.5,16881
|
|
2022-05-13 15:45:00+00:00,95.51,95.7,94.97,95.18,17492
|
|
2022-05-13 15:50:00+00:00,95.18,95.35,94.61,94.97,22990
|
|
2022-05-13 15:55:00+00:00,94.98,95.18,94.75,95.12,20775
|
|
2022-05-16 09:30:00+00:00,93.74,94.69,93.2,93.74,26178
|
|
2022-05-16 09:35:00+00:00,93.73,94.98,93.08,94.98,25282
|
|
2022-05-16 09:40:00+00:00,94.96,95.7,94.58,94.67,30652
|
|
2022-05-16 09:45:00+00:00,94.69,94.87,93.67,94.4,23034
|
|
2022-05-16 09:50:00+00:00,94.39,95.7,94.37,95.44,27016
|
|
2022-05-16 09:55:00+00:00,95.46,95.97,94.95,95.41,22531
|
|
2022-05-16 10:00:00+00:00,95.43,95.56,94.42,95.19,21973
|
|
2022-05-16 10:05:00+00:00,95.23,96.55,95.06,96.45,25494
|
|
2022-05-16 10:10:00+00:00,96.45,96.92,96.19,96.45,22149
|
|
2022-05-16 10:15:00+00:00,96.43,97.12,96.37,96.82,21343
|
|
2022-05-16 10:20:00+00:00,96.82,97.37,96.62,97.31,22604
|
|
2022-05-16 10:25:00+00:00,97.31,98.09,97.28,98.0,27410
|
|
2022-05-16 10:30:00+00:00,98.0,98.17,96.84,97.17,28805
|
|
2022-05-16 10:35:00+00:00,97.17,97.5,96.94,97.19,17744
|
|
2022-05-16 10:40:00+00:00,97.18,97.2,96.33,97.01,24106
|
|
2022-05-16 10:45:00+00:00,97.0,97.0,96.39,96.43,15583
|
|
2022-05-16 10:50:00+00:00,96.42,96.66,96.11,96.34,14564
|
|
2022-05-16 10:55:00+00:00,96.34,96.36,95.46,95.49,18141
|
|
2022-05-16 11:00:00+00:00,95.49,95.85,95.37,95.58,15896
|
|
2022-05-16 11:05:00+00:00,95.58,95.74,94.87,95.06,19345
|
|
2022-05-16 11:10:00+00:00,95.06,95.63,94.95,95.03,20141
|
|
2022-05-16 11:15:00+00:00,95.02,95.93,94.96,95.65,19014
|
|
2022-05-16 11:20:00+00:00,95.65,95.66,95.22,95.34,13640
|
|
2022-05-16 11:25:00+00:00,95.33,95.34,94.77,94.94,14508
|
|
2022-05-16 11:30:00+00:00,94.94,95.18,94.57,95.09,15489
|
|
2022-05-16 11:35:00+00:00,95.09,95.5,94.27,95.43,17618
|
|
2022-05-16 11:40:00+00:00,95.44,95.73,95.02,95.7,13296
|
|
2022-05-16 11:45:00+00:00,95.7,96.05,95.58,95.99,14971
|
|
2022-05-16 11:50:00+00:00,95.99,96.24,95.73,96.2,16768
|
|
2022-05-16 11:55:00+00:00,96.2,96.4,96.06,96.31,12314
|
|
2022-05-16 12:00:00+00:00,96.32,96.7,96.1,96.5,12370
|
|
2022-05-16 12:05:00+00:00,96.49,96.49,95.8,96.06,15304
|
|
2022-05-16 12:10:00+00:00,96.09,96.14,95.66,95.75,10055
|
|
2022-05-16 12:15:00+00:00,95.76,95.79,95.32,95.69,9595
|
|
2022-05-16 12:20:00+00:00,95.68,95.76,95.24,95.29,9728
|
|
2022-05-16 12:25:00+00:00,95.29,95.69,95.19,95.5,10515
|
|
2022-05-16 12:30:00+00:00,95.5,95.6,95.26,95.46,9399
|
|
2022-05-16 12:35:00+00:00,95.47,95.89,95.06,95.1,13188
|
|
2022-05-16 12:40:00+00:00,95.09,95.24,95.01,95.08,7846
|
|
2022-05-16 12:45:00+00:00,95.07,95.47,95.04,95.43,9901
|
|
2022-05-16 12:50:00+00:00,95.43,95.51,94.86,94.88,9136
|
|
2022-05-16 12:55:00+00:00,94.87,95.12,94.77,94.95,10247
|
|
2022-05-16 13:00:00+00:00,94.96,95.1,94.53,95.08,10675
|
|
2022-05-16 13:05:00+00:00,95.07,95.42,94.86,95.38,10394
|
|
2022-05-16 13:10:00+00:00,95.38,95.79,95.19,95.62,12815
|
|
2022-05-16 13:15:00+00:00,95.61,95.69,94.95,95.08,11872
|
|
2022-05-16 13:20:00+00:00,95.08,95.98,95.02,95.72,15335
|
|
2022-05-16 13:25:00+00:00,95.71,96.15,95.6,96.0,13587
|
|
2022-05-16 13:30:00+00:00,96.0,96.22,95.82,95.92,11613
|
|
2022-05-16 13:35:00+00:00,95.87,96.2,95.71,96.16,9807
|
|
2022-05-16 13:40:00+00:00,96.14,96.38,95.61,95.99,13945
|
|
2022-05-16 13:45:00+00:00,95.98,96.06,95.72,95.85,8062
|
|
2022-05-16 13:50:00+00:00,95.86,96.08,95.74,95.9,7262
|
|
2022-05-16 13:55:00+00:00,95.89,96.21,95.79,95.89,9682
|
|
2022-05-16 14:00:00+00:00,95.9,95.97,95.36,95.93,12179
|
|
2022-05-16 14:05:00+00:00,95.94,96.44,95.93,96.31,14124
|
|
2022-05-16 14:10:00+00:00,96.31,96.32,95.92,96.14,10539
|
|
2022-05-16 14:15:00+00:00,96.14,96.39,95.8,95.96,13257
|
|
2022-05-16 14:20:00+00:00,95.95,96.16,95.84,96.0,8235
|
|
2022-05-16 14:25:00+00:00,95.99,96.44,95.91,96.36,12432
|
|
2022-05-16 14:30:00+00:00,96.38,96.57,96.31,96.35,12710
|
|
2022-05-16 14:35:00+00:00,96.38,96.49,96.15,96.38,9447
|
|
2022-05-16 14:40:00+00:00,96.39,96.58,96.13,96.18,13015
|
|
2022-05-16 14:45:00+00:00,96.18,96.41,95.92,95.97,12463
|
|
2022-05-16 14:50:00+00:00,95.96,96.27,95.77,96.0,13890
|
|
2022-05-16 14:55:00+00:00,95.99,96.24,95.96,96.17,8513
|
|
2022-05-16 15:00:00+00:00,96.17,96.24,95.82,96.05,10802
|
|
2022-05-16 15:05:00+00:00,96.04,96.4,95.81,95.81,14141
|
|
2022-05-16 15:10:00+00:00,95.8,95.85,95.38,95.56,14711
|
|
2022-05-16 15:15:00+00:00,95.57,95.66,95.22,95.36,11015
|
|
2022-05-16 15:20:00+00:00,95.37,95.37,95.08,95.25,10704
|
|
2022-05-16 15:25:00+00:00,95.25,95.37,95.09,95.32,9985
|
|
2022-05-16 15:30:00+00:00,95.31,95.41,94.85,94.86,14800
|
|
2022-05-16 15:35:00+00:00,94.86,95.09,94.64,94.98,15713
|
|
2022-05-16 15:40:00+00:00,94.98,95.08,94.54,94.58,13297
|
|
2022-05-16 15:45:00+00:00,94.58,94.71,94.32,94.45,18235
|
|
2022-05-16 15:50:00+00:00,94.47,94.75,94.2,94.29,22642
|
|
2022-05-16 15:55:00+00:00,94.3,94.39,93.91,94.25,24830
|
|
2022-05-17 09:30:00+00:00,97.79,98.86,97.78,98.34,41707
|
|
2022-05-17 09:35:00+00:00,98.32,98.99,97.54,98.85,37713
|
|
2022-05-17 09:40:00+00:00,98.86,100.35,98.84,99.59,53474
|
|
2022-05-17 09:45:00+00:00,99.59,99.75,98.41,98.84,33724
|
|
2022-05-17 09:50:00+00:00,98.83,99.56,98.63,98.76,24162
|
|
2022-05-17 09:55:00+00:00,98.74,99.43,98.51,98.81,21524
|
|
2022-05-17 10:00:00+00:00,98.81,99.98,98.81,99.78,23773
|
|
2022-05-17 10:05:00+00:00,99.8,100.06,98.8,98.82,24106
|
|
2022-05-17 10:10:00+00:00,98.83,99.0,98.42,98.9,19263
|
|
2022-05-17 10:15:00+00:00,98.92,99.58,98.8,99.49,20565
|
|
2022-05-17 10:20:00+00:00,99.52,99.87,99.26,99.85,20261
|
|
2022-05-17 10:25:00+00:00,99.86,100.85,99.68,99.86,38705
|
|
2022-05-17 10:30:00+00:00,99.85,100.09,99.52,99.82,24705
|
|
2022-05-17 10:35:00+00:00,99.82,99.86,98.95,99.06,22556
|
|
2022-05-17 10:40:00+00:00,99.08,99.24,98.71,98.82,17697
|
|
2022-05-17 10:45:00+00:00,98.82,99.1,98.56,98.97,17138
|
|
2022-05-17 10:50:00+00:00,98.97,99.35,98.71,98.93,15532
|
|
2022-05-17 10:55:00+00:00,98.92,99.25,98.71,99.1,14343
|
|
2022-05-17 11:00:00+00:00,99.11,99.59,98.85,99.53,16682
|
|
2022-05-17 11:05:00+00:00,99.52,99.92,99.46,99.69,16769
|
|
2022-05-17 11:10:00+00:00,99.7,100.03,99.53,99.96,13998
|
|
2022-05-17 11:15:00+00:00,99.97,100.53,99.83,100.53,22147
|
|
2022-05-17 11:20:00+00:00,100.52,100.88,100.35,100.79,17462
|
|
2022-05-17 11:25:00+00:00,100.78,101.14,100.73,101.13,18502
|
|
2022-05-17 11:30:00+00:00,101.13,101.61,101.09,101.58,20024
|
|
2022-05-17 11:35:00+00:00,101.58,101.65,101.18,101.33,15376
|
|
2022-05-17 11:40:00+00:00,101.33,101.67,100.98,101.41,18204
|
|
2022-05-17 11:45:00+00:00,101.4,101.8,101.38,101.51,20186
|
|
2022-05-17 11:50:00+00:00,101.5,101.94,101.5,101.75,15121
|
|
2022-05-17 11:55:00+00:00,101.74,102.19,101.52,102.05,19257
|
|
2022-05-17 12:00:00+00:00,102.04,102.16,101.8,102.0,13782
|
|
2022-05-17 12:05:00+00:00,101.98,102.01,101.13,101.27,19149
|
|
2022-05-17 12:10:00+00:00,101.3,101.44,101.15,101.23,12292
|
|
2022-05-17 12:15:00+00:00,101.21,101.78,101.17,101.41,16610
|
|
2022-05-17 12:20:00+00:00,101.42,101.49,100.97,101.18,14733
|
|
2022-05-17 12:25:00+00:00,101.18,101.58,101.06,101.42,11654
|
|
2022-05-17 12:30:00+00:00,101.42,101.68,101.24,101.5,10870
|
|
2022-05-17 12:35:00+00:00,101.5,101.68,101.23,101.32,10091
|
|
2022-05-17 12:40:00+00:00,101.33,101.87,101.27,101.74,9901
|
|
2022-05-17 12:45:00+00:00,101.74,101.98,101.25,101.42,13497
|
|
2022-05-17 12:50:00+00:00,101.42,101.87,101.3,101.86,17363
|
|
2022-05-17 12:55:00+00:00,101.87,101.88,101.55,101.67,10017
|
|
2022-05-17 13:00:00+00:00,101.67,101.73,101.39,101.65,10888
|
|
2022-05-17 13:05:00+00:00,101.63,102.42,101.63,102.22,17452
|
|
2022-05-17 13:10:00+00:00,102.23,102.45,102.12,102.37,10901
|
|
2022-05-17 13:15:00+00:00,102.37,102.64,102.34,102.52,11151
|
|
2022-05-17 13:20:00+00:00,102.53,102.94,102.51,102.83,15661
|
|
2022-05-17 13:25:00+00:00,102.83,102.99,102.51,102.53,13232
|
|
2022-05-17 13:30:00+00:00,102.53,102.83,102.49,102.66,10527
|
|
2022-05-17 13:35:00+00:00,102.67,102.84,102.42,102.6,12225
|
|
2022-05-17 13:40:00+00:00,102.59,102.66,102.33,102.46,10835
|
|
2022-05-17 13:45:00+00:00,102.45,102.5,102.07,102.3,10390
|
|
2022-05-17 13:50:00+00:00,102.31,102.46,102.18,102.36,8609
|
|
2022-05-17 13:55:00+00:00,102.36,102.52,102.16,102.32,9450
|
|
2022-05-17 14:00:00+00:00,102.32,102.51,101.83,102.14,11873
|
|
2022-05-17 14:05:00+00:00,102.14,103.18,102.14,102.96,21301
|
|
2022-05-17 14:10:00+00:00,102.96,102.98,101.41,101.87,23089
|
|
2022-05-17 14:15:00+00:00,101.87,101.93,101.12,101.3,25247
|
|
2022-05-17 14:20:00+00:00,101.29,101.3,100.08,100.62,34373
|
|
2022-05-17 14:25:00+00:00,100.62,101.07,100.48,100.66,20901
|
|
2022-05-17 14:30:00+00:00,100.65,101.05,100.48,100.58,17103
|
|
2022-05-17 14:35:00+00:00,100.58,101.48,100.38,101.47,21850
|
|
2022-05-17 14:40:00+00:00,101.47,101.85,101.35,101.69,24312
|
|
2022-05-17 14:45:00+00:00,101.68,102.28,101.59,102.13,21835
|
|
2022-05-17 14:50:00+00:00,102.15,102.15,101.72,101.75,18578
|
|
2022-05-17 14:55:00+00:00,101.74,101.85,101.51,101.54,13834
|
|
2022-05-17 15:00:00+00:00,101.55,102.95,101.49,102.82,26534
|
|
2022-05-17 15:05:00+00:00,102.8,103.2,102.64,102.73,24517
|
|
2022-05-17 15:10:00+00:00,102.73,102.81,102.41,102.69,14912
|
|
2022-05-17 15:15:00+00:00,102.7,102.84,102.42,102.72,15244
|
|
2022-05-17 15:20:00+00:00,102.73,102.86,102.33,102.44,13134
|
|
2022-05-17 15:25:00+00:00,102.43,102.61,102.28,102.46,10402
|
|
2022-05-17 15:30:00+00:00,102.45,102.83,102.37,102.59,16601
|
|
2022-05-17 15:35:00+00:00,102.58,102.64,102.29,102.37,12110
|
|
2022-05-17 15:40:00+00:00,102.36,102.56,102.11,102.36,14645
|
|
2022-05-17 15:45:00+00:00,102.36,102.36,101.95,102.14,19553
|
|
2022-05-17 15:50:00+00:00,102.14,102.48,102.09,102.33,18721
|
|
2022-05-17 15:55:00+00:00,102.33,102.62,102.18,102.49,24959
|
|
2022-05-18 09:30:00+00:00,100.01,100.86,99.51,100.48,32882
|
|
2022-05-18 09:35:00+00:00,100.49,101.24,100.05,100.56,27304
|
|
2022-05-18 09:40:00+00:00,100.56,100.86,99.89,100.7,23158
|
|
2022-05-18 09:45:00+00:00,100.71,101.85,100.64,101.8,31803
|
|
2022-05-18 09:50:00+00:00,101.8,102.44,101.35,101.89,27184
|
|
2022-05-18 09:55:00+00:00,101.9,102.39,101.57,102.16,22372
|
|
2022-05-18 10:00:00+00:00,102.2,102.8,102.07,102.41,25081
|
|
2022-05-18 10:05:00+00:00,102.4,103.09,102.38,102.57,21430
|
|
2022-05-18 10:10:00+00:00,102.57,103.14,102.42,103.04,20851
|
|
2022-05-18 10:15:00+00:00,103.04,103.46,102.78,103.18,21821
|
|
2022-05-18 10:20:00+00:00,103.18,104.22,103.02,103.34,27060
|
|
2022-05-18 10:25:00+00:00,103.35,103.71,102.66,102.7,19062
|
|
2022-05-18 10:30:00+00:00,102.7,102.98,102.01,102.09,20969
|
|
2022-05-18 10:35:00+00:00,102.08,102.31,101.8,102.16,20837
|
|
2022-05-18 10:40:00+00:00,102.15,102.33,101.81,102.26,14308
|
|
2022-05-18 10:45:00+00:00,102.25,102.96,101.78,102.83,21397
|
|
2022-05-18 10:50:00+00:00,102.84,102.86,102.06,102.39,17236
|
|
2022-05-18 10:55:00+00:00,102.42,102.84,102.2,102.82,12409
|
|
2022-05-18 11:00:00+00:00,102.81,102.83,102.1,102.18,14388
|
|
2022-05-18 11:05:00+00:00,102.18,102.3,101.73,101.82,15177
|
|
2022-05-18 11:10:00+00:00,101.82,101.84,101.52,101.57,6790
|
|
2022-05-18 11:15:00+00:00,101.56,101.6,100.73,100.79,11940
|
|
2022-05-18 11:20:00+00:00,100.8,100.81,100.0,100.09,17837
|
|
2022-05-18 11:25:00+00:00,100.08,100.2,99.25,99.39,21888
|
|
2022-05-18 11:30:00+00:00,99.39,99.47,99.02,99.34,18770
|
|
2022-05-18 11:35:00+00:00,99.33,99.86,99.12,99.61,16937
|
|
2022-05-18 11:40:00+00:00,99.58,99.98,99.55,99.79,13421
|
|
2022-05-18 11:45:00+00:00,99.8,99.8,99.24,99.42,11790
|
|
2022-05-18 11:50:00+00:00,99.41,99.51,98.5,98.55,18757
|
|
2022-05-18 11:55:00+00:00,98.54,98.65,98.33,98.42,14192
|
|
2022-05-18 12:00:00+00:00,98.42,98.58,98.21,98.36,13328
|
|
2022-05-18 12:05:00+00:00,98.38,98.38,97.76,97.84,16345
|
|
2022-05-18 12:10:00+00:00,97.85,97.92,97.65,97.81,16225
|
|
2022-05-18 12:15:00+00:00,97.81,97.98,97.52,97.59,14000
|
|
2022-05-18 12:20:00+00:00,97.59,97.77,97.11,97.14,17093
|
|
2022-05-18 12:25:00+00:00,97.14,97.24,96.88,97.07,18840
|
|
2022-05-18 12:30:00+00:00,97.07,97.74,96.88,97.69,16166
|
|
2022-05-18 12:35:00+00:00,97.68,97.94,97.47,97.69,16346
|
|
2022-05-18 12:40:00+00:00,97.69,97.76,97.21,97.44,12094
|
|
2022-05-18 12:45:00+00:00,97.43,98.12,97.24,98.12,13229
|
|
2022-05-18 12:50:00+00:00,98.12,98.46,98.04,98.23,17152
|
|
2022-05-18 12:55:00+00:00,98.22,98.43,98.0,98.37,10740
|
|
2022-05-18 13:00:00+00:00,98.36,98.39,97.64,97.72,12478
|
|
2022-05-18 13:05:00+00:00,97.7,97.71,96.92,96.99,14829
|
|
2022-05-18 13:10:00+00:00,96.98,97.15,96.75,96.81,12641
|
|
2022-05-18 13:15:00+00:00,96.81,96.96,96.65,96.72,10206
|
|
2022-05-18 13:20:00+00:00,96.71,97.11,96.7,96.8,11130
|
|
2022-05-18 13:25:00+00:00,96.8,97.09,96.65,96.95,9072
|
|
2022-05-18 13:30:00+00:00,96.95,97.38,96.75,97.37,12157
|
|
2022-05-18 13:35:00+00:00,97.36,97.52,97.07,97.27,12343
|
|
2022-05-18 13:40:00+00:00,97.27,97.28,96.5,96.64,12705
|
|
2022-05-18 13:45:00+00:00,96.62,96.88,96.5,96.82,10384
|
|
2022-05-18 13:50:00+00:00,96.83,97.02,96.68,96.84,10477
|
|
2022-05-18 13:55:00+00:00,96.83,96.98,96.57,96.9,9395
|
|
2022-05-18 14:00:00+00:00,96.89,97.18,96.67,96.84,11033
|
|
2022-05-18 14:05:00+00:00,96.84,96.99,96.61,96.91,9660
|
|
2022-05-18 14:10:00+00:00,96.89,97.19,96.7,96.81,10154
|
|
2022-05-18 14:15:00+00:00,96.79,97.22,96.64,97.0,13943
|
|
2022-05-18 14:20:00+00:00,96.99,97.34,96.85,96.99,11794
|
|
2022-05-18 14:25:00+00:00,96.99,97.17,96.93,97.12,8904
|
|
2022-05-18 14:30:00+00:00,97.11,97.24,96.3,96.37,15611
|
|
2022-05-18 14:35:00+00:00,96.36,96.38,96.07,96.21,13421
|
|
2022-05-18 14:40:00+00:00,96.21,96.53,96.19,96.47,9683
|
|
2022-05-18 14:45:00+00:00,96.47,96.96,96.03,96.81,15555
|
|
2022-05-18 14:50:00+00:00,96.8,96.94,96.25,96.42,15665
|
|
2022-05-18 14:55:00+00:00,96.42,96.66,96.14,96.26,10224
|
|
2022-05-18 15:00:00+00:00,96.25,96.7,96.22,96.53,11545
|
|
2022-05-18 15:05:00+00:00,96.55,96.94,96.42,96.43,13137
|
|
2022-05-18 15:10:00+00:00,96.44,96.67,96.3,96.32,9406
|
|
2022-05-18 15:15:00+00:00,96.32,96.55,96.24,96.25,9149
|
|
2022-05-18 15:20:00+00:00,96.26,96.4,95.71,95.92,14872
|
|
2022-05-18 15:25:00+00:00,95.92,96.12,95.81,96.06,9563
|
|
2022-05-18 15:30:00+00:00,96.06,96.24,96.02,96.03,11123
|
|
2022-05-18 15:35:00+00:00,96.04,97.0,96.0,96.91,22198
|
|
2022-05-18 15:40:00+00:00,96.91,97.04,96.41,96.47,17614
|
|
2022-05-18 15:45:00+00:00,96.47,96.74,96.34,96.45,13643
|
|
2022-05-18 15:50:00+00:00,96.44,96.69,95.94,96.05,22135
|
|
2022-05-18 15:55:00+00:00,96.06,96.37,96.0,96.31,23204
|
|
2022-05-19 09:30:00+00:00,96.69,97.57,96.22,97.07,37324
|
|
2022-05-19 09:35:00+00:00,97.09,97.74,96.41,97.44,32691
|
|
2022-05-19 09:40:00+00:00,97.44,98.02,96.62,96.7,42762
|
|
2022-05-19 09:45:00+00:00,96.7,96.75,95.27,95.54,26284
|
|
2022-05-19 09:50:00+00:00,95.54,96.43,95.09,96.43,27844
|
|
2022-05-19 09:55:00+00:00,96.42,97.66,96.38,97.21,33844
|
|
2022-05-19 10:00:00+00:00,97.18,98.46,96.98,98.26,35176
|
|
2022-05-19 10:05:00+00:00,98.24,98.75,97.65,97.95,31066
|
|
2022-05-19 10:10:00+00:00,97.95,98.78,97.53,97.74,26363
|
|
2022-05-19 10:15:00+00:00,97.75,98.43,97.67,97.79,22642
|
|
2022-05-19 10:20:00+00:00,97.8,98.77,97.74,98.71,25958
|
|
2022-05-19 10:25:00+00:00,98.69,98.88,97.47,97.7,25478
|
|
2022-05-19 10:30:00+00:00,97.73,99.29,97.28,99.26,29265
|
|
2022-05-19 10:35:00+00:00,99.26,99.47,98.2,98.5,24294
|
|
2022-05-19 10:40:00+00:00,98.48,98.66,97.94,98.42,20355
|
|
2022-05-19 10:45:00+00:00,98.42,98.8,98.13,98.39,15928
|
|
2022-05-19 10:50:00+00:00,98.4,99.64,98.2,99.54,21864
|
|
2022-05-19 10:55:00+00:00,99.56,99.89,99.12,99.4,18749
|
|
2022-05-19 11:00:00+00:00,99.38,99.77,99.2,99.34,14623
|
|
2022-05-19 11:05:00+00:00,99.35,99.49,98.66,99.48,16409
|
|
2022-05-19 11:10:00+00:00,99.46,100.13,99.38,99.59,20134
|
|
2022-05-19 11:15:00+00:00,99.58,99.6,99.1,99.33,15729
|
|
2022-05-19 11:20:00+00:00,99.34,99.75,98.96,99.66,14652
|
|
2022-05-19 11:25:00+00:00,99.67,99.67,99.0,99.17,11766
|
|
2022-05-19 11:30:00+00:00,99.17,99.86,99.05,99.78,15650
|
|
2022-05-19 11:35:00+00:00,99.8,100.42,99.57,100.2,18565
|
|
2022-05-19 11:40:00+00:00,100.21,100.69,100.18,100.29,17579
|
|
2022-05-19 11:45:00+00:00,100.28,100.48,100.06,100.38,14028
|
|
2022-05-19 11:50:00+00:00,100.38,100.44,99.84,100.01,11343
|
|
2022-05-19 11:55:00+00:00,100.01,100.08,99.75,99.99,10665
|
|
2022-05-19 12:00:00+00:00,99.99,100.04,99.7,99.85,8596
|
|
2022-05-19 12:05:00+00:00,99.85,99.96,99.58,99.76,8671
|
|
2022-05-19 12:10:00+00:00,99.76,99.98,99.56,99.65,8469
|
|
2022-05-19 12:15:00+00:00,99.64,99.78,99.1,99.19,10512
|
|
2022-05-19 12:20:00+00:00,99.2,99.2,98.57,98.96,17314
|
|
2022-05-19 12:25:00+00:00,98.96,99.45,98.85,99.38,14039
|
|
2022-05-19 12:30:00+00:00,99.38,99.41,98.85,98.97,10040
|
|
2022-05-19 12:35:00+00:00,98.98,99.06,98.49,98.51,9060
|
|
2022-05-19 12:40:00+00:00,98.51,98.57,98.18,98.18,11510
|
|
2022-05-19 12:45:00+00:00,98.18,98.27,97.83,98.08,11859
|
|
2022-05-19 12:50:00+00:00,98.09,98.35,98.03,98.03,10350
|
|
2022-05-19 12:55:00+00:00,98.03,98.48,97.85,98.43,9870
|
|
2022-05-19 13:00:00+00:00,98.43,98.64,98.11,98.2,11766
|
|
2022-05-19 13:05:00+00:00,98.2,98.71,97.91,98.1,11416
|
|
2022-05-19 13:10:00+00:00,98.12,98.15,97.39,97.61,12055
|
|
2022-05-19 13:15:00+00:00,97.6,97.88,97.31,97.86,11690
|
|
2022-05-19 13:20:00+00:00,97.85,97.9,97.53,97.8,8539
|
|
2022-05-19 13:25:00+00:00,97.82,98.0,97.6,97.74,7936
|
|
2022-05-19 13:30:00+00:00,97.75,98.5,97.53,98.17,14583
|
|
2022-05-19 13:35:00+00:00,98.15,98.42,97.86,98.08,12477
|
|
2022-05-19 13:40:00+00:00,98.09,98.34,97.83,98.17,8291
|
|
2022-05-19 13:45:00+00:00,98.17,98.31,97.18,97.24,9924
|
|
2022-05-19 13:50:00+00:00,97.23,98.18,97.18,98.08,13402
|
|
2022-05-19 13:55:00+00:00,98.07,99.04,98.06,98.78,21473
|
|
2022-05-19 14:00:00+00:00,98.78,98.87,98.32,98.48,12113
|
|
2022-05-19 14:05:00+00:00,98.5,98.56,98.01,98.36,12380
|
|
2022-05-19 14:10:00+00:00,98.38,98.79,98.15,98.4,13020
|
|
2022-05-19 14:15:00+00:00,98.38,98.73,98.18,98.22,10214
|
|
2022-05-19 14:20:00+00:00,98.2,98.74,98.08,98.49,10607
|
|
2022-05-19 14:25:00+00:00,98.51,98.55,98.12,98.32,9634
|
|
2022-05-19 14:30:00+00:00,98.31,98.55,98.02,98.37,11179
|
|
2022-05-19 14:35:00+00:00,98.38,99.05,98.09,98.72,13261
|
|
2022-05-19 14:40:00+00:00,98.71,98.72,97.95,98.34,13669
|
|
2022-05-19 14:45:00+00:00,98.35,98.76,98.11,98.73,12224
|
|
2022-05-19 14:50:00+00:00,98.72,99.0,98.43,98.77,14556
|
|
2022-05-19 14:55:00+00:00,98.78,98.8,98.12,98.48,10756
|
|
2022-05-19 15:00:00+00:00,98.49,99.04,98.34,98.8,14681
|
|
2022-05-19 15:05:00+00:00,98.8,98.94,98.31,98.33,12214
|
|
2022-05-19 15:10:00+00:00,98.33,98.46,97.93,98.13,13881
|
|
2022-05-19 15:15:00+00:00,98.13,98.27,97.57,97.73,11326
|
|
2022-05-19 15:20:00+00:00,97.74,97.8,97.36,97.43,10728
|
|
2022-05-19 15:25:00+00:00,97.44,97.68,97.32,97.43,10245
|
|
2022-05-19 15:30:00+00:00,97.41,97.66,97.3,97.32,9624
|
|
2022-05-19 15:35:00+00:00,97.31,97.56,97.13,97.15,10635
|
|
2022-05-19 15:40:00+00:00,97.15,97.87,97.11,97.76,14180
|
|
2022-05-19 15:45:00+00:00,97.76,97.87,97.25,97.59,13793
|
|
2022-05-19 15:50:00+00:00,97.59,97.7,96.59,96.66,19768
|
|
2022-05-19 15:55:00+00:00,96.68,96.93,96.58,96.63,21608
|
|
2022-05-20 09:30:00+00:00,98.4,98.64,97.36,97.65,34699
|
|
2022-05-20 09:35:00+00:00,97.64,97.75,96.9,97.46,24361
|
|
2022-05-20 09:40:00+00:00,97.44,97.61,96.96,97.41,28097
|
|
2022-05-20 09:45:00+00:00,97.43,97.52,95.93,96.14,26874
|
|
2022-05-20 09:50:00+00:00,96.14,96.6,96.03,96.21,21095
|
|
2022-05-20 09:55:00+00:00,96.21,96.71,95.81,96.33,21966
|
|
2022-05-20 10:00:00+00:00,96.32,96.46,95.3,95.71,21830
|
|
2022-05-20 10:05:00+00:00,95.71,95.79,94.71,94.87,18648
|
|
2022-05-20 10:10:00+00:00,94.87,95.27,94.61,95.26,19504
|
|
2022-05-20 10:15:00+00:00,95.25,95.41,95.01,95.18,16750
|
|
2022-05-20 10:20:00+00:00,95.16,95.4,94.58,95.28,18925
|
|
2022-05-20 10:25:00+00:00,95.3,96.23,95.3,96.14,22844
|
|
2022-05-20 10:30:00+00:00,96.14,96.23,95.56,95.75,19689
|
|
2022-05-20 10:35:00+00:00,95.73,96.01,95.46,95.71,12456
|
|
2022-05-20 10:40:00+00:00,95.72,96.12,95.57,96.03,14174
|
|
2022-05-20 10:45:00+00:00,96.04,96.11,95.26,95.3,14784
|
|
2022-05-20 10:50:00+00:00,95.3,95.39,94.44,94.59,16428
|
|
2022-05-20 10:55:00+00:00,94.59,94.71,93.92,94.08,15735
|
|
2022-05-20 11:00:00+00:00,94.08,94.34,94.0,94.2,15047
|
|
2022-05-20 11:05:00+00:00,94.2,94.24,93.51,93.68,16365
|
|
2022-05-20 11:10:00+00:00,93.68,93.68,93.06,93.47,16681
|
|
2022-05-20 11:15:00+00:00,93.47,93.48,92.81,93.09,15780
|
|
2022-05-20 11:20:00+00:00,93.1,93.15,92.38,92.38,17433
|
|
2022-05-20 11:25:00+00:00,92.4,93.44,92.33,93.22,22885
|
|
2022-05-20 11:30:00+00:00,93.21,93.6,93.13,93.44,17113
|
|
2022-05-20 11:35:00+00:00,93.43,93.45,92.52,92.59,19892
|
|
2022-05-20 11:40:00+00:00,92.6,93.23,92.54,92.69,13802
|
|
2022-05-20 11:45:00+00:00,92.67,93.04,92.65,92.9,11107
|
|
2022-05-20 11:50:00+00:00,92.9,93.17,92.67,92.78,13009
|
|
2022-05-20 11:55:00+00:00,92.79,92.98,92.51,92.52,12606
|
|
2022-05-20 12:00:00+00:00,92.52,92.62,92.21,92.21,12274
|
|
2022-05-20 12:05:00+00:00,92.23,92.45,91.71,91.72,15575
|
|
2022-05-20 12:10:00+00:00,91.72,92.03,91.32,91.98,22898
|
|
2022-05-20 12:15:00+00:00,91.97,92.01,91.5,91.6,15225
|
|
2022-05-20 12:20:00+00:00,91.6,91.98,91.53,91.8,14900
|
|
2022-05-20 12:25:00+00:00,91.8,91.81,91.45,91.49,12784
|
|
2022-05-20 12:30:00+00:00,91.49,91.78,91.06,91.06,13233
|
|
2022-05-20 12:35:00+00:00,91.06,91.14,90.65,90.66,16303
|
|
2022-05-20 12:40:00+00:00,90.65,90.67,90.16,90.27,18988
|
|
2022-05-20 12:45:00+00:00,90.28,90.33,89.73,90.31,27853
|
|
2022-05-20 12:50:00+00:00,90.3,90.33,89.65,89.91,16314
|
|
2022-05-20 12:55:00+00:00,89.91,90.25,89.73,89.91,18950
|
|
2022-05-20 13:00:00+00:00,89.91,90.04,89.6,89.76,16335
|
|
2022-05-20 13:05:00+00:00,89.76,89.81,89.32,89.47,14358
|
|
2022-05-20 13:10:00+00:00,89.48,89.58,89.27,89.4,11774
|
|
2022-05-20 13:15:00+00:00,89.41,89.45,89.04,89.05,14348
|
|
2022-05-20 13:20:00+00:00,89.05,89.07,88.72,88.77,17944
|
|
2022-05-20 13:25:00+00:00,88.76,88.81,88.26,88.6,17252
|
|
2022-05-20 13:30:00+00:00,88.59,90.54,88.46,90.44,27060
|
|
2022-05-20 13:35:00+00:00,90.45,91.0,90.18,90.34,27324
|
|
2022-05-20 13:40:00+00:00,90.35,90.58,90.16,90.39,16467
|
|
2022-05-20 13:45:00+00:00,90.37,90.95,90.16,90.57,18038
|
|
2022-05-20 13:50:00+00:00,90.57,91.17,90.36,90.89,16591
|
|
2022-05-20 13:55:00+00:00,90.89,91.09,90.61,90.68,15209
|
|
2022-05-20 14:00:00+00:00,90.7,90.75,90.1,90.21,15017
|
|
2022-05-20 14:05:00+00:00,90.21,90.25,89.72,90.08,18199
|
|
2022-05-20 14:10:00+00:00,90.08,90.35,89.8,89.81,14326
|
|
2022-05-20 14:15:00+00:00,89.8,89.95,89.42,89.53,15180
|
|
2022-05-20 14:20:00+00:00,89.54,89.75,89.26,89.48,15561
|
|
2022-05-20 14:25:00+00:00,89.47,89.65,89.27,89.46,13915
|
|
2022-05-20 14:30:00+00:00,89.45,89.63,88.93,89.1,16715
|
|
2022-05-20 14:35:00+00:00,89.1,89.36,88.92,88.93,14973
|
|
2022-05-20 14:40:00+00:00,88.93,89.76,88.85,89.68,18995
|
|
2022-05-20 14:45:00+00:00,89.7,89.73,89.21,89.52,15230
|
|
2022-05-20 14:50:00+00:00,89.55,90.36,89.26,90.07,21583
|
|
2022-05-20 14:55:00+00:00,90.06,90.17,89.85,89.85,16836
|
|
2022-05-20 15:00:00+00:00,89.85,90.24,89.52,89.69,16383
|
|
2022-05-20 15:05:00+00:00,89.67,89.83,89.5,89.7,10471
|
|
2022-05-20 15:10:00+00:00,89.7,89.72,89.36,89.54,11445
|
|
2022-05-20 15:15:00+00:00,89.56,90.27,89.51,90.17,15179
|
|
2022-05-20 15:20:00+00:00,90.17,90.63,90.09,90.45,20586
|
|
2022-05-20 15:25:00+00:00,90.47,91.43,90.33,91.42,23319
|
|
2022-05-20 15:30:00+00:00,91.41,91.99,91.09,91.84,25732
|
|
2022-05-20 15:35:00+00:00,91.84,92.63,91.62,92.15,35965
|
|
2022-05-20 15:40:00+00:00,92.15,92.83,92.11,92.39,28490
|
|
2022-05-20 15:45:00+00:00,92.4,92.57,91.78,92.49,29154
|
|
2022-05-20 15:50:00+00:00,92.47,93.23,92.47,93.23,32085
|
|
2022-05-20 15:55:00+00:00,93.23,93.7,92.92,93.53,41814
|
|
2022-05-23 09:30:00+00:00,91.71,93.46,91.63,93.38,36104
|
|
2022-05-23 09:35:00+00:00,93.39,93.79,91.54,91.82,31950
|
|
2022-05-23 09:40:00+00:00,91.82,93.66,91.3,93.52,32835
|
|
2022-05-23 09:45:00+00:00,93.54,94.21,93.27,93.81,30897
|
|
2022-05-23 09:50:00+00:00,93.82,94.11,93.34,93.41,22867
|
|
2022-05-23 09:55:00+00:00,93.4,93.53,92.15,92.34,25850
|
|
2022-05-23 10:00:00+00:00,92.35,92.42,91.28,91.55,23889
|
|
2022-05-23 10:05:00+00:00,91.55,91.98,91.32,91.74,21723
|
|
2022-05-23 10:10:00+00:00,91.74,92.51,91.64,92.31,22660
|
|
2022-05-23 10:15:00+00:00,92.32,92.66,91.66,92.3,20911
|
|
2022-05-23 10:20:00+00:00,92.28,92.55,91.75,92.21,19480
|
|
2022-05-23 10:25:00+00:00,92.22,92.22,91.01,91.83,21781
|
|
2022-05-23 10:30:00+00:00,91.82,92.74,91.42,92.47,24538
|
|
2022-05-23 10:35:00+00:00,92.45,92.7,91.85,92.08,16923
|
|
2022-05-23 10:40:00+00:00,92.08,92.64,91.55,91.77,19816
|
|
2022-05-23 10:45:00+00:00,91.77,92.17,90.94,91.61,19556
|
|
2022-05-23 10:50:00+00:00,91.6,91.63,90.92,91.24,15562
|
|
2022-05-23 10:55:00+00:00,91.26,91.82,91.04,91.67,14942
|
|
2022-05-23 11:00:00+00:00,91.68,92.59,91.42,92.55,19940
|
|
2022-05-23 11:05:00+00:00,92.55,92.83,92.31,92.5,18910
|
|
2022-05-23 11:10:00+00:00,92.53,93.1,92.24,93.03,16259
|
|
2022-05-23 11:15:00+00:00,93.04,93.33,92.64,92.75,17932
|
|
2022-05-23 11:20:00+00:00,92.75,92.95,92.56,92.91,13359
|
|
2022-05-23 11:25:00+00:00,92.91,93.34,92.86,93.21,13270
|
|
2022-05-23 11:30:00+00:00,93.23,93.85,93.1,93.8,15414
|
|
2022-05-23 11:35:00+00:00,93.81,93.95,93.47,93.93,14397
|
|
2022-05-23 11:40:00+00:00,93.92,93.93,93.46,93.52,10520
|
|
2022-05-23 11:45:00+00:00,93.53,93.74,93.01,93.22,15924
|
|
2022-05-23 11:50:00+00:00,93.23,93.46,93.03,93.34,9898
|
|
2022-05-23 11:55:00+00:00,93.34,93.73,93.33,93.54,11060
|
|
2022-05-23 12:00:00+00:00,93.55,94.23,93.18,94.13,17601
|
|
2022-05-23 12:05:00+00:00,94.12,94.41,93.87,94.31,13975
|
|
2022-05-23 12:10:00+00:00,94.3,94.37,93.95,94.15,10979
|
|
2022-05-23 12:15:00+00:00,94.16,94.33,93.88,93.96,11086
|
|
2022-05-23 12:20:00+00:00,93.96,94.21,93.92,94.12,12401
|
|
2022-05-23 12:25:00+00:00,94.12,94.34,93.76,93.83,13667
|
|
2022-05-23 12:30:00+00:00,93.83,93.86,93.5,93.57,11166
|
|
2022-05-23 12:35:00+00:00,93.58,94.15,93.56,94.13,11151
|
|
2022-05-23 12:40:00+00:00,94.13,94.23,93.94,94.2,10736
|
|
2022-05-23 12:45:00+00:00,94.2,94.26,93.63,93.8,10457
|
|
2022-05-23 12:50:00+00:00,93.81,93.92,93.54,93.65,7973
|
|
2022-05-23 12:55:00+00:00,93.66,93.84,93.5,93.8,8875
|
|
2022-05-23 13:00:00+00:00,93.82,93.87,93.3,93.3,10700
|
|
2022-05-23 13:05:00+00:00,93.29,93.55,93.2,93.52,8935
|
|
2022-05-23 13:10:00+00:00,93.5,93.84,93.48,93.75,9181
|
|
2022-05-23 13:15:00+00:00,93.75,93.78,93.33,93.36,11296
|
|
2022-05-23 13:20:00+00:00,93.36,93.37,92.98,93.31,12491
|
|
2022-05-23 13:25:00+00:00,93.31,93.51,93.31,93.41,7875
|
|
2022-05-23 13:30:00+00:00,93.4,93.85,93.17,93.69,12062
|
|
2022-05-23 13:35:00+00:00,93.68,93.93,93.62,93.78,8272
|
|
2022-05-23 13:40:00+00:00,93.8,94.15,93.76,94.14,9416
|
|
2022-05-23 13:45:00+00:00,94.16,94.62,93.98,94.44,13144
|
|
2022-05-23 13:50:00+00:00,94.43,94.47,94.16,94.23,8455
|
|
2022-05-23 13:55:00+00:00,94.24,94.43,94.22,94.4,7072
|
|
2022-05-23 14:00:00+00:00,94.39,94.55,94.08,94.23,11479
|
|
2022-05-23 14:05:00+00:00,94.23,94.53,94.13,94.45,9120
|
|
2022-05-23 14:10:00+00:00,94.45,94.85,94.43,94.76,11365
|
|
2022-05-23 14:15:00+00:00,94.75,94.85,94.62,94.82,7648
|
|
2022-05-23 14:20:00+00:00,94.81,94.96,94.66,94.71,10635
|
|
2022-05-23 14:25:00+00:00,94.71,94.83,94.46,94.61,10049
|
|
2022-05-23 14:30:00+00:00,94.62,94.93,94.5,94.76,10334
|
|
2022-05-23 14:35:00+00:00,94.76,94.88,94.66,94.77,7094
|
|
2022-05-23 14:40:00+00:00,94.77,95.17,94.63,95.13,13195
|
|
2022-05-23 14:45:00+00:00,95.13,95.19,94.43,94.6,13390
|
|
2022-05-23 14:50:00+00:00,94.61,94.76,94.32,94.55,12890
|
|
2022-05-23 14:55:00+00:00,94.56,94.7,94.38,94.52,9115
|
|
2022-05-23 15:00:00+00:00,94.53,94.77,94.44,94.72,9771
|
|
2022-05-23 15:05:00+00:00,94.72,95.04,94.67,95.03,9537
|
|
2022-05-23 15:10:00+00:00,95.03,95.04,94.37,94.53,12743
|
|
2022-05-23 15:15:00+00:00,94.53,94.61,94.19,94.47,12354
|
|
2022-05-23 15:20:00+00:00,94.47,94.57,93.96,94.1,13304
|
|
2022-05-23 15:25:00+00:00,94.09,94.2,93.94,94.04,11087
|
|
2022-05-23 15:30:00+00:00,94.03,94.44,93.94,94.38,12040
|
|
2022-05-23 15:35:00+00:00,94.39,94.6,94.06,94.14,12167
|
|
2022-05-23 15:40:00+00:00,94.12,94.4,94.02,94.37,11129
|
|
2022-05-23 15:45:00+00:00,94.38,94.41,93.89,94.1,13698
|
|
2022-05-23 15:50:00+00:00,94.11,94.88,94.11,94.66,20237
|
|
2022-05-23 15:55:00+00:00,94.66,95.15,94.53,95.11,22962
|
|
2022-05-24 09:30:00+00:00,92.54,93.42,92.1,92.33,27975
|
|
2022-05-24 09:35:00+00:00,92.31,92.38,91.51,91.86,20161
|
|
2022-05-24 09:40:00+00:00,91.85,92.07,91.36,91.4,23382
|
|
2022-05-24 09:45:00+00:00,91.37,91.75,90.62,90.64,20416
|
|
2022-05-24 09:50:00+00:00,90.64,91.56,90.54,91.05,23082
|
|
2022-05-24 09:55:00+00:00,91.05,91.12,90.06,90.09,23497
|
|
2022-05-24 10:00:00+00:00,90.11,90.2,89.76,89.89,21481
|
|
2022-05-24 10:05:00+00:00,89.89,90.29,89.62,89.79,21033
|
|
2022-05-24 10:10:00+00:00,89.78,90.23,89.72,89.96,17387
|
|
2022-05-24 10:15:00+00:00,89.95,90.14,89.66,90.0,17247
|
|
2022-05-24 10:20:00+00:00,90.0,90.98,89.97,90.59,23386
|
|
2022-05-24 10:25:00+00:00,90.6,91.45,90.45,91.33,20760
|
|
2022-05-24 10:30:00+00:00,91.34,91.88,91.2,91.39,23594
|
|
2022-05-24 10:35:00+00:00,91.38,91.83,91.13,91.33,19024
|
|
2022-05-24 10:40:00+00:00,91.34,91.95,90.86,91.67,22694
|
|
2022-05-24 10:45:00+00:00,91.67,91.84,90.7,90.7,19773
|
|
2022-05-24 10:50:00+00:00,90.7,91.07,90.48,90.64,16844
|
|
2022-05-24 10:55:00+00:00,90.66,91.35,90.48,91.08,15426
|
|
2022-05-24 11:00:00+00:00,91.02,91.19,90.77,90.82,14289
|
|
2022-05-24 11:05:00+00:00,90.8,91.11,90.42,90.7,11760
|
|
2022-05-24 11:10:00+00:00,90.72,90.88,90.37,90.52,9990
|
|
2022-05-24 11:15:00+00:00,90.54,91.18,90.2,90.3,13729
|
|
2022-05-24 11:20:00+00:00,90.35,90.72,90.15,90.54,10728
|
|
2022-05-24 11:25:00+00:00,90.55,90.92,90.48,90.89,11279
|
|
2022-05-24 11:30:00+00:00,90.9,91.18,90.5,90.85,11458
|
|
2022-05-24 11:35:00+00:00,90.83,90.97,90.67,90.95,6824
|
|
2022-05-24 11:40:00+00:00,90.93,91.27,90.82,91.01,11021
|
|
2022-05-24 11:45:00+00:00,91.01,91.91,90.99,91.9,17899
|
|
2022-05-24 11:50:00+00:00,91.89,92.07,91.66,91.85,18094
|
|
2022-05-24 11:55:00+00:00,91.84,92.12,91.75,91.76,12084
|
|
2022-05-24 12:00:00+00:00,91.76,92.04,91.58,92.01,12520
|
|
2022-05-24 12:05:00+00:00,92.03,92.35,91.73,92.28,13485
|
|
2022-05-24 12:10:00+00:00,92.28,92.68,92.14,92.68,12468
|
|
2022-05-24 12:15:00+00:00,92.68,93.18,92.45,92.47,19561
|
|
2022-05-24 12:20:00+00:00,92.47,92.48,91.93,92.13,15119
|
|
2022-05-24 12:25:00+00:00,92.13,92.18,91.86,91.99,10502
|
|
2022-05-24 12:30:00+00:00,91.99,92.13,91.6,91.73,11284
|
|
2022-05-24 12:35:00+00:00,91.72,91.75,91.24,91.4,13172
|
|
2022-05-24 12:40:00+00:00,91.4,91.5,91.14,91.33,11613
|
|
2022-05-24 12:45:00+00:00,91.34,91.6,91.16,91.38,11717
|
|
2022-05-24 12:50:00+00:00,91.38,91.4,90.96,91.15,8744
|
|
2022-05-24 12:55:00+00:00,91.14,91.64,91.06,91.33,13835
|
|
2022-05-24 13:00:00+00:00,91.32,91.32,90.65,90.68,10397
|
|
2022-05-24 13:05:00+00:00,90.68,91.1,90.66,91.05,9796
|
|
2022-05-24 13:10:00+00:00,91.04,91.19,90.88,90.91,8658
|
|
2022-05-24 13:15:00+00:00,90.9,91.33,90.82,91.12,9669
|
|
2022-05-24 13:20:00+00:00,91.13,91.19,90.82,91.04,8240
|
|
2022-05-24 13:25:00+00:00,91.03,91.32,90.84,91.21,7208
|
|
2022-05-24 13:30:00+00:00,91.21,91.21,90.93,91.18,8017
|
|
2022-05-24 13:35:00+00:00,91.19,91.65,91.03,91.62,11573
|
|
2022-05-24 13:40:00+00:00,91.62,92.06,91.57,91.81,13030
|
|
2022-05-24 13:45:00+00:00,91.83,92.15,91.69,91.9,12099
|
|
2022-05-24 13:50:00+00:00,91.91,92.18,91.8,92.06,9504
|
|
2022-05-24 13:55:00+00:00,92.06,92.19,91.79,91.9,9407
|
|
2022-05-24 14:00:00+00:00,91.9,91.93,91.51,91.54,10179
|
|
2022-05-24 14:05:00+00:00,91.53,92.1,91.5,91.94,11096
|
|
2022-05-24 14:10:00+00:00,91.96,92.43,91.85,91.99,13929
|
|
2022-05-24 14:15:00+00:00,91.99,92.04,91.42,91.52,10566
|
|
2022-05-24 14:20:00+00:00,91.52,91.85,91.33,91.64,11631
|
|
2022-05-24 14:25:00+00:00,91.65,91.85,91.47,91.49,8707
|
|
2022-05-24 14:30:00+00:00,91.47,91.68,91.38,91.64,7901
|
|
2022-05-24 14:35:00+00:00,91.64,91.92,91.5,91.82,12472
|
|
2022-05-24 14:40:00+00:00,91.83,91.93,90.95,90.95,15628
|
|
2022-05-24 14:45:00+00:00,90.95,91.12,90.55,90.69,14896
|
|
2022-05-24 14:50:00+00:00,90.68,90.87,90.54,90.6,11022
|
|
2022-05-24 14:55:00+00:00,90.59,90.86,90.43,90.77,12538
|
|
2022-05-24 15:00:00+00:00,90.77,91.17,90.62,91.04,13901
|
|
2022-05-24 15:05:00+00:00,91.03,91.27,90.72,90.8,14370
|
|
2022-05-24 15:10:00+00:00,90.8,91.12,90.66,90.77,10273
|
|
2022-05-24 15:15:00+00:00,90.78,90.95,90.54,90.62,9429
|
|
2022-05-24 15:20:00+00:00,90.62,90.98,90.32,90.87,14069
|
|
2022-05-24 15:25:00+00:00,90.86,91.1,90.67,90.9,12802
|
|
2022-05-24 15:30:00+00:00,90.91,91.02,90.66,90.92,11393
|
|
2022-05-24 15:35:00+00:00,90.91,91.87,90.91,91.58,20156
|
|
2022-05-24 15:40:00+00:00,91.59,91.84,91.38,91.44,16324
|
|
2022-05-24 15:45:00+00:00,91.43,91.7,91.26,91.41,14916
|
|
2022-05-24 15:50:00+00:00,91.41,91.69,90.94,90.98,15716
|
|
2022-05-24 15:55:00+00:00,90.98,91.2,90.8,91.18,19716
|
|
2022-05-25 09:30:00+00:00,90.5,92.48,90.41,92.12,26395
|
|
2022-05-25 09:35:00+00:00,92.14,92.89,91.75,92.0,23048
|
|
2022-05-25 09:40:00+00:00,92.0,92.2,91.3,91.84,24310
|
|
2022-05-25 09:45:00+00:00,91.83,92.57,90.66,90.75,23898
|
|
2022-05-25 09:50:00+00:00,90.74,91.4,90.71,91.37,20412
|
|
2022-05-25 09:55:00+00:00,91.38,91.95,91.1,91.74,20767
|
|
2022-05-25 10:00:00+00:00,91.75,91.94,91.26,91.65,18871
|
|
2022-05-25 10:05:00+00:00,91.65,91.65,90.5,90.92,21383
|
|
2022-05-25 10:10:00+00:00,90.93,91.5,90.63,91.4,19598
|
|
2022-05-25 10:15:00+00:00,91.4,92.01,90.96,91.69,22396
|
|
2022-05-25 10:20:00+00:00,91.69,91.7,91.17,91.34,15040
|
|
2022-05-25 10:25:00+00:00,91.35,91.76,91.27,91.72,13664
|
|
2022-05-25 10:30:00+00:00,91.73,91.89,91.21,91.65,16002
|
|
2022-05-25 10:35:00+00:00,91.66,91.77,91.36,91.5,13501
|
|
2022-05-25 10:40:00+00:00,91.5,91.54,90.55,90.82,17590
|
|
2022-05-25 10:45:00+00:00,90.81,90.97,90.16,90.36,14231
|
|
2022-05-25 10:50:00+00:00,90.36,90.54,90.24,90.25,8855
|
|
2022-05-25 10:55:00+00:00,90.26,90.54,89.96,90.45,13842
|
|
2022-05-25 11:00:00+00:00,90.47,90.68,89.52,89.63,15792
|
|
2022-05-25 11:05:00+00:00,89.62,90.14,89.61,89.99,13156
|
|
2022-05-25 11:10:00+00:00,89.97,90.65,89.9,90.53,13864
|
|
2022-05-25 11:15:00+00:00,90.53,90.72,90.2,90.34,13015
|
|
2022-05-25 11:20:00+00:00,90.34,90.54,90.04,90.53,8358
|
|
2022-05-25 11:25:00+00:00,90.52,90.67,90.42,90.59,6374
|
|
2022-05-25 11:30:00+00:00,90.59,90.87,90.26,90.35,13632
|
|
2022-05-25 11:35:00+00:00,90.33,90.86,90.06,90.78,14539
|
|
2022-05-25 11:40:00+00:00,90.77,91.28,90.75,91.05,13171
|
|
2022-05-25 11:45:00+00:00,91.05,91.25,90.91,91.17,12417
|
|
2022-05-25 11:50:00+00:00,91.17,91.2,90.94,91.09,6915
|
|
2022-05-25 11:55:00+00:00,91.09,91.47,91.01,91.17,9727
|
|
2022-05-25 12:00:00+00:00,91.16,91.52,91.07,91.43,9097
|
|
2022-05-25 12:05:00+00:00,91.43,91.56,91.06,91.15,8805
|
|
2022-05-25 12:10:00+00:00,91.14,91.43,91.05,91.34,6136
|
|
2022-05-25 12:15:00+00:00,91.33,91.5,91.16,91.33,7713
|
|
2022-05-25 12:20:00+00:00,91.31,91.31,90.9,91.16,8302
|
|
2022-05-25 12:25:00+00:00,91.17,91.2,90.82,91.07,8222
|
|
2022-05-25 12:30:00+00:00,91.08,91.29,90.84,90.87,10323
|
|
2022-05-25 12:35:00+00:00,90.86,91.03,90.68,90.85,7299
|
|
2022-05-25 12:40:00+00:00,90.85,91.03,90.84,90.99,5026
|
|
2022-05-25 12:45:00+00:00,90.99,91.22,90.78,91.14,8161
|
|
2022-05-25 12:50:00+00:00,91.13,91.27,91.01,91.18,5554
|
|
2022-05-25 12:55:00+00:00,91.18,91.58,91.07,91.48,6821
|
|
2022-05-25 13:00:00+00:00,91.47,91.52,91.28,91.36,6196
|
|
2022-05-25 13:05:00+00:00,91.36,91.45,91.22,91.34,4717
|
|
2022-05-25 13:10:00+00:00,91.36,91.4,90.94,91.2,7501
|
|
2022-05-25 13:15:00+00:00,91.21,91.35,91.1,91.17,6674
|
|
2022-05-25 13:20:00+00:00,91.13,91.38,91.07,91.25,7305
|
|
2022-05-25 13:25:00+00:00,91.25,91.47,91.13,91.39,6574
|
|
2022-05-25 13:30:00+00:00,91.37,91.63,91.3,91.59,7968
|
|
2022-05-25 13:35:00+00:00,91.58,91.83,91.54,91.76,8544
|
|
2022-05-25 13:40:00+00:00,91.73,91.92,91.63,91.76,8838
|
|
2022-05-25 13:45:00+00:00,91.77,91.9,91.69,91.85,5864
|
|
2022-05-25 13:50:00+00:00,91.85,91.9,91.54,91.65,6228
|
|
2022-05-25 13:55:00+00:00,91.64,91.83,91.56,91.69,5461
|
|
2022-05-25 14:00:00+00:00,91.69,92.58,91.45,92.03,20836
|
|
2022-05-25 14:05:00+00:00,92.04,92.28,90.85,91.19,22164
|
|
2022-05-25 14:10:00+00:00,91.18,91.79,91.07,91.63,15997
|
|
2022-05-25 14:15:00+00:00,91.64,92.2,91.4,91.95,13845
|
|
2022-05-25 14:20:00+00:00,91.96,92.31,91.86,91.97,10622
|
|
2022-05-25 14:25:00+00:00,91.98,92.51,91.87,92.49,12207
|
|
2022-05-25 14:30:00+00:00,92.48,92.83,92.38,92.75,15065
|
|
2022-05-25 14:35:00+00:00,92.76,92.87,92.3,92.42,12496
|
|
2022-05-25 14:40:00+00:00,92.44,92.9,92.41,92.6,12242
|
|
2022-05-25 14:45:00+00:00,92.6,92.82,92.37,92.48,9133
|
|
2022-05-25 14:50:00+00:00,92.47,93.2,92.44,93.11,15328
|
|
2022-05-25 14:55:00+00:00,93.12,93.14,92.92,93.02,10330
|
|
2022-05-25 15:00:00+00:00,93.02,93.56,92.95,93.49,14119
|
|
2022-05-25 15:05:00+00:00,93.48,93.83,93.34,93.73,14646
|
|
2022-05-25 15:10:00+00:00,93.74,93.89,93.65,93.79,10551
|
|
2022-05-25 15:15:00+00:00,93.8,93.83,93.29,93.45,14906
|
|
2022-05-25 15:20:00+00:00,93.46,93.59,93.18,93.26,12312
|
|
2022-05-25 15:25:00+00:00,93.26,93.57,93.19,93.31,11557
|
|
2022-05-25 15:30:00+00:00,93.31,93.55,93.09,93.16,10414
|
|
2022-05-25 15:35:00+00:00,93.15,93.16,92.84,92.95,12075
|
|
2022-05-25 15:40:00+00:00,92.94,93.09,92.78,92.98,9692
|
|
2022-05-25 15:45:00+00:00,92.96,92.98,92.63,92.75,10890
|
|
2022-05-25 15:50:00+00:00,92.75,92.76,92.26,92.45,13039
|
|
2022-05-25 15:55:00+00:00,92.46,92.71,92.38,92.71,17028
|
|
2022-05-26 09:30:00+00:00,91.36,93.07,90.74,93.01,33492
|
|
2022-05-26 09:35:00+00:00,92.99,94.06,92.98,93.91,34780
|
|
2022-05-26 09:40:00+00:00,93.92,94.33,93.71,93.91,24633
|
|
2022-05-26 09:45:00+00:00,93.93,95.25,93.9,94.78,31753
|
|
2022-05-26 09:50:00+00:00,94.78,95.3,94.72,94.99,23402
|
|
2022-05-26 09:55:00+00:00,94.99,95.39,94.74,95.31,22855
|
|
2022-05-26 10:00:00+00:00,95.3,95.86,94.98,95.09,26407
|
|
2022-05-26 10:05:00+00:00,95.1,95.94,94.92,95.71,21388
|
|
2022-05-26 10:10:00+00:00,95.72,96.59,95.42,96.36,26394
|
|
2022-05-26 10:15:00+00:00,96.35,96.57,96.05,96.37,20749
|
|
2022-05-26 10:20:00+00:00,96.37,96.45,95.91,96.17,17745
|
|
2022-05-26 10:25:00+00:00,96.17,96.2,95.81,95.87,14058
|
|
2022-05-26 10:30:00+00:00,95.87,95.99,95.51,95.59,17331
|
|
2022-05-26 10:35:00+00:00,95.61,96.34,95.55,96.21,18816
|
|
2022-05-26 10:40:00+00:00,96.21,96.4,95.9,96.34,15765
|
|
2022-05-26 10:45:00+00:00,96.34,96.88,95.97,96.8,20542
|
|
2022-05-26 10:50:00+00:00,96.8,97.04,96.65,96.75,14299
|
|
2022-05-26 10:55:00+00:00,96.76,97.57,96.71,97.55,17561
|
|
2022-05-26 11:00:00+00:00,97.55,98.27,97.5,98.16,19714
|
|
2022-05-26 11:05:00+00:00,98.17,98.63,98.0,98.01,20527
|
|
2022-05-26 11:10:00+00:00,98.0,98.75,97.99,98.73,19731
|
|
2022-05-26 11:15:00+00:00,98.73,99.07,98.66,98.71,22283
|
|
2022-05-26 11:20:00+00:00,98.7,99.04,98.41,98.73,19147
|
|
2022-05-26 11:25:00+00:00,98.73,99.23,98.65,99.01,23417
|
|
2022-05-26 11:30:00+00:00,99.02,99.08,98.56,98.57,16027
|
|
2022-05-26 11:35:00+00:00,98.57,98.92,98.5,98.83,13441
|
|
2022-05-26 11:40:00+00:00,98.84,99.42,98.72,99.35,16912
|
|
2022-05-26 11:45:00+00:00,99.36,99.38,98.85,99.06,10750
|
|
2022-05-26 11:50:00+00:00,99.05,99.13,98.74,99.09,9855
|
|
2022-05-26 11:55:00+00:00,99.1,99.38,98.97,99.22,11340
|
|
2022-05-26 12:00:00+00:00,99.23,99.44,98.86,99.37,10966
|
|
2022-05-26 12:05:00+00:00,99.38,99.41,99.13,99.36,8092
|
|
2022-05-26 12:10:00+00:00,99.36,99.96,99.34,99.9,14818
|
|
2022-05-26 12:15:00+00:00,99.9,100.08,99.74,100.06,10515
|
|
2022-05-26 12:20:00+00:00,100.07,100.27,99.93,100.1,12086
|
|
2022-05-26 12:25:00+00:00,100.09,100.13,99.77,99.89,9355
|
|
2022-05-26 12:30:00+00:00,99.89,99.95,99.5,99.52,9052
|
|
2022-05-26 12:35:00+00:00,99.52,99.75,99.4,99.68,10671
|
|
2022-05-26 12:40:00+00:00,99.67,99.82,99.44,99.45,9081
|
|
2022-05-26 12:45:00+00:00,99.45,99.74,99.37,99.64,9057
|
|
2022-05-26 12:50:00+00:00,99.64,99.69,99.51,99.67,6371
|
|
2022-05-26 12:55:00+00:00,99.68,99.68,99.45,99.47,11364
|
|
2022-05-26 13:00:00+00:00,99.47,99.84,99.3,99.84,12000
|
|
2022-05-26 13:05:00+00:00,99.84,100.15,99.76,100.07,10826
|
|
2022-05-26 13:10:00+00:00,100.08,100.33,99.85,100.03,16385
|
|
2022-05-26 13:15:00+00:00,100.02,100.02,99.56,99.64,8613
|
|
2022-05-26 13:20:00+00:00,99.63,99.68,99.22,99.28,10394
|
|
2022-05-26 13:25:00+00:00,99.27,99.4,99.11,99.18,11154
|
|
2022-05-26 13:30:00+00:00,99.19,99.63,99.16,99.48,14658
|
|
2022-05-26 13:35:00+00:00,99.47,99.54,99.26,99.5,9421
|
|
2022-05-26 13:40:00+00:00,99.51,99.7,99.44,99.61,10493
|
|
2022-05-26 13:45:00+00:00,99.61,99.86,99.56,99.67,10957
|
|
2022-05-26 13:50:00+00:00,99.66,99.67,99.48,99.53,7065
|
|
2022-05-26 13:55:00+00:00,99.53,99.65,99.23,99.5,10122
|
|
2022-05-26 14:00:00+00:00,99.5,99.53,98.93,99.06,10602
|
|
2022-05-26 14:05:00+00:00,99.07,99.26,98.92,99.22,10928
|
|
2022-05-26 14:10:00+00:00,99.24,99.49,99.13,99.41,8772
|
|
2022-05-26 14:15:00+00:00,99.41,99.7,99.34,99.58,11784
|
|
2022-05-26 14:20:00+00:00,99.59,99.81,99.54,99.69,8499
|
|
2022-05-26 14:25:00+00:00,99.69,99.79,99.51,99.65,9560
|
|
2022-05-26 14:30:00+00:00,99.65,99.71,99.35,99.45,8633
|
|
2022-05-26 14:35:00+00:00,99.46,99.63,99.25,99.57,10230
|
|
2022-05-26 14:40:00+00:00,99.57,99.58,99.28,99.36,7727
|
|
2022-05-26 14:45:00+00:00,99.36,99.42,99.14,99.25,7252
|
|
2022-05-26 14:50:00+00:00,99.25,99.35,99.1,99.12,7849
|
|
2022-05-26 14:55:00+00:00,99.12,99.22,99.06,99.17,7904
|
|
2022-05-26 15:00:00+00:00,99.15,99.21,98.59,98.8,14386
|
|
2022-05-26 15:05:00+00:00,98.8,99.08,98.73,98.94,10692
|
|
2022-05-26 15:10:00+00:00,98.94,99.03,98.78,98.92,8415
|
|
2022-05-26 15:15:00+00:00,98.92,98.98,98.41,98.46,14568
|
|
2022-05-26 15:20:00+00:00,98.47,98.55,98.04,98.49,19248
|
|
2022-05-26 15:25:00+00:00,98.51,98.71,98.32,98.57,14213
|
|
2022-05-26 15:30:00+00:00,98.56,98.7,98.37,98.62,11579
|
|
2022-05-26 15:35:00+00:00,98.63,98.83,98.53,98.81,9553
|
|
2022-05-26 15:40:00+00:00,98.82,99.08,98.78,99.05,14632
|
|
2022-05-26 15:45:00+00:00,99.06,99.17,98.93,99.05,18236
|
|
2022-05-26 15:50:00+00:00,99.05,99.17,98.71,98.78,19802
|
|
2022-05-26 15:55:00+00:00,98.78,98.87,98.54,98.7,19517
|
|
2022-05-27 09:30:00+00:00,100.14,102.4,100.14,101.3,44003
|
|
2022-05-27 09:35:00+00:00,101.31,102.05,101.04,101.45,25946
|
|
2022-05-27 09:40:00+00:00,101.45,101.8,99.91,99.98,27380
|
|
2022-05-27 09:45:00+00:00,99.98,100.99,99.87,100.53,29859
|
|
2022-05-27 09:50:00+00:00,100.53,100.53,99.38,100.16,25426
|
|
2022-05-27 09:55:00+00:00,100.17,100.75,100.13,100.41,20176
|
|
2022-05-27 10:00:00+00:00,100.4,101.11,100.06,100.86,24121
|
|
2022-05-27 10:05:00+00:00,100.87,101.13,100.54,100.94,16080
|
|
2022-05-27 10:10:00+00:00,100.94,101.45,100.67,101.01,18960
|
|
2022-05-27 10:15:00+00:00,101.01,101.24,100.79,100.9,14756
|
|
2022-05-27 10:20:00+00:00,100.9,101.31,100.89,101.09,15191
|
|
2022-05-27 10:25:00+00:00,101.09,101.23,100.77,101.07,13558
|
|
2022-05-27 10:30:00+00:00,101.09,101.76,100.89,101.7,16417
|
|
2022-05-27 10:35:00+00:00,101.7,101.99,101.58,101.85,13680
|
|
2022-05-27 10:40:00+00:00,101.84,101.86,101.4,101.53,16103
|
|
2022-05-27 10:45:00+00:00,101.52,101.6,100.85,101.22,15383
|
|
2022-05-27 10:50:00+00:00,101.22,101.47,101.0,101.33,13005
|
|
2022-05-27 10:55:00+00:00,101.33,101.37,100.52,100.7,16973
|
|
2022-05-27 11:00:00+00:00,100.7,100.8,100.11,100.27,14891
|
|
2022-05-27 11:05:00+00:00,100.27,100.69,100.17,100.48,11462
|
|
2022-05-27 11:10:00+00:00,100.46,100.71,100.3,100.59,11656
|
|
2022-05-27 11:15:00+00:00,100.58,100.74,100.41,100.69,9651
|
|
2022-05-27 11:20:00+00:00,100.7,100.95,100.52,100.76,9854
|
|
2022-05-27 11:25:00+00:00,100.75,100.75,100.13,100.39,13459
|
|
2022-05-27 11:30:00+00:00,100.42,100.88,100.38,100.69,13624
|
|
2022-05-27 11:35:00+00:00,100.69,100.74,100.45,100.65,9663
|
|
2022-05-27 11:40:00+00:00,100.66,100.87,100.57,100.74,7329
|
|
2022-05-27 11:45:00+00:00,100.75,100.84,100.64,100.72,7070
|
|
2022-05-27 11:50:00+00:00,100.72,100.92,100.71,100.8,7972
|
|
2022-05-27 11:55:00+00:00,100.8,100.85,100.6,100.82,7629
|
|
2022-05-27 12:00:00+00:00,100.84,101.19,100.81,101.04,11083
|
|
2022-05-27 12:05:00+00:00,101.04,101.13,100.91,101.08,7294
|
|
2022-05-27 12:10:00+00:00,101.09,101.3,101.04,101.19,9557
|
|
2022-05-27 12:15:00+00:00,101.19,101.23,100.68,100.78,10060
|
|
2022-05-27 12:20:00+00:00,100.79,100.91,100.68,100.71,8478
|
|
2022-05-27 12:25:00+00:00,100.71,101.05,100.68,100.92,8239
|
|
2022-05-27 12:30:00+00:00,100.92,100.95,100.74,100.8,6579
|
|
2022-05-27 12:35:00+00:00,100.79,100.88,100.57,100.79,7587
|
|
2022-05-27 12:40:00+00:00,100.78,101.15,100.76,101.04,8076
|
|
2022-05-27 12:45:00+00:00,101.05,101.07,100.8,100.81,5718
|
|
2022-05-27 12:50:00+00:00,100.82,101.18,100.75,101.13,7591
|
|
2022-05-27 12:55:00+00:00,101.12,101.26,101.08,101.16,7301
|
|
2022-05-27 13:00:00+00:00,101.15,101.18,100.96,101.13,5578
|
|
2022-05-27 13:05:00+00:00,101.12,101.16,100.92,101.11,6935
|
|
2022-05-27 13:10:00+00:00,101.11,101.14,100.85,100.93,6399
|
|
2022-05-27 13:15:00+00:00,100.93,101.08,100.86,101.08,4499
|
|
2022-05-27 13:20:00+00:00,101.07,101.08,100.76,100.86,5964
|
|
2022-05-27 13:25:00+00:00,100.86,100.94,100.69,100.81,6040
|
|
2022-05-27 13:30:00+00:00,100.83,100.92,100.53,100.57,6043
|
|
2022-05-27 13:35:00+00:00,100.55,100.69,100.46,100.59,5666
|
|
2022-05-27 13:40:00+00:00,100.58,100.73,100.5,100.54,6858
|
|
2022-05-27 13:45:00+00:00,100.54,100.9,100.47,100.8,7625
|
|
2022-05-27 13:50:00+00:00,100.81,101.05,100.78,101.03,6397
|
|
2022-05-27 13:55:00+00:00,101.01,101.07,100.93,101.07,6470
|
|
2022-05-27 14:00:00+00:00,101.07,101.26,100.92,101.22,8590
|
|
2022-05-27 14:05:00+00:00,101.22,101.25,100.98,101.2,6783
|
|
2022-05-27 14:10:00+00:00,101.19,101.29,101.14,101.27,6309
|
|
2022-05-27 14:15:00+00:00,101.28,101.51,101.28,101.49,7580
|
|
2022-05-27 14:20:00+00:00,101.5,101.78,101.49,101.73,8283
|
|
2022-05-27 14:25:00+00:00,101.73,101.74,101.54,101.65,7788
|
|
2022-05-27 14:30:00+00:00,101.66,101.67,101.5,101.63,6665
|
|
2022-05-27 14:35:00+00:00,101.62,101.74,101.5,101.59,10096
|
|
2022-05-27 14:40:00+00:00,101.59,101.65,101.37,101.55,8663
|
|
2022-05-27 14:45:00+00:00,101.55,101.75,101.53,101.73,7767
|
|
2022-05-27 14:50:00+00:00,101.73,101.88,101.67,101.79,8698
|
|
2022-05-27 14:55:00+00:00,101.79,101.92,101.78,101.84,6895
|
|
2022-05-27 15:00:00+00:00,101.85,102.0,101.74,102.0,16752
|
|
2022-05-27 15:05:00+00:00,102.0,102.24,101.96,102.14,13625
|
|
2022-05-27 15:10:00+00:00,102.15,102.19,101.97,102.16,8278
|
|
2022-05-27 15:15:00+00:00,102.16,102.29,102.01,102.27,10744
|
|
2022-05-27 15:20:00+00:00,102.27,102.32,102.13,102.14,6387
|
|
2022-05-27 15:25:00+00:00,102.14,102.26,102.09,102.14,6756
|
|
2022-05-27 15:30:00+00:00,102.14,102.19,101.74,101.77,12327
|
|
2022-05-27 15:35:00+00:00,101.77,101.82,101.63,101.8,10143
|
|
2022-05-27 15:40:00+00:00,101.8,102.21,101.7,102.01,15714
|
|
2022-05-27 15:45:00+00:00,102.02,102.03,101.43,101.74,14933
|
|
2022-05-27 15:50:00+00:00,101.75,102.03,101.63,101.95,17227
|
|
2022-05-27 15:55:00+00:00,101.95,102.32,101.86,102.32,23030
|
|
2022-05-31 09:30:00+00:00,102.43,103.12,100.94,101.07,27130
|
|
2022-05-31 09:35:00+00:00,101.08,101.51,100.59,101.05,22629
|
|
2022-05-31 09:40:00+00:00,101.07,101.46,100.67,101.24,21836
|
|
2022-05-31 09:45:00+00:00,101.22,101.84,101.06,101.12,23763
|
|
2022-05-31 09:50:00+00:00,101.12,101.52,100.76,101.1,18985
|
|
2022-05-31 09:55:00+00:00,101.12,101.77,101.06,101.38,17679
|
|
2022-05-31 10:00:00+00:00,101.38,101.65,100.34,100.45,19735
|
|
2022-05-31 10:05:00+00:00,100.46,100.64,100.04,100.04,15787
|
|
2022-05-31 10:10:00+00:00,100.05,100.66,100.04,100.63,15150
|
|
2022-05-31 10:15:00+00:00,100.67,101.43,100.44,101.41,23008
|
|
2022-05-31 10:20:00+00:00,101.39,102.12,101.32,102.05,21980
|
|
2022-05-31 10:25:00+00:00,102.05,102.6,102.03,102.25,22349
|
|
2022-05-31 10:30:00+00:00,102.24,103.67,102.14,103.06,31785
|
|
2022-05-31 10:35:00+00:00,103.05,103.69,102.75,103.45,24376
|
|
2022-05-31 10:40:00+00:00,103.45,103.79,103.11,103.68,18509
|
|
2022-05-31 10:45:00+00:00,103.68,104.18,103.52,103.77,18215
|
|
2022-05-31 10:50:00+00:00,103.76,104.0,103.41,103.49,16633
|
|
2022-05-31 10:55:00+00:00,103.49,103.57,103.09,103.14,13359
|
|
2022-05-31 11:00:00+00:00,103.13,103.72,102.95,103.4,15211
|
|
2022-05-31 11:05:00+00:00,103.39,103.52,102.35,102.59,13874
|
|
2022-05-31 11:10:00+00:00,102.6,102.89,102.44,102.47,12655
|
|
2022-05-31 11:15:00+00:00,102.48,103.03,102.36,102.77,11931
|
|
2022-05-31 11:20:00+00:00,102.78,103.35,102.6,102.89,12650
|
|
2022-05-31 11:25:00+00:00,102.87,103.16,102.77,102.87,9691
|
|
2022-05-31 11:30:00+00:00,102.87,103.12,102.53,102.98,10993
|
|
2022-05-31 11:35:00+00:00,103.01,103.55,102.88,103.5,11323
|
|
2022-05-31 11:40:00+00:00,103.51,103.66,103.26,103.43,11246
|
|
2022-05-31 11:45:00+00:00,103.42,103.95,103.41,103.91,9259
|
|
2022-05-31 11:50:00+00:00,103.9,104.32,103.89,104.22,14541
|
|
2022-05-31 11:55:00+00:00,104.22,104.36,104.1,104.1,9268
|
|
2022-05-31 12:00:00+00:00,104.11,104.55,104.06,104.46,10990
|
|
2022-05-31 12:05:00+00:00,104.48,104.48,104.04,104.07,9826
|
|
2022-05-31 12:10:00+00:00,104.08,104.16,103.7,103.72,7803
|
|
2022-05-31 12:15:00+00:00,103.71,103.84,103.42,103.73,12747
|
|
2022-05-31 12:20:00+00:00,103.74,103.79,103.48,103.65,10166
|
|
2022-05-31 12:25:00+00:00,103.65,103.99,103.63,103.93,8092
|
|
2022-05-31 12:30:00+00:00,103.94,103.94,103.73,103.88,5281
|
|
2022-05-31 12:35:00+00:00,103.89,104.34,103.88,104.28,9797
|
|
2022-05-31 12:40:00+00:00,104.25,104.41,104.17,104.31,7236
|
|
2022-05-31 12:45:00+00:00,104.32,104.51,103.92,104.0,10098
|
|
2022-05-31 12:50:00+00:00,104.0,104.22,104.0,104.14,6598
|
|
2022-05-31 12:55:00+00:00,104.14,104.44,103.92,104.0,8929
|
|
2022-05-31 13:00:00+00:00,104.0,104.05,103.44,103.62,9176
|
|
2022-05-31 13:05:00+00:00,103.63,103.94,103.62,103.74,8098
|
|
2022-05-31 13:10:00+00:00,103.73,103.74,103.34,103.48,8984
|
|
2022-05-31 13:15:00+00:00,103.48,103.49,102.96,103.16,11167
|
|
2022-05-31 13:20:00+00:00,103.16,103.28,103.03,103.16,7313
|
|
2022-05-31 13:25:00+00:00,103.15,103.41,102.93,103.1,9740
|
|
2022-05-31 13:30:00+00:00,103.11,103.31,102.88,103.29,8819
|
|
2022-05-31 13:35:00+00:00,103.29,103.54,103.02,103.13,10089
|
|
2022-05-31 13:40:00+00:00,103.11,103.44,103.07,103.42,6651
|
|
2022-05-31 13:45:00+00:00,103.42,103.48,103.1,103.25,7997
|
|
2022-05-31 13:50:00+00:00,103.24,103.78,103.22,103.66,9398
|
|
2022-05-31 13:55:00+00:00,103.67,103.96,103.66,103.92,10210
|
|
2022-05-31 14:00:00+00:00,103.89,104.06,103.64,103.81,10019
|
|
2022-05-31 14:05:00+00:00,103.8,104.04,103.61,103.99,9635
|
|
2022-05-31 14:10:00+00:00,103.98,104.05,103.66,103.75,8210
|
|
2022-05-31 14:15:00+00:00,103.76,103.94,103.65,103.94,7121
|
|
2022-05-31 14:20:00+00:00,103.94,104.06,103.28,103.47,13083
|
|
2022-05-31 14:25:00+00:00,103.47,103.53,103.08,103.25,9253
|
|
2022-05-31 14:30:00+00:00,103.26,103.33,102.9,103.0,10596
|
|
2022-05-31 14:35:00+00:00,103.0,103.16,102.92,102.98,8169
|
|
2022-05-31 14:40:00+00:00,102.98,103.01,102.48,102.61,13256
|
|
2022-05-31 14:45:00+00:00,102.6,102.65,102.03,102.2,14984
|
|
2022-05-31 14:50:00+00:00,102.2,102.45,101.89,101.93,12764
|
|
2022-05-31 14:55:00+00:00,101.94,102.18,101.78,102.1,10953
|
|
2022-05-31 15:00:00+00:00,102.11,102.24,101.72,102.1,11455
|
|
2022-05-31 15:05:00+00:00,102.12,102.64,101.91,102.58,13266
|
|
2022-05-31 15:10:00+00:00,102.6,102.63,102.24,102.53,12537
|
|
2022-05-31 15:15:00+00:00,102.51,103.16,102.5,102.87,16994
|
|
2022-05-31 15:20:00+00:00,102.88,103.38,102.84,103.27,14835
|
|
2022-05-31 15:25:00+00:00,103.28,103.49,103.14,103.25,14103
|
|
2022-05-31 15:30:00+00:00,103.25,103.57,103.25,103.44,12847
|
|
2022-05-31 15:35:00+00:00,103.44,103.52,103.22,103.35,10395
|
|
2022-05-31 15:40:00+00:00,103.35,103.47,102.94,102.96,11299
|
|
2022-05-31 15:45:00+00:00,102.95,103.2,102.66,102.67,11493
|
|
2022-05-31 15:50:00+00:00,102.66,103.13,102.12,102.52,20874
|
|
2022-05-31 15:55:00+00:00,102.5,102.5,101.83,101.83,31016
|
|
2022-06-01 09:30:00+00:00,102.15,103.13,101.28,102.93,33223
|
|
2022-06-01 09:35:00+00:00,102.9,103.24,102.37,102.39,23326
|
|
2022-06-01 09:40:00+00:00,102.4,102.61,101.94,102.2,19180
|
|
2022-06-01 09:45:00+00:00,102.2,103.57,102.09,102.86,26982
|
|
2022-06-01 09:50:00+00:00,102.87,103.06,102.18,102.81,19485
|
|
2022-06-01 09:55:00+00:00,102.81,103.19,102.68,102.98,13510
|
|
2022-06-01 10:00:00+00:00,102.99,103.19,102.08,102.78,19110
|
|
2022-06-01 10:05:00+00:00,102.84,102.85,101.94,102.12,15847
|
|
2022-06-01 10:10:00+00:00,102.13,102.5,101.86,102.01,15530
|
|
2022-06-01 10:15:00+00:00,102.01,102.03,101.14,101.39,16726
|
|
2022-06-01 10:20:00+00:00,101.39,101.83,101.38,101.58,15015
|
|
2022-06-01 10:25:00+00:00,101.6,101.78,101.07,101.56,13288
|
|
2022-06-01 10:30:00+00:00,101.54,101.88,101.3,101.36,12876
|
|
2022-06-01 10:35:00+00:00,101.35,101.56,100.95,101.56,14395
|
|
2022-06-01 10:40:00+00:00,101.56,102.39,101.55,102.37,16701
|
|
2022-06-01 10:45:00+00:00,102.35,102.64,102.09,102.1,15318
|
|
2022-06-01 10:50:00+00:00,102.14,102.88,101.87,102.79,15897
|
|
2022-06-01 10:55:00+00:00,102.79,102.94,102.48,102.56,10985
|
|
2022-06-01 11:00:00+00:00,102.53,102.53,101.8,102.24,17034
|
|
2022-06-01 11:05:00+00:00,102.23,102.47,101.75,101.8,9642
|
|
2022-06-01 11:10:00+00:00,101.8,102.34,101.73,102.13,10280
|
|
2022-06-01 11:15:00+00:00,102.12,102.21,101.49,101.59,9959
|
|
2022-06-01 11:20:00+00:00,101.57,101.57,100.7,101.01,15256
|
|
2022-06-01 11:25:00+00:00,101.03,101.34,100.84,101.3,11123
|
|
2022-06-01 11:30:00+00:00,101.33,101.4,101.04,101.06,11062
|
|
2022-06-01 11:35:00+00:00,101.07,101.27,100.85,101.11,9058
|
|
2022-06-01 11:40:00+00:00,101.09,101.22,100.5,100.56,11041
|
|
2022-06-01 11:45:00+00:00,100.55,100.9,100.46,100.5,9519
|
|
2022-06-01 11:50:00+00:00,100.5,100.61,100.21,100.57,11782
|
|
2022-06-01 11:55:00+00:00,100.59,100.64,100.12,100.19,9491
|
|
2022-06-01 12:00:00+00:00,100.19,100.23,99.55,99.69,14702
|
|
2022-06-01 12:05:00+00:00,99.69,100.25,99.66,100.08,11921
|
|
2022-06-01 12:10:00+00:00,100.07,100.07,99.58,100.02,11252
|
|
2022-06-01 12:15:00+00:00,100.02,100.47,99.97,100.39,8701
|
|
2022-06-01 12:20:00+00:00,100.36,100.64,100.31,100.48,7499
|
|
2022-06-01 12:25:00+00:00,100.5,100.53,100.11,100.12,7147
|
|
2022-06-01 12:30:00+00:00,100.12,100.72,100.07,100.46,10530
|
|
2022-06-01 12:35:00+00:00,100.45,100.55,100.17,100.35,6019
|
|
2022-06-01 12:40:00+00:00,100.35,100.5,100.03,100.07,7109
|
|
2022-06-01 12:45:00+00:00,100.06,100.33,99.82,99.99,8400
|
|
2022-06-01 12:50:00+00:00,99.99,100.62,99.84,100.58,9118
|
|
2022-06-01 12:55:00+00:00,100.58,100.85,100.47,100.76,8347
|
|
2022-06-01 13:00:00+00:00,100.77,100.98,100.6,100.67,6888
|
|
2022-06-01 13:05:00+00:00,100.65,100.99,100.61,100.95,7874
|
|
2022-06-01 13:10:00+00:00,100.94,101.11,100.72,100.76,8249
|
|
2022-06-01 13:15:00+00:00,100.76,101.04,100.67,100.83,6363
|
|
2022-06-01 13:20:00+00:00,100.81,100.98,100.53,100.58,7398
|
|
2022-06-01 13:25:00+00:00,100.58,100.85,100.55,100.67,7362
|
|
2022-06-01 13:30:00+00:00,100.66,100.68,100.25,100.63,8693
|
|
2022-06-01 13:35:00+00:00,100.61,101.07,100.58,100.93,8941
|
|
2022-06-01 13:40:00+00:00,100.93,101.26,100.83,101.22,8605
|
|
2022-06-01 13:45:00+00:00,101.22,101.26,100.78,100.87,8718
|
|
2022-06-01 13:50:00+00:00,100.88,101.02,100.57,100.62,6722
|
|
2022-06-01 13:55:00+00:00,100.6,101.13,100.59,100.91,7037
|
|
2022-06-01 14:00:00+00:00,100.91,101.22,100.83,101.09,8980
|
|
2022-06-01 14:05:00+00:00,101.1,101.28,100.79,100.94,7932
|
|
2022-06-01 14:10:00+00:00,100.93,101.22,100.81,101.03,6503
|
|
2022-06-01 14:15:00+00:00,101.03,101.23,100.82,100.96,6773
|
|
2022-06-01 14:20:00+00:00,100.96,101.65,100.83,101.64,9845
|
|
2022-06-01 14:25:00+00:00,101.63,102.1,101.56,102.07,12306
|
|
2022-06-01 14:30:00+00:00,102.06,102.13,101.86,102.0,9349
|
|
2022-06-01 14:35:00+00:00,101.99,102.3,101.91,101.96,9065
|
|
2022-06-01 14:40:00+00:00,101.97,102.28,101.92,102.28,8246
|
|
2022-06-01 14:45:00+00:00,102.27,102.32,102.02,102.13,8808
|
|
2022-06-01 14:50:00+00:00,102.14,102.15,101.71,101.78,9431
|
|
2022-06-01 14:55:00+00:00,101.78,101.93,101.52,101.72,8266
|
|
2022-06-01 15:00:00+00:00,101.7,101.98,101.39,101.55,10455
|
|
2022-06-01 15:05:00+00:00,101.51,101.94,101.48,101.77,8518
|
|
2022-06-01 15:10:00+00:00,101.76,102.34,101.7,102.23,10497
|
|
2022-06-01 15:15:00+00:00,102.22,102.52,101.98,102.14,12585
|
|
2022-06-01 15:20:00+00:00,102.14,102.28,101.98,102.13,7591
|
|
2022-06-01 15:25:00+00:00,102.13,102.15,101.82,101.98,8779
|
|
2022-06-01 15:30:00+00:00,101.98,101.99,101.65,101.69,8895
|
|
2022-06-01 15:35:00+00:00,101.69,102.06,101.51,102.06,9778
|
|
2022-06-01 15:40:00+00:00,102.06,102.27,101.98,102.09,8771
|
|
2022-06-01 15:45:00+00:00,102.08,102.29,101.89,102.18,8313
|
|
2022-06-01 15:50:00+00:00,102.2,102.39,101.47,101.51,13075
|
|
2022-06-01 15:55:00+00:00,101.52,101.66,101.16,101.21,14585
|
|
2022-06-02 09:30:00+00:00,100.71,102.46,100.71,102.06,27596
|
|
2022-06-02 09:35:00+00:00,102.05,102.75,101.45,102.72,20552
|
|
2022-06-02 09:40:00+00:00,102.7,102.95,102.03,102.81,22045
|
|
2022-06-02 09:45:00+00:00,102.8,103.2,102.36,103.15,19406
|
|
2022-06-02 09:50:00+00:00,103.14,103.22,102.46,102.59,14510
|
|
2022-06-02 09:55:00+00:00,102.61,103.29,102.02,103.26,19367
|
|
2022-06-02 10:00:00+00:00,103.26,103.97,103.01,103.95,23414
|
|
2022-06-02 10:05:00+00:00,103.95,104.03,103.42,103.56,18349
|
|
2022-06-02 10:10:00+00:00,103.55,104.32,103.5,104.25,17658
|
|
2022-06-02 10:15:00+00:00,104.24,104.7,104.03,104.1,20146
|
|
2022-06-02 10:20:00+00:00,104.1,104.32,103.43,103.57,19819
|
|
2022-06-02 10:25:00+00:00,103.57,104.1,103.47,104.05,16809
|
|
2022-06-02 10:30:00+00:00,104.05,104.69,103.95,104.39,17263
|
|
2022-06-02 10:35:00+00:00,104.4,104.95,104.21,104.84,17675
|
|
2022-06-02 10:40:00+00:00,104.87,105.0,104.65,104.91,11934
|
|
2022-06-02 10:45:00+00:00,104.9,105.33,104.65,105.19,17741
|
|
2022-06-02 10:50:00+00:00,105.19,105.3,104.98,105.16,13889
|
|
2022-06-02 10:55:00+00:00,105.15,105.68,105.15,105.54,15620
|
|
2022-06-02 11:00:00+00:00,105.54,106.18,105.38,106.02,20286
|
|
2022-06-02 11:05:00+00:00,106.04,106.1,105.74,105.93,14789
|
|
2022-06-02 11:10:00+00:00,105.93,106.52,105.88,106.49,15166
|
|
2022-06-02 11:15:00+00:00,106.49,106.8,106.47,106.55,16973
|
|
2022-06-02 11:20:00+00:00,106.55,106.63,106.23,106.31,12475
|
|
2022-06-02 11:25:00+00:00,106.32,106.82,106.29,106.8,16837
|
|
2022-06-02 11:30:00+00:00,106.81,106.86,106.25,106.37,13020
|
|
2022-06-02 11:35:00+00:00,106.38,106.43,106.05,106.22,11958
|
|
2022-06-02 11:40:00+00:00,106.22,106.67,106.18,106.52,9867
|
|
2022-06-02 11:45:00+00:00,106.52,106.79,106.44,106.68,9310
|
|
2022-06-02 11:50:00+00:00,106.67,106.72,106.36,106.43,9098
|
|
2022-06-02 11:55:00+00:00,106.45,106.48,105.89,106.01,13255
|
|
2022-06-02 12:00:00+00:00,106.02,106.27,105.8,106.12,11197
|
|
2022-06-02 12:05:00+00:00,106.13,106.15,105.81,106.03,9513
|
|
2022-06-02 12:10:00+00:00,106.04,106.34,105.9,106.02,10132
|
|
2022-06-02 12:15:00+00:00,106.02,106.24,106.01,106.13,6449
|
|
2022-06-02 12:20:00+00:00,106.12,106.77,106.03,106.73,11651
|
|
2022-06-02 12:25:00+00:00,106.73,107.09,106.67,107.06,13576
|
|
2022-06-02 12:30:00+00:00,107.06,107.4,106.91,107.4,12239
|
|
2022-06-02 12:35:00+00:00,107.41,107.92,107.38,107.9,19983
|
|
2022-06-02 12:40:00+00:00,107.9,108.09,107.75,107.84,16310
|
|
2022-06-02 12:45:00+00:00,107.85,108.03,107.78,107.95,8681
|
|
2022-06-02 12:50:00+00:00,107.96,108.34,107.87,108.3,12752
|
|
2022-06-02 12:55:00+00:00,108.3,108.3,107.92,108.12,12295
|
|
2022-06-02 13:00:00+00:00,108.12,109.3,108.11,109.29,29354
|
|
2022-06-02 13:05:00+00:00,109.28,109.45,108.8,108.91,22273
|
|
2022-06-02 13:10:00+00:00,108.9,109.08,108.55,108.89,14965
|
|
2022-06-02 13:15:00+00:00,108.89,109.42,108.69,109.27,16163
|
|
2022-06-02 13:20:00+00:00,109.26,109.49,109.11,109.27,15719
|
|
2022-06-02 13:25:00+00:00,109.28,109.5,108.71,108.93,16673
|
|
2022-06-02 13:30:00+00:00,108.92,108.97,108.62,108.83,9908
|
|
2022-06-02 13:35:00+00:00,108.84,108.92,108.53,108.91,11415
|
|
2022-06-02 13:40:00+00:00,108.92,108.93,108.62,108.79,11222
|
|
2022-06-02 13:45:00+00:00,108.8,108.83,108.37,108.57,9659
|
|
2022-06-02 13:50:00+00:00,108.57,108.83,108.53,108.72,11168
|
|
2022-06-02 13:55:00+00:00,108.73,108.99,108.55,108.91,10576
|
|
2022-06-02 14:00:00+00:00,108.91,109.16,108.76,109.06,10436
|
|
2022-06-02 14:05:00+00:00,109.09,109.11,108.79,108.91,8757
|
|
2022-06-02 14:10:00+00:00,108.9,108.98,108.72,108.97,9437
|
|
2022-06-02 14:15:00+00:00,108.96,108.97,108.61,108.67,9180
|
|
2022-06-02 14:20:00+00:00,108.67,108.78,108.57,108.68,6855
|
|
2022-06-02 14:25:00+00:00,108.68,108.72,108.33,108.56,9915
|
|
2022-06-02 14:30:00+00:00,108.54,108.79,108.52,108.78,8280
|
|
2022-06-02 14:35:00+00:00,108.78,108.88,108.66,108.83,8895
|
|
2022-06-02 14:40:00+00:00,108.84,108.89,108.59,108.75,11275
|
|
2022-06-02 14:45:00+00:00,108.76,108.77,108.4,108.41,7054
|
|
2022-06-02 14:50:00+00:00,108.41,108.49,108.06,108.11,12100
|
|
2022-06-02 14:55:00+00:00,108.1,108.19,107.71,107.77,13582
|
|
2022-06-02 15:00:00+00:00,107.77,108.1,107.72,107.95,12069
|
|
2022-06-02 15:05:00+00:00,107.97,108.28,107.89,108.13,9683
|
|
2022-06-02 15:10:00+00:00,108.14,108.25,108.02,108.11,8594
|
|
2022-06-02 15:15:00+00:00,108.12,108.31,107.98,108.2,7933
|
|
2022-06-02 15:20:00+00:00,108.21,108.25,107.86,108.04,7961
|
|
2022-06-02 15:25:00+00:00,108.06,108.23,107.47,107.65,13806
|
|
2022-06-02 15:30:00+00:00,107.64,107.99,107.59,107.95,10784
|
|
2022-06-02 15:35:00+00:00,107.95,108.23,107.93,108.13,11377
|
|
2022-06-02 15:40:00+00:00,108.14,108.29,108.06,108.27,9053
|
|
2022-06-02 15:45:00+00:00,108.27,108.44,108.13,108.19,12918
|
|
2022-06-02 15:50:00+00:00,108.19,108.6,108.19,108.51,17469
|
|
2022-06-02 15:55:00+00:00,108.51,108.69,108.39,108.6,19806
|
|
2022-06-03 09:30:00+00:00,105.8,106.69,105.17,106.46,41031
|
|
2022-06-03 09:35:00+00:00,106.45,106.84,105.5,106.84,24341
|
|
2022-06-03 09:40:00+00:00,106.85,107.05,105.93,106.11,25465
|
|
2022-06-03 09:45:00+00:00,106.11,107.44,105.8,107.31,24049
|
|
2022-06-03 09:50:00+00:00,107.32,107.37,106.08,107.06,32358
|
|
2022-06-03 09:55:00+00:00,107.07,108.35,107.05,108.31,27513
|
|
2022-06-03 10:00:00+00:00,108.32,108.99,108.06,108.5,26227
|
|
2022-06-03 10:05:00+00:00,108.5,109.39,108.13,108.7,22506
|
|
2022-06-03 10:10:00+00:00,108.69,108.98,107.39,107.64,26779
|
|
2022-06-03 10:15:00+00:00,107.68,108.29,107.35,107.97,21205
|
|
2022-06-03 10:20:00+00:00,107.97,108.15,107.22,107.55,17743
|
|
2022-06-03 10:25:00+00:00,107.52,107.76,107.25,107.33,13144
|
|
2022-06-03 10:30:00+00:00,107.34,107.41,106.66,106.99,16728
|
|
2022-06-03 10:35:00+00:00,106.99,107.34,106.21,106.39,16932
|
|
2022-06-03 10:40:00+00:00,106.39,106.51,106.05,106.47,12012
|
|
2022-06-03 10:45:00+00:00,106.47,107.19,106.25,106.97,16443
|
|
2022-06-03 10:50:00+00:00,106.98,107.04,106.51,106.54,12495
|
|
2022-06-03 10:55:00+00:00,106.56,106.6,105.84,105.84,12761
|
|
2022-06-03 11:00:00+00:00,105.85,105.86,105.42,105.59,11433
|
|
2022-06-03 11:05:00+00:00,105.58,105.59,105.14,105.27,14867
|
|
2022-06-03 11:10:00+00:00,105.26,105.32,104.65,104.87,17201
|
|
2022-06-03 11:15:00+00:00,104.86,105.52,104.86,105.41,15194
|
|
2022-06-03 11:20:00+00:00,105.4,105.85,105.33,105.53,14971
|
|
2022-06-03 11:25:00+00:00,105.51,105.66,105.13,105.5,14407
|
|
2022-06-03 11:30:00+00:00,105.5,106.33,105.42,106.2,16289
|
|
2022-06-03 11:35:00+00:00,106.21,106.58,106.12,106.18,12728
|
|
2022-06-03 11:40:00+00:00,106.18,106.28,106.0,106.12,9535
|
|
2022-06-03 11:45:00+00:00,106.12,106.32,105.91,106.09,9342
|
|
2022-06-03 11:50:00+00:00,106.07,106.25,105.85,106.05,9194
|
|
2022-06-03 11:55:00+00:00,106.05,106.31,105.92,106.06,9791
|
|
2022-06-03 12:00:00+00:00,106.04,106.73,106.03,106.41,11746
|
|
2022-06-03 12:05:00+00:00,106.4,106.52,105.93,106.05,8965
|
|
2022-06-03 12:10:00+00:00,106.07,106.24,105.91,105.99,7267
|
|
2022-06-03 12:15:00+00:00,106.0,106.31,105.66,105.68,9229
|
|
2022-06-03 12:20:00+00:00,105.69,106.69,105.65,106.5,12913
|
|
2022-06-03 12:25:00+00:00,106.52,106.6,106.26,106.59,10173
|
|
2022-06-03 12:30:00+00:00,106.6,106.75,106.21,106.42,9276
|
|
2022-06-03 12:35:00+00:00,106.42,106.59,106.31,106.47,7572
|
|
2022-06-03 12:40:00+00:00,106.45,106.55,106.15,106.29,7425
|
|
2022-06-03 12:45:00+00:00,106.29,106.43,106.15,106.38,6548
|
|
2022-06-03 12:50:00+00:00,106.36,106.39,105.97,106.34,7961
|
|
2022-06-03 12:55:00+00:00,106.36,106.75,106.34,106.64,10738
|
|
2022-06-03 13:00:00+00:00,106.64,107.07,106.57,107.02,10841
|
|
2022-06-03 13:05:00+00:00,107.02,107.05,106.71,106.91,9113
|
|
2022-06-03 13:10:00+00:00,106.9,107.07,106.77,106.83,7002
|
|
2022-06-03 13:15:00+00:00,106.83,106.89,106.39,106.45,8700
|
|
2022-06-03 13:20:00+00:00,106.44,106.59,106.36,106.55,5233
|
|
2022-06-03 13:25:00+00:00,106.55,106.66,106.36,106.55,6143
|
|
2022-06-03 13:30:00+00:00,106.51,106.54,106.14,106.35,8219
|
|
2022-06-03 13:35:00+00:00,106.34,106.51,106.16,106.33,6223
|
|
2022-06-03 13:40:00+00:00,106.33,106.34,105.91,106.03,6715
|
|
2022-06-03 13:45:00+00:00,106.03,106.22,106.0,106.14,6359
|
|
2022-06-03 13:50:00+00:00,106.16,106.23,106.02,106.08,5097
|
|
2022-06-03 13:55:00+00:00,106.06,106.3,106.02,106.03,6300
|
|
2022-06-03 14:00:00+00:00,106.05,106.36,105.84,106.19,9834
|
|
2022-06-03 14:05:00+00:00,106.18,106.46,106.04,106.45,7992
|
|
2022-06-03 14:10:00+00:00,106.45,106.64,106.35,106.64,8188
|
|
2022-06-03 14:15:00+00:00,106.62,106.77,106.41,106.74,8185
|
|
2022-06-03 14:20:00+00:00,106.75,106.76,106.52,106.68,6455
|
|
2022-06-03 14:25:00+00:00,106.66,106.98,106.62,106.96,7702
|
|
2022-06-03 14:30:00+00:00,106.95,106.97,106.65,106.75,6839
|
|
2022-06-03 14:35:00+00:00,106.77,106.78,106.33,106.45,7935
|
|
2022-06-03 14:40:00+00:00,106.45,106.53,106.33,106.52,4979
|
|
2022-06-03 14:45:00+00:00,106.51,106.71,106.42,106.7,6340
|
|
2022-06-03 14:50:00+00:00,106.7,106.82,106.57,106.74,5852
|
|
2022-06-03 14:55:00+00:00,106.73,106.93,106.65,106.78,6525
|
|
2022-06-03 15:00:00+00:00,106.78,106.98,106.59,106.85,9875
|
|
2022-06-03 15:05:00+00:00,106.86,106.88,106.27,106.38,10398
|
|
2022-06-03 15:10:00+00:00,106.36,106.48,106.07,106.11,9473
|
|
2022-06-03 15:15:00+00:00,106.11,106.31,106.06,106.25,7222
|
|
2022-06-03 15:20:00+00:00,106.25,106.38,106.11,106.26,7888
|
|
2022-06-03 15:25:00+00:00,106.25,106.56,106.22,106.52,9614
|
|
2022-06-03 15:30:00+00:00,106.51,106.52,106.24,106.34,7541
|
|
2022-06-03 15:35:00+00:00,106.34,106.64,106.27,106.45,9347
|
|
2022-06-03 15:40:00+00:00,106.44,106.62,106.32,106.33,8200
|
|
2022-06-03 15:45:00+00:00,106.32,106.56,106.08,106.36,10820
|
|
2022-06-03 15:50:00+00:00,106.35,106.54,106.09,106.38,14373
|
|
2022-06-03 15:55:00+00:00,106.39,106.66,106.27,106.29,17948
|
|
2022-06-06 09:30:00+00:00,108.27,109.23,107.79,107.92,28924
|
|
2022-06-06 09:35:00+00:00,107.93,108.07,107.35,107.79,17659
|
|
2022-06-06 09:40:00+00:00,107.79,108.68,107.55,108.28,23666
|
|
2022-06-06 09:45:00+00:00,108.33,108.53,107.04,107.59,20279
|
|
2022-06-06 09:50:00+00:00,107.57,107.79,106.92,107.75,19154
|
|
2022-06-06 09:55:00+00:00,107.76,108.34,107.57,108.33,20240
|
|
2022-06-06 10:00:00+00:00,108.34,109.26,108.32,109.13,22437
|
|
2022-06-06 10:05:00+00:00,109.14,109.57,108.9,109.05,19996
|
|
2022-06-06 10:10:00+00:00,109.05,109.15,108.61,108.71,14114
|
|
2022-06-06 10:15:00+00:00,108.73,108.95,107.91,107.97,18810
|
|
2022-06-06 10:20:00+00:00,107.99,108.12,107.61,107.95,13184
|
|
2022-06-06 10:25:00+00:00,107.95,108.3,107.74,107.91,14218
|
|
2022-06-06 10:30:00+00:00,107.91,108.11,107.72,107.78,11725
|
|
2022-06-06 10:35:00+00:00,107.78,108.16,107.67,108.07,12752
|
|
2022-06-06 10:40:00+00:00,108.07,108.23,107.21,107.89,18656
|
|
2022-06-06 10:45:00+00:00,107.89,108.0,107.68,107.89,9332
|
|
2022-06-06 10:50:00+00:00,107.89,107.91,107.31,107.57,7941
|
|
2022-06-06 10:55:00+00:00,107.59,107.7,107.33,107.62,9860
|
|
2022-06-06 11:00:00+00:00,107.62,107.69,107.28,107.3,7558
|
|
2022-06-06 11:05:00+00:00,107.31,107.43,106.71,106.76,11148
|
|
2022-06-06 11:10:00+00:00,106.78,106.88,106.33,106.48,13028
|
|
2022-06-06 11:15:00+00:00,106.48,106.48,105.63,105.95,19047
|
|
2022-06-06 11:20:00+00:00,105.93,106.29,105.8,106.07,9595
|
|
2022-06-06 11:25:00+00:00,106.08,106.32,106.01,106.19,9341
|
|
2022-06-06 11:30:00+00:00,106.18,106.34,105.85,105.93,10558
|
|
2022-06-06 11:35:00+00:00,105.89,106.36,105.71,106.11,10108
|
|
2022-06-06 11:40:00+00:00,106.11,106.53,105.97,106.52,8802
|
|
2022-06-06 11:45:00+00:00,106.53,106.77,106.42,106.43,11004
|
|
2022-06-06 11:50:00+00:00,106.43,106.7,106.38,106.52,8567
|
|
2022-06-06 11:55:00+00:00,106.51,106.64,106.29,106.35,6739
|
|
2022-06-06 12:00:00+00:00,106.34,106.35,105.15,105.33,14417
|
|
2022-06-06 12:05:00+00:00,105.33,105.41,105.04,105.08,9624
|
|
2022-06-06 12:10:00+00:00,105.07,105.16,104.87,104.98,9953
|
|
2022-06-06 12:15:00+00:00,104.96,104.96,104.62,104.64,14736
|
|
2022-06-06 12:20:00+00:00,104.63,104.95,104.46,104.47,13331
|
|
2022-06-06 12:25:00+00:00,104.47,104.77,104.46,104.58,6901
|
|
2022-06-06 12:30:00+00:00,104.58,104.94,104.22,104.92,14866
|
|
2022-06-06 12:35:00+00:00,104.92,105.35,104.77,105.3,10302
|
|
2022-06-06 12:40:00+00:00,105.3,105.56,105.19,105.52,11051
|
|
2022-06-06 12:45:00+00:00,105.52,105.55,105.35,105.44,7511
|
|
2022-06-06 12:50:00+00:00,105.44,105.52,105.26,105.4,8314
|
|
2022-06-06 12:55:00+00:00,105.38,105.59,105.32,105.37,6650
|
|
2022-06-06 13:00:00+00:00,105.35,105.48,105.2,105.26,6080
|
|
2022-06-06 13:05:00+00:00,105.26,105.5,105.18,105.33,6118
|
|
2022-06-06 13:10:00+00:00,105.33,105.39,104.86,105.05,7299
|
|
2022-06-06 13:15:00+00:00,105.05,105.13,104.81,104.85,5483
|
|
2022-06-06 13:20:00+00:00,104.84,105.13,104.64,105.0,6724
|
|
2022-06-06 13:25:00+00:00,105.0,105.38,104.96,105.31,6008
|
|
2022-06-06 13:30:00+00:00,105.31,105.78,105.29,105.7,12384
|
|
2022-06-06 13:35:00+00:00,105.7,106.09,105.61,106.01,10038
|
|
2022-06-06 13:40:00+00:00,106.0,106.2,105.9,106.09,8927
|
|
2022-06-06 13:45:00+00:00,106.1,106.26,105.97,106.24,9172
|
|
2022-06-06 13:50:00+00:00,106.23,106.44,106.14,106.21,9420
|
|
2022-06-06 13:55:00+00:00,106.23,106.58,106.22,106.55,8251
|
|
2022-06-06 14:00:00+00:00,106.54,106.58,106.35,106.43,6381
|
|
2022-06-06 14:05:00+00:00,106.44,106.49,106.08,106.17,9401
|
|
2022-06-06 14:10:00+00:00,106.17,106.32,106.1,106.13,5462
|
|
2022-06-06 14:15:00+00:00,106.13,106.19,105.93,106.05,6939
|
|
2022-06-06 14:20:00+00:00,106.04,106.06,105.41,105.55,8291
|
|
2022-06-06 14:25:00+00:00,105.56,105.66,105.28,105.42,7109
|
|
2022-06-06 14:30:00+00:00,105.41,105.57,105.33,105.48,6751
|
|
2022-06-06 14:35:00+00:00,105.48,105.56,105.13,105.24,5786
|
|
2022-06-06 14:40:00+00:00,105.24,105.48,105.19,105.41,6017
|
|
2022-06-06 14:45:00+00:00,105.4,105.62,105.35,105.42,8315
|
|
2022-06-06 14:50:00+00:00,105.43,105.43,104.88,105.35,10046
|
|
2022-06-06 14:55:00+00:00,105.34,105.54,105.26,105.3,5914
|
|
2022-06-06 15:00:00+00:00,105.31,105.41,105.08,105.26,7743
|
|
2022-06-06 15:05:00+00:00,105.25,105.33,104.93,105.08,8098
|
|
2022-06-06 15:10:00+00:00,105.08,105.22,104.92,104.98,8600
|
|
2022-06-06 15:15:00+00:00,104.99,105.2,104.83,104.84,7948
|
|
2022-06-06 15:20:00+00:00,104.85,105.07,104.61,104.98,9906
|
|
2022-06-06 15:25:00+00:00,104.98,105.18,104.93,105.16,7075
|
|
2022-06-06 15:30:00+00:00,105.15,105.49,105.09,105.39,11056
|
|
2022-06-06 15:35:00+00:00,105.39,105.47,105.01,105.18,8586
|
|
2022-06-06 15:40:00+00:00,105.16,105.67,105.11,105.54,10887
|
|
2022-06-06 15:45:00+00:00,105.54,105.67,105.26,105.3,10300
|
|
2022-06-06 15:50:00+00:00,105.32,105.73,105.31,105.62,12718
|
|
2022-06-06 15:55:00+00:00,105.62,105.81,105.44,105.66,15097
|
|
2022-06-07 09:30:00+00:00,104.17,104.46,102.61,103.33,27012
|
|
2022-06-07 09:35:00+00:00,103.34,104.84,103.16,104.13,27907
|
|
2022-06-07 09:40:00+00:00,104.13,105.06,103.96,104.6,20197
|
|
2022-06-07 09:45:00+00:00,104.6,105.06,104.26,104.96,15717
|
|
2022-06-07 09:50:00+00:00,104.98,105.58,104.73,104.75,19354
|
|
2022-06-07 09:55:00+00:00,104.76,105.09,104.46,104.65,14386
|
|
2022-06-07 10:00:00+00:00,104.66,105.03,104.39,104.87,12620
|
|
2022-06-07 10:05:00+00:00,104.87,105.24,104.09,104.32,14348
|
|
2022-06-07 10:10:00+00:00,104.31,104.69,103.99,104.53,13429
|
|
2022-06-07 10:15:00+00:00,104.54,105.17,104.4,104.61,13670
|
|
2022-06-07 10:20:00+00:00,104.62,105.52,104.48,105.37,14217
|
|
2022-06-07 10:25:00+00:00,105.37,105.73,105.0,105.49,15988
|
|
2022-06-07 10:30:00+00:00,105.47,105.78,105.17,105.69,12846
|
|
2022-06-07 10:35:00+00:00,105.69,105.89,105.37,105.6,11400
|
|
2022-06-07 10:40:00+00:00,105.59,105.99,105.52,105.72,9686
|
|
2022-06-07 10:45:00+00:00,105.72,106.24,105.67,106.08,10626
|
|
2022-06-07 10:50:00+00:00,106.09,106.22,105.78,106.04,12108
|
|
2022-06-07 10:55:00+00:00,106.03,106.14,105.65,105.79,8277
|
|
2022-06-07 11:00:00+00:00,105.8,105.95,105.5,105.53,9481
|
|
2022-06-07 11:05:00+00:00,105.53,105.57,105.2,105.48,10093
|
|
2022-06-07 11:10:00+00:00,105.48,105.68,105.23,105.5,9747
|
|
2022-06-07 11:15:00+00:00,105.48,105.56,104.95,105.02,7976
|
|
2022-06-07 11:20:00+00:00,105.04,105.1,104.71,104.75,10974
|
|
2022-06-07 11:25:00+00:00,104.75,104.9,104.37,104.45,10235
|
|
2022-06-07 11:30:00+00:00,104.46,104.48,104.22,104.38,8914
|
|
2022-06-07 11:35:00+00:00,104.38,104.52,104.06,104.45,10428
|
|
2022-06-07 11:40:00+00:00,104.46,104.62,104.29,104.47,7584
|
|
2022-06-07 11:45:00+00:00,104.48,104.61,103.9,103.92,9172
|
|
2022-06-07 11:50:00+00:00,103.91,104.29,103.88,104.09,8311
|
|
2022-06-07 11:55:00+00:00,104.08,104.66,104.04,104.6,11883
|
|
2022-06-07 12:00:00+00:00,104.6,104.79,104.38,104.48,10214
|
|
2022-06-07 12:05:00+00:00,104.48,104.72,104.18,104.62,8589
|
|
2022-06-07 12:10:00+00:00,104.65,104.75,104.48,104.63,5699
|
|
2022-06-07 12:15:00+00:00,104.63,104.66,104.14,104.37,7032
|
|
2022-06-07 12:20:00+00:00,104.34,104.46,104.18,104.4,5699
|
|
2022-06-07 12:25:00+00:00,104.39,104.61,104.34,104.49,4889
|
|
2022-06-07 12:30:00+00:00,104.49,104.91,104.19,104.82,8338
|
|
2022-06-07 12:35:00+00:00,104.82,104.86,104.64,104.71,5061
|
|
2022-06-07 12:40:00+00:00,104.73,104.94,104.68,104.74,6055
|
|
2022-06-07 12:45:00+00:00,104.74,104.84,104.66,104.75,3343
|
|
2022-06-07 12:50:00+00:00,104.75,104.93,104.5,104.93,5750
|
|
2022-06-07 12:55:00+00:00,104.93,105.24,104.87,105.21,9438
|
|
2022-06-07 13:00:00+00:00,105.21,105.37,104.97,105.34,8000
|
|
2022-06-07 13:05:00+00:00,105.35,105.42,105.07,105.34,6805
|
|
2022-06-07 13:10:00+00:00,105.33,105.46,105.19,105.46,5819
|
|
2022-06-07 13:15:00+00:00,105.46,105.51,105.27,105.31,5396
|
|
2022-06-07 13:20:00+00:00,105.31,105.42,105.12,105.18,5249
|
|
2022-06-07 13:25:00+00:00,105.19,105.38,105.08,105.25,5066
|
|
2022-06-07 13:30:00+00:00,105.25,105.3,105.08,105.28,5508
|
|
2022-06-07 13:35:00+00:00,105.28,105.3,105.01,105.19,5971
|
|
2022-06-07 13:40:00+00:00,105.19,105.2,104.99,105.09,4850
|
|
2022-06-07 13:45:00+00:00,105.08,105.28,104.96,105.13,5058
|
|
2022-06-07 13:50:00+00:00,105.13,105.26,105.0,105.06,4489
|
|
2022-06-07 13:55:00+00:00,105.05,105.12,104.93,105.04,5810
|
|
2022-06-07 14:00:00+00:00,105.04,105.15,104.84,105.1,5514
|
|
2022-06-07 14:05:00+00:00,105.1,105.36,105.05,105.32,6070
|
|
2022-06-07 14:10:00+00:00,105.32,105.46,105.23,105.41,6178
|
|
2022-06-07 14:15:00+00:00,105.42,105.47,105.12,105.15,5038
|
|
2022-06-07 14:20:00+00:00,105.14,105.19,105.02,105.1,4114
|
|
2022-06-07 14:25:00+00:00,105.1,105.23,104.97,105.17,4412
|
|
2022-06-07 14:30:00+00:00,105.17,105.32,105.06,105.2,4590
|
|
2022-06-07 14:35:00+00:00,105.18,105.22,104.97,105.01,4551
|
|
2022-06-07 14:40:00+00:00,105.02,105.08,104.42,104.53,8271
|
|
2022-06-07 14:45:00+00:00,104.51,104.66,104.35,104.47,6768
|
|
2022-06-07 14:50:00+00:00,104.47,104.54,104.32,104.44,6091
|
|
2022-06-07 14:55:00+00:00,104.43,104.58,104.26,104.48,7707
|
|
2022-06-07 15:00:00+00:00,104.49,104.74,104.4,104.67,6138
|
|
2022-06-07 15:05:00+00:00,104.69,104.83,104.63,104.76,5376
|
|
2022-06-07 15:10:00+00:00,104.76,104.85,104.56,104.8,6123
|
|
2022-06-07 15:15:00+00:00,104.79,104.86,104.68,104.76,4718
|
|
2022-06-07 15:20:00+00:00,104.76,104.86,104.61,104.79,4846
|
|
2022-06-07 15:25:00+00:00,104.79,104.81,104.6,104.77,6003
|
|
2022-06-07 15:30:00+00:00,104.76,104.95,104.63,104.91,7236
|
|
2022-06-07 15:35:00+00:00,104.92,105.02,104.81,104.98,7330
|
|
2022-06-07 15:40:00+00:00,104.98,105.0,104.66,104.76,7362
|
|
2022-06-07 15:45:00+00:00,104.75,105.34,104.73,105.25,10042
|
|
2022-06-07 15:50:00+00:00,105.24,105.61,105.1,105.46,16984
|
|
2022-06-07 15:55:00+00:00,105.45,105.54,105.26,105.26,12151
|
|
2022-06-08 09:30:00+00:00,104.57,104.7,103.93,104.38,25152
|
|
2022-06-08 09:35:00+00:00,104.37,105.39,104.22,105.13,24143
|
|
2022-06-08 09:40:00+00:00,105.16,105.19,104.4,104.74,16871
|
|
2022-06-08 09:45:00+00:00,104.75,105.76,104.62,105.56,17108
|
|
2022-06-08 09:50:00+00:00,105.57,105.66,104.88,105.23,15564
|
|
2022-06-08 09:55:00+00:00,105.23,105.85,105.17,105.39,15894
|
|
2022-06-08 10:00:00+00:00,105.41,105.49,104.92,105.42,13553
|
|
2022-06-08 10:05:00+00:00,105.41,105.68,105.19,105.5,9498
|
|
2022-06-08 10:10:00+00:00,105.51,105.51,104.43,104.55,13247
|
|
2022-06-08 10:15:00+00:00,104.54,104.9,104.31,104.88,13397
|
|
2022-06-08 10:20:00+00:00,104.88,105.45,104.8,105.44,11354
|
|
2022-06-08 10:25:00+00:00,105.44,105.46,104.8,104.86,11113
|
|
2022-06-08 10:30:00+00:00,104.84,105.61,104.74,105.46,12111
|
|
2022-06-08 10:35:00+00:00,105.47,105.53,104.96,104.96,9523
|
|
2022-06-08 10:40:00+00:00,104.97,105.31,104.41,104.66,12555
|
|
2022-06-08 10:45:00+00:00,104.66,104.93,104.44,104.58,12135
|
|
2022-06-08 10:50:00+00:00,104.6,104.73,104.36,104.52,9660
|
|
2022-06-08 10:55:00+00:00,104.51,104.56,104.11,104.19,9175
|
|
2022-06-08 11:00:00+00:00,104.2,104.29,103.83,103.93,10620
|
|
2022-06-08 11:05:00+00:00,103.94,104.24,103.93,104.04,6105
|
|
2022-06-08 11:10:00+00:00,104.04,104.43,103.92,104.35,9116
|
|
2022-06-08 11:15:00+00:00,104.37,104.67,104.25,104.49,8424
|
|
2022-06-08 11:20:00+00:00,104.5,104.55,104.13,104.23,6552
|
|
2022-06-08 11:25:00+00:00,104.22,104.43,104.18,104.27,5889
|
|
2022-06-08 11:30:00+00:00,104.26,104.31,103.73,103.8,9653
|
|
2022-06-08 11:35:00+00:00,103.8,103.81,103.12,103.18,16535
|
|
2022-06-08 11:40:00+00:00,103.19,103.48,102.74,102.8,16152
|
|
2022-06-08 11:45:00+00:00,102.8,103.13,102.75,102.78,11735
|
|
2022-06-08 11:50:00+00:00,102.78,103.0,102.64,102.67,9757
|
|
2022-06-08 11:55:00+00:00,102.68,102.74,102.2,102.21,16872
|
|
2022-06-08 12:00:00+00:00,102.22,102.41,102.05,102.33,13696
|
|
2022-06-08 12:05:00+00:00,102.34,102.36,102.09,102.35,9318
|
|
2022-06-08 12:10:00+00:00,102.34,102.35,102.11,102.16,6334
|
|
2022-06-08 12:15:00+00:00,102.16,102.18,101.62,101.63,13341
|
|
2022-06-08 12:20:00+00:00,101.64,101.85,101.27,101.37,16043
|
|
2022-06-08 12:25:00+00:00,101.37,101.39,101.01,101.28,15858
|
|
2022-06-08 12:30:00+00:00,101.27,101.28,100.79,101.03,13760
|
|
2022-06-08 12:35:00+00:00,101.03,101.07,100.45,100.46,12418
|
|
2022-06-08 12:40:00+00:00,100.45,100.97,100.41,100.74,13800
|
|
2022-06-08 12:45:00+00:00,100.74,101.08,100.73,101.0,11313
|
|
2022-06-08 12:50:00+00:00,100.99,101.25,100.95,101.13,9293
|
|
2022-06-08 12:55:00+00:00,101.14,101.43,101.05,101.4,8182
|
|
2022-06-08 13:00:00+00:00,101.39,101.41,101.08,101.29,9880
|
|
2022-06-08 13:05:00+00:00,101.28,101.42,101.18,101.32,6260
|
|
2022-06-08 13:10:00+00:00,101.31,101.45,101.12,101.26,5244
|
|
2022-06-08 13:15:00+00:00,101.27,101.59,101.19,101.56,7241
|
|
2022-06-08 13:20:00+00:00,101.55,101.7,101.45,101.62,7242
|
|
2022-06-08 13:25:00+00:00,101.62,101.74,101.44,101.57,6378
|
|
2022-06-08 13:30:00+00:00,101.57,101.6,101.23,101.45,9955
|
|
2022-06-08 13:35:00+00:00,101.44,101.44,101.01,101.07,6631
|
|
2022-06-08 13:40:00+00:00,101.05,101.44,101.01,101.42,8086
|
|
2022-06-08 13:45:00+00:00,101.42,101.88,101.33,101.88,10045
|
|
2022-06-08 13:50:00+00:00,101.88,102.08,101.6,102.0,11625
|
|
2022-06-08 13:55:00+00:00,102.0,102.21,101.91,102.18,9780
|
|
2022-06-08 14:00:00+00:00,102.17,102.54,102.14,102.53,12907
|
|
2022-06-08 14:05:00+00:00,102.54,102.72,102.39,102.61,13405
|
|
2022-06-08 14:10:00+00:00,102.61,102.7,102.29,102.37,11783
|
|
2022-06-08 14:15:00+00:00,102.38,102.45,102.02,102.16,10508
|
|
2022-06-08 14:20:00+00:00,102.15,102.38,102.09,102.29,7014
|
|
2022-06-08 14:25:00+00:00,102.29,102.37,101.76,101.93,9563
|
|
2022-06-08 14:30:00+00:00,101.93,102.15,101.75,101.79,7364
|
|
2022-06-08 14:35:00+00:00,101.78,101.89,101.67,101.77,8113
|
|
2022-06-08 14:40:00+00:00,101.78,102.13,101.75,101.98,9256
|
|
2022-06-08 14:45:00+00:00,101.97,102.18,101.93,102.08,8453
|
|
2022-06-08 14:50:00+00:00,102.09,102.13,101.84,101.84,7387
|
|
2022-06-08 14:55:00+00:00,101.84,101.98,101.73,101.89,6884
|
|
2022-06-08 15:00:00+00:00,101.89,101.89,101.51,101.57,7220
|
|
2022-06-08 15:05:00+00:00,101.57,101.61,101.29,101.52,9124
|
|
2022-06-08 15:10:00+00:00,101.52,101.79,101.46,101.64,8041
|
|
2022-06-08 15:15:00+00:00,101.65,101.78,101.56,101.76,6198
|
|
2022-06-08 15:20:00+00:00,101.76,102.19,101.69,102.19,9932
|
|
2022-06-08 15:25:00+00:00,102.19,102.29,102.08,102.11,7730
|
|
2022-06-08 15:30:00+00:00,102.12,102.3,101.97,102.17,8593
|
|
2022-06-08 15:35:00+00:00,102.16,102.28,102.08,102.17,6700
|
|
2022-06-08 15:40:00+00:00,102.18,102.19,102.0,102.06,7235
|
|
2022-06-08 15:45:00+00:00,102.07,102.1,101.73,101.76,9561
|
|
2022-06-08 15:50:00+00:00,101.77,101.97,101.7,101.76,11078
|
|
2022-06-08 15:55:00+00:00,101.77,101.96,101.74,101.92,14929
|
|
2022-06-09 09:30:00+00:00,101.6,102.94,101.11,102.78,27548
|
|
2022-06-09 09:30:00+00:00,101.6,102.94,101.11,102.78,27548
|
|
2022-06-09 09:35:00+00:00,102.78,102.89,101.27,101.28,17785
|
|
2022-06-09 09:35:00+00:00,102.78,102.89,101.27,101.28,17785
|
|
2022-06-09 09:40:00+00:00,101.28,102.45,101.2,102.37,22600
|
|
2022-06-09 09:40:00+00:00,101.28,102.45,101.2,102.37,22600
|
|
2022-06-09 09:45:00+00:00,102.38,103.4,102.18,103.03,24347
|
|
2022-06-09 09:45:00+00:00,102.38,103.4,102.18,103.03,24347
|
|
2022-06-09 09:50:00+00:00,103.04,103.67,102.92,103.37,19757
|
|
2022-06-09 09:50:00+00:00,103.04,103.67,102.92,103.37,19757
|
|
2022-06-09 09:55:00+00:00,103.39,103.5,102.74,103.16,17252
|
|
2022-06-09 09:55:00+00:00,103.39,103.5,102.74,103.16,17252
|
|
2022-06-09 10:00:00+00:00,103.17,103.3,102.73,102.77,13759
|
|
2022-06-09 10:00:00+00:00,103.17,103.3,102.73,102.77,13759
|
|
2022-06-09 10:05:00+00:00,102.77,103.0,102.53,102.59,12487
|
|
2022-06-09 10:05:00+00:00,102.77,103.0,102.53,102.59,12487
|
|
2022-06-09 10:10:00+00:00,102.59,103.32,102.36,103.27,17851
|
|
2022-06-09 10:10:00+00:00,102.59,103.32,102.36,103.27,17851
|
|
2022-06-09 10:15:00+00:00,103.27,103.82,103.17,103.4,18700
|
|
2022-06-09 10:15:00+00:00,103.27,103.82,103.17,103.4,18700
|
|
2022-06-09 10:20:00+00:00,103.42,103.66,103.01,103.13,12094
|
|
2022-06-09 10:20:00+00:00,103.42,103.66,103.01,103.13,12094
|
|
2022-06-09 10:25:00+00:00,103.14,103.7,103.04,103.61,14770
|
|
2022-06-09 10:25:00+00:00,103.14,103.7,103.04,103.61,14770
|
|
2022-06-09 10:30:00+00:00,103.62,103.94,103.26,103.37,15838
|
|
2022-06-09 10:30:00+00:00,103.62,103.94,103.26,103.37,15838
|
|
2022-06-09 10:35:00+00:00,103.35,103.63,103.16,103.32,12245
|
|
2022-06-09 10:35:00+00:00,103.35,103.63,103.16,103.32,12245
|
|
2022-06-09 10:40:00+00:00,103.31,103.34,102.68,102.83,11351
|
|
2022-06-09 10:40:00+00:00,103.31,103.34,102.68,102.83,11351
|
|
2022-06-09 10:45:00+00:00,102.82,102.85,102.31,102.36,12883
|
|
2022-06-09 10:45:00+00:00,102.82,102.85,102.31,102.36,12883
|
|
2022-06-09 10:50:00+00:00,102.36,102.36,101.84,101.93,15305
|
|
2022-06-09 10:50:00+00:00,102.36,102.36,101.84,101.93,15305
|
|
2022-06-09 10:55:00+00:00,101.95,102.34,101.76,102.03,17716
|
|
2022-06-09 10:55:00+00:00,101.95,102.34,101.76,102.03,17716
|
|
2022-06-09 11:00:00+00:00,102.03,102.13,101.44,101.61,12930
|
|
2022-06-09 11:00:00+00:00,102.03,102.13,101.44,101.61,12930
|
|
2022-06-09 11:05:00+00:00,101.59,101.62,101.21,101.43,16796
|
|
2022-06-09 11:05:00+00:00,101.59,101.62,101.21,101.43,16796
|
|
2022-06-09 11:10:00+00:00,101.43,101.58,101.26,101.43,11648
|
|
2022-06-09 11:10:00+00:00,101.43,101.58,101.26,101.43,11648
|
|
2022-06-09 11:15:00+00:00,101.45,101.48,100.93,100.99,11987
|
|
2022-06-09 11:15:00+00:00,101.45,101.48,100.93,100.99,11987
|
|
2022-06-09 11:20:00+00:00,100.99,101.54,100.96,101.53,13797
|
|
2022-06-09 11:20:00+00:00,100.99,101.54,100.96,101.53,13797
|
|
2022-06-09 11:25:00+00:00,101.52,101.75,101.38,101.38,12786
|
|
2022-06-09 11:25:00+00:00,101.52,101.75,101.38,101.38,12786
|
|
2022-06-09 11:30:00+00:00,101.38,101.74,101.34,101.64,9619
|
|
2022-06-09 11:30:00+00:00,101.38,101.74,101.34,101.64,9619
|
|
2022-06-09 11:35:00+00:00,101.65,101.88,101.51,101.71,10719
|
|
2022-06-09 11:35:00+00:00,101.65,101.88,101.51,101.71,10719
|
|
2022-06-09 11:40:00+00:00,101.7,102.09,101.6,101.82,10832
|
|
2022-06-09 11:40:00+00:00,101.7,102.09,101.6,101.82,10832
|
|
2022-06-09 11:45:00+00:00,101.82,101.95,101.34,101.41,11491
|
|
2022-06-09 11:45:00+00:00,101.82,101.95,101.34,101.41,11491
|
|
2022-06-09 11:50:00+00:00,101.41,101.75,101.3,101.72,7716
|
|
2022-06-09 11:50:00+00:00,101.41,101.75,101.3,101.72,7716
|
|
2022-06-09 11:55:00+00:00,101.71,101.97,101.66,101.87,12434
|
|
2022-06-09 11:55:00+00:00,101.71,101.97,101.66,101.87,12434
|
|
2022-06-09 12:00:00+00:00,101.87,102.2,101.79,101.87,10839
|
|
2022-06-09 12:00:00+00:00,101.87,102.2,101.79,101.87,10839
|
|
2022-06-09 12:05:00+00:00,101.86,102.0,101.66,101.87,7398
|
|
2022-06-09 12:05:00+00:00,101.86,102.0,101.66,101.87,7398
|
|
2022-06-09 12:10:00+00:00,101.87,101.92,101.5,101.65,7651
|
|
2022-06-09 12:10:00+00:00,101.87,101.92,101.5,101.65,7651
|
|
2022-06-09 12:15:00+00:00,101.65,101.72,101.44,101.57,4824
|
|
2022-06-09 12:15:00+00:00,101.65,101.72,101.44,101.57,4824
|
|
2022-06-09 12:20:00+00:00,101.58,101.69,101.42,101.47,4563
|
|
2022-06-09 12:20:00+00:00,101.58,101.69,101.42,101.47,4563
|
|
2022-06-09 12:25:00+00:00,101.46,101.61,101.37,101.5,6467
|
|
2022-06-09 12:25:00+00:00,101.46,101.61,101.37,101.5,6467
|
|
2022-06-09 12:30:00+00:00,101.5,101.63,101.11,101.36,6499
|
|
2022-06-09 12:30:00+00:00,101.5,101.63,101.11,101.36,6499
|
|
2022-06-09 12:35:00+00:00,101.36,101.54,101.23,101.33,5033
|
|
2022-06-09 12:35:00+00:00,101.36,101.54,101.23,101.33,5033
|
|
2022-06-09 12:40:00+00:00,101.34,101.46,101.14,101.38,5892
|
|
2022-06-09 12:40:00+00:00,101.34,101.46,101.14,101.38,5892
|
|
2022-06-09 12:45:00+00:00,101.39,101.46,101.25,101.26,4902
|
|
2022-06-09 12:45:00+00:00,101.39,101.46,101.25,101.26,4902
|
|
2022-06-09 12:50:00+00:00,101.25,101.6,101.06,101.07,8718
|
|
2022-06-09 12:50:00+00:00,101.25,101.6,101.06,101.07,8718
|
|
2022-06-09 12:55:00+00:00,101.08,101.52,100.91,101.43,8773
|
|
2022-06-09 12:55:00+00:00,101.08,101.52,100.91,101.43,8773
|
|
2022-06-09 13:00:00+00:00,101.43,101.51,101.25,101.34,6133
|
|
2022-06-09 13:00:00+00:00,101.43,101.51,101.25,101.34,6133
|
|
2022-06-09 13:05:00+00:00,101.34,101.69,101.34,101.56,7698
|
|
2022-06-09 13:05:00+00:00,101.34,101.69,101.34,101.56,7698
|
|
2022-06-09 13:10:00+00:00,101.57,101.88,101.51,101.61,8228
|
|
2022-06-09 13:10:00+00:00,101.57,101.88,101.51,101.61,8228
|
|
2022-06-09 13:15:00+00:00,101.61,101.65,101.4,101.55,5612
|
|
2022-06-09 13:15:00+00:00,101.61,101.65,101.4,101.55,5612
|
|
2022-06-09 13:20:00+00:00,101.56,101.61,101.25,101.28,4554
|
|
2022-06-09 13:20:00+00:00,101.56,101.61,101.25,101.28,4554
|
|
2022-06-09 13:25:00+00:00,101.27,101.35,101.08,101.18,3655
|
|
2022-06-09 13:25:00+00:00,101.27,101.35,101.08,101.18,3655
|
|
2022-06-09 13:30:00+00:00,101.18,101.19,100.9,101.02,5537
|
|
2022-06-09 13:30:00+00:00,101.18,101.19,100.9,101.02,5537
|
|
2022-06-09 13:35:00+00:00,101.0,101.0,100.76,100.94,5937
|
|
2022-06-09 13:35:00+00:00,101.0,101.0,100.76,100.94,5937
|
|
2022-06-09 13:40:00+00:00,100.93,100.98,100.53,100.6,6623
|
|
2022-06-09 13:40:00+00:00,100.93,100.98,100.53,100.6,6623
|
|
2022-06-09 13:45:00+00:00,100.61,100.88,100.55,100.79,6537
|
|
2022-06-09 13:45:00+00:00,100.61,100.88,100.55,100.79,6537
|
|
2022-06-09 13:50:00+00:00,100.8,101.05,100.79,100.96,7334
|
|
2022-06-09 13:50:00+00:00,100.8,101.05,100.79,100.96,7334
|
|
2022-06-09 13:55:00+00:00,100.94,101.29,100.89,101.23,8260
|
|
2022-06-09 13:55:00+00:00,100.94,101.29,100.89,101.23,8260
|
|
2022-06-09 14:00:00+00:00,101.23,101.28,101.01,101.09,7457
|
|
2022-06-09 14:00:00+00:00,101.23,101.28,101.01,101.09,7457
|
|
2022-06-09 14:05:00+00:00,101.09,101.27,100.94,101.27,6819
|
|
2022-06-09 14:05:00+00:00,101.09,101.27,100.94,101.27,6819
|
|
2022-06-09 14:10:00+00:00,101.26,101.39,101.01,101.35,6666
|
|
2022-06-09 14:10:00+00:00,101.26,101.39,101.01,101.35,6666
|
|
2022-06-09 14:15:00+00:00,101.35,101.49,101.3,101.41,5861
|
|
2022-06-09 14:15:00+00:00,101.35,101.49,101.3,101.41,5861
|
|
2022-06-09 14:20:00+00:00,101.41,101.51,101.09,101.13,8643
|
|
2022-06-09 14:20:00+00:00,101.41,101.51,101.09,101.13,8643
|
|
2022-06-09 14:25:00+00:00,101.12,101.57,100.95,101.39,12506
|
|
2022-06-09 14:25:00+00:00,101.12,101.57,100.95,101.39,12506
|
|
2022-06-09 14:30:00+00:00,101.39,101.44,101.13,101.19,8697
|
|
2022-06-09 14:30:00+00:00,101.39,101.44,101.13,101.19,8697
|
|
2022-06-09 14:35:00+00:00,101.2,101.37,101.14,101.17,5031
|
|
2022-06-09 14:35:00+00:00,101.2,101.37,101.14,101.17,5031
|
|
2022-06-09 14:40:00+00:00,101.17,101.23,101.03,101.07,5153
|
|
2022-06-09 14:40:00+00:00,101.17,101.23,101.03,101.07,5153
|
|
2022-06-09 14:45:00+00:00,101.06,101.4,101.02,101.18,6924
|
|
2022-06-09 14:45:00+00:00,101.06,101.4,101.02,101.18,6924
|
|
2022-06-09 14:50:00+00:00,101.17,101.24,100.89,100.95,4600
|
|
2022-06-09 14:50:00+00:00,101.17,101.24,100.89,100.95,4600
|
|
2022-06-09 14:55:00+00:00,100.95,101.04,100.54,100.58,6509
|
|
2022-06-09 14:55:00+00:00,100.95,101.04,100.54,100.58,6509
|
|
2022-06-09 15:00:00+00:00,100.57,100.71,100.32,100.36,9751
|
|
2022-06-09 15:00:00+00:00,100.57,100.71,100.32,100.36,9751
|
|
2022-06-09 15:05:00+00:00,100.36,100.56,100.28,100.49,8965
|
|
2022-06-09 15:05:00+00:00,100.36,100.56,100.28,100.49,8965
|
|
2022-06-09 15:10:00+00:00,100.48,100.58,100.18,100.19,7348
|
|
2022-06-09 15:10:00+00:00,100.48,100.58,100.18,100.19,7348
|
|
2022-06-09 15:15:00+00:00,100.2,100.33,100.08,100.22,8995
|
|
2022-06-09 15:15:00+00:00,100.2,100.33,100.08,100.22,8995
|
|
2022-06-09 15:20:00+00:00,100.22,100.29,100.02,100.2,7621
|
|
2022-06-09 15:20:00+00:00,100.22,100.29,100.02,100.2,7621
|
|
2022-06-09 15:25:00+00:00,100.21,100.23,99.59,99.69,12080
|
|
2022-06-09 15:25:00+00:00,100.21,100.23,99.59,99.69,12080
|
|
2022-06-09 15:30:00+00:00,99.68,99.93,99.56,99.59,9421
|
|
2022-06-09 15:30:00+00:00,99.68,99.93,99.56,99.59,9421
|
|
2022-06-09 15:35:00+00:00,99.59,99.79,99.46,99.72,11657
|
|
2022-06-09 15:35:00+00:00,99.59,99.79,99.46,99.72,11657
|
|
2022-06-09 15:40:00+00:00,99.71,99.83,99.31,99.31,10773
|
|
2022-06-09 15:40:00+00:00,99.71,99.83,99.31,99.31,10773
|
|
2022-06-09 15:45:00+00:00,99.31,99.46,99.13,99.41,18126
|
|
2022-06-09 15:45:00+00:00,99.31,99.46,99.13,99.41,18126
|
|
2022-06-09 15:50:00+00:00,99.4,99.59,99.07,99.28,15998
|
|
2022-06-09 15:50:00+00:00,99.4,99.59,99.07,99.28,15998
|
|
2022-06-09 15:55:00+00:00,99.28,99.36,98.74,98.78,21121
|
|
2022-06-09 15:55:00+00:00,99.28,99.36,98.74,98.78,21121
|
|
2022-06-10 09:30:00+00:00,98.81,99.93,97.77,98.24,38726
|
|
2022-06-10 09:35:00+00:00,98.26,99.55,98.13,98.7,21885
|
|
2022-06-10 09:40:00+00:00,98.72,99.89,98.54,99.76,21550
|
|
2022-06-10 09:45:00+00:00,99.8,99.84,98.44,98.96,20719
|
|
2022-06-10 09:50:00+00:00,98.96,99.19,97.71,97.81,20786
|
|
2022-06-10 09:55:00+00:00,97.78,97.79,97.02,97.18,20486
|
|
2022-06-10 10:00:00+00:00,97.15,97.18,96.25,96.59,23899
|
|
2022-06-10 10:05:00+00:00,96.58,96.7,95.85,95.87,18305
|
|
2022-06-10 10:10:00+00:00,95.87,96.15,95.43,95.92,17877
|
|
2022-06-10 10:15:00+00:00,95.9,96.44,95.8,96.19,15850
|
|
2022-06-10 10:20:00+00:00,96.19,96.38,95.82,96.19,13043
|
|
2022-06-10 10:25:00+00:00,96.18,96.67,96.06,96.27,15663
|
|
2022-06-10 10:30:00+00:00,96.28,97.02,96.22,96.91,16244
|
|
2022-06-10 10:35:00+00:00,96.93,97.09,96.31,96.56,13685
|
|
2022-06-10 10:40:00+00:00,96.55,96.71,95.82,96.28,15600
|
|
2022-06-10 10:45:00+00:00,96.29,96.38,95.74,95.81,12049
|
|
2022-06-10 10:50:00+00:00,95.79,96.09,95.46,95.59,13981
|
|
2022-06-10 10:55:00+00:00,95.56,95.66,94.94,94.98,13220
|
|
2022-06-10 11:00:00+00:00,94.98,95.21,94.9,95.05,9176
|
|
2022-06-10 11:05:00+00:00,95.06,95.22,94.88,95.11,9477
|
|
2022-06-10 11:10:00+00:00,95.09,95.14,94.72,94.77,9251
|
|
2022-06-10 11:15:00+00:00,94.78,94.92,94.45,94.88,11014
|
|
2022-06-10 11:20:00+00:00,94.88,95.09,94.58,94.59,8931
|
|
2022-06-10 11:25:00+00:00,94.58,94.58,94.25,94.47,10692
|
|
2022-06-10 11:30:00+00:00,94.48,94.71,94.28,94.51,8543
|
|
2022-06-10 11:35:00+00:00,94.53,94.78,94.36,94.7,8677
|
|
2022-06-10 11:40:00+00:00,94.69,95.39,94.62,95.31,11898
|
|
2022-06-10 11:45:00+00:00,95.32,95.53,95.01,95.05,13290
|
|
2022-06-10 11:50:00+00:00,95.05,95.27,95.0,95.22,7964
|
|
2022-06-10 11:55:00+00:00,95.2,95.86,95.13,95.67,10781
|
|
2022-06-10 12:00:00+00:00,95.66,95.86,95.61,95.66,8702
|
|
2022-06-10 12:05:00+00:00,95.66,95.98,95.45,95.57,9561
|
|
2022-06-10 12:10:00+00:00,95.56,95.59,95.1,95.17,10751
|
|
2022-06-10 12:15:00+00:00,95.16,95.34,95.02,95.14,7320
|
|
2022-06-10 12:20:00+00:00,95.15,95.32,95.05,95.18,6614
|
|
2022-06-10 12:25:00+00:00,95.17,95.48,95.1,95.47,7762
|
|
2022-06-10 12:30:00+00:00,95.47,95.86,95.36,95.48,8218
|
|
2022-06-10 12:35:00+00:00,95.46,95.64,95.38,95.61,5772
|
|
2022-06-10 12:40:00+00:00,95.61,95.9,95.51,95.8,8801
|
|
2022-06-10 12:45:00+00:00,95.8,95.8,95.26,95.31,7357
|
|
2022-06-10 12:50:00+00:00,95.31,95.35,95.14,95.24,5690
|
|
2022-06-10 12:55:00+00:00,95.24,95.4,95.07,95.36,5689
|
|
2022-06-10 13:00:00+00:00,95.36,95.49,95.14,95.3,5784
|
|
2022-06-10 13:05:00+00:00,95.3,95.41,95.11,95.26,4717
|
|
2022-06-10 13:10:00+00:00,95.26,95.33,95.06,95.18,4640
|
|
2022-06-10 13:15:00+00:00,95.18,95.52,95.13,95.5,6022
|
|
2022-06-10 13:20:00+00:00,95.49,95.57,95.35,95.5,6502
|
|
2022-06-10 13:25:00+00:00,95.5,95.62,95.39,95.59,5270
|
|
2022-06-10 13:30:00+00:00,95.6,95.6,95.16,95.26,7444
|
|
2022-06-10 13:35:00+00:00,95.26,95.8,95.26,95.77,8941
|
|
2022-06-10 13:40:00+00:00,95.78,95.93,95.59,95.87,8996
|
|
2022-06-10 13:45:00+00:00,95.88,96.29,95.72,96.25,12761
|
|
2022-06-10 13:50:00+00:00,96.26,96.4,95.86,95.92,10363
|
|
2022-06-10 13:55:00+00:00,95.9,95.95,95.65,95.67,7319
|
|
2022-06-10 14:00:00+00:00,95.68,95.71,95.32,95.36,9186
|
|
2022-06-10 14:05:00+00:00,95.36,95.44,95.26,95.32,7091
|
|
2022-06-10 14:10:00+00:00,95.31,95.39,95.14,95.17,6409
|
|
2022-06-10 14:15:00+00:00,95.18,95.57,95.1,95.49,9906
|
|
2022-06-10 14:20:00+00:00,95.49,95.7,95.48,95.6,7780
|
|
2022-06-10 14:25:00+00:00,95.61,95.64,95.22,95.33,7371
|
|
2022-06-10 14:30:00+00:00,95.34,95.69,95.34,95.55,7207
|
|
2022-06-10 14:35:00+00:00,95.54,95.54,95.26,95.26,5895
|
|
2022-06-10 14:40:00+00:00,95.26,95.35,95.09,95.2,5008
|
|
2022-06-10 14:45:00+00:00,95.2,95.51,95.08,95.51,7134
|
|
2022-06-10 14:50:00+00:00,95.5,95.52,95.25,95.43,5222
|
|
2022-06-10 14:55:00+00:00,95.43,95.84,95.35,95.8,8578
|
|
2022-06-10 15:00:00+00:00,95.79,95.98,95.23,95.34,11313
|
|
2022-06-10 15:05:00+00:00,95.33,95.35,95.07,95.18,6066
|
|
2022-06-10 15:10:00+00:00,95.2,95.47,95.12,95.4,5897
|
|
2022-06-10 15:15:00+00:00,95.4,95.81,95.33,95.8,8595
|
|
2022-06-10 15:20:00+00:00,95.82,95.84,95.26,95.8,11104
|
|
2022-06-10 15:25:00+00:00,95.81,96.21,95.75,96.02,14601
|
|
2022-06-10 15:30:00+00:00,96.01,96.03,95.58,95.61,9972
|
|
2022-06-10 15:35:00+00:00,95.61,96.16,95.58,95.75,15632
|
|
2022-06-10 15:40:00+00:00,95.75,95.83,95.29,95.52,12133
|
|
2022-06-10 15:45:00+00:00,95.51,95.56,94.95,94.97,15894
|
|
2022-06-10 15:50:00+00:00,94.96,95.21,94.75,94.94,18607
|
|
2022-06-10 15:55:00+00:00,94.95,95.03,94.75,94.8,17636
|
|
2022-06-13 09:30:00+00:00,91.26,92.03,91.0,91.59,29209
|
|
2022-06-13 09:35:00+00:00,91.6,92.0,90.98,91.27,22170
|
|
2022-06-13 09:40:00+00:00,91.25,91.8,90.72,91.46,21512
|
|
2022-06-13 09:45:00+00:00,91.47,91.79,90.74,90.76,15620
|
|
2022-06-13 09:50:00+00:00,90.77,90.88,90.17,90.19,14747
|
|
2022-06-13 09:55:00+00:00,90.19,90.43,89.44,89.48,18865
|
|
2022-06-13 10:00:00+00:00,89.49,90.39,89.45,89.92,18176
|
|
2022-06-13 10:05:00+00:00,89.91,90.59,89.78,89.85,17748
|
|
2022-06-13 10:10:00+00:00,89.85,90.03,89.4,89.62,13507
|
|
2022-06-13 10:15:00+00:00,89.61,89.63,88.89,89.14,16561
|
|
2022-06-13 10:20:00+00:00,89.13,89.31,88.55,88.56,11530
|
|
2022-06-13 10:25:00+00:00,88.55,88.74,88.37,88.6,10855
|
|
2022-06-13 10:30:00+00:00,88.57,88.93,88.35,88.82,11560
|
|
2022-06-13 10:35:00+00:00,88.81,89.12,88.57,88.64,12654
|
|
2022-06-13 10:40:00+00:00,88.63,88.76,88.18,88.25,12010
|
|
2022-06-13 10:45:00+00:00,88.25,88.51,88.24,88.44,8868
|
|
2022-06-13 10:50:00+00:00,88.44,88.77,88.18,88.57,10962
|
|
2022-06-13 10:55:00+00:00,88.57,88.93,88.39,88.72,10859
|
|
2022-06-13 11:00:00+00:00,88.72,88.72,88.09,88.27,10870
|
|
2022-06-13 11:05:00+00:00,88.27,88.62,88.21,88.46,8880
|
|
2022-06-13 11:10:00+00:00,88.45,88.72,88.15,88.49,9527
|
|
2022-06-13 11:15:00+00:00,88.47,88.87,88.44,88.71,11352
|
|
2022-06-13 11:20:00+00:00,88.72,89.15,88.59,89.05,13131
|
|
2022-06-13 11:25:00+00:00,89.05,89.15,88.48,88.63,9271
|
|
2022-06-13 11:30:00+00:00,88.63,88.86,88.51,88.6,8063
|
|
2022-06-13 11:35:00+00:00,88.59,89.13,88.59,89.08,8699
|
|
2022-06-13 11:40:00+00:00,89.07,89.31,88.84,89.04,11038
|
|
2022-06-13 11:45:00+00:00,89.05,89.12,88.72,89.06,8009
|
|
2022-06-13 11:50:00+00:00,89.04,89.19,88.8,88.86,8841
|
|
2022-06-13 11:55:00+00:00,88.85,89.12,88.79,89.07,7336
|
|
2022-06-13 12:00:00+00:00,89.07,89.35,88.9,89.06,8311
|
|
2022-06-13 12:05:00+00:00,89.05,89.43,88.81,89.1,9791
|
|
2022-06-13 12:10:00+00:00,89.09,89.54,89.02,89.46,9443
|
|
2022-06-13 12:15:00+00:00,89.46,89.68,89.22,89.33,8022
|
|
2022-06-13 12:20:00+00:00,89.33,89.71,89.31,89.48,8028
|
|
2022-06-13 12:25:00+00:00,89.47,89.66,89.4,89.58,7628
|
|
2022-06-13 12:30:00+00:00,89.56,90.13,89.48,90.03,9681
|
|
2022-06-13 12:35:00+00:00,90.03,90.43,89.96,90.31,10271
|
|
2022-06-13 12:40:00+00:00,90.3,90.34,89.93,89.97,7172
|
|
2022-06-13 12:45:00+00:00,89.98,90.07,89.66,89.72,7395
|
|
2022-06-13 12:50:00+00:00,89.72,89.77,89.22,89.22,7903
|
|
2022-06-13 12:55:00+00:00,89.23,89.36,88.86,88.93,9851
|
|
2022-06-13 13:00:00+00:00,88.93,88.94,88.59,88.73,18513
|
|
2022-06-13 13:05:00+00:00,88.73,88.93,88.66,88.9,7856
|
|
2022-06-13 13:10:00+00:00,88.9,88.93,88.63,88.79,6103
|
|
2022-06-13 13:15:00+00:00,88.79,88.85,88.63,88.78,4871
|
|
2022-06-13 13:20:00+00:00,88.79,88.9,88.67,88.78,4573
|
|
2022-06-13 13:25:00+00:00,88.79,88.89,88.59,88.76,5527
|
|
2022-06-13 13:30:00+00:00,88.78,88.85,88.6,88.64,4469
|
|
2022-06-13 13:35:00+00:00,88.63,88.98,88.56,88.92,6344
|
|
2022-06-13 13:40:00+00:00,88.91,89.14,88.72,89.04,9835
|
|
2022-06-13 13:45:00+00:00,89.04,89.13,88.9,89.08,6458
|
|
2022-06-13 13:50:00+00:00,89.08,89.17,88.92,89.0,6000
|
|
2022-06-13 13:55:00+00:00,88.99,89.23,88.96,89.2,5810
|
|
2022-06-13 14:00:00+00:00,89.2,89.21,88.74,88.76,6508
|
|
2022-06-13 14:05:00+00:00,88.77,88.81,88.42,88.43,6434
|
|
2022-06-13 14:10:00+00:00,88.42,88.45,88.2,88.27,5031
|
|
2022-06-13 14:15:00+00:00,88.25,88.55,88.23,88.47,7320
|
|
2022-06-13 14:20:00+00:00,88.48,88.6,88.15,88.16,7452
|
|
2022-06-13 14:25:00+00:00,88.17,88.44,88.15,88.21,6532
|
|
2022-06-13 14:30:00+00:00,88.2,88.3,87.82,88.03,9681
|
|
2022-06-13 14:35:00+00:00,88.04,88.45,88.01,88.27,8752
|
|
2022-06-13 14:40:00+00:00,88.25,88.53,88.17,88.35,7244
|
|
2022-06-13 14:45:00+00:00,88.36,88.51,88.18,88.33,6335
|
|
2022-06-13 14:50:00+00:00,88.32,88.38,88.1,88.2,6602
|
|
2022-06-13 14:55:00+00:00,88.19,88.21,87.99,88.05,6302
|
|
2022-06-13 15:00:00+00:00,88.06,88.22,87.85,88.1,7796
|
|
2022-06-13 15:05:00+00:00,88.1,88.29,87.76,87.81,8531
|
|
2022-06-13 15:10:00+00:00,87.83,87.84,87.46,87.55,9924
|
|
2022-06-13 15:15:00+00:00,87.55,88.3,87.35,87.5,17032
|
|
2022-06-13 15:20:00+00:00,87.49,87.68,87.2,87.23,9683
|
|
2022-06-13 15:25:00+00:00,87.23,87.3,86.9,86.96,10406
|
|
2022-06-13 15:30:00+00:00,86.96,87.2,86.9,86.98,11004
|
|
2022-06-13 15:35:00+00:00,86.98,87.31,86.88,86.93,12091
|
|
2022-06-13 15:40:00+00:00,86.93,87.23,86.9,86.99,11230
|
|
2022-06-13 15:45:00+00:00,87.0,87.33,86.94,87.05,11681
|
|
2022-06-13 15:50:00+00:00,87.06,87.15,86.64,87.05,17667
|
|
2022-06-13 15:55:00+00:00,87.05,87.2,86.86,87.0,22785
|
|
2022-06-14 09:30:00+00:00,87.41,88.2,87.19,87.36,22386
|
|
2022-06-14 09:35:00+00:00,87.35,87.46,86.83,86.87,15216
|
|
2022-06-14 09:40:00+00:00,86.86,86.95,86.22,86.26,14951
|
|
2022-06-14 09:45:00+00:00,86.25,86.92,86.24,86.54,15388
|
|
2022-06-14 09:50:00+00:00,86.55,87.03,85.93,87.02,18054
|
|
2022-06-14 09:55:00+00:00,87.02,87.85,86.76,87.69,18857
|
|
2022-06-14 10:00:00+00:00,87.67,87.97,87.53,87.59,15070
|
|
2022-06-14 10:05:00+00:00,87.6,87.75,86.8,86.97,15562
|
|
2022-06-14 10:10:00+00:00,86.97,87.0,86.36,86.51,14865
|
|
2022-06-14 10:15:00+00:00,86.48,86.57,86.27,86.47,13072
|
|
2022-06-14 10:20:00+00:00,86.47,86.55,85.97,86.34,12248
|
|
2022-06-14 10:25:00+00:00,86.33,86.53,86.12,86.33,10060
|
|
2022-06-14 10:30:00+00:00,86.33,86.86,86.08,86.68,12633
|
|
2022-06-14 10:35:00+00:00,86.69,87.33,86.64,87.3,13494
|
|
2022-06-14 10:40:00+00:00,87.29,87.41,86.63,86.82,13782
|
|
2022-06-14 10:45:00+00:00,86.82,87.87,86.62,87.87,18639
|
|
2022-06-14 10:50:00+00:00,87.86,88.03,87.57,87.57,15648
|
|
2022-06-14 10:55:00+00:00,87.57,87.73,87.21,87.34,12255
|
|
2022-06-14 11:00:00+00:00,87.34,87.6,87.1,87.21,10682
|
|
2022-06-14 11:05:00+00:00,87.21,87.21,86.66,86.84,12422
|
|
2022-06-14 11:10:00+00:00,86.84,87.05,86.78,86.87,10342
|
|
2022-06-14 11:15:00+00:00,86.85,86.95,86.55,86.81,9311
|
|
2022-06-14 11:20:00+00:00,86.82,87.36,86.67,87.36,9677
|
|
2022-06-14 11:25:00+00:00,87.36,87.57,87.25,87.31,9369
|
|
2022-06-14 11:30:00+00:00,87.31,87.65,86.86,87.57,10483
|
|
2022-06-14 11:35:00+00:00,87.58,87.74,87.2,87.34,9997
|
|
2022-06-14 11:40:00+00:00,87.34,87.57,87.19,87.48,8244
|
|
2022-06-14 11:45:00+00:00,87.47,87.77,87.36,87.47,7918
|
|
2022-06-14 11:50:00+00:00,87.48,87.6,87.28,87.46,7323
|
|
2022-06-14 11:55:00+00:00,87.45,87.7,87.42,87.56,6115
|
|
2022-06-14 12:00:00+00:00,87.56,87.56,86.92,86.97,7993
|
|
2022-06-14 12:05:00+00:00,86.97,87.07,86.87,86.93,5915
|
|
2022-06-14 12:10:00+00:00,86.93,87.03,86.75,86.78,5021
|
|
2022-06-14 12:15:00+00:00,86.78,87.09,86.69,87.02,5690
|
|
2022-06-14 12:20:00+00:00,87.02,87.07,86.76,86.87,4790
|
|
2022-06-14 12:25:00+00:00,86.88,86.88,86.65,86.76,4834
|
|
2022-06-14 12:30:00+00:00,86.77,86.84,86.55,86.69,4874
|
|
2022-06-14 12:35:00+00:00,86.69,86.72,86.41,86.56,4881
|
|
2022-06-14 12:40:00+00:00,86.56,86.76,86.48,86.69,4145
|
|
2022-06-14 12:45:00+00:00,86.65,86.89,86.6,86.85,3982
|
|
2022-06-14 12:50:00+00:00,86.84,86.9,86.65,86.81,4156
|
|
2022-06-14 12:55:00+00:00,86.81,86.96,86.75,86.8,4163
|
|
2022-06-14 13:00:00+00:00,86.8,86.98,86.69,86.87,4400
|
|
2022-06-14 13:05:00+00:00,86.86,87.31,86.79,87.26,7392
|
|
2022-06-14 13:10:00+00:00,87.25,87.41,87.15,87.29,6650
|
|
2022-06-14 13:15:00+00:00,87.29,87.88,87.27,87.81,10693
|
|
2022-06-14 13:20:00+00:00,87.81,88.3,87.69,87.99,11472
|
|
2022-06-14 13:25:00+00:00,87.99,88.0,87.43,87.48,10343
|
|
2022-06-14 13:30:00+00:00,87.49,87.55,87.15,87.22,9753
|
|
2022-06-14 13:35:00+00:00,87.2,87.29,87.04,87.07,8201
|
|
2022-06-14 13:40:00+00:00,87.06,87.11,86.7,86.8,7764
|
|
2022-06-14 13:45:00+00:00,86.81,86.91,86.58,86.69,7232
|
|
2022-06-14 13:50:00+00:00,86.69,86.84,86.67,86.74,5334
|
|
2022-06-14 13:55:00+00:00,86.75,86.82,86.65,86.72,4557
|
|
2022-06-14 14:00:00+00:00,86.72,86.91,86.7,86.77,4454
|
|
2022-06-14 14:05:00+00:00,86.78,87.01,86.72,86.93,5551
|
|
2022-06-14 14:10:00+00:00,86.93,86.95,86.67,86.84,5379
|
|
2022-06-14 14:15:00+00:00,86.83,86.98,86.8,86.98,4587
|
|
2022-06-14 14:20:00+00:00,86.99,87.36,86.96,87.17,8513
|
|
2022-06-14 14:25:00+00:00,87.16,87.29,87.02,87.23,6952
|
|
2022-06-14 14:30:00+00:00,87.23,87.24,86.83,87.08,6899
|
|
2022-06-14 14:35:00+00:00,87.09,87.29,87.0,87.13,7588
|
|
2022-06-14 14:40:00+00:00,87.13,87.14,86.78,86.86,5372
|
|
2022-06-14 14:45:00+00:00,86.85,87.02,86.55,86.57,7431
|
|
2022-06-14 14:50:00+00:00,86.56,86.8,86.5,86.7,7361
|
|
2022-06-14 14:55:00+00:00,86.69,86.82,86.64,86.72,5133
|
|
2022-06-14 15:00:00+00:00,86.72,86.78,86.56,86.66,6049
|
|
2022-06-14 15:05:00+00:00,86.67,86.68,86.25,86.26,6575
|
|
2022-06-14 15:10:00+00:00,86.25,86.52,86.03,86.06,8635
|
|
2022-06-14 15:15:00+00:00,86.06,86.12,85.82,85.9,7167
|
|
2022-06-14 15:20:00+00:00,85.9,86.05,85.83,85.89,6224
|
|
2022-06-14 15:25:00+00:00,85.89,86.53,85.87,86.5,10511
|
|
2022-06-14 15:30:00+00:00,86.51,86.89,86.49,86.69,11838
|
|
2022-06-14 15:35:00+00:00,86.69,87.29,86.66,87.13,11959
|
|
2022-06-14 15:40:00+00:00,87.13,87.44,86.98,87.02,12537
|
|
2022-06-14 15:45:00+00:00,87.01,87.36,86.88,87.24,12451
|
|
2022-06-14 15:50:00+00:00,87.25,87.37,86.8,86.94,11686
|
|
2022-06-14 15:55:00+00:00,86.93,87.05,86.85,87.04,11064
|
|
2022-06-15 09:30:00+00:00,87.9,88.66,87.55,88.39,23568
|
|
2022-06-15 09:35:00+00:00,88.38,88.65,87.6,87.89,18330
|
|
2022-06-15 09:40:00+00:00,87.9,88.77,87.9,88.34,17165
|
|
2022-06-15 09:45:00+00:00,88.34,88.57,87.74,87.94,14368
|
|
2022-06-15 09:50:00+00:00,87.95,88.17,87.7,87.72,12691
|
|
2022-06-15 09:55:00+00:00,87.73,88.08,87.59,87.78,11510
|
|
2022-06-15 10:00:00+00:00,87.78,88.35,87.58,88.28,13343
|
|
2022-06-15 10:05:00+00:00,88.28,88.83,88.23,88.58,12481
|
|
2022-06-15 10:10:00+00:00,88.58,88.65,88.18,88.29,10960
|
|
2022-06-15 10:15:00+00:00,88.29,88.38,87.68,87.92,11711
|
|
2022-06-15 10:20:00+00:00,87.92,87.99,87.61,87.92,8525
|
|
2022-06-15 10:25:00+00:00,87.92,87.92,87.53,87.65,8350
|
|
2022-06-15 10:30:00+00:00,87.65,87.72,86.83,87.15,16427
|
|
2022-06-15 10:35:00+00:00,87.15,87.19,86.91,87.0,8759
|
|
2022-06-15 10:40:00+00:00,86.99,87.25,86.91,87.0,8501
|
|
2022-06-15 10:45:00+00:00,87.0,87.37,86.65,87.3,14523
|
|
2022-06-15 10:50:00+00:00,87.28,87.37,86.93,87.12,8936
|
|
2022-06-15 10:55:00+00:00,87.12,87.38,87.02,87.29,7998
|
|
2022-06-15 11:00:00+00:00,87.28,87.6,87.27,87.59,9152
|
|
2022-06-15 11:05:00+00:00,87.59,87.69,87.4,87.49,6593
|
|
2022-06-15 11:10:00+00:00,87.49,87.71,87.37,87.63,6181
|
|
2022-06-15 11:15:00+00:00,87.62,88.31,87.57,88.3,10925
|
|
2022-06-15 11:20:00+00:00,88.3,88.32,87.78,87.99,11144
|
|
2022-06-15 11:25:00+00:00,87.98,88.1,87.8,87.84,6222
|
|
2022-06-15 11:30:00+00:00,87.85,87.9,87.61,87.69,6505
|
|
2022-06-15 11:35:00+00:00,87.7,88.31,87.67,88.17,9401
|
|
2022-06-15 11:40:00+00:00,88.17,88.23,88.07,88.22,4144
|
|
2022-06-15 11:45:00+00:00,88.22,88.4,88.16,88.2,5656
|
|
2022-06-15 11:50:00+00:00,88.19,88.34,88.09,88.33,4851
|
|
2022-06-15 11:55:00+00:00,88.34,88.48,88.26,88.45,5856
|
|
2022-06-15 12:00:00+00:00,88.46,88.67,88.32,88.64,5864
|
|
2022-06-15 12:05:00+00:00,88.65,88.69,88.43,88.48,5064
|
|
2022-06-15 12:10:00+00:00,88.47,88.62,88.38,88.6,4110
|
|
2022-06-15 12:15:00+00:00,88.6,88.68,88.35,88.44,4816
|
|
2022-06-15 12:20:00+00:00,88.45,88.56,88.38,88.54,3370
|
|
2022-06-15 12:25:00+00:00,88.52,88.56,88.35,88.44,3844
|
|
2022-06-15 12:30:00+00:00,88.45,88.5,88.15,88.16,4792
|
|
2022-06-15 12:35:00+00:00,88.16,88.2,88.0,88.03,4078
|
|
2022-06-15 12:40:00+00:00,88.04,88.09,87.92,88.01,3434
|
|
2022-06-15 12:45:00+00:00,88.01,88.18,87.97,88.08,3500
|
|
2022-06-15 12:50:00+00:00,88.08,88.09,87.77,87.81,4589
|
|
2022-06-15 12:55:00+00:00,87.81,87.81,87.56,87.66,4502
|
|
2022-06-15 13:00:00+00:00,87.66,87.77,87.6,87.72,4308
|
|
2022-06-15 13:05:00+00:00,87.71,87.77,87.61,87.66,3325
|
|
2022-06-15 13:10:00+00:00,87.65,87.95,87.63,87.89,5629
|
|
2022-06-15 13:15:00+00:00,87.88,88.05,87.85,88.04,4103
|
|
2022-06-15 13:20:00+00:00,88.02,88.16,87.98,88.11,4243
|
|
2022-06-15 13:25:00+00:00,88.09,88.23,88.03,88.04,5937
|
|
2022-06-15 13:30:00+00:00,88.03,88.22,87.92,88.13,6091
|
|
2022-06-15 13:35:00+00:00,88.14,88.16,87.98,88.11,4078
|
|
2022-06-15 13:40:00+00:00,88.11,88.23,88.09,88.13,4168
|
|
2022-06-15 13:45:00+00:00,88.14,88.14,87.96,87.99,3611
|
|
2022-06-15 13:50:00+00:00,87.99,88.26,87.72,88.23,6716
|
|
2022-06-15 13:55:00+00:00,88.23,88.7,88.19,88.52,7771
|
|
2022-06-15 14:00:00+00:00,88.54,89.23,86.89,87.15,27566
|
|
2022-06-15 14:05:00+00:00,87.19,87.45,86.19,87.07,21851
|
|
2022-06-15 14:10:00+00:00,87.07,87.39,86.52,87.22,17208
|
|
2022-06-15 14:15:00+00:00,87.23,88.24,86.95,87.98,20059
|
|
2022-06-15 14:20:00+00:00,87.99,88.35,87.23,87.42,15091
|
|
2022-06-15 14:25:00+00:00,87.44,87.98,87.25,87.29,14535
|
|
2022-06-15 14:30:00+00:00,87.28,87.52,86.28,86.78,20476
|
|
2022-06-15 14:35:00+00:00,86.75,89.17,86.63,88.56,22818
|
|
2022-06-15 14:40:00+00:00,88.58,90.53,88.28,90.29,28829
|
|
2022-06-15 14:45:00+00:00,90.33,90.86,89.62,89.97,22205
|
|
2022-06-15 14:50:00+00:00,89.91,90.23,88.76,89.19,18639
|
|
2022-06-15 14:55:00+00:00,89.23,89.49,88.41,88.75,17132
|
|
2022-06-15 15:00:00+00:00,88.75,89.48,88.57,89.06,12786
|
|
2022-06-15 15:05:00+00:00,89.06,89.64,88.88,89.55,11634
|
|
2022-06-15 15:10:00+00:00,89.56,89.83,88.64,88.97,13091
|
|
2022-06-15 15:15:00+00:00,88.99,89.25,88.57,89.2,12882
|
|
2022-06-15 15:20:00+00:00,89.21,90.15,89.21,90.06,14332
|
|
2022-06-15 15:25:00+00:00,90.08,90.3,89.84,90.23,12491
|
|
2022-06-15 15:30:00+00:00,90.24,90.83,90.1,90.7,14897
|
|
2022-06-15 15:35:00+00:00,90.71,90.78,89.7,89.8,13964
|
|
2022-06-15 15:40:00+00:00,89.79,89.81,89.37,89.46,13316
|
|
2022-06-15 15:45:00+00:00,89.46,89.94,89.35,89.92,10961
|
|
2022-06-15 15:50:00+00:00,89.91,89.91,89.01,89.2,14253
|
|
2022-06-15 15:55:00+00:00,89.2,89.43,89.16,89.31,15401
|
|
2022-06-16 09:30:00+00:00,86.68,86.73,85.46,85.65,28610
|
|
2022-06-16 09:35:00+00:00,85.63,86.35,85.48,85.92,17873
|
|
2022-06-16 09:40:00+00:00,85.92,86.64,85.72,86.24,18774
|
|
2022-06-16 09:45:00+00:00,86.24,86.57,85.61,85.63,18144
|
|
2022-06-16 09:50:00+00:00,85.65,85.66,84.73,84.75,18870
|
|
2022-06-16 09:55:00+00:00,84.74,84.99,84.21,84.21,17598
|
|
2022-06-16 10:00:00+00:00,84.21,84.27,83.77,84.0,17971
|
|
2022-06-16 10:05:00+00:00,84.0,84.32,83.86,84.2,16129
|
|
2022-06-16 10:10:00+00:00,84.19,84.29,83.66,83.67,13749
|
|
2022-06-16 10:15:00+00:00,83.66,84.28,83.61,83.82,15295
|
|
2022-06-16 10:20:00+00:00,83.81,84.33,83.77,84.19,12675
|
|
2022-06-16 10:25:00+00:00,84.19,84.48,83.88,84.16,14651
|
|
2022-06-16 10:30:00+00:00,84.15,84.16,83.36,83.37,18252
|
|
2022-06-16 10:35:00+00:00,83.36,83.55,82.94,83.0,14490
|
|
2022-06-16 10:40:00+00:00,83.01,83.09,82.52,82.56,14128
|
|
2022-06-16 10:45:00+00:00,82.56,82.8,82.48,82.55,13123
|
|
2022-06-16 10:50:00+00:00,82.56,82.71,82.32,82.7,12850
|
|
2022-06-16 10:55:00+00:00,82.69,82.84,82.43,82.45,12908
|
|
2022-06-16 11:00:00+00:00,82.46,82.98,82.39,82.89,11881
|
|
2022-06-16 11:05:00+00:00,82.89,83.16,82.82,83.15,11345
|
|
2022-06-16 11:10:00+00:00,83.16,83.42,83.11,83.29,15144
|
|
2022-06-16 11:15:00+00:00,83.28,83.31,82.9,82.97,11369
|
|
2022-06-16 11:20:00+00:00,82.97,83.27,82.74,83.08,9337
|
|
2022-06-16 11:25:00+00:00,83.1,83.28,83.0,83.04,9548
|
|
2022-06-16 11:30:00+00:00,83.04,83.1,82.75,82.77,9202
|
|
2022-06-16 11:35:00+00:00,82.77,82.84,82.5,82.79,9770
|
|
2022-06-16 11:40:00+00:00,82.79,82.82,82.2,82.47,11946
|
|
2022-06-16 11:45:00+00:00,82.48,82.48,82.09,82.3,8319
|
|
2022-06-16 11:50:00+00:00,82.3,82.39,82.01,82.04,8658
|
|
2022-06-16 11:55:00+00:00,82.03,82.37,82.01,82.33,9974
|
|
2022-06-16 12:00:00+00:00,82.34,82.46,82.01,82.03,11610
|
|
2022-06-16 12:05:00+00:00,82.04,82.11,81.73,81.88,11232
|
|
2022-06-16 12:10:00+00:00,81.87,82.19,81.72,81.84,11050
|
|
2022-06-16 12:15:00+00:00,81.84,82.15,81.82,81.86,6989
|
|
2022-06-16 12:20:00+00:00,81.86,82.1,81.79,81.95,6304
|
|
2022-06-16 12:25:00+00:00,81.95,82.16,81.86,82.09,8361
|
|
2022-06-16 12:30:00+00:00,82.09,82.14,81.62,81.91,11519
|
|
2022-06-16 12:35:00+00:00,81.9,82.03,81.66,81.92,6926
|
|
2022-06-16 12:40:00+00:00,81.91,82.24,81.87,82.16,7776
|
|
2022-06-16 12:45:00+00:00,82.17,82.35,81.99,82.24,9045
|
|
2022-06-16 12:50:00+00:00,82.26,82.29,82.0,82.01,7480
|
|
2022-06-16 12:55:00+00:00,82.0,82.12,81.87,82.11,7673
|
|
2022-06-16 13:00:00+00:00,82.12,82.25,81.79,81.86,7355
|
|
2022-06-16 13:05:00+00:00,81.84,82.17,81.67,82.07,10061
|
|
2022-06-16 13:10:00+00:00,82.07,82.1,81.87,82.01,6689
|
|
2022-06-16 13:15:00+00:00,82.02,82.13,81.96,81.98,5498
|
|
2022-06-16 13:20:00+00:00,81.97,82.02,81.78,81.82,6099
|
|
2022-06-16 13:25:00+00:00,81.83,82.42,81.74,82.22,9161
|
|
2022-06-16 13:30:00+00:00,82.22,82.45,82.05,82.35,11589
|
|
2022-06-16 13:35:00+00:00,82.34,82.42,82.04,82.23,7213
|
|
2022-06-16 13:40:00+00:00,82.22,82.27,81.82,81.84,6627
|
|
2022-06-16 13:45:00+00:00,81.85,81.95,81.74,81.84,6410
|
|
2022-06-16 13:50:00+00:00,81.84,81.88,81.61,81.73,6257
|
|
2022-06-16 13:55:00+00:00,81.76,81.76,81.24,81.25,8723
|
|
2022-06-16 14:00:00+00:00,81.24,81.49,81.22,81.43,6705
|
|
2022-06-16 14:05:00+00:00,81.44,81.48,81.13,81.23,6230
|
|
2022-06-16 14:10:00+00:00,81.23,81.38,81.21,81.31,4421
|
|
2022-06-16 14:15:00+00:00,81.3,81.42,81.18,81.38,4905
|
|
2022-06-16 14:20:00+00:00,81.38,81.42,81.01,81.07,7532
|
|
2022-06-16 14:25:00+00:00,81.07,81.16,80.84,80.87,7324
|
|
2022-06-16 14:30:00+00:00,80.86,81.2,80.84,81.07,7640
|
|
2022-06-16 14:35:00+00:00,81.08,81.08,80.92,81.01,5270
|
|
2022-06-16 14:40:00+00:00,80.99,81.31,80.99,81.11,8093
|
|
2022-06-16 14:45:00+00:00,81.12,81.24,80.71,80.72,7536
|
|
2022-06-16 14:50:00+00:00,80.72,80.86,80.66,80.73,7958
|
|
2022-06-16 14:55:00+00:00,80.73,81.12,80.64,81.11,8430
|
|
2022-06-16 15:00:00+00:00,81.1,81.81,81.05,81.62,14073
|
|
2022-06-16 15:05:00+00:00,81.61,81.73,81.3,81.69,14729
|
|
2022-06-16 15:10:00+00:00,81.68,81.77,81.19,81.31,12043
|
|
2022-06-16 15:15:00+00:00,81.3,81.6,81.18,81.58,9801
|
|
2022-06-16 15:20:00+00:00,81.59,81.79,81.56,81.69,11601
|
|
2022-06-16 15:25:00+00:00,81.68,82.09,81.64,81.92,13069
|
|
2022-06-16 15:30:00+00:00,81.92,81.98,81.45,81.48,11196
|
|
2022-06-16 15:35:00+00:00,81.48,81.75,81.42,81.68,12478
|
|
2022-06-16 15:40:00+00:00,81.68,82.07,81.52,81.59,15049
|
|
2022-06-16 15:45:00+00:00,81.58,81.72,81.45,81.5,13818
|
|
2022-06-16 15:50:00+00:00,81.5,81.88,81.44,81.81,18830
|
|
2022-06-16 15:55:00+00:00,81.82,82.17,81.73,82.07,25321
|
|
2022-06-17 09:30:00+00:00,82.19,82.61,81.51,82.1,42911
|
|
2022-06-17 09:35:00+00:00,82.06,82.44,81.3,81.34,18783
|
|
2022-06-17 09:40:00+00:00,81.32,82.74,81.28,82.44,21968
|
|
2022-06-17 09:45:00+00:00,82.46,82.66,81.95,82.61,16357
|
|
2022-06-17 09:50:00+00:00,82.61,82.94,82.32,82.32,15666
|
|
2022-06-17 09:55:00+00:00,82.35,82.77,82.26,82.55,14086
|
|
2022-06-17 10:00:00+00:00,82.57,82.64,81.65,81.79,16542
|
|
2022-06-17 10:05:00+00:00,81.78,81.9,80.64,80.67,25285
|
|
2022-06-17 10:10:00+00:00,80.67,81.06,80.66,80.8,16098
|
|
2022-06-17 10:15:00+00:00,80.82,80.95,80.25,80.37,18630
|
|
2022-06-17 10:20:00+00:00,80.37,80.4,80.03,80.2,16188
|
|
2022-06-17 10:25:00+00:00,80.19,80.46,80.12,80.35,10539
|
|
2022-06-17 10:30:00+00:00,80.35,80.47,79.77,79.86,14138
|
|
2022-06-17 10:35:00+00:00,79.84,80.3,79.43,80.02,19530
|
|
2022-06-17 10:40:00+00:00,80.01,80.46,79.88,80.45,14223
|
|
2022-06-17 10:45:00+00:00,80.44,80.46,79.93,80.24,12659
|
|
2022-06-17 10:50:00+00:00,80.23,80.51,80.13,80.34,9313
|
|
2022-06-17 10:55:00+00:00,80.32,80.83,80.26,80.73,12550
|
|
2022-06-17 11:00:00+00:00,80.73,81.13,80.22,80.89,13610
|
|
2022-06-17 11:05:00+00:00,80.89,81.58,80.88,81.57,12741
|
|
2022-06-17 11:10:00+00:00,81.58,81.59,81.06,81.09,10426
|
|
2022-06-17 11:15:00+00:00,81.08,81.8,81.05,81.63,13405
|
|
2022-06-17 11:20:00+00:00,81.63,81.7,81.23,81.28,10113
|
|
2022-06-17 11:25:00+00:00,81.28,81.82,81.19,81.67,10688
|
|
2022-06-17 11:30:00+00:00,81.69,81.9,81.4,81.44,12015
|
|
2022-06-17 11:35:00+00:00,81.42,81.58,81.32,81.56,7782
|
|
2022-06-17 11:40:00+00:00,81.56,81.75,81.26,81.27,8881
|
|
2022-06-17 11:45:00+00:00,81.26,81.39,81.11,81.28,7720
|
|
2022-06-17 11:50:00+00:00,81.28,81.36,80.82,80.95,8323
|
|
2022-06-17 11:55:00+00:00,80.96,81.17,80.86,80.89,8308
|
|
2022-06-17 12:00:00+00:00,80.89,80.9,80.62,80.68,8099
|
|
2022-06-17 12:05:00+00:00,80.68,80.81,80.52,80.72,7684
|
|
2022-06-17 12:10:00+00:00,80.71,81.26,80.69,81.21,7646
|
|
2022-06-17 12:15:00+00:00,81.2,81.37,81.15,81.3,7023
|
|
2022-06-17 12:20:00+00:00,81.28,81.6,81.2,81.56,6867
|
|
2022-06-17 12:25:00+00:00,81.55,81.7,81.41,81.58,7129
|
|
2022-06-17 12:30:00+00:00,81.57,81.7,81.41,81.58,5874
|
|
2022-06-17 12:35:00+00:00,81.58,81.72,81.35,81.71,6394
|
|
2022-06-17 12:40:00+00:00,81.72,81.87,81.52,81.87,7006
|
|
2022-06-17 12:45:00+00:00,81.86,82.23,81.7,82.19,10559
|
|
2022-06-17 12:50:00+00:00,82.19,82.22,81.74,81.83,9830
|
|
2022-06-17 12:55:00+00:00,81.83,81.95,81.73,81.84,5921
|
|
2022-06-17 13:00:00+00:00,81.84,82.19,81.74,82.13,6994
|
|
2022-06-17 13:05:00+00:00,82.13,82.47,82.03,82.43,11063
|
|
2022-06-17 13:10:00+00:00,82.43,82.66,82.3,82.48,11005
|
|
2022-06-17 13:15:00+00:00,82.47,82.64,82.33,82.54,7151
|
|
2022-06-17 13:20:00+00:00,82.52,82.74,82.27,82.73,7615
|
|
2022-06-17 13:25:00+00:00,82.73,82.76,82.19,82.29,8099
|
|
2022-06-17 13:30:00+00:00,82.3,82.56,82.16,82.55,6802
|
|
2022-06-17 13:35:00+00:00,82.54,82.74,82.37,82.51,9726
|
|
2022-06-17 13:40:00+00:00,82.5,82.68,82.44,82.51,6678
|
|
2022-06-17 13:45:00+00:00,82.51,82.54,82.02,82.23,10841
|
|
2022-06-17 13:50:00+00:00,82.23,82.46,82.15,82.28,8058
|
|
2022-06-17 13:55:00+00:00,82.28,82.56,82.16,82.41,8460
|
|
2022-06-17 14:00:00+00:00,82.41,82.49,82.26,82.43,5783
|
|
2022-06-17 14:05:00+00:00,82.43,82.55,82.28,82.46,6146
|
|
2022-06-17 14:10:00+00:00,82.47,82.5,82.22,82.39,7610
|
|
2022-06-17 14:15:00+00:00,82.39,82.49,82.24,82.34,6257
|
|
2022-06-17 14:20:00+00:00,82.34,82.58,82.33,82.55,7026
|
|
2022-06-17 14:25:00+00:00,82.55,82.6,82.31,82.38,6282
|
|
2022-06-17 14:30:00+00:00,82.38,82.39,82.02,82.22,8734
|
|
2022-06-17 14:35:00+00:00,82.23,82.48,82.14,82.48,6952
|
|
2022-06-17 14:40:00+00:00,82.47,82.63,82.28,82.34,9688
|
|
2022-06-17 14:45:00+00:00,82.33,82.35,82.14,82.16,7062
|
|
2022-06-17 14:50:00+00:00,82.16,82.19,81.97,82.08,6670
|
|
2022-06-17 14:55:00+00:00,82.08,82.22,81.75,81.79,13884
|
|
2022-06-17 15:00:00+00:00,81.8,81.89,81.45,81.56,12986
|
|
2022-06-17 15:05:00+00:00,81.56,81.7,81.36,81.54,11406
|
|
2022-06-17 15:10:00+00:00,81.56,81.58,81.02,81.1,10528
|
|
2022-06-17 15:15:00+00:00,81.1,81.39,80.97,81.31,11323
|
|
2022-06-17 15:20:00+00:00,81.32,81.61,81.28,81.53,9790
|
|
2022-06-17 15:25:00+00:00,81.53,81.86,81.49,81.82,10593
|
|
2022-06-17 15:30:00+00:00,81.82,81.84,81.45,81.62,13487
|
|
2022-06-17 15:35:00+00:00,81.62,81.8,81.56,81.76,8055
|
|
2022-06-17 15:40:00+00:00,81.76,81.79,81.4,81.43,11039
|
|
2022-06-17 15:45:00+00:00,81.43,81.65,81.33,81.48,10899
|
|
2022-06-17 15:50:00+00:00,81.48,81.7,81.26,81.59,13185
|
|
2022-06-17 15:55:00+00:00,81.59,81.7,81.5,81.57,19038
|
|
2022-06-21 09:30:00+00:00,84.17,84.78,83.85,84.49,27633
|
|
2022-06-21 09:35:00+00:00,84.51,85.07,84.38,84.67,23177
|
|
2022-06-21 09:40:00+00:00,84.67,84.88,84.13,84.16,20428
|
|
2022-06-21 09:45:00+00:00,84.13,84.14,82.6,82.9,34144
|
|
2022-06-21 09:50:00+00:00,82.91,84.59,82.75,84.41,35580
|
|
2022-06-21 09:55:00+00:00,84.41,85.5,84.17,85.36,25590
|
|
2022-06-21 10:00:00+00:00,85.36,85.62,85.14,85.54,22428
|
|
2022-06-21 10:05:00+00:00,85.54,85.81,85.2,85.36,16786
|
|
2022-06-21 10:10:00+00:00,85.36,85.68,85.18,85.59,15374
|
|
2022-06-21 10:15:00+00:00,85.6,85.6,85.27,85.54,12850
|
|
2022-06-21 10:20:00+00:00,85.55,85.57,85.16,85.31,16438
|
|
2022-06-21 10:25:00+00:00,85.3,85.38,84.28,84.41,20270
|
|
2022-06-21 10:30:00+00:00,84.41,85.24,84.28,85.02,19995
|
|
2022-06-21 10:35:00+00:00,85.01,85.22,84.63,85.0,13267
|
|
2022-06-21 10:40:00+00:00,85.01,85.39,84.84,85.19,12475
|
|
2022-06-21 10:45:00+00:00,85.19,85.53,85.02,85.43,11072
|
|
2022-06-21 10:50:00+00:00,85.45,85.68,85.35,85.54,10719
|
|
2022-06-21 10:55:00+00:00,85.54,85.71,85.4,85.53,9681
|
|
2022-06-21 11:00:00+00:00,85.53,85.6,85.14,85.38,13479
|
|
2022-06-21 11:05:00+00:00,85.38,85.4,85.11,85.3,9726
|
|
2022-06-21 11:10:00+00:00,85.3,85.34,84.96,85.14,8685
|
|
2022-06-21 11:15:00+00:00,85.13,85.28,85.0,85.1,7897
|
|
2022-06-21 11:20:00+00:00,85.15,85.19,84.83,84.96,7576
|
|
2022-06-21 11:25:00+00:00,84.97,85.04,84.85,84.95,5464
|
|
2022-06-21 11:30:00+00:00,84.96,85.25,84.96,85.11,8431
|
|
2022-06-21 11:35:00+00:00,85.1,85.21,84.67,84.69,10115
|
|
2022-06-21 11:40:00+00:00,84.69,84.83,84.53,84.57,8626
|
|
2022-06-21 11:45:00+00:00,84.57,84.63,84.33,84.55,7286
|
|
2022-06-21 11:50:00+00:00,84.55,84.62,84.21,84.22,7451
|
|
2022-06-21 11:55:00+00:00,84.22,84.37,83.96,83.97,8182
|
|
2022-06-21 12:00:00+00:00,83.97,84.29,83.96,84.09,7712
|
|
2022-06-21 12:05:00+00:00,84.11,84.14,83.86,83.89,7310
|
|
2022-06-21 12:10:00+00:00,83.89,84.34,83.85,84.3,10006
|
|
2022-06-21 12:15:00+00:00,84.3,84.41,84.23,84.34,6379
|
|
2022-06-21 12:20:00+00:00,84.35,84.44,84.12,84.14,6965
|
|
2022-06-21 12:25:00+00:00,84.13,84.25,83.96,83.98,7182
|
|
2022-06-21 12:30:00+00:00,83.98,84.4,83.93,84.35,7495
|
|
2022-06-21 12:35:00+00:00,84.36,84.55,84.3,84.51,6087
|
|
2022-06-21 12:40:00+00:00,84.51,84.56,84.35,84.41,4331
|
|
2022-06-21 12:45:00+00:00,84.41,84.47,84.25,84.36,4278
|
|
2022-06-21 12:50:00+00:00,84.37,84.58,84.37,84.57,3784
|
|
2022-06-21 12:55:00+00:00,84.55,84.77,84.53,84.72,5581
|
|
2022-06-21 13:00:00+00:00,84.72,84.79,84.53,84.62,7206
|
|
2022-06-21 13:05:00+00:00,84.62,84.64,84.4,84.62,6172
|
|
2022-06-21 13:10:00+00:00,84.63,84.9,84.57,84.89,6590
|
|
2022-06-21 13:15:00+00:00,84.88,84.89,84.62,84.69,4401
|
|
2022-06-21 13:20:00+00:00,84.69,84.73,84.48,84.58,5139
|
|
2022-06-21 13:25:00+00:00,84.57,84.78,84.45,84.49,6935
|
|
2022-06-21 13:30:00+00:00,84.5,84.82,84.48,84.79,5197
|
|
2022-06-21 13:35:00+00:00,84.8,84.83,84.54,84.55,4014
|
|
2022-06-21 13:40:00+00:00,84.55,84.59,84.34,84.53,6028
|
|
2022-06-21 13:45:00+00:00,84.54,84.6,84.39,84.52,4099
|
|
2022-06-21 13:50:00+00:00,84.51,84.54,84.38,84.43,3385
|
|
2022-06-21 13:55:00+00:00,84.42,84.56,84.38,84.47,4799
|
|
2022-06-21 14:00:00+00:00,84.47,84.47,84.14,84.18,4981
|
|
2022-06-21 14:05:00+00:00,84.18,84.27,83.96,84.03,6032
|
|
2022-06-21 14:10:00+00:00,84.05,84.15,83.91,83.96,5289
|
|
2022-06-21 14:15:00+00:00,83.96,84.23,83.94,84.16,7960
|
|
2022-06-21 14:20:00+00:00,84.16,84.3,84.01,84.05,5885
|
|
2022-06-21 14:25:00+00:00,84.04,84.1,83.92,84.07,5444
|
|
2022-06-21 14:30:00+00:00,84.07,84.28,84.07,84.24,6396
|
|
2022-06-21 14:35:00+00:00,84.25,84.28,84.0,84.06,6331
|
|
2022-06-21 14:40:00+00:00,84.05,84.34,83.97,84.27,6634
|
|
2022-06-21 14:45:00+00:00,84.26,84.3,84.05,84.11,5308
|
|
2022-06-21 14:50:00+00:00,84.12,84.42,84.1,84.36,6022
|
|
2022-06-21 14:55:00+00:00,84.36,84.46,84.19,84.23,6004
|
|
2022-06-21 15:00:00+00:00,84.24,84.36,84.14,84.17,6448
|
|
2022-06-21 15:05:00+00:00,84.17,84.36,84.13,84.3,4429
|
|
2022-06-21 15:10:00+00:00,84.3,84.37,84.24,84.3,4407
|
|
2022-06-21 15:15:00+00:00,84.3,84.45,84.24,84.29,5699
|
|
2022-06-21 15:20:00+00:00,84.29,84.42,84.13,84.22,6061
|
|
2022-06-21 15:25:00+00:00,84.22,84.24,84.02,84.22,6310
|
|
2022-06-21 15:30:00+00:00,84.21,84.29,84.09,84.18,6688
|
|
2022-06-21 15:35:00+00:00,84.19,84.19,83.98,84.07,6556
|
|
2022-06-21 15:40:00+00:00,84.06,84.11,83.91,84.06,8072
|
|
2022-06-21 15:45:00+00:00,84.07,84.09,83.91,83.95,6385
|
|
2022-06-21 15:50:00+00:00,83.95,84.19,83.93,83.95,11030
|
|
2022-06-21 15:55:00+00:00,83.96,83.99,83.63,83.78,18174
|
|
2022-06-22 09:30:00+00:00,84.4,84.41,83.3,83.68,32135
|
|
2022-06-22 09:35:00+00:00,83.65,84.82,83.4,84.01,24278
|
|
2022-06-22 09:40:00+00:00,83.99,84.43,83.66,84.28,19524
|
|
2022-06-22 09:45:00+00:00,84.28,85.02,84.26,84.47,20465
|
|
2022-06-22 09:50:00+00:00,84.49,85.18,83.94,85.15,21092
|
|
2022-06-22 09:55:00+00:00,85.16,85.33,84.67,84.73,14803
|
|
2022-06-22 10:00:00+00:00,84.71,85.0,84.39,84.6,12549
|
|
2022-06-22 10:05:00+00:00,84.6,84.69,84.27,84.56,11846
|
|
2022-06-22 10:10:00+00:00,84.57,85.12,84.37,85.07,15225
|
|
2022-06-22 10:15:00+00:00,85.08,85.25,84.72,84.96,14956
|
|
2022-06-22 10:20:00+00:00,84.95,85.69,84.79,85.59,15253
|
|
2022-06-22 10:25:00+00:00,85.63,85.95,85.46,85.92,14643
|
|
2022-06-22 10:30:00+00:00,85.91,85.99,85.54,85.59,10711
|
|
2022-06-22 10:35:00+00:00,85.58,86.2,85.53,85.96,12769
|
|
2022-06-22 10:40:00+00:00,85.95,86.38,85.73,86.35,11713
|
|
2022-06-22 10:45:00+00:00,86.33,86.35,85.39,85.53,13553
|
|
2022-06-22 10:50:00+00:00,85.51,85.63,85.3,85.49,8362
|
|
2022-06-22 10:55:00+00:00,85.51,85.59,85.35,85.41,7559
|
|
2022-06-22 11:00:00+00:00,85.42,85.47,84.83,85.09,13114
|
|
2022-06-22 11:05:00+00:00,85.09,85.3,84.99,85.16,6900
|
|
2022-06-22 11:10:00+00:00,85.15,85.22,84.76,84.77,8433
|
|
2022-06-22 11:15:00+00:00,84.76,85.09,84.7,84.88,12603
|
|
2022-06-22 11:20:00+00:00,84.92,85.12,84.77,84.9,7417
|
|
2022-06-22 11:25:00+00:00,84.89,84.99,84.71,84.79,7534
|
|
2022-06-22 11:30:00+00:00,84.79,85.47,84.79,85.14,12257
|
|
2022-06-22 11:35:00+00:00,85.15,85.23,84.95,84.99,5411
|
|
2022-06-22 11:40:00+00:00,85.0,85.0,84.3,84.31,10903
|
|
2022-06-22 11:45:00+00:00,84.3,84.37,84.1,84.26,8986
|
|
2022-06-22 11:50:00+00:00,84.25,84.3,83.87,83.94,9738
|
|
2022-06-22 11:55:00+00:00,83.94,84.04,83.58,83.63,11212
|
|
2022-06-22 12:00:00+00:00,83.62,83.99,83.59,83.69,12104
|
|
2022-06-22 12:05:00+00:00,83.68,83.76,83.37,83.42,10728
|
|
2022-06-22 12:10:00+00:00,83.39,83.66,83.38,83.58,6825
|
|
2022-06-22 12:15:00+00:00,83.57,83.83,83.53,83.77,8235
|
|
2022-06-22 12:20:00+00:00,83.75,83.93,83.66,83.68,11402
|
|
2022-06-22 12:25:00+00:00,83.7,84.04,83.67,83.88,9576
|
|
2022-06-22 12:30:00+00:00,83.88,84.16,83.79,84.12,8327
|
|
2022-06-22 12:35:00+00:00,84.11,84.23,83.94,83.95,5991
|
|
2022-06-22 12:40:00+00:00,83.96,84.13,83.95,84.09,4317
|
|
2022-06-22 12:45:00+00:00,84.1,84.17,83.74,83.81,6457
|
|
2022-06-22 12:50:00+00:00,83.83,84.07,83.7,84.02,5489
|
|
2022-06-22 12:55:00+00:00,84.04,84.25,83.87,84.21,6004
|
|
2022-06-22 13:00:00+00:00,84.23,84.29,83.95,84.02,6918
|
|
2022-06-22 13:05:00+00:00,84.01,84.21,83.99,84.12,3928
|
|
2022-06-22 13:10:00+00:00,84.12,84.35,84.12,84.34,5421
|
|
2022-06-22 13:15:00+00:00,84.34,84.53,84.26,84.52,5830
|
|
2022-06-22 13:20:00+00:00,84.51,84.6,84.46,84.53,5906
|
|
2022-06-22 13:25:00+00:00,84.52,84.57,84.32,84.42,6457
|
|
2022-06-22 13:30:00+00:00,84.43,84.43,84.24,84.29,4445
|
|
2022-06-22 13:35:00+00:00,84.28,84.59,84.18,84.56,5756
|
|
2022-06-22 13:40:00+00:00,84.56,84.63,84.49,84.62,4305
|
|
2022-06-22 13:45:00+00:00,84.61,84.82,84.56,84.78,7517
|
|
2022-06-22 13:50:00+00:00,84.77,84.8,84.5,84.59,6596
|
|
2022-06-22 13:55:00+00:00,84.59,84.7,84.44,84.68,5891
|
|
2022-06-22 14:00:00+00:00,84.69,84.82,84.64,84.7,4950
|
|
2022-06-22 14:05:00+00:00,84.7,85.17,84.69,85.11,8724
|
|
2022-06-22 14:10:00+00:00,85.1,85.12,84.96,85.11,5371
|
|
2022-06-22 14:15:00+00:00,85.11,85.28,85.07,85.17,6968
|
|
2022-06-22 14:20:00+00:00,85.18,85.2,84.93,85.14,6526
|
|
2022-06-22 14:25:00+00:00,85.14,85.16,84.88,84.95,5304
|
|
2022-06-22 14:30:00+00:00,84.95,85.1,84.88,85.02,6706
|
|
2022-06-22 14:35:00+00:00,85.04,85.15,84.98,85.07,4106
|
|
2022-06-22 14:40:00+00:00,85.07,85.23,84.91,85.03,5285
|
|
2022-06-22 14:45:00+00:00,85.02,85.04,84.66,84.67,6349
|
|
2022-06-22 14:50:00+00:00,84.68,84.81,84.54,84.79,6750
|
|
2022-06-22 14:55:00+00:00,84.79,84.98,84.78,84.98,5019
|
|
2022-06-22 15:00:00+00:00,84.98,85.08,84.66,85.01,7823
|
|
2022-06-22 15:05:00+00:00,85.02,85.11,84.82,84.85,6109
|
|
2022-06-22 15:10:00+00:00,84.85,84.97,84.69,84.93,6677
|
|
2022-06-22 15:15:00+00:00,84.92,84.98,84.69,84.74,6078
|
|
2022-06-22 15:20:00+00:00,84.74,84.88,84.58,84.66,7158
|
|
2022-06-22 15:25:00+00:00,84.65,84.65,84.08,84.19,9626
|
|
2022-06-22 15:30:00+00:00,84.18,84.28,84.06,84.15,6551
|
|
2022-06-22 15:35:00+00:00,84.14,84.19,83.88,83.99,7338
|
|
2022-06-22 15:40:00+00:00,83.98,83.98,83.74,83.85,9735
|
|
2022-06-22 15:45:00+00:00,83.84,83.85,83.55,83.58,9272
|
|
2022-06-22 15:50:00+00:00,83.58,84.07,83.43,83.88,15762
|
|
2022-06-22 15:55:00+00:00,83.88,84.05,83.66,83.68,16064
|
|
2022-06-23 09:30:00+00:00,84.31,84.41,83.38,83.42,25357
|
|
2022-06-23 09:35:00+00:00,83.43,83.43,82.46,82.59,20997
|
|
2022-06-23 09:40:00+00:00,82.59,82.94,82.39,82.81,19692
|
|
2022-06-23 09:45:00+00:00,82.82,82.97,82.23,82.6,17141
|
|
2022-06-23 09:50:00+00:00,82.59,82.64,81.67,82.05,21264
|
|
2022-06-23 09:55:00+00:00,82.05,82.96,81.93,82.8,18191
|
|
2022-06-23 10:00:00+00:00,82.81,83.07,82.61,82.88,18516
|
|
2022-06-23 10:05:00+00:00,82.85,83.3,82.46,82.49,18893
|
|
2022-06-23 10:10:00+00:00,82.49,83.07,82.27,82.81,17944
|
|
2022-06-23 10:15:00+00:00,82.81,83.36,82.68,83.32,16687
|
|
2022-06-23 10:20:00+00:00,83.29,83.48,83.17,83.21,14269
|
|
2022-06-23 10:25:00+00:00,83.22,83.68,83.03,83.19,17483
|
|
2022-06-23 10:30:00+00:00,83.19,83.69,83.14,83.23,14112
|
|
2022-06-23 10:35:00+00:00,83.22,83.47,83.01,83.44,12689
|
|
2022-06-23 10:40:00+00:00,83.44,83.84,83.42,83.63,13993
|
|
2022-06-23 10:45:00+00:00,83.64,83.8,83.43,83.53,9254
|
|
2022-06-23 10:50:00+00:00,83.53,83.6,83.26,83.37,7955
|
|
2022-06-23 10:55:00+00:00,83.36,83.57,83.25,83.4,9654
|
|
2022-06-23 11:00:00+00:00,83.39,83.44,82.71,82.75,10751
|
|
2022-06-23 11:05:00+00:00,82.76,82.77,82.55,82.74,10474
|
|
2022-06-23 11:10:00+00:00,82.75,83.13,82.65,82.97,11614
|
|
2022-06-23 11:15:00+00:00,82.96,83.08,82.79,82.91,9051
|
|
2022-06-23 11:20:00+00:00,82.89,82.95,82.34,82.43,11666
|
|
2022-06-23 11:25:00+00:00,82.43,82.56,82.28,82.4,9860
|
|
2022-06-23 11:30:00+00:00,82.4,82.64,81.98,82.13,12687
|
|
2022-06-23 11:35:00+00:00,82.13,82.13,81.63,81.69,11781
|
|
2022-06-23 11:40:00+00:00,81.68,81.78,81.54,81.73,11793
|
|
2022-06-23 11:45:00+00:00,81.72,81.95,81.6,81.89,9629
|
|
2022-06-23 11:50:00+00:00,81.89,82.0,81.8,81.83,7271
|
|
2022-06-23 11:55:00+00:00,81.82,81.82,81.34,81.37,13534
|
|
2022-06-23 12:00:00+00:00,81.37,81.5,81.01,81.06,14704
|
|
2022-06-23 12:05:00+00:00,81.07,81.27,80.82,81.05,16725
|
|
2022-06-23 12:10:00+00:00,81.04,81.26,80.85,81.15,9742
|
|
2022-06-23 12:15:00+00:00,81.12,81.41,80.98,81.22,10533
|
|
2022-06-23 12:20:00+00:00,81.22,81.37,81.14,81.28,6565
|
|
2022-06-23 12:25:00+00:00,81.27,81.49,81.16,81.35,10406
|
|
2022-06-23 12:30:00+00:00,81.35,81.39,81.04,81.06,9324
|
|
2022-06-23 12:35:00+00:00,81.06,81.29,80.87,80.98,8256
|
|
2022-06-23 12:40:00+00:00,80.98,81.16,80.82,80.98,8500
|
|
2022-06-23 12:45:00+00:00,80.98,80.99,80.7,80.7,9379
|
|
2022-06-23 12:50:00+00:00,80.71,80.88,80.51,80.8,10828
|
|
2022-06-23 12:55:00+00:00,80.79,80.91,80.69,80.75,6934
|
|
2022-06-23 13:00:00+00:00,80.75,80.75,80.22,80.37,14241
|
|
2022-06-23 13:05:00+00:00,80.37,80.83,80.34,80.67,11541
|
|
2022-06-23 13:10:00+00:00,80.67,80.89,80.6,80.66,7168
|
|
2022-06-23 13:15:00+00:00,80.66,80.86,80.63,80.81,7060
|
|
2022-06-23 13:20:00+00:00,80.81,81.09,80.62,80.85,8769
|
|
2022-06-23 13:25:00+00:00,80.85,80.97,80.53,80.65,9039
|
|
2022-06-23 13:30:00+00:00,80.66,80.96,80.65,80.91,8326
|
|
2022-06-23 13:35:00+00:00,80.89,81.0,80.58,80.64,8272
|
|
2022-06-23 13:40:00+00:00,80.64,80.68,80.33,80.54,9211
|
|
2022-06-23 13:45:00+00:00,80.54,80.76,80.43,80.69,9699
|
|
2022-06-23 13:50:00+00:00,80.68,80.87,80.65,80.81,8104
|
|
2022-06-23 13:55:00+00:00,80.82,80.97,80.71,80.89,8954
|
|
2022-06-23 14:00:00+00:00,80.89,81.14,80.8,80.95,10258
|
|
2022-06-23 14:05:00+00:00,80.95,81.21,80.91,81.2,7985
|
|
2022-06-23 14:10:00+00:00,81.19,81.2,80.95,80.98,6525
|
|
2022-06-23 14:15:00+00:00,80.98,81.06,80.74,80.89,6892
|
|
2022-06-23 14:20:00+00:00,80.89,81.1,80.75,81.01,7321
|
|
2022-06-23 14:25:00+00:00,81.02,81.3,80.98,81.24,7748
|
|
2022-06-23 14:30:00+00:00,81.24,81.65,81.16,81.6,12877
|
|
2022-06-23 14:35:00+00:00,81.6,81.67,81.43,81.54,8997
|
|
2022-06-23 14:40:00+00:00,81.53,81.59,81.43,81.45,6638
|
|
2022-06-23 14:45:00+00:00,81.46,81.65,81.31,81.44,10181
|
|
2022-06-23 14:50:00+00:00,81.43,81.63,81.43,81.56,6006
|
|
2022-06-23 14:55:00+00:00,81.55,81.64,81.46,81.61,4096
|
|
2022-06-23 15:00:00+00:00,81.63,81.73,81.42,81.61,8317
|
|
2022-06-23 15:05:00+00:00,81.61,81.95,81.58,81.87,10770
|
|
2022-06-23 15:10:00+00:00,81.87,82.04,81.84,81.93,8754
|
|
2022-06-23 15:15:00+00:00,81.92,81.95,81.66,81.85,7997
|
|
2022-06-23 15:20:00+00:00,81.84,81.93,81.77,81.85,5037
|
|
2022-06-23 15:25:00+00:00,81.9,82.09,81.82,82.01,7499
|
|
2022-06-23 15:30:00+00:00,82.01,82.59,82.01,82.48,14049
|
|
2022-06-23 15:35:00+00:00,82.48,82.53,82.32,82.38,8681
|
|
2022-06-23 15:40:00+00:00,82.38,82.69,82.33,82.54,10679
|
|
2022-06-23 15:45:00+00:00,82.55,82.77,82.54,82.64,10683
|
|
2022-06-23 15:50:00+00:00,82.64,82.86,82.38,82.42,14925
|
|
2022-06-23 15:55:00+00:00,82.41,82.52,82.32,82.43,23861
|
|
2022-06-24 09:30:00+00:00,83.56,84.14,83.08,83.64,26037
|
|
2022-06-24 09:35:00+00:00,83.65,84.41,83.33,83.98,24275
|
|
2022-06-24 09:40:00+00:00,84.0,84.37,83.81,84.13,19211
|
|
2022-06-24 09:45:00+00:00,84.13,84.78,84.01,84.77,18345
|
|
2022-06-24 09:50:00+00:00,84.76,85.15,84.65,84.82,20079
|
|
2022-06-24 09:55:00+00:00,84.82,85.25,84.75,85.13,16286
|
|
2022-06-24 10:00:00+00:00,85.14,86.03,85.14,85.72,22941
|
|
2022-06-24 10:05:00+00:00,85.73,86.49,85.66,86.34,19716
|
|
2022-06-24 10:10:00+00:00,86.33,86.49,86.15,86.45,17082
|
|
2022-06-24 10:15:00+00:00,86.45,86.69,86.02,86.26,20196
|
|
2022-06-24 10:20:00+00:00,86.26,87.08,86.19,86.75,20102
|
|
2022-06-24 10:25:00+00:00,86.76,87.15,86.61,86.94,17945
|
|
2022-06-24 10:30:00+00:00,86.94,87.43,86.76,87.4,14844
|
|
2022-06-24 10:35:00+00:00,87.39,87.53,87.18,87.24,15176
|
|
2022-06-24 10:40:00+00:00,87.23,87.36,86.76,86.86,11464
|
|
2022-06-24 10:45:00+00:00,86.86,86.94,86.57,86.85,10993
|
|
2022-06-24 10:50:00+00:00,86.84,86.89,86.47,86.73,9427
|
|
2022-06-24 10:55:00+00:00,86.73,87.17,86.6,87.02,11130
|
|
2022-06-24 11:00:00+00:00,87.01,87.35,86.95,87.25,11405
|
|
2022-06-24 11:05:00+00:00,87.23,87.28,86.68,86.68,9593
|
|
2022-06-24 11:10:00+00:00,86.69,86.75,86.12,86.15,13361
|
|
2022-06-24 11:15:00+00:00,86.14,86.22,85.89,85.9,11096
|
|
2022-06-24 11:20:00+00:00,85.89,86.13,85.82,86.04,9931
|
|
2022-06-24 11:25:00+00:00,86.04,86.41,85.97,86.36,10062
|
|
2022-06-24 11:30:00+00:00,86.38,86.42,86.15,86.16,7211
|
|
2022-06-24 11:35:00+00:00,86.15,86.32,86.07,86.25,5923
|
|
2022-06-24 11:40:00+00:00,86.25,86.5,86.2,86.31,6864
|
|
2022-06-24 11:45:00+00:00,86.32,86.34,86.1,86.2,5545
|
|
2022-06-24 11:50:00+00:00,86.2,86.32,86.01,86.23,6541
|
|
2022-06-24 11:55:00+00:00,86.23,86.47,86.07,86.46,5401
|
|
2022-06-24 12:00:00+00:00,86.46,86.63,86.38,86.46,7504
|
|
2022-06-24 12:05:00+00:00,86.47,86.54,86.32,86.39,4589
|
|
2022-06-24 12:10:00+00:00,86.38,86.48,86.2,86.31,4744
|
|
2022-06-24 12:15:00+00:00,86.3,86.72,86.29,86.67,6662
|
|
2022-06-24 12:20:00+00:00,86.68,86.82,86.46,86.65,6727
|
|
2022-06-24 12:25:00+00:00,86.66,86.7,86.49,86.64,4544
|
|
2022-06-24 12:30:00+00:00,86.66,86.74,86.39,86.46,5138
|
|
2022-06-24 12:35:00+00:00,86.45,86.65,86.4,86.55,4067
|
|
2022-06-24 12:40:00+00:00,86.54,86.84,86.48,86.81,6557
|
|
2022-06-24 12:45:00+00:00,86.81,86.81,86.63,86.72,3672
|
|
2022-06-24 12:50:00+00:00,86.72,87.03,86.7,87.01,5430
|
|
2022-06-24 12:55:00+00:00,87.01,87.02,86.8,86.89,4300
|
|
2022-06-24 13:00:00+00:00,86.9,86.97,86.75,86.75,4926
|
|
2022-06-24 13:05:00+00:00,86.76,86.84,86.67,86.76,4618
|
|
2022-06-24 13:10:00+00:00,86.76,86.84,86.68,86.73,3630
|
|
2022-06-24 13:15:00+00:00,86.74,86.81,86.61,86.65,4152
|
|
2022-06-24 13:20:00+00:00,86.65,86.74,86.55,86.56,4746
|
|
2022-06-24 13:25:00+00:00,86.56,86.56,86.32,86.4,6015
|
|
2022-06-24 13:30:00+00:00,86.4,86.5,86.29,86.43,5321
|
|
2022-06-24 13:35:00+00:00,86.44,86.46,86.15,86.26,4788
|
|
2022-06-24 13:40:00+00:00,86.26,86.27,86.12,86.15,4419
|
|
2022-06-24 13:45:00+00:00,86.15,86.29,86.04,86.24,6430
|
|
2022-06-24 13:50:00+00:00,86.24,86.4,86.15,86.17,6754
|
|
2022-06-24 13:55:00+00:00,86.18,86.26,86.08,86.19,4758
|
|
2022-06-24 14:00:00+00:00,86.2,86.27,86.05,86.15,5215
|
|
2022-06-24 14:05:00+00:00,86.15,86.17,86.01,86.04,3722
|
|
2022-06-24 14:10:00+00:00,86.05,86.24,86.02,86.18,5210
|
|
2022-06-24 14:15:00+00:00,86.18,86.43,86.17,86.41,5963
|
|
2022-06-24 14:20:00+00:00,86.42,86.42,86.27,86.39,4179
|
|
2022-06-24 14:25:00+00:00,86.39,86.52,86.33,86.48,5657
|
|
2022-06-24 14:30:00+00:00,86.49,86.59,86.47,86.52,5734
|
|
2022-06-24 14:35:00+00:00,86.51,86.58,86.42,86.49,4798
|
|
2022-06-24 14:40:00+00:00,86.48,86.63,86.43,86.6,4578
|
|
2022-06-24 14:45:00+00:00,86.61,86.82,86.59,86.8,4839
|
|
2022-06-24 14:50:00+00:00,86.81,86.88,86.68,86.79,6195
|
|
2022-06-24 14:55:00+00:00,86.78,86.79,86.65,86.75,4244
|
|
2022-06-24 15:00:00+00:00,86.75,86.77,86.58,86.73,4629
|
|
2022-06-24 15:05:00+00:00,86.73,86.73,86.57,86.6,5997
|
|
2022-06-24 15:10:00+00:00,86.59,86.61,86.42,86.56,6284
|
|
2022-06-24 15:15:00+00:00,86.57,86.73,86.51,86.66,6359
|
|
2022-06-24 15:20:00+00:00,86.65,86.67,86.5,86.52,4061
|
|
2022-06-24 15:25:00+00:00,86.53,86.55,86.39,86.51,5658
|
|
2022-06-24 15:30:00+00:00,86.5,86.56,86.16,86.17,8047
|
|
2022-06-24 15:35:00+00:00,86.19,86.31,86.1,86.28,9353
|
|
2022-06-24 15:40:00+00:00,86.28,86.3,86.22,86.26,4784
|
|
2022-06-24 15:45:00+00:00,86.27,86.41,86.18,86.28,9046
|
|
2022-06-24 15:50:00+00:00,86.27,86.79,86.27,86.72,16363
|
|
2022-06-24 15:55:00+00:00,86.73,87.14,86.73,87.1,26942
|
|
2022-06-27 09:30:00+00:00,87.36,88.22,86.65,86.72,26507
|
|
2022-06-27 09:35:00+00:00,86.71,87.08,86.34,86.64,16423
|
|
2022-06-27 09:40:00+00:00,86.64,86.65,85.91,86.34,17684
|
|
2022-06-27 09:45:00+00:00,86.33,86.33,85.25,85.34,19419
|
|
2022-06-27 09:50:00+00:00,85.34,86.34,85.26,86.22,20565
|
|
2022-06-27 09:55:00+00:00,86.22,86.52,85.96,86.17,17463
|
|
2022-06-27 10:00:00+00:00,86.18,86.78,86.08,86.65,16740
|
|
2022-06-27 10:05:00+00:00,86.65,86.75,85.96,86.28,13903
|
|
2022-06-27 10:10:00+00:00,86.28,86.37,85.65,85.87,12170
|
|
2022-06-27 10:15:00+00:00,85.88,85.99,85.4,85.79,13660
|
|
2022-06-27 10:20:00+00:00,85.79,85.99,85.53,85.77,11039
|
|
2022-06-27 10:25:00+00:00,85.75,85.94,85.51,85.65,8494
|
|
2022-06-27 10:30:00+00:00,85.64,86.37,85.55,86.26,10670
|
|
2022-06-27 10:35:00+00:00,86.27,86.33,85.96,86.23,9395
|
|
2022-06-27 10:40:00+00:00,86.23,86.58,85.99,86.5,11219
|
|
2022-06-27 10:45:00+00:00,86.48,86.96,86.41,86.93,13812
|
|
2022-06-27 10:50:00+00:00,86.94,87.11,86.87,86.97,12477
|
|
2022-06-27 10:55:00+00:00,86.97,87.35,86.97,87.17,12114
|
|
2022-06-27 11:00:00+00:00,87.17,87.24,86.87,87.0,9483
|
|
2022-06-27 11:05:00+00:00,86.99,87.08,86.81,86.81,7766
|
|
2022-06-27 11:10:00+00:00,86.81,87.1,86.74,86.96,8140
|
|
2022-06-27 11:15:00+00:00,86.96,87.38,86.89,87.17,9586
|
|
2022-06-27 11:20:00+00:00,87.17,87.44,87.02,87.42,8279
|
|
2022-06-27 11:25:00+00:00,87.43,87.66,87.43,87.61,9679
|
|
2022-06-27 11:30:00+00:00,87.62,87.63,87.37,87.48,6792
|
|
2022-06-27 11:35:00+00:00,87.48,87.63,87.32,87.44,6145
|
|
2022-06-27 11:40:00+00:00,87.44,87.76,87.4,87.67,7761
|
|
2022-06-27 11:45:00+00:00,87.68,87.91,87.58,87.67,7892
|
|
2022-06-27 11:50:00+00:00,87.65,87.72,87.47,87.49,5592
|
|
2022-06-27 11:55:00+00:00,87.49,87.6,87.21,87.24,6915
|
|
2022-06-27 12:00:00+00:00,87.26,87.28,86.85,87.05,10140
|
|
2022-06-27 12:05:00+00:00,87.06,87.15,86.92,87.05,5228
|
|
2022-06-27 12:10:00+00:00,87.06,87.39,86.98,87.27,6600
|
|
2022-06-27 12:15:00+00:00,87.27,87.33,87.07,87.17,5579
|
|
2022-06-27 12:20:00+00:00,87.18,87.21,86.9,86.92,4455
|
|
2022-06-27 12:25:00+00:00,86.91,86.99,86.75,86.81,6967
|
|
2022-06-27 12:30:00+00:00,86.79,86.8,86.47,86.69,7476
|
|
2022-06-27 12:35:00+00:00,86.68,86.8,86.63,86.71,5432
|
|
2022-06-27 12:40:00+00:00,86.71,86.97,86.65,86.96,6302
|
|
2022-06-27 12:45:00+00:00,86.97,87.16,86.81,87.13,7476
|
|
2022-06-27 12:50:00+00:00,87.12,87.23,87.06,87.18,4913
|
|
2022-06-27 12:55:00+00:00,87.18,87.27,87.07,87.26,4983
|
|
2022-06-27 13:00:00+00:00,87.27,87.32,86.89,87.02,6190
|
|
2022-06-27 13:05:00+00:00,87.04,87.06,86.79,87.03,5906
|
|
2022-06-27 13:10:00+00:00,87.02,87.28,87.02,87.12,5221
|
|
2022-06-27 13:15:00+00:00,87.11,87.2,86.96,87.07,4293
|
|
2022-06-27 13:20:00+00:00,87.07,87.18,86.92,87.12,4507
|
|
2022-06-27 13:25:00+00:00,87.13,87.15,86.89,86.97,3271
|
|
2022-06-27 13:30:00+00:00,86.96,86.99,86.75,86.77,3869
|
|
2022-06-27 13:35:00+00:00,86.77,86.83,86.66,86.78,3879
|
|
2022-06-27 13:40:00+00:00,86.77,86.8,86.57,86.6,4807
|
|
2022-06-27 13:45:00+00:00,86.62,86.64,86.37,86.53,6618
|
|
2022-06-27 13:50:00+00:00,86.53,86.64,86.51,86.54,4710
|
|
2022-06-27 13:55:00+00:00,86.54,86.6,86.46,86.48,3947
|
|
2022-06-27 14:00:00+00:00,86.49,86.69,86.36,86.65,6587
|
|
2022-06-27 14:05:00+00:00,86.65,86.72,86.49,86.65,4728
|
|
2022-06-27 14:10:00+00:00,86.64,86.78,86.52,86.64,4969
|
|
2022-06-27 14:15:00+00:00,86.63,86.92,86.62,86.92,5287
|
|
2022-06-27 14:20:00+00:00,86.9,86.92,86.78,86.83,4033
|
|
2022-06-27 14:25:00+00:00,86.82,86.83,86.6,86.69,5108
|
|
2022-06-27 14:30:00+00:00,86.68,86.84,86.6,86.81,4096
|
|
2022-06-27 14:35:00+00:00,86.81,86.99,86.74,86.93,4673
|
|
2022-06-27 14:40:00+00:00,86.94,86.99,86.84,86.97,4425
|
|
2022-06-27 14:45:00+00:00,86.97,87.08,86.82,87.03,6386
|
|
2022-06-27 14:50:00+00:00,87.03,87.05,86.81,86.94,6008
|
|
2022-06-27 14:55:00+00:00,86.92,87.02,86.76,86.8,5060
|
|
2022-06-27 15:00:00+00:00,86.8,86.88,86.47,86.51,7599
|
|
2022-06-27 15:05:00+00:00,86.49,86.67,86.37,86.6,7032
|
|
2022-06-27 15:10:00+00:00,86.59,86.91,86.56,86.89,7865
|
|
2022-06-27 15:15:00+00:00,86.89,87.04,86.85,86.93,7548
|
|
2022-06-27 15:20:00+00:00,86.94,86.97,86.74,86.77,5302
|
|
2022-06-27 15:25:00+00:00,86.77,86.92,86.71,86.81,4784
|
|
2022-06-27 15:30:00+00:00,86.81,86.84,86.65,86.67,4934
|
|
2022-06-27 15:35:00+00:00,86.66,86.67,86.3,86.38,9703
|
|
2022-06-27 15:40:00+00:00,86.38,86.64,86.33,86.62,9398
|
|
2022-06-27 15:45:00+00:00,86.61,86.73,86.24,86.36,9807
|
|
2022-06-27 15:50:00+00:00,86.36,86.36,85.81,85.93,13948
|
|
2022-06-27 15:55:00+00:00,85.93,86.18,85.85,86.16,13479
|
|
2022-06-28 09:30:00+00:00,85.71,86.53,85.42,86.28,27078
|
|
2022-06-28 09:35:00+00:00,86.28,86.4,85.22,85.65,20097
|
|
2022-06-28 09:40:00+00:00,85.66,86.73,85.57,86.64,23168
|
|
2022-06-28 09:45:00+00:00,86.64,86.73,86.07,86.3,17390
|
|
2022-06-28 09:50:00+00:00,86.31,86.37,85.97,86.22,14817
|
|
2022-06-28 09:55:00+00:00,86.21,86.26,85.28,85.43,20562
|
|
2022-06-28 10:00:00+00:00,85.44,85.7,84.52,84.64,21506
|
|
2022-06-28 10:05:00+00:00,84.62,84.71,84.01,84.61,22379
|
|
2022-06-28 10:10:00+00:00,84.59,84.92,84.54,84.75,14126
|
|
2022-06-28 10:15:00+00:00,84.74,84.97,84.28,84.3,16378
|
|
2022-06-28 10:20:00+00:00,84.3,84.37,83.86,84.29,19391
|
|
2022-06-28 10:25:00+00:00,84.3,84.42,84.07,84.08,9170
|
|
2022-06-28 10:30:00+00:00,84.07,84.09,83.47,83.57,15447
|
|
2022-06-28 10:35:00+00:00,83.56,83.98,83.49,83.79,11127
|
|
2022-06-28 10:40:00+00:00,83.78,83.78,83.21,83.37,10470
|
|
2022-06-28 10:45:00+00:00,83.38,83.38,82.64,82.73,19908
|
|
2022-06-28 10:50:00+00:00,82.73,82.87,82.53,82.55,14083
|
|
2022-06-28 10:55:00+00:00,82.56,82.9,82.51,82.77,12703
|
|
2022-06-28 11:00:00+00:00,82.77,82.97,82.54,82.87,12871
|
|
2022-06-28 11:05:00+00:00,82.87,83.07,82.71,82.85,9761
|
|
2022-06-28 11:10:00+00:00,82.85,82.9,82.41,82.42,10087
|
|
2022-06-28 11:15:00+00:00,82.42,82.47,82.06,82.22,11587
|
|
2022-06-28 11:20:00+00:00,82.21,82.33,81.73,81.83,13977
|
|
2022-06-28 11:25:00+00:00,81.84,81.99,81.76,81.77,10006
|
|
2022-06-28 11:30:00+00:00,81.77,82.08,81.69,81.94,11303
|
|
2022-06-28 11:35:00+00:00,81.94,82.01,81.63,81.75,7574
|
|
2022-06-28 11:40:00+00:00,81.75,81.8,81.39,81.47,11258
|
|
2022-06-28 11:45:00+00:00,81.47,81.59,81.22,81.38,12119
|
|
2022-06-28 11:50:00+00:00,81.36,81.37,81.01,81.03,13678
|
|
2022-06-28 11:55:00+00:00,81.03,81.27,81.02,81.11,11397
|
|
2022-06-28 12:00:00+00:00,81.11,81.2,80.88,80.95,14243
|
|
2022-06-28 12:05:00+00:00,80.94,81.24,80.89,81.14,11249
|
|
2022-06-28 12:10:00+00:00,81.14,81.32,81.03,81.05,10136
|
|
2022-06-28 12:15:00+00:00,81.05,81.8,81.04,81.69,14933
|
|
2022-06-28 12:20:00+00:00,81.7,81.76,81.49,81.55,11041
|
|
2022-06-28 12:25:00+00:00,81.57,81.64,81.44,81.6,6946
|
|
2022-06-28 12:30:00+00:00,81.6,81.69,81.3,81.31,7992
|
|
2022-06-28 12:35:00+00:00,81.31,81.7,81.3,81.64,7846
|
|
2022-06-28 12:40:00+00:00,81.63,81.73,81.47,81.63,7093
|
|
2022-06-28 12:45:00+00:00,81.64,81.78,81.5,81.63,6943
|
|
2022-06-28 12:50:00+00:00,81.63,81.7,81.37,81.38,5761
|
|
2022-06-28 12:55:00+00:00,81.38,81.63,81.36,81.47,6936
|
|
2022-06-28 13:00:00+00:00,81.46,81.48,81.06,81.23,7665
|
|
2022-06-28 13:05:00+00:00,81.24,81.26,80.89,80.91,7931
|
|
2022-06-28 13:10:00+00:00,80.91,81.03,80.83,80.92,8821
|
|
2022-06-28 13:15:00+00:00,80.92,81.09,80.88,81.01,5627
|
|
2022-06-28 13:20:00+00:00,81.01,81.05,80.69,80.96,8484
|
|
2022-06-28 13:25:00+00:00,80.95,81.19,80.85,81.09,6012
|
|
2022-06-28 13:30:00+00:00,81.09,81.22,81.03,81.07,5790
|
|
2022-06-28 13:35:00+00:00,81.06,81.12,80.9,80.91,4377
|
|
2022-06-28 13:40:00+00:00,80.92,81.17,80.86,81.03,5297
|
|
2022-06-28 13:45:00+00:00,81.01,81.21,81.0,81.17,4743
|
|
2022-06-28 13:50:00+00:00,81.17,81.21,80.98,80.99,5897
|
|
2022-06-28 13:55:00+00:00,80.99,81.12,80.88,80.91,5680
|
|
2022-06-28 14:00:00+00:00,80.91,81.19,80.83,80.87,8301
|
|
2022-06-28 14:05:00+00:00,80.85,80.99,80.73,80.79,5907
|
|
2022-06-28 14:10:00+00:00,80.79,80.85,80.57,80.64,7059
|
|
2022-06-28 14:15:00+00:00,80.64,80.71,80.53,80.54,5576
|
|
2022-06-28 14:20:00+00:00,80.53,80.67,80.51,80.59,5130
|
|
2022-06-28 14:25:00+00:00,80.6,80.78,80.54,80.75,5568
|
|
2022-06-28 14:30:00+00:00,80.75,80.76,80.59,80.59,5285
|
|
2022-06-28 14:35:00+00:00,80.59,80.68,80.51,80.54,6747
|
|
2022-06-28 14:40:00+00:00,80.53,80.86,80.48,80.84,8873
|
|
2022-06-28 14:45:00+00:00,80.84,81.1,80.78,81.04,9905
|
|
2022-06-28 14:50:00+00:00,81.05,81.05,80.89,80.92,5025
|
|
2022-06-28 14:55:00+00:00,80.93,81.01,80.79,80.79,7218
|
|
2022-06-28 15:00:00+00:00,80.8,80.97,80.57,80.59,8137
|
|
2022-06-28 15:05:00+00:00,80.59,80.67,80.43,80.62,8712
|
|
2022-06-28 15:10:00+00:00,80.62,80.74,80.5,80.64,6893
|
|
2022-06-28 15:15:00+00:00,80.63,80.95,80.57,80.9,7510
|
|
2022-06-28 15:20:00+00:00,80.91,80.98,80.76,80.96,6405
|
|
2022-06-28 15:25:00+00:00,80.96,81.0,80.79,80.96,7750
|
|
2022-06-28 15:30:00+00:00,80.96,81.18,80.91,81.05,9643
|
|
2022-06-28 15:35:00+00:00,81.04,81.14,80.93,81.13,10352
|
|
2022-06-28 15:40:00+00:00,81.13,81.19,80.93,81.03,9889
|
|
2022-06-28 15:45:00+00:00,81.02,81.08,80.73,80.83,12319
|
|
2022-06-28 15:50:00+00:00,80.81,81.18,80.7,81.16,14464
|
|
2022-06-28 15:55:00+00:00,81.16,81.16,80.73,80.79,20272
|
|
2022-06-29 09:30:00+00:00,79.55,79.75,78.31,78.38,39415
|
|
2022-06-29 09:35:00+00:00,78.39,78.45,77.51,77.86,38020
|
|
2022-06-29 09:40:00+00:00,77.85,78.08,77.18,77.24,33533
|
|
2022-06-29 09:45:00+00:00,77.23,78.07,77.11,77.69,30606
|
|
2022-06-29 09:50:00+00:00,77.69,78.74,77.6,78.38,29585
|
|
2022-06-29 09:55:00+00:00,78.38,78.39,77.48,77.65,24928
|
|
2022-06-29 10:00:00+00:00,77.63,79.05,77.47,78.82,27332
|
|
2022-06-29 10:05:00+00:00,78.78,78.94,78.15,78.27,19546
|
|
2022-06-29 10:10:00+00:00,78.28,78.37,77.71,77.72,17288
|
|
2022-06-29 10:15:00+00:00,77.71,77.8,77.1,77.11,20585
|
|
2022-06-29 10:20:00+00:00,77.11,77.71,77.1,77.66,17833
|
|
2022-06-29 10:25:00+00:00,77.68,78.25,77.59,77.8,21590
|
|
2022-06-29 10:30:00+00:00,77.81,78.24,77.41,77.87,23393
|
|
2022-06-29 10:35:00+00:00,77.85,77.94,77.3,77.49,15946
|
|
2022-06-29 10:40:00+00:00,77.49,78.08,77.4,78.04,16528
|
|
2022-06-29 10:45:00+00:00,78.03,78.36,77.84,77.96,17549
|
|
2022-06-29 10:50:00+00:00,77.97,78.38,77.7,78.04,15737
|
|
2022-06-29 10:55:00+00:00,78.03,78.06,77.55,77.56,10948
|
|
2022-06-29 11:00:00+00:00,77.56,77.7,77.35,77.38,9112
|
|
2022-06-29 11:05:00+00:00,77.39,77.59,77.11,77.28,14619
|
|
2022-06-29 11:10:00+00:00,77.3,77.48,77.03,77.17,10948
|
|
2022-06-29 11:15:00+00:00,77.18,77.31,76.92,76.99,13565
|
|
2022-06-29 11:20:00+00:00,76.97,77.11,76.75,76.97,12028
|
|
2022-06-29 11:25:00+00:00,76.97,77.35,76.91,77.31,13666
|
|
2022-06-29 11:30:00+00:00,77.31,77.57,77.14,77.5,11019
|
|
2022-06-29 11:35:00+00:00,77.5,77.74,77.4,77.46,11679
|
|
2022-06-29 11:40:00+00:00,77.46,77.55,77.26,77.37,8445
|
|
2022-06-29 11:45:00+00:00,77.36,77.58,77.18,77.28,8412
|
|
2022-06-29 11:50:00+00:00,77.28,77.38,77.11,77.27,7971
|
|
2022-06-29 11:55:00+00:00,77.25,77.35,77.12,77.26,5533
|
|
2022-06-29 12:00:00+00:00,77.25,77.27,76.94,77.03,8761
|
|
2022-06-29 12:05:00+00:00,77.03,77.09,76.69,76.72,9041
|
|
2022-06-29 12:10:00+00:00,76.72,76.87,76.62,76.81,8141
|
|
2022-06-29 12:15:00+00:00,76.81,77.13,76.78,77.03,8692
|
|
2022-06-29 12:20:00+00:00,77.03,77.15,76.73,76.77,7677
|
|
2022-06-29 12:25:00+00:00,76.77,76.8,76.52,76.56,7648
|
|
2022-06-29 12:30:00+00:00,76.55,76.67,76.51,76.63,6048
|
|
2022-06-29 12:35:00+00:00,76.64,76.97,76.61,76.86,10012
|
|
2022-06-29 12:40:00+00:00,76.85,76.92,76.77,76.84,5311
|
|
2022-06-29 12:45:00+00:00,76.84,76.96,76.67,76.82,7196
|
|
2022-06-29 12:50:00+00:00,76.8,77.15,76.69,77.04,8871
|
|
2022-06-29 12:55:00+00:00,77.04,77.39,76.98,77.32,8386
|
|
2022-06-29 13:00:00+00:00,77.32,77.38,77.17,77.24,8372
|
|
2022-06-29 13:05:00+00:00,77.24,77.46,77.16,77.42,6799
|
|
2022-06-29 13:10:00+00:00,77.41,77.53,77.1,77.14,8418
|
|
2022-06-29 13:15:00+00:00,77.15,77.23,77.05,77.1,6048
|
|
2022-06-29 13:20:00+00:00,77.09,77.1,76.9,76.96,5860
|
|
2022-06-29 13:25:00+00:00,76.96,77.42,76.89,77.36,8692
|
|
2022-06-29 13:30:00+00:00,77.38,77.45,77.25,77.33,6816
|
|
2022-06-29 13:35:00+00:00,77.32,77.6,77.32,77.47,6867
|
|
2022-06-29 13:40:00+00:00,77.48,77.59,77.42,77.45,5179
|
|
2022-06-29 13:45:00+00:00,77.46,77.51,77.33,77.34,4813
|
|
2022-06-29 13:50:00+00:00,77.35,77.42,77.28,77.32,4903
|
|
2022-06-29 13:55:00+00:00,77.33,77.62,77.3,77.55,6854
|
|
2022-06-29 14:00:00+00:00,77.54,77.67,77.41,77.66,7021
|
|
2022-06-29 14:05:00+00:00,77.67,77.92,77.66,77.8,8884
|
|
2022-06-29 14:10:00+00:00,77.79,77.82,77.67,77.71,5720
|
|
2022-06-29 14:15:00+00:00,77.72,77.82,77.66,77.72,4578
|
|
2022-06-29 14:20:00+00:00,77.72,77.73,77.56,77.59,5392
|
|
2022-06-29 14:25:00+00:00,77.59,77.68,77.48,77.62,5374
|
|
2022-06-29 14:30:00+00:00,77.64,77.67,77.36,77.42,6577
|
|
2022-06-29 14:35:00+00:00,77.43,77.44,77.29,77.3,4220
|
|
2022-06-29 14:40:00+00:00,77.29,77.35,77.13,77.13,5296
|
|
2022-06-29 14:45:00+00:00,77.13,77.25,77.08,77.13,5961
|
|
2022-06-29 14:50:00+00:00,77.13,77.22,77.09,77.19,5105
|
|
2022-06-29 14:55:00+00:00,77.2,77.38,77.18,77.28,6701
|
|
2022-06-29 15:00:00+00:00,77.28,77.43,77.16,77.28,7906
|
|
2022-06-29 15:05:00+00:00,77.28,77.7,77.22,77.67,7802
|
|
2022-06-29 15:10:00+00:00,77.65,77.71,77.53,77.58,9378
|
|
2022-06-29 15:15:00+00:00,77.58,77.94,77.56,77.75,10237
|
|
2022-06-29 15:20:00+00:00,77.76,77.88,77.69,77.84,6248
|
|
2022-06-29 15:25:00+00:00,77.85,78.07,77.77,78.05,8243
|
|
2022-06-29 15:30:00+00:00,78.06,78.06,77.63,77.7,10682
|
|
2022-06-29 15:35:00+00:00,77.71,77.87,77.64,77.87,8650
|
|
2022-06-29 15:40:00+00:00,77.87,77.9,77.68,77.79,9205
|
|
2022-06-29 15:45:00+00:00,77.8,77.91,77.72,77.81,10665
|
|
2022-06-29 15:50:00+00:00,77.82,77.99,77.58,77.8,16668
|
|
2022-06-29 15:55:00+00:00,77.8,78.09,77.73,77.99,19248
|
|
2022-06-30 09:30:00+00:00,77.75,78.91,76.96,78.38,40372
|
|
2022-06-30 09:35:00+00:00,78.35,78.68,77.42,77.7,25911
|
|
2022-06-30 09:40:00+00:00,77.69,77.89,76.79,76.89,23074
|
|
2022-06-30 09:45:00+00:00,76.85,77.18,76.46,76.9,24223
|
|
2022-06-30 09:50:00+00:00,76.9,77.16,76.26,76.42,18012
|
|
2022-06-30 09:55:00+00:00,76.42,76.68,76.31,76.47,15761
|
|
2022-06-30 10:00:00+00:00,76.46,76.57,75.94,75.98,18729
|
|
2022-06-30 10:05:00+00:00,75.98,76.3,75.89,76.23,14954
|
|
2022-06-30 10:10:00+00:00,76.23,76.64,76.11,76.62,13430
|
|
2022-06-30 10:15:00+00:00,76.62,76.64,76.0,76.09,19315
|
|
2022-06-30 10:20:00+00:00,76.1,76.22,75.73,75.94,14885
|
|
2022-06-30 10:25:00+00:00,75.93,76.19,75.64,75.76,12450
|
|
2022-06-30 10:30:00+00:00,75.75,76.44,75.63,76.39,18716
|
|
2022-06-30 10:35:00+00:00,76.39,76.45,75.82,75.83,14389
|
|
2022-06-30 10:40:00+00:00,75.82,76.05,75.54,75.55,11001
|
|
2022-06-30 10:45:00+00:00,75.56,75.88,75.48,75.7,12299
|
|
2022-06-30 10:50:00+00:00,75.72,76.25,75.66,76.04,13776
|
|
2022-06-30 10:55:00+00:00,76.04,76.38,75.96,76.34,11132
|
|
2022-06-30 11:00:00+00:00,76.33,76.35,76.16,76.22,8006
|
|
2022-06-30 11:05:00+00:00,76.22,76.85,76.22,76.8,13208
|
|
2022-06-30 11:10:00+00:00,76.8,76.95,76.67,76.88,11885
|
|
2022-06-30 11:15:00+00:00,76.87,77.23,76.83,77.19,12904
|
|
2022-06-30 11:20:00+00:00,77.17,77.98,77.16,77.75,23302
|
|
2022-06-30 11:25:00+00:00,77.75,78.21,77.65,77.8,20402
|
|
2022-06-30 11:30:00+00:00,77.81,77.94,77.42,77.49,17471
|
|
2022-06-30 11:35:00+00:00,77.49,77.52,77.26,77.46,14825
|
|
2022-06-30 11:40:00+00:00,77.47,77.53,77.17,77.39,14039
|
|
2022-06-30 11:45:00+00:00,77.38,77.87,77.26,77.7,14294
|
|
2022-06-30 11:50:00+00:00,77.7,77.75,77.51,77.73,11929
|
|
2022-06-30 11:55:00+00:00,77.72,77.81,77.47,77.64,10090
|
|
2022-06-30 12:00:00+00:00,77.62,77.69,77.11,77.27,13556
|
|
2022-06-30 12:05:00+00:00,77.27,77.28,76.99,77.1,10059
|
|
2022-06-30 12:10:00+00:00,77.09,77.35,77.04,77.31,9061
|
|
2022-06-30 12:15:00+00:00,77.32,77.34,77.03,77.28,7655
|
|
2022-06-30 12:20:00+00:00,77.28,77.83,77.2,77.8,10327
|
|
2022-06-30 12:25:00+00:00,77.81,78.12,77.74,78.1,12652
|
|
2022-06-30 12:30:00+00:00,78.1,78.5,78.08,78.35,15114
|
|
2022-06-30 12:35:00+00:00,78.34,78.36,77.93,77.98,11183
|
|
2022-06-30 12:40:00+00:00,77.99,78.19,77.88,78.06,8210
|
|
2022-06-30 12:45:00+00:00,78.06,78.27,77.9,77.93,9954
|
|
2022-06-30 12:50:00+00:00,77.93,78.14,77.83,78.1,7810
|
|
2022-06-30 12:55:00+00:00,78.1,78.14,77.84,77.94,7143
|
|
2022-06-30 13:00:00+00:00,77.95,78.19,77.89,77.98,6588
|
|
2022-06-30 13:05:00+00:00,77.98,78.01,77.57,77.61,9401
|
|
2022-06-30 13:10:00+00:00,77.61,77.64,77.21,77.25,8619
|
|
2022-06-30 13:15:00+00:00,77.25,77.41,77.21,77.34,5947
|
|
2022-06-30 13:20:00+00:00,77.34,77.55,77.29,77.49,8001
|
|
2022-06-30 13:25:00+00:00,77.47,77.57,77.39,77.47,5591
|
|
2022-06-30 13:30:00+00:00,77.48,77.67,77.4,77.46,6195
|
|
2022-06-30 13:35:00+00:00,77.46,77.69,77.42,77.69,5989
|
|
2022-06-30 13:40:00+00:00,77.69,77.88,77.45,77.48,9577
|
|
2022-06-30 13:45:00+00:00,77.46,77.82,77.46,77.81,7135
|
|
2022-06-30 13:50:00+00:00,77.8,78.06,77.74,77.92,9451
|
|
2022-06-30 13:55:00+00:00,77.92,77.93,77.63,77.74,6587
|
|
2022-06-30 14:00:00+00:00,77.74,77.82,77.6,77.76,6131
|
|
2022-06-30 14:05:00+00:00,77.75,77.79,77.41,77.52,7164
|
|
2022-06-30 14:10:00+00:00,77.53,77.87,77.47,77.59,7308
|
|
2022-06-30 14:15:00+00:00,77.58,77.76,77.5,77.73,4122
|
|
2022-06-30 14:20:00+00:00,77.73,77.77,77.37,77.39,6365
|
|
2022-06-30 14:25:00+00:00,77.37,77.7,77.25,77.64,8429
|
|
2022-06-30 14:30:00+00:00,77.64,77.73,77.46,77.56,4781
|
|
2022-06-30 14:35:00+00:00,77.55,77.59,77.39,77.52,5391
|
|
2022-06-30 14:40:00+00:00,77.52,77.53,76.94,76.96,9292
|
|
2022-06-30 14:45:00+00:00,76.97,77.19,76.88,77.07,7521
|
|
2022-06-30 14:50:00+00:00,77.08,77.12,76.77,76.9,7785
|
|
2022-06-30 14:55:00+00:00,76.9,76.95,76.8,76.85,4582
|
|
2022-06-30 15:00:00+00:00,76.86,77.0,76.77,76.91,8112
|
|
2022-06-30 15:05:00+00:00,76.91,76.91,76.47,76.49,12432
|
|
2022-06-30 15:10:00+00:00,76.49,76.64,76.47,76.62,6838
|
|
2022-06-30 15:15:00+00:00,76.62,76.63,76.37,76.46,8425
|
|
2022-06-30 15:20:00+00:00,76.47,76.65,76.45,76.59,7385
|
|
2022-06-30 15:25:00+00:00,76.58,77.03,76.58,76.97,12120
|
|
2022-06-30 15:30:00+00:00,76.97,77.16,76.88,77.09,11406
|
|
2022-06-30 15:35:00+00:00,77.08,77.21,76.84,76.87,12733
|
|
2022-06-30 15:40:00+00:00,76.86,77.05,76.59,76.67,11322
|
|
2022-06-30 15:45:00+00:00,76.66,77.04,76.57,76.72,11888
|
|
2022-06-30 15:50:00+00:00,76.71,76.81,76.08,76.17,15546
|
|
2022-06-30 15:55:00+00:00,76.16,76.54,75.97,76.48,28225
|
|
2022-07-01 09:30:00+00:00,75.23,75.45,74.04,74.1,36789
|
|
2022-07-01 09:35:00+00:00,74.09,74.18,73.37,73.73,33947
|
|
2022-07-01 09:40:00+00:00,73.73,74.54,73.73,73.95,26638
|
|
2022-07-01 09:45:00+00:00,73.93,74.63,73.8,74.0,26010
|
|
2022-07-01 09:50:00+00:00,74.01,74.86,73.98,74.5,20986
|
|
2022-07-01 09:55:00+00:00,74.5,74.78,74.24,74.24,17980
|
|
2022-07-01 10:00:00+00:00,74.28,74.9,74.01,74.07,21929
|
|
2022-07-01 10:05:00+00:00,74.08,74.61,73.96,74.52,16738
|
|
2022-07-01 10:10:00+00:00,74.51,74.59,73.65,73.72,20916
|
|
2022-07-01 10:15:00+00:00,73.7,73.83,73.34,73.56,15997
|
|
2022-07-01 10:20:00+00:00,73.58,73.76,73.38,73.48,13629
|
|
2022-07-01 10:25:00+00:00,73.48,73.5,72.91,72.95,16006
|
|
2022-07-01 10:30:00+00:00,72.94,73.25,72.83,72.98,17148
|
|
2022-07-01 10:35:00+00:00,72.97,73.06,72.71,72.82,15199
|
|
2022-07-01 10:40:00+00:00,72.81,73.24,72.69,73.14,14892
|
|
2022-07-01 10:45:00+00:00,73.12,73.62,73.0,73.52,12996
|
|
2022-07-01 10:50:00+00:00,73.51,73.54,73.1,73.34,10884
|
|
2022-07-01 10:55:00+00:00,73.35,73.79,73.16,73.35,11724
|
|
2022-07-01 11:00:00+00:00,73.36,73.36,73.03,73.17,8388
|
|
2022-07-01 11:05:00+00:00,73.17,73.96,73.14,73.78,12023
|
|
2022-07-01 11:10:00+00:00,73.76,73.84,73.5,73.68,8794
|
|
2022-07-01 11:15:00+00:00,73.68,74.06,73.63,73.7,11242
|
|
2022-07-01 11:20:00+00:00,73.7,73.84,73.42,73.65,9345
|
|
2022-07-01 11:25:00+00:00,73.64,73.81,73.46,73.62,6914
|
|
2022-07-01 11:30:00+00:00,73.61,73.94,73.6,73.87,8431
|
|
2022-07-01 11:35:00+00:00,73.88,73.95,73.71,73.83,6956
|
|
2022-07-01 11:40:00+00:00,73.84,74.01,73.49,73.5,8289
|
|
2022-07-01 11:45:00+00:00,73.49,73.63,73.4,73.42,8081
|
|
2022-07-01 11:50:00+00:00,73.43,73.43,73.13,73.19,7927
|
|
2022-07-01 11:55:00+00:00,73.17,73.32,73.1,73.23,5806
|
|
2022-07-01 12:00:00+00:00,73.22,73.25,73.0,73.2,5794
|
|
2022-07-01 12:05:00+00:00,73.21,73.38,73.18,73.25,5362
|
|
2022-07-01 12:10:00+00:00,73.25,73.44,73.2,73.34,4578
|
|
2022-07-01 12:15:00+00:00,73.33,73.71,73.27,73.63,6476
|
|
2022-07-01 12:20:00+00:00,73.64,73.79,73.57,73.7,6127
|
|
2022-07-01 12:25:00+00:00,73.7,73.72,73.57,73.63,3455
|
|
2022-07-01 12:30:00+00:00,73.6,73.73,73.41,73.47,4893
|
|
2022-07-01 12:35:00+00:00,73.47,73.58,73.31,73.38,4337
|
|
2022-07-01 12:40:00+00:00,73.39,73.48,73.31,73.42,3890
|
|
2022-07-01 12:45:00+00:00,73.41,73.41,73.21,73.38,4088
|
|
2022-07-01 12:50:00+00:00,73.37,73.54,73.37,73.45,4240
|
|
2022-07-01 12:55:00+00:00,73.46,73.48,73.01,73.01,6556
|
|
2022-07-01 13:00:00+00:00,73.01,73.22,72.97,73.1,6853
|
|
2022-07-01 13:05:00+00:00,73.09,73.18,73.0,73.12,4070
|
|
2022-07-01 13:10:00+00:00,73.13,73.2,73.05,73.18,5620
|
|
2022-07-01 13:15:00+00:00,73.19,73.29,72.99,73.21,5595
|
|
2022-07-01 13:20:00+00:00,73.21,73.3,73.11,73.26,4014
|
|
2022-07-01 13:25:00+00:00,73.27,73.38,73.16,73.36,4013
|
|
2022-07-01 13:30:00+00:00,73.36,73.62,73.33,73.51,6302
|
|
2022-07-01 13:35:00+00:00,73.54,73.7,73.42,73.57,6722
|
|
2022-07-01 13:40:00+00:00,73.58,73.71,73.48,73.61,5184
|
|
2022-07-01 13:45:00+00:00,73.62,73.74,73.5,73.68,5158
|
|
2022-07-01 13:50:00+00:00,73.67,73.69,73.5,73.53,5081
|
|
2022-07-01 13:55:00+00:00,73.54,73.57,73.34,73.52,5070
|
|
2022-07-01 14:00:00+00:00,73.52,73.53,73.23,73.23,5163
|
|
2022-07-01 14:05:00+00:00,73.23,73.27,73.04,73.11,5900
|
|
2022-07-01 14:10:00+00:00,73.11,73.36,73.03,73.36,5871
|
|
2022-07-01 14:15:00+00:00,73.36,73.58,73.26,73.58,6661
|
|
2022-07-01 14:20:00+00:00,73.58,73.89,73.44,73.86,8134
|
|
2022-07-01 14:25:00+00:00,73.85,73.91,73.75,73.78,7435
|
|
2022-07-01 14:30:00+00:00,73.78,73.92,73.72,73.83,5717
|
|
2022-07-01 14:35:00+00:00,73.83,73.99,73.74,73.98,6967
|
|
2022-07-01 14:40:00+00:00,73.98,74.0,73.88,73.97,4880
|
|
2022-07-01 14:45:00+00:00,73.98,74.19,73.93,74.16,7340
|
|
2022-07-01 14:50:00+00:00,74.17,74.22,73.92,73.95,6859
|
|
2022-07-01 14:55:00+00:00,73.97,74.2,73.85,74.15,5818
|
|
2022-07-01 15:00:00+00:00,74.16,74.19,73.65,73.75,8924
|
|
2022-07-01 15:05:00+00:00,73.75,73.89,73.68,73.89,7650
|
|
2022-07-01 15:10:00+00:00,73.89,74.02,73.83,73.9,5792
|
|
2022-07-01 15:15:00+00:00,73.91,74.06,73.74,73.77,6476
|
|
2022-07-01 15:20:00+00:00,73.76,73.81,73.37,73.52,11445
|
|
2022-07-01 15:25:00+00:00,73.53,73.57,73.35,73.39,7584
|
|
2022-07-01 15:30:00+00:00,73.4,73.67,73.35,73.67,9201
|
|
2022-07-01 15:35:00+00:00,73.67,73.8,73.63,73.75,7863
|
|
2022-07-01 15:40:00+00:00,73.75,73.81,73.6,73.75,6793
|
|
2022-07-01 15:45:00+00:00,73.74,73.91,73.67,73.87,10723
|
|
2022-07-01 15:50:00+00:00,73.87,73.93,73.39,73.59,15055
|
|
2022-07-01 15:55:00+00:00,73.58,73.69,73.44,73.66,17233
|
|
2022-07-05 09:30:00+00:00,71.96,72.79,71.6,72.45,35192
|
|
2022-07-05 09:35:00+00:00,72.47,72.93,72.0,72.23,23472
|
|
2022-07-05 09:40:00+00:00,72.23,73.06,72.05,72.92,22243
|
|
2022-07-05 09:45:00+00:00,72.93,73.53,72.75,73.14,23913
|
|
2022-07-05 09:50:00+00:00,73.14,73.28,72.61,72.84,17747
|
|
2022-07-05 09:55:00+00:00,72.86,72.94,72.19,72.73,17522
|
|
2022-07-05 10:00:00+00:00,72.71,73.14,72.25,72.4,19315
|
|
2022-07-05 10:05:00+00:00,72.37,72.67,72.1,72.65,17452
|
|
2022-07-05 10:10:00+00:00,72.66,73.39,72.5,73.35,17770
|
|
2022-07-05 10:15:00+00:00,73.34,73.42,73.07,73.21,14690
|
|
2022-07-05 10:20:00+00:00,73.21,73.65,73.16,73.59,13674
|
|
2022-07-05 10:25:00+00:00,73.59,73.75,73.16,73.49,12371
|
|
2022-07-05 10:30:00+00:00,73.49,74.23,73.36,74.2,15830
|
|
2022-07-05 10:35:00+00:00,74.21,74.92,74.14,74.8,21953
|
|
2022-07-05 10:40:00+00:00,74.8,74.91,74.41,74.43,15493
|
|
2022-07-05 10:45:00+00:00,74.43,74.44,73.85,74.01,16317
|
|
2022-07-05 10:50:00+00:00,74.02,74.05,73.64,73.72,12914
|
|
2022-07-05 10:55:00+00:00,73.72,73.91,73.58,73.64,13728
|
|
2022-07-05 11:00:00+00:00,73.65,73.65,73.37,73.48,12714
|
|
2022-07-05 11:05:00+00:00,73.46,73.62,73.26,73.44,10712
|
|
2022-07-05 11:10:00+00:00,73.46,73.48,73.02,73.21,10977
|
|
2022-07-05 11:15:00+00:00,73.19,73.32,73.08,73.19,9108
|
|
2022-07-05 11:20:00+00:00,73.2,73.42,73.11,73.27,8421
|
|
2022-07-05 11:25:00+00:00,73.27,73.38,73.11,73.15,6871
|
|
2022-07-05 11:30:00+00:00,73.16,73.51,73.06,73.32,10765
|
|
2022-07-05 11:35:00+00:00,73.31,73.43,73.0,73.07,6853
|
|
2022-07-05 11:40:00+00:00,73.08,73.55,73.07,73.5,9782
|
|
2022-07-05 11:45:00+00:00,73.51,73.84,73.48,73.75,10394
|
|
2022-07-05 11:50:00+00:00,73.75,73.95,73.71,73.92,11625
|
|
2022-07-05 11:55:00+00:00,73.92,74.01,73.78,73.83,9777
|
|
2022-07-05 12:00:00+00:00,73.83,73.99,73.55,73.66,11631
|
|
2022-07-05 12:05:00+00:00,73.66,73.98,73.52,73.95,6966
|
|
2022-07-05 12:10:00+00:00,73.95,74.09,73.82,73.97,10361
|
|
2022-07-05 12:15:00+00:00,73.97,74.11,73.75,74.06,7842
|
|
2022-07-05 12:20:00+00:00,74.06,74.49,73.99,74.43,11106
|
|
2022-07-05 12:25:00+00:00,74.42,74.49,74.25,74.4,8743
|
|
2022-07-05 12:30:00+00:00,74.41,74.55,74.15,74.24,9761
|
|
2022-07-05 12:35:00+00:00,74.24,74.43,74.16,74.2,7264
|
|
2022-07-05 12:40:00+00:00,74.22,74.37,73.95,74.04,7806
|
|
2022-07-05 12:45:00+00:00,74.03,74.03,73.81,73.9,5299
|
|
2022-07-05 12:50:00+00:00,73.9,73.96,73.75,73.81,5860
|
|
2022-07-05 12:55:00+00:00,73.82,73.88,73.65,73.68,5740
|
|
2022-07-05 13:00:00+00:00,73.68,74.15,73.65,74.11,7451
|
|
2022-07-05 13:05:00+00:00,74.11,74.16,73.8,74.08,6119
|
|
2022-07-05 13:10:00+00:00,74.07,74.38,74.04,74.38,9987
|
|
2022-07-05 13:15:00+00:00,74.37,74.74,74.32,74.73,9552
|
|
2022-07-05 13:20:00+00:00,74.73,74.92,74.62,74.7,9797
|
|
2022-07-05 13:25:00+00:00,74.7,74.78,74.45,74.49,8728
|
|
2022-07-05 13:30:00+00:00,74.49,74.64,74.33,74.56,10582
|
|
2022-07-05 13:35:00+00:00,74.56,74.82,74.47,74.69,8628
|
|
2022-07-05 13:40:00+00:00,74.69,74.85,74.54,74.56,7619
|
|
2022-07-05 13:45:00+00:00,74.57,74.59,74.23,74.32,9442
|
|
2022-07-05 13:50:00+00:00,74.33,74.44,74.25,74.42,6665
|
|
2022-07-05 13:55:00+00:00,74.42,74.46,74.29,74.46,5452
|
|
2022-07-05 14:00:00+00:00,74.46,74.64,74.36,74.6,5719
|
|
2022-07-05 14:05:00+00:00,74.59,74.6,74.23,74.29,6133
|
|
2022-07-05 14:10:00+00:00,74.28,74.37,74.14,74.23,6444
|
|
2022-07-05 14:15:00+00:00,74.24,74.37,74.02,74.34,6085
|
|
2022-07-05 14:20:00+00:00,74.35,74.46,74.27,74.45,5364
|
|
2022-07-05 14:25:00+00:00,74.44,74.58,74.4,74.51,5735
|
|
2022-07-05 14:30:00+00:00,74.52,74.69,74.45,74.66,8161
|
|
2022-07-05 14:35:00+00:00,74.67,75.09,74.59,75.01,12765
|
|
2022-07-05 14:40:00+00:00,75.01,75.01,74.81,74.89,6541
|
|
2022-07-05 14:45:00+00:00,74.87,74.93,74.62,74.67,5727
|
|
2022-07-05 14:50:00+00:00,74.68,74.8,74.58,74.76,4978
|
|
2022-07-05 14:55:00+00:00,74.76,74.9,74.68,74.79,9592
|
|
2022-07-05 15:00:00+00:00,74.78,74.86,74.47,74.55,7843
|
|
2022-07-05 15:05:00+00:00,74.55,74.89,74.55,74.79,9876
|
|
2022-07-05 15:10:00+00:00,74.79,74.8,74.52,74.62,6742
|
|
2022-07-05 15:15:00+00:00,74.61,74.62,74.29,74.34,7635
|
|
2022-07-05 15:20:00+00:00,74.34,74.68,74.31,74.65,9300
|
|
2022-07-05 15:25:00+00:00,74.66,74.93,74.57,74.85,9694
|
|
2022-07-05 15:30:00+00:00,74.84,74.94,74.76,74.84,7058
|
|
2022-07-05 15:35:00+00:00,74.85,74.93,74.68,74.85,9248
|
|
2022-07-05 15:40:00+00:00,74.86,74.93,74.7,74.77,9244
|
|
2022-07-05 15:45:00+00:00,74.77,74.98,74.65,74.98,9684
|
|
2022-07-05 15:50:00+00:00,74.97,75.04,74.76,74.97,11714
|
|
2022-07-05 15:55:00+00:00,74.97,75.21,74.86,75.2,14440
|
|
2022-07-06 09:30:00+00:00,75.18,75.65,74.89,74.92,26394
|
|
2022-07-06 09:35:00+00:00,74.92,75.06,74.14,74.29,23219
|
|
2022-07-06 09:40:00+00:00,74.29,75.05,74.2,74.79,21677
|
|
2022-07-06 09:45:00+00:00,74.78,74.92,73.88,73.97,19707
|
|
2022-07-06 09:50:00+00:00,73.97,74.39,73.82,74.24,17280
|
|
2022-07-06 09:55:00+00:00,74.25,74.7,74.11,74.53,16086
|
|
2022-07-06 10:00:00+00:00,74.51,74.55,73.88,73.92,17881
|
|
2022-07-06 10:05:00+00:00,73.91,74.46,73.87,74.39,15153
|
|
2022-07-06 10:10:00+00:00,74.39,74.48,73.63,73.79,17050
|
|
2022-07-06 10:15:00+00:00,73.78,73.97,73.55,73.72,14104
|
|
2022-07-06 10:20:00+00:00,73.71,74.0,73.63,73.86,10893
|
|
2022-07-06 10:25:00+00:00,73.84,74.1,73.75,73.97,9688
|
|
2022-07-06 10:30:00+00:00,73.97,74.25,73.82,74.01,10719
|
|
2022-07-06 10:35:00+00:00,74.01,74.17,73.76,74.03,9866
|
|
2022-07-06 10:40:00+00:00,74.03,74.46,73.86,74.4,8879
|
|
2022-07-06 10:45:00+00:00,74.4,74.59,74.3,74.3,10950
|
|
2022-07-06 10:50:00+00:00,74.3,74.7,74.27,74.59,10673
|
|
2022-07-06 10:55:00+00:00,74.58,74.98,74.46,74.9,9055
|
|
2022-07-06 11:00:00+00:00,74.91,75.07,74.36,74.49,13279
|
|
2022-07-06 11:05:00+00:00,74.49,74.67,74.3,74.31,10430
|
|
2022-07-06 11:10:00+00:00,74.3,74.33,74.12,74.21,7535
|
|
2022-07-06 11:15:00+00:00,74.21,74.61,74.19,74.59,8163
|
|
2022-07-06 11:20:00+00:00,74.59,74.62,74.28,74.41,9391
|
|
2022-07-06 11:25:00+00:00,74.41,74.41,74.04,74.14,7961
|
|
2022-07-06 11:30:00+00:00,74.13,74.22,73.85,74.05,7528
|
|
2022-07-06 11:35:00+00:00,74.06,74.17,73.89,74.17,6020
|
|
2022-07-06 11:40:00+00:00,74.17,74.26,73.94,74.19,6315
|
|
2022-07-06 11:45:00+00:00,74.19,74.4,74.09,74.32,6082
|
|
2022-07-06 11:50:00+00:00,74.31,74.45,74.12,74.18,5929
|
|
2022-07-06 11:55:00+00:00,74.18,74.37,74.14,74.27,5007
|
|
2022-07-06 12:00:00+00:00,74.28,74.35,74.11,74.2,4265
|
|
2022-07-06 12:05:00+00:00,74.21,74.48,74.13,74.33,6742
|
|
2022-07-06 12:10:00+00:00,74.32,74.62,74.26,74.56,7031
|
|
2022-07-06 12:15:00+00:00,74.55,74.64,74.45,74.56,4579
|
|
2022-07-06 12:20:00+00:00,74.54,74.62,74.44,74.46,4839
|
|
2022-07-06 12:25:00+00:00,74.47,74.6,74.46,74.57,2877
|
|
2022-07-06 12:30:00+00:00,74.56,74.6,74.42,74.52,4265
|
|
2022-07-06 12:35:00+00:00,74.53,74.71,74.52,74.6,4066
|
|
2022-07-06 12:40:00+00:00,74.6,74.69,74.45,74.67,3726
|
|
2022-07-06 12:45:00+00:00,74.66,74.69,74.5,74.54,3990
|
|
2022-07-06 12:50:00+00:00,74.54,74.6,74.36,74.44,3370
|
|
2022-07-06 12:55:00+00:00,74.44,74.49,74.37,74.47,2690
|
|
2022-07-06 13:00:00+00:00,74.48,74.6,74.46,74.47,4523
|
|
2022-07-06 13:05:00+00:00,74.49,74.81,74.49,74.8,5590
|
|
2022-07-06 13:10:00+00:00,74.79,74.85,74.67,74.84,4375
|
|
2022-07-06 13:15:00+00:00,74.85,74.87,74.71,74.82,3485
|
|
2022-07-06 13:20:00+00:00,74.83,74.97,74.77,74.94,4191
|
|
2022-07-06 13:25:00+00:00,74.95,75.02,74.81,74.92,4412
|
|
2022-07-06 13:30:00+00:00,74.92,74.96,74.84,74.9,4125
|
|
2022-07-06 13:35:00+00:00,74.91,74.96,74.79,74.84,2955
|
|
2022-07-06 13:40:00+00:00,74.84,75.09,74.79,74.97,6544
|
|
2022-07-06 13:45:00+00:00,74.97,75.09,74.93,75.05,4734
|
|
2022-07-06 13:50:00+00:00,75.06,75.12,74.83,74.99,5219
|
|
2022-07-06 13:55:00+00:00,75.0,75.1,74.95,75.01,3836
|
|
2022-07-06 14:00:00+00:00,75.01,75.25,74.69,75.11,14414
|
|
2022-07-06 14:05:00+00:00,75.12,75.78,75.12,75.27,17313
|
|
2022-07-06 14:10:00+00:00,75.26,75.31,74.61,75.0,15212
|
|
2022-07-06 14:15:00+00:00,75.0,75.01,74.62,74.7,8255
|
|
2022-07-06 14:20:00+00:00,74.68,74.81,74.59,74.73,8798
|
|
2022-07-06 14:25:00+00:00,74.72,75.07,74.39,75.05,14833
|
|
2022-07-06 14:30:00+00:00,75.05,75.38,74.96,75.28,11771
|
|
2022-07-06 14:35:00+00:00,75.29,75.5,75.02,75.4,10733
|
|
2022-07-06 14:40:00+00:00,75.4,75.88,75.39,75.88,13801
|
|
2022-07-06 14:45:00+00:00,75.87,76.05,75.69,75.79,14018
|
|
2022-07-06 14:50:00+00:00,75.78,75.94,75.72,75.87,9787
|
|
2022-07-06 14:55:00+00:00,75.88,76.08,75.77,76.06,9190
|
|
2022-07-06 15:00:00+00:00,76.07,76.09,75.58,75.69,11543
|
|
2022-07-06 15:05:00+00:00,75.68,75.8,75.61,75.78,6900
|
|
2022-07-06 15:10:00+00:00,75.78,75.93,75.74,75.87,7842
|
|
2022-07-06 15:15:00+00:00,75.88,76.05,75.74,76.0,7913
|
|
2022-07-06 15:20:00+00:00,75.99,76.28,75.96,76.26,10546
|
|
2022-07-06 15:25:00+00:00,76.26,76.26,75.95,76.04,9091
|
|
2022-07-06 15:30:00+00:00,76.03,76.11,75.9,76.08,7292
|
|
2022-07-06 15:35:00+00:00,76.09,76.14,75.83,75.87,8821
|
|
2022-07-06 15:40:00+00:00,75.86,75.97,75.64,75.68,9666
|
|
2022-07-06 15:45:00+00:00,75.69,75.69,75.45,75.55,11794
|
|
2022-07-06 15:50:00+00:00,75.56,75.64,75.06,75.15,17188
|
|
2022-07-06 15:55:00+00:00,75.15,75.38,75.13,75.37,14385
|
|
2022-07-07 09:30:00+00:00,77.14,77.75,76.9,77.51,33753
|
|
2022-07-07 09:35:00+00:00,77.49,77.92,77.17,77.56,28893
|
|
2022-07-07 09:40:00+00:00,77.57,78.44,77.46,78.41,26990
|
|
2022-07-07 09:45:00+00:00,78.41,78.68,78.22,78.55,21529
|
|
2022-07-07 09:50:00+00:00,78.54,78.81,78.38,78.76,18796
|
|
2022-07-07 09:55:00+00:00,78.77,78.97,78.55,78.57,18731
|
|
2022-07-07 10:00:00+00:00,78.57,78.58,78.07,78.28,21381
|
|
2022-07-07 10:05:00+00:00,78.29,78.73,78.2,78.67,17488
|
|
2022-07-07 10:10:00+00:00,78.67,78.92,78.15,78.23,16939
|
|
2022-07-07 10:15:00+00:00,78.23,78.64,78.19,78.55,16230
|
|
2022-07-07 10:20:00+00:00,78.56,78.56,78.17,78.53,12866
|
|
2022-07-07 10:25:00+00:00,78.53,79.23,78.46,79.02,22677
|
|
2022-07-07 10:30:00+00:00,79.02,79.23,78.7,78.85,17795
|
|
2022-07-07 10:35:00+00:00,78.84,78.85,78.53,78.76,12548
|
|
2022-07-07 10:40:00+00:00,78.76,78.88,78.62,78.79,9657
|
|
2022-07-07 10:45:00+00:00,78.79,79.08,78.7,78.97,10146
|
|
2022-07-07 10:50:00+00:00,78.95,79.18,78.85,79.15,10715
|
|
2022-07-07 10:55:00+00:00,79.14,79.2,78.8,78.88,7929
|
|
2022-07-07 11:00:00+00:00,78.88,78.94,78.71,78.93,8682
|
|
2022-07-07 11:05:00+00:00,78.92,79.1,78.79,79.0,7175
|
|
2022-07-07 11:10:00+00:00,78.99,79.05,78.84,78.88,6847
|
|
2022-07-07 11:15:00+00:00,78.87,78.91,78.61,78.62,7299
|
|
2022-07-07 11:20:00+00:00,78.63,78.7,78.42,78.45,8199
|
|
2022-07-07 11:25:00+00:00,78.46,78.59,78.34,78.38,8921
|
|
2022-07-07 11:30:00+00:00,78.37,78.56,78.25,78.38,8461
|
|
2022-07-07 11:35:00+00:00,78.38,78.53,78.3,78.39,7907
|
|
2022-07-07 11:40:00+00:00,78.39,78.56,78.36,78.49,6946
|
|
2022-07-07 11:45:00+00:00,78.49,78.77,78.48,78.73,9010
|
|
2022-07-07 11:50:00+00:00,78.73,78.84,78.66,78.78,6308
|
|
2022-07-07 11:55:00+00:00,78.79,78.95,78.74,78.92,5925
|
|
2022-07-07 12:00:00+00:00,78.93,79.19,78.89,79.11,7980
|
|
2022-07-07 12:05:00+00:00,79.12,79.12,78.96,79.11,5097
|
|
2022-07-07 12:10:00+00:00,79.11,79.14,78.95,79.01,4648
|
|
2022-07-07 12:15:00+00:00,79.01,79.11,78.92,79.06,5667
|
|
2022-07-07 12:20:00+00:00,79.07,79.29,78.97,79.25,7394
|
|
2022-07-07 12:25:00+00:00,79.26,79.33,79.15,79.2,8002
|
|
2022-07-07 12:30:00+00:00,79.21,79.26,79.14,79.22,4435
|
|
2022-07-07 12:35:00+00:00,79.22,79.3,79.07,79.08,5403
|
|
2022-07-07 12:40:00+00:00,79.09,79.15,79.04,79.04,5613
|
|
2022-07-07 12:45:00+00:00,79.04,79.11,78.94,78.94,5031
|
|
2022-07-07 12:50:00+00:00,78.94,79.15,78.89,79.11,5163
|
|
2022-07-07 12:55:00+00:00,79.1,79.2,79.05,79.15,4304
|
|
2022-07-07 13:00:00+00:00,79.15,79.17,78.96,78.99,5756
|
|
2022-07-07 13:05:00+00:00,78.97,79.09,78.91,79.08,5589
|
|
2022-07-07 13:10:00+00:00,79.09,79.09,78.79,78.85,5469
|
|
2022-07-07 13:15:00+00:00,78.84,78.88,78.75,78.86,4718
|
|
2022-07-07 13:20:00+00:00,78.86,78.94,78.81,78.92,4920
|
|
2022-07-07 13:25:00+00:00,78.91,79.08,78.89,78.98,5237
|
|
2022-07-07 13:30:00+00:00,78.98,79.25,78.93,79.23,7902
|
|
2022-07-07 13:35:00+00:00,79.23,79.34,79.18,79.32,7282
|
|
2022-07-07 13:40:00+00:00,79.32,79.47,79.3,79.45,7354
|
|
2022-07-07 13:45:00+00:00,79.46,79.6,79.45,79.47,7636
|
|
2022-07-07 13:50:00+00:00,79.47,79.61,79.45,79.59,4938
|
|
2022-07-07 13:55:00+00:00,79.59,79.68,79.56,79.64,5945
|
|
2022-07-07 14:00:00+00:00,79.65,79.65,79.53,79.6,5461
|
|
2022-07-07 14:05:00+00:00,79.59,79.77,79.58,79.75,6050
|
|
2022-07-07 14:10:00+00:00,79.75,79.99,79.73,79.99,9927
|
|
2022-07-07 14:15:00+00:00,79.98,79.99,79.82,79.87,7365
|
|
2022-07-07 14:20:00+00:00,79.87,79.93,79.82,79.86,4921
|
|
2022-07-07 14:25:00+00:00,79.87,79.91,79.68,79.71,8601
|
|
2022-07-07 14:30:00+00:00,79.71,79.75,79.57,79.63,7848
|
|
2022-07-07 14:35:00+00:00,79.63,79.66,79.5,79.61,7387
|
|
2022-07-07 14:40:00+00:00,79.62,79.62,79.34,79.37,7565
|
|
2022-07-07 14:45:00+00:00,79.38,79.61,79.36,79.56,7577
|
|
2022-07-07 14:50:00+00:00,79.56,79.6,79.47,79.54,4413
|
|
2022-07-07 14:55:00+00:00,79.54,79.63,79.53,79.59,4916
|
|
2022-07-07 15:00:00+00:00,79.6,79.66,79.51,79.58,5029
|
|
2022-07-07 15:05:00+00:00,79.57,79.69,79.48,79.58,6572
|
|
2022-07-07 15:10:00+00:00,79.58,79.64,79.49,79.55,5343
|
|
2022-07-07 15:15:00+00:00,79.52,79.64,79.45,79.55,6096
|
|
2022-07-07 15:20:00+00:00,79.55,79.62,79.47,79.47,5274
|
|
2022-07-07 15:25:00+00:00,79.48,79.55,79.39,79.52,5757
|
|
2022-07-07 15:30:00+00:00,79.53,79.67,79.51,79.53,7762
|
|
2022-07-07 15:35:00+00:00,79.53,79.6,79.32,79.33,9934
|
|
2022-07-07 15:40:00+00:00,79.33,79.43,79.28,79.33,8186
|
|
2022-07-07 15:45:00+00:00,79.32,79.4,79.19,79.36,10025
|
|
2022-07-07 15:50:00+00:00,79.36,79.45,79.18,79.26,11743
|
|
2022-07-07 15:55:00+00:00,79.26,79.35,79.13,79.3,15567
|
|
2022-07-08 09:30:00+00:00,78.36,78.68,77.87,78.53,21872
|
|
2022-07-08 09:35:00+00:00,78.53,78.65,77.94,78.19,17497
|
|
2022-07-08 09:40:00+00:00,78.18,78.66,78.09,78.44,17101
|
|
2022-07-08 09:45:00+00:00,78.45,78.73,77.72,77.77,17986
|
|
2022-07-08 09:50:00+00:00,77.77,77.83,77.43,77.67,15833
|
|
2022-07-08 09:55:00+00:00,77.68,77.89,77.57,77.68,15085
|
|
2022-07-08 10:00:00+00:00,77.68,78.04,77.4,78.01,16353
|
|
2022-07-08 10:05:00+00:00,78.02,78.03,77.64,77.84,11616
|
|
2022-07-08 10:10:00+00:00,77.84,78.3,77.7,78.3,12610
|
|
2022-07-08 10:15:00+00:00,78.3,78.45,78.2,78.31,9829
|
|
2022-07-08 10:20:00+00:00,78.31,78.42,78.13,78.37,9751
|
|
2022-07-08 10:25:00+00:00,78.39,78.98,78.37,78.89,14926
|
|
2022-07-08 10:30:00+00:00,78.9,79.07,78.86,78.92,10399
|
|
2022-07-08 10:35:00+00:00,78.92,79.23,78.8,79.07,10193
|
|
2022-07-08 10:40:00+00:00,79.1,79.25,78.96,79.19,8170
|
|
2022-07-08 10:45:00+00:00,79.19,79.24,79.04,79.06,6175
|
|
2022-07-08 10:50:00+00:00,79.06,79.22,78.86,78.9,9904
|
|
2022-07-08 10:55:00+00:00,78.88,79.4,78.88,79.38,9414
|
|
2022-07-08 11:00:00+00:00,79.39,79.58,79.34,79.55,11279
|
|
2022-07-08 11:05:00+00:00,79.55,79.75,79.38,79.74,7733
|
|
2022-07-08 11:10:00+00:00,79.73,79.88,79.65,79.71,11691
|
|
2022-07-08 11:15:00+00:00,79.71,79.96,79.68,79.93,8463
|
|
2022-07-08 11:20:00+00:00,79.92,80.44,79.87,80.38,14209
|
|
2022-07-08 11:25:00+00:00,80.39,80.47,80.26,80.3,11088
|
|
2022-07-08 11:30:00+00:00,80.3,80.35,80.13,80.24,6979
|
|
2022-07-08 11:35:00+00:00,80.24,80.25,80.09,80.14,7824
|
|
2022-07-08 11:40:00+00:00,80.13,80.15,79.83,79.88,8165
|
|
2022-07-08 11:45:00+00:00,79.89,79.9,79.52,79.57,8682
|
|
2022-07-08 11:50:00+00:00,79.57,79.89,79.51,79.81,10442
|
|
2022-07-08 11:55:00+00:00,79.82,79.9,79.7,79.89,5283
|
|
2022-07-08 12:00:00+00:00,79.88,79.89,79.59,79.61,5176
|
|
2022-07-08 12:05:00+00:00,79.61,79.64,79.16,79.22,10311
|
|
2022-07-08 12:10:00+00:00,79.22,79.31,79.1,79.15,7457
|
|
2022-07-08 12:15:00+00:00,79.16,79.35,79.11,79.3,7367
|
|
2022-07-08 12:20:00+00:00,79.3,79.35,79.01,79.06,6251
|
|
2022-07-08 12:25:00+00:00,79.06,79.11,78.66,78.66,10030
|
|
2022-07-08 12:30:00+00:00,78.66,78.72,78.42,78.64,13016
|
|
2022-07-08 12:35:00+00:00,78.65,78.7,78.27,78.29,11183
|
|
2022-07-08 12:40:00+00:00,78.26,78.5,78.26,78.45,12913
|
|
2022-07-08 12:45:00+00:00,78.44,78.51,78.28,78.46,9792
|
|
2022-07-08 12:50:00+00:00,78.46,78.5,78.34,78.44,5724
|
|
2022-07-08 12:55:00+00:00,78.42,78.65,78.42,78.52,6742
|
|
2022-07-08 13:00:00+00:00,78.51,78.6,78.18,78.21,7465
|
|
2022-07-08 13:05:00+00:00,78.22,78.68,78.2,78.65,9400
|
|
2022-07-08 13:10:00+00:00,78.65,78.77,78.62,78.77,8533
|
|
2022-07-08 13:15:00+00:00,78.77,78.77,78.47,78.56,6369
|
|
2022-07-08 13:20:00+00:00,78.56,78.66,78.48,78.64,3841
|
|
2022-07-08 13:25:00+00:00,78.64,79.05,78.64,79.03,9662
|
|
2022-07-08 13:30:00+00:00,79.05,79.08,78.93,79.04,6893
|
|
2022-07-08 13:35:00+00:00,79.04,79.19,78.94,79.18,7776
|
|
2022-07-08 13:40:00+00:00,79.18,79.34,79.14,79.32,9894
|
|
2022-07-08 13:45:00+00:00,79.31,79.59,79.22,79.54,9617
|
|
2022-07-08 13:50:00+00:00,79.55,79.69,79.43,79.48,13114
|
|
2022-07-08 13:55:00+00:00,79.49,79.5,79.11,79.13,8027
|
|
2022-07-08 14:00:00+00:00,79.13,79.21,78.99,79.14,7485
|
|
2022-07-08 14:05:00+00:00,79.14,79.41,79.11,79.4,8965
|
|
2022-07-08 14:10:00+00:00,79.4,79.5,79.33,79.44,6841
|
|
2022-07-08 14:15:00+00:00,79.44,79.49,79.3,79.43,5343
|
|
2022-07-08 14:20:00+00:00,79.43,79.69,79.4,79.61,9238
|
|
2022-07-08 14:25:00+00:00,79.61,79.81,79.49,79.78,6859
|
|
2022-07-08 14:30:00+00:00,79.78,79.97,79.76,79.97,7723
|
|
2022-07-08 14:35:00+00:00,79.96,80.07,79.9,79.97,9764
|
|
2022-07-08 14:40:00+00:00,79.97,80.08,79.88,80.05,7413
|
|
2022-07-08 14:45:00+00:00,80.05,80.08,79.73,79.73,7467
|
|
2022-07-08 14:50:00+00:00,79.74,79.85,79.56,79.58,6415
|
|
2022-07-08 14:55:00+00:00,79.57,79.77,79.53,79.77,6440
|
|
2022-07-08 15:00:00+00:00,79.77,79.8,79.59,79.73,6355
|
|
2022-07-08 15:05:00+00:00,79.74,79.79,79.4,79.42,7834
|
|
2022-07-08 15:10:00+00:00,79.42,79.57,79.38,79.55,7406
|
|
2022-07-08 15:15:00+00:00,79.55,79.57,79.41,79.46,5384
|
|
2022-07-08 15:20:00+00:00,79.47,79.64,79.42,79.46,7643
|
|
2022-07-08 15:25:00+00:00,79.45,79.54,79.37,79.46,5939
|
|
2022-07-08 15:30:00+00:00,79.47,79.49,79.29,79.4,6579
|
|
2022-07-08 15:35:00+00:00,79.39,79.54,79.27,79.3,7589
|
|
2022-07-08 15:40:00+00:00,79.3,79.53,79.28,79.51,7702
|
|
2022-07-08 15:45:00+00:00,79.51,79.62,79.39,79.42,9461
|
|
2022-07-08 15:50:00+00:00,79.41,79.55,79.3,79.4,10607
|
|
2022-07-08 15:55:00+00:00,79.39,79.45,79.26,79.35,12370
|
|
2022-07-11 09:30:00+00:00,77.84,78.29,77.26,77.28,22124
|
|
2022-07-11 09:35:00+00:00,77.27,77.32,76.49,76.56,20297
|
|
2022-07-11 09:40:00+00:00,76.55,76.84,76.22,76.49,16052
|
|
2022-07-11 09:45:00+00:00,76.48,76.74,76.32,76.48,14381
|
|
2022-07-11 09:50:00+00:00,76.47,76.47,75.84,75.94,16214
|
|
2022-07-11 09:55:00+00:00,75.94,76.5,75.91,76.37,14850
|
|
2022-07-11 10:00:00+00:00,76.35,76.35,76.0,76.09,10974
|
|
2022-07-11 10:05:00+00:00,76.1,76.62,75.93,76.54,12216
|
|
2022-07-11 10:10:00+00:00,76.54,76.93,76.45,76.81,14469
|
|
2022-07-11 10:15:00+00:00,76.8,76.96,76.59,76.64,10523
|
|
2022-07-11 10:20:00+00:00,76.64,76.84,76.24,76.4,11095
|
|
2022-07-11 10:25:00+00:00,76.37,76.83,76.36,76.69,10053
|
|
2022-07-11 10:30:00+00:00,76.67,77.1,76.62,76.91,13104
|
|
2022-07-11 10:35:00+00:00,76.92,77.21,76.77,77.17,11456
|
|
2022-07-11 10:40:00+00:00,77.15,77.34,77.14,77.24,11791
|
|
2022-07-11 10:45:00+00:00,77.24,77.39,76.98,77.08,10898
|
|
2022-07-11 10:50:00+00:00,77.09,77.41,76.96,77.13,8438
|
|
2022-07-11 10:55:00+00:00,77.13,77.14,76.74,76.81,8610
|
|
2022-07-11 11:00:00+00:00,76.81,76.95,76.57,76.74,7727
|
|
2022-07-11 11:05:00+00:00,76.73,77.26,76.7,77.19,9070
|
|
2022-07-11 11:10:00+00:00,77.19,77.48,77.15,77.4,10855
|
|
2022-07-11 11:15:00+00:00,77.4,77.51,77.23,77.37,10005
|
|
2022-07-11 11:20:00+00:00,77.38,77.4,77.15,77.17,7315
|
|
2022-07-11 11:25:00+00:00,77.16,77.42,77.13,77.39,7420
|
|
2022-07-11 11:30:00+00:00,77.38,77.49,77.25,77.26,5937
|
|
2022-07-11 11:35:00+00:00,77.26,77.57,77.12,77.41,8039
|
|
2022-07-11 11:40:00+00:00,77.4,77.47,77.25,77.37,4919
|
|
2022-07-11 11:45:00+00:00,77.38,77.39,77.12,77.2,6532
|
|
2022-07-11 11:50:00+00:00,77.2,77.25,76.95,76.99,6759
|
|
2022-07-11 11:55:00+00:00,76.99,77.17,76.98,77.14,4272
|
|
2022-07-11 12:00:00+00:00,77.13,77.17,76.87,76.98,5155
|
|
2022-07-11 12:05:00+00:00,76.97,77.29,76.89,77.27,7249
|
|
2022-07-11 12:10:00+00:00,77.28,77.39,77.22,77.24,6716
|
|
2022-07-11 12:15:00+00:00,77.24,77.54,77.22,77.43,6140
|
|
2022-07-11 12:20:00+00:00,77.42,77.5,77.28,77.38,4930
|
|
2022-07-11 12:25:00+00:00,77.37,77.48,77.28,77.48,3503
|
|
2022-07-11 12:30:00+00:00,77.47,77.54,77.35,77.37,4506
|
|
2022-07-11 12:35:00+00:00,77.36,77.7,77.36,77.64,5816
|
|
2022-07-11 12:40:00+00:00,77.65,77.65,77.45,77.58,5081
|
|
2022-07-11 12:45:00+00:00,77.58,77.63,77.48,77.49,4490
|
|
2022-07-11 12:50:00+00:00,77.49,77.51,77.28,77.36,6493
|
|
2022-07-11 12:55:00+00:00,77.36,77.59,77.33,77.56,5914
|
|
2022-07-11 13:00:00+00:00,77.56,77.85,77.49,77.73,8069
|
|
2022-07-11 13:05:00+00:00,77.73,77.91,77.61,77.88,7182
|
|
2022-07-11 13:10:00+00:00,77.88,77.96,77.81,77.84,6094
|
|
2022-07-11 13:15:00+00:00,77.85,77.87,77.73,77.73,4758
|
|
2022-07-11 13:20:00+00:00,77.72,77.88,77.67,77.88,5780
|
|
2022-07-11 13:25:00+00:00,77.88,77.93,77.73,77.86,5871
|
|
2022-07-11 13:30:00+00:00,77.85,78.13,77.83,77.99,8546
|
|
2022-07-11 13:35:00+00:00,78.0,78.12,77.93,78.12,4583
|
|
2022-07-11 13:40:00+00:00,78.12,78.25,78.08,78.18,6360
|
|
2022-07-11 13:45:00+00:00,78.17,78.22,77.94,78.02,6772
|
|
2022-07-11 13:50:00+00:00,78.01,78.12,77.97,78.07,3765
|
|
2022-07-11 13:55:00+00:00,78.06,78.07,77.89,77.98,4592
|
|
2022-07-11 14:00:00+00:00,77.97,78.0,77.69,77.76,6994
|
|
2022-07-11 14:05:00+00:00,77.76,77.83,77.65,77.68,5675
|
|
2022-07-11 14:10:00+00:00,77.69,77.81,77.61,77.78,6510
|
|
2022-07-11 14:15:00+00:00,77.78,77.85,77.71,77.77,6305
|
|
2022-07-11 14:20:00+00:00,77.78,77.79,77.51,77.58,6531
|
|
2022-07-11 14:25:00+00:00,77.58,77.64,77.48,77.57,5179
|
|
2022-07-11 14:30:00+00:00,77.57,77.59,77.33,77.37,7607
|
|
2022-07-11 14:35:00+00:00,77.36,77.42,77.28,77.37,5098
|
|
2022-07-11 14:40:00+00:00,77.37,77.48,77.32,77.4,5199
|
|
2022-07-11 14:45:00+00:00,77.4,77.41,77.19,77.2,6278
|
|
2022-07-11 14:50:00+00:00,77.2,77.21,77.03,77.12,6918
|
|
2022-07-11 14:55:00+00:00,77.12,77.22,76.98,76.98,6605
|
|
2022-07-11 15:00:00+00:00,76.98,77.06,76.76,76.78,8772
|
|
2022-07-11 15:05:00+00:00,76.79,76.85,76.75,76.77,5772
|
|
2022-07-11 15:10:00+00:00,76.76,76.92,76.72,76.84,6382
|
|
2022-07-11 15:15:00+00:00,76.83,76.91,76.74,76.84,6803
|
|
2022-07-11 15:20:00+00:00,76.83,77.01,76.81,76.95,7158
|
|
2022-07-11 15:25:00+00:00,76.95,77.07,76.92,77.04,5928
|
|
2022-07-11 15:30:00+00:00,77.04,77.13,77.01,77.09,6436
|
|
2022-07-11 15:35:00+00:00,77.08,77.24,77.08,77.22,6313
|
|
2022-07-11 15:40:00+00:00,77.22,77.29,77.0,77.01,11173
|
|
2022-07-11 15:45:00+00:00,77.01,77.11,76.85,77.0,12340
|
|
2022-07-11 15:50:00+00:00,77.0,77.0,76.7,76.77,9572
|
|
2022-07-11 15:55:00+00:00,76.77,76.98,76.74,76.96,14299
|
|
2022-07-12 09:30:00+00:00,76.99,77.44,76.15,76.17,25995
|
|
2022-07-12 09:35:00+00:00,76.18,76.55,75.86,75.93,22578
|
|
2022-07-12 09:40:00+00:00,75.92,76.31,75.78,75.95,18154
|
|
2022-07-12 09:45:00+00:00,75.95,76.18,75.22,75.22,23927
|
|
2022-07-12 09:50:00+00:00,75.23,75.57,75.06,75.55,18778
|
|
2022-07-12 09:55:00+00:00,75.54,75.57,74.83,74.91,17776
|
|
2022-07-12 10:00:00+00:00,74.91,74.98,74.43,74.62,17083
|
|
2022-07-12 10:05:00+00:00,74.6,75.04,74.58,74.9,12298
|
|
2022-07-12 10:10:00+00:00,74.9,75.42,74.75,75.24,12551
|
|
2022-07-12 10:15:00+00:00,75.24,75.83,75.16,75.77,14715
|
|
2022-07-12 10:20:00+00:00,75.78,75.87,75.35,75.5,12621
|
|
2022-07-12 10:25:00+00:00,75.49,75.67,75.21,75.39,10353
|
|
2022-07-12 10:30:00+00:00,75.37,76.18,75.35,76.01,13894
|
|
2022-07-12 10:35:00+00:00,76.01,76.01,75.69,75.73,8422
|
|
2022-07-12 10:40:00+00:00,75.72,75.81,75.27,75.36,10133
|
|
2022-07-12 10:45:00+00:00,75.36,75.57,75.21,75.31,9264
|
|
2022-07-12 10:50:00+00:00,75.33,75.56,75.22,75.52,7328
|
|
2022-07-12 10:55:00+00:00,75.5,75.93,75.46,75.91,11703
|
|
2022-07-12 11:00:00+00:00,75.91,76.12,75.71,75.81,8917
|
|
2022-07-12 11:05:00+00:00,75.8,76.16,75.68,76.15,9428
|
|
2022-07-12 11:10:00+00:00,76.15,76.6,76.11,76.33,13221
|
|
2022-07-12 11:15:00+00:00,76.33,76.35,76.01,76.06,8813
|
|
2022-07-12 11:20:00+00:00,76.06,76.43,76.04,76.27,9214
|
|
2022-07-12 11:25:00+00:00,76.27,76.54,76.19,76.46,8659
|
|
2022-07-12 11:30:00+00:00,76.47,76.56,76.34,76.45,7984
|
|
2022-07-12 11:35:00+00:00,76.45,76.56,76.21,76.48,8009
|
|
2022-07-12 11:40:00+00:00,76.48,76.57,76.11,76.2,8504
|
|
2022-07-12 11:45:00+00:00,76.18,76.32,76.12,76.22,5147
|
|
2022-07-12 11:50:00+00:00,76.23,76.36,76.18,76.2,4360
|
|
2022-07-12 11:55:00+00:00,76.19,76.55,76.16,76.47,7197
|
|
2022-07-12 12:00:00+00:00,76.46,76.58,76.38,76.42,5349
|
|
2022-07-12 12:05:00+00:00,76.42,76.73,76.31,76.31,8286
|
|
2022-07-12 12:10:00+00:00,76.31,76.49,76.2,76.48,5746
|
|
2022-07-12 12:15:00+00:00,76.49,76.54,76.4,76.52,5135
|
|
2022-07-12 12:20:00+00:00,76.52,76.66,76.38,76.6,5711
|
|
2022-07-12 12:25:00+00:00,76.61,76.67,76.45,76.52,4216
|
|
2022-07-12 12:30:00+00:00,76.52,76.74,76.39,76.7,5189
|
|
2022-07-12 12:35:00+00:00,76.71,76.75,76.54,76.59,4006
|
|
2022-07-12 12:40:00+00:00,76.58,76.68,76.5,76.53,3047
|
|
2022-07-12 12:45:00+00:00,76.53,76.72,76.53,76.61,3899
|
|
2022-07-12 12:50:00+00:00,76.62,76.62,76.25,76.33,4881
|
|
2022-07-12 12:55:00+00:00,76.34,76.44,76.32,76.37,2930
|
|
2022-07-12 13:00:00+00:00,76.38,76.72,76.28,76.39,8530
|
|
2022-07-12 13:05:00+00:00,76.41,76.44,76.26,76.35,5327
|
|
2022-07-12 13:10:00+00:00,76.36,76.5,76.3,76.4,3552
|
|
2022-07-12 13:15:00+00:00,76.4,76.46,76.25,76.26,3234
|
|
2022-07-12 13:20:00+00:00,76.27,76.32,76.11,76.16,4892
|
|
2022-07-12 13:25:00+00:00,76.16,76.24,76.13,76.22,2969
|
|
2022-07-12 13:30:00+00:00,76.22,76.42,76.13,76.35,5619
|
|
2022-07-12 13:35:00+00:00,76.36,76.56,76.31,76.48,6030
|
|
2022-07-12 13:40:00+00:00,76.47,76.62,76.47,76.58,5129
|
|
2022-07-12 13:45:00+00:00,76.58,76.8,76.46,76.79,6375
|
|
2022-07-12 13:50:00+00:00,76.79,76.9,76.73,76.87,6071
|
|
2022-07-12 13:55:00+00:00,76.88,76.93,76.76,76.77,4862
|
|
2022-07-12 14:00:00+00:00,76.78,76.89,76.62,76.64,6125
|
|
2022-07-12 14:05:00+00:00,76.64,76.83,76.61,76.82,5216
|
|
2022-07-12 14:10:00+00:00,76.83,76.99,76.74,76.91,6293
|
|
2022-07-12 14:15:00+00:00,76.91,77.04,76.81,76.98,7025
|
|
2022-07-12 14:20:00+00:00,76.97,77.12,76.87,76.87,6169
|
|
2022-07-12 14:25:00+00:00,76.88,77.05,76.86,77.05,4218
|
|
2022-07-12 14:30:00+00:00,77.05,77.09,76.71,76.75,6705
|
|
2022-07-12 14:35:00+00:00,76.74,76.92,76.71,76.88,5372
|
|
2022-07-12 14:40:00+00:00,76.88,76.88,76.68,76.81,4431
|
|
2022-07-12 14:45:00+00:00,76.81,76.91,76.76,76.9,5681
|
|
2022-07-12 14:50:00+00:00,76.9,77.06,76.89,76.95,6261
|
|
2022-07-12 14:55:00+00:00,76.95,76.96,76.47,76.5,8736
|
|
2022-07-12 15:00:00+00:00,76.5,76.51,76.02,76.09,11054
|
|
2022-07-12 15:05:00+00:00,76.08,76.19,75.96,75.96,9910
|
|
2022-07-12 15:10:00+00:00,75.95,76.13,75.89,76.11,7313
|
|
2022-07-12 15:15:00+00:00,76.11,76.18,75.97,76.09,6805
|
|
2022-07-12 15:20:00+00:00,76.07,76.13,75.82,75.87,6688
|
|
2022-07-12 15:25:00+00:00,75.87,75.99,75.8,75.88,5963
|
|
2022-07-12 15:30:00+00:00,75.87,75.99,75.72,75.78,6627
|
|
2022-07-12 15:35:00+00:00,75.78,75.8,75.58,75.77,8827
|
|
2022-07-12 15:40:00+00:00,75.78,75.88,75.71,75.8,7126
|
|
2022-07-12 15:45:00+00:00,75.8,76.03,75.74,76.0,9176
|
|
2022-07-12 15:50:00+00:00,76.0,76.45,75.92,76.37,14161
|
|
2022-07-12 15:55:00+00:00,76.37,76.48,76.32,76.37,16428
|
|
2022-07-13 09:30:00+00:00,74.88,75.59,74.48,75.17,22682
|
|
2022-07-13 09:35:00+00:00,75.17,75.38,74.76,75.36,18364
|
|
2022-07-13 09:40:00+00:00,75.37,75.62,74.73,75.31,19668
|
|
2022-07-13 09:45:00+00:00,75.32,76.94,75.26,76.86,23759
|
|
2022-07-13 09:50:00+00:00,76.87,77.1,76.54,76.78,17135
|
|
2022-07-13 09:55:00+00:00,76.78,77.08,76.43,76.81,15004
|
|
2022-07-13 10:00:00+00:00,76.82,77.0,76.36,76.86,18615
|
|
2022-07-13 10:05:00+00:00,76.84,76.96,76.15,76.28,13565
|
|
2022-07-13 10:10:00+00:00,76.27,77.21,76.19,76.91,17160
|
|
2022-07-13 10:15:00+00:00,76.91,77.05,76.19,76.24,13336
|
|
2022-07-13 10:20:00+00:00,76.23,76.79,76.15,76.67,15267
|
|
2022-07-13 10:25:00+00:00,76.67,77.34,76.65,77.29,14728
|
|
2022-07-13 10:30:00+00:00,77.3,77.92,77.06,77.88,18418
|
|
2022-07-13 10:35:00+00:00,77.87,78.08,77.82,77.97,15347
|
|
2022-07-13 10:40:00+00:00,77.94,78.64,77.87,78.64,17950
|
|
2022-07-13 10:45:00+00:00,78.64,78.82,78.56,78.69,14941
|
|
2022-07-13 10:50:00+00:00,78.68,79.11,78.42,78.47,17562
|
|
2022-07-13 10:55:00+00:00,78.46,78.75,78.46,78.64,9918
|
|
2022-07-13 11:00:00+00:00,78.65,78.78,78.47,78.53,9733
|
|
2022-07-13 11:05:00+00:00,78.52,79.03,78.52,78.67,12139
|
|
2022-07-13 11:10:00+00:00,78.67,78.9,78.58,78.77,7507
|
|
2022-07-13 11:15:00+00:00,78.75,78.79,78.34,78.44,8240
|
|
2022-07-13 11:20:00+00:00,78.45,78.52,78.16,78.2,8940
|
|
2022-07-13 11:25:00+00:00,78.19,78.23,77.97,78.01,7831
|
|
2022-07-13 11:30:00+00:00,78.01,78.09,77.76,77.77,9439
|
|
2022-07-13 11:35:00+00:00,77.76,77.96,77.76,77.83,6210
|
|
2022-07-13 11:40:00+00:00,77.83,77.97,77.62,77.64,8132
|
|
2022-07-13 11:45:00+00:00,77.63,78.0,77.6,77.99,10318
|
|
2022-07-13 11:50:00+00:00,77.99,78.17,77.95,78.04,9817
|
|
2022-07-13 11:55:00+00:00,78.05,78.09,77.89,77.89,6827
|
|
2022-07-13 12:00:00+00:00,77.9,78.26,77.86,78.25,7888
|
|
2022-07-13 12:05:00+00:00,78.25,78.4,78.11,78.33,6566
|
|
2022-07-13 12:10:00+00:00,78.32,78.33,77.92,77.93,6734
|
|
2022-07-13 12:15:00+00:00,77.92,78.02,77.82,78.02,4519
|
|
2022-07-13 12:20:00+00:00,78.01,78.15,77.94,78.11,4653
|
|
2022-07-13 12:25:00+00:00,78.11,78.3,78.05,78.28,5127
|
|
2022-07-13 12:30:00+00:00,78.28,78.37,78.19,78.26,5001
|
|
2022-07-13 12:35:00+00:00,78.26,78.49,78.13,78.49,4498
|
|
2022-07-13 12:40:00+00:00,78.48,78.49,78.33,78.37,3587
|
|
2022-07-13 12:45:00+00:00,78.37,78.42,78.26,78.39,3258
|
|
2022-07-13 12:50:00+00:00,78.38,78.59,78.33,78.57,5652
|
|
2022-07-13 12:55:00+00:00,78.57,78.73,78.44,78.72,5434
|
|
2022-07-13 13:00:00+00:00,78.73,78.88,78.5,78.81,8528
|
|
2022-07-13 13:05:00+00:00,78.81,78.87,78.6,78.69,6930
|
|
2022-07-13 13:10:00+00:00,78.69,78.83,78.51,78.8,5724
|
|
2022-07-13 13:15:00+00:00,78.8,78.81,78.42,78.48,6482
|
|
2022-07-13 13:20:00+00:00,78.48,78.58,78.41,78.54,3769
|
|
2022-07-13 13:25:00+00:00,78.55,78.6,78.39,78.56,3726
|
|
2022-07-13 13:30:00+00:00,78.57,78.57,78.4,78.45,3227
|
|
2022-07-13 13:35:00+00:00,78.46,78.57,78.3,78.35,3521
|
|
2022-07-13 13:40:00+00:00,78.35,78.76,78.32,78.69,6279
|
|
2022-07-13 13:45:00+00:00,78.7,78.8,78.6,78.71,4168
|
|
2022-07-13 13:50:00+00:00,78.71,78.77,78.53,78.54,3372
|
|
2022-07-13 13:55:00+00:00,78.54,78.69,78.51,78.69,3004
|
|
2022-07-13 14:00:00+00:00,78.68,78.69,77.98,78.0,10147
|
|
2022-07-13 14:05:00+00:00,77.99,78.22,77.98,78.05,6447
|
|
2022-07-13 14:10:00+00:00,78.05,78.33,78.01,78.29,7602
|
|
2022-07-13 14:15:00+00:00,78.29,78.37,78.13,78.35,7362
|
|
2022-07-13 14:20:00+00:00,78.36,78.5,78.2,78.48,5418
|
|
2022-07-13 14:25:00+00:00,78.48,78.51,78.32,78.49,6002
|
|
2022-07-13 14:30:00+00:00,78.48,78.56,78.32,78.41,6167
|
|
2022-07-13 14:35:00+00:00,78.43,78.48,78.27,78.36,3503
|
|
2022-07-13 14:40:00+00:00,78.36,78.42,78.24,78.34,4036
|
|
2022-07-13 14:45:00+00:00,78.34,78.44,78.16,78.19,3380
|
|
2022-07-13 14:50:00+00:00,78.18,78.32,78.06,78.07,4104
|
|
2022-07-13 14:55:00+00:00,78.07,78.34,77.95,78.33,5646
|
|
2022-07-13 15:00:00+00:00,78.32,78.36,78.15,78.31,4349
|
|
2022-07-13 15:05:00+00:00,78.31,78.33,77.76,77.85,7391
|
|
2022-07-13 15:10:00+00:00,77.85,78.14,77.8,78.1,5675
|
|
2022-07-13 15:15:00+00:00,78.09,78.26,78.02,78.23,6194
|
|
2022-07-13 15:20:00+00:00,78.23,78.28,78.03,78.06,5855
|
|
2022-07-13 15:25:00+00:00,78.05,78.07,77.82,77.88,6203
|
|
2022-07-13 15:30:00+00:00,77.87,77.95,77.65,77.7,8778
|
|
2022-07-13 15:35:00+00:00,77.7,77.86,77.63,77.84,5999
|
|
2022-07-13 15:40:00+00:00,77.84,77.85,77.66,77.76,6003
|
|
2022-07-13 15:45:00+00:00,77.75,77.93,77.69,77.81,5921
|
|
2022-07-13 15:50:00+00:00,77.8,77.83,77.57,77.75,9932
|
|
2022-07-13 15:55:00+00:00,77.74,77.75,77.47,77.48,14831
|
|
2022-07-14 09:30:00+00:00,78.26,78.53,76.83,76.93,29014
|
|
2022-07-14 09:35:00+00:00,76.93,77.29,76.72,77.26,20515
|
|
2022-07-14 09:40:00+00:00,77.26,77.4,76.88,76.91,20206
|
|
2022-07-14 09:45:00+00:00,76.9,77.99,76.83,77.47,23712
|
|
2022-07-14 09:50:00+00:00,77.45,77.98,77.16,77.25,19069
|
|
2022-07-14 09:55:00+00:00,77.25,77.85,77.22,77.39,16100
|
|
2022-07-14 10:00:00+00:00,77.38,77.38,76.86,76.9,14604
|
|
2022-07-14 10:05:00+00:00,76.9,77.0,76.68,76.75,12975
|
|
2022-07-14 10:10:00+00:00,76.74,76.85,76.4,76.71,16130
|
|
2022-07-14 10:15:00+00:00,76.72,76.81,76.23,76.29,10910
|
|
2022-07-14 10:20:00+00:00,76.29,76.74,76.29,76.37,13509
|
|
2022-07-14 10:25:00+00:00,76.38,76.72,76.3,76.63,8536
|
|
2022-07-14 10:30:00+00:00,76.64,77.07,76.23,76.64,15420
|
|
2022-07-14 10:35:00+00:00,76.64,76.8,76.25,76.37,11796
|
|
2022-07-14 10:40:00+00:00,76.33,76.62,76.16,76.23,10226
|
|
2022-07-14 10:45:00+00:00,76.21,76.27,76.0,76.16,9750
|
|
2022-07-14 10:50:00+00:00,76.17,76.81,76.16,76.61,12870
|
|
2022-07-14 10:55:00+00:00,76.63,76.65,76.49,76.56,5523
|
|
2022-07-14 11:00:00+00:00,76.57,76.94,76.55,76.62,10077
|
|
2022-07-14 11:05:00+00:00,76.62,77.04,76.59,77.01,9457
|
|
2022-07-14 11:10:00+00:00,77.0,77.09,76.76,76.79,9564
|
|
2022-07-14 11:15:00+00:00,76.79,77.08,76.69,76.98,8116
|
|
2022-07-14 11:20:00+00:00,76.98,77.24,76.9,77.04,9818
|
|
2022-07-14 11:25:00+00:00,77.03,77.14,76.86,76.97,6651
|
|
2022-07-14 11:30:00+00:00,76.95,77.05,76.72,76.8,5516
|
|
2022-07-14 11:35:00+00:00,76.82,77.07,76.69,77.05,6276
|
|
2022-07-14 11:40:00+00:00,77.04,77.59,77.02,77.54,13534
|
|
2022-07-14 11:45:00+00:00,77.53,77.68,77.45,77.57,9032
|
|
2022-07-14 11:50:00+00:00,77.56,77.74,77.46,77.68,8103
|
|
2022-07-14 11:55:00+00:00,77.68,77.8,77.5,77.73,7875
|
|
2022-07-14 12:00:00+00:00,77.73,77.82,77.4,77.59,7099
|
|
2022-07-14 12:05:00+00:00,77.58,77.65,77.29,77.44,6353
|
|
2022-07-14 12:10:00+00:00,77.45,77.62,77.36,77.56,4124
|
|
2022-07-14 12:15:00+00:00,77.57,77.7,77.4,77.55,5451
|
|
2022-07-14 12:20:00+00:00,77.54,77.69,77.37,77.39,4572
|
|
2022-07-14 12:25:00+00:00,77.38,77.42,77.19,77.26,4923
|
|
2022-07-14 12:30:00+00:00,77.25,77.43,77.24,77.37,4592
|
|
2022-07-14 12:35:00+00:00,77.37,77.48,77.32,77.42,3965
|
|
2022-07-14 12:40:00+00:00,77.44,77.45,77.29,77.39,3151
|
|
2022-07-14 12:45:00+00:00,77.39,77.48,77.13,77.17,5885
|
|
2022-07-14 12:50:00+00:00,77.17,77.28,77.09,77.23,5634
|
|
2022-07-14 12:55:00+00:00,77.22,77.44,77.17,77.42,4567
|
|
2022-07-14 13:00:00+00:00,77.43,77.5,77.32,77.35,5257
|
|
2022-07-14 13:05:00+00:00,77.35,77.52,77.24,77.47,5308
|
|
2022-07-14 13:10:00+00:00,77.46,77.46,77.17,77.38,4274
|
|
2022-07-14 13:15:00+00:00,77.38,77.75,77.29,77.67,6905
|
|
2022-07-14 13:20:00+00:00,77.67,77.83,77.64,77.75,5701
|
|
2022-07-14 13:25:00+00:00,77.76,78.11,77.72,78.03,7205
|
|
2022-07-14 13:30:00+00:00,78.03,78.09,77.83,77.89,6445
|
|
2022-07-14 13:35:00+00:00,77.89,78.26,77.87,78.2,7689
|
|
2022-07-14 13:40:00+00:00,78.21,78.68,78.18,78.63,12115
|
|
2022-07-14 13:45:00+00:00,78.64,78.81,78.48,78.8,9876
|
|
2022-07-14 13:50:00+00:00,78.8,78.89,78.41,78.45,9847
|
|
2022-07-14 13:55:00+00:00,78.46,78.65,78.41,78.55,6309
|
|
2022-07-14 14:00:00+00:00,78.55,78.59,78.23,78.41,10042
|
|
2022-07-14 14:05:00+00:00,78.41,78.44,78.24,78.39,6221
|
|
2022-07-14 14:10:00+00:00,78.4,78.42,78.25,78.36,4915
|
|
2022-07-14 14:15:00+00:00,78.37,78.85,78.29,78.78,12303
|
|
2022-07-14 14:20:00+00:00,78.78,78.94,78.76,78.86,9554
|
|
2022-07-14 14:25:00+00:00,78.87,79.04,78.79,79.02,9958
|
|
2022-07-14 14:30:00+00:00,79.02,79.04,78.85,78.98,7129
|
|
2022-07-14 14:35:00+00:00,78.98,79.24,78.93,79.23,8724
|
|
2022-07-14 14:40:00+00:00,79.23,79.25,78.81,78.87,11368
|
|
2022-07-14 14:45:00+00:00,78.86,78.95,78.72,78.88,7430
|
|
2022-07-14 14:50:00+00:00,78.89,78.89,78.66,78.72,4928
|
|
2022-07-14 14:55:00+00:00,78.72,79.01,78.72,78.96,8175
|
|
2022-07-14 15:00:00+00:00,78.96,79.09,78.83,78.87,7046
|
|
2022-07-14 15:05:00+00:00,78.84,78.86,78.53,78.55,8542
|
|
2022-07-14 15:10:00+00:00,78.55,78.74,78.45,78.7,7657
|
|
2022-07-14 15:15:00+00:00,78.71,78.75,78.54,78.68,5278
|
|
2022-07-14 15:20:00+00:00,78.69,79.09,78.67,79.05,8810
|
|
2022-07-14 15:25:00+00:00,79.05,79.06,78.9,79.01,5694
|
|
2022-07-14 15:30:00+00:00,79.01,79.1,78.8,78.81,8236
|
|
2022-07-14 15:35:00+00:00,78.8,78.85,78.48,78.58,8071
|
|
2022-07-14 15:40:00+00:00,78.57,78.64,78.48,78.57,5236
|
|
2022-07-14 15:45:00+00:00,78.56,78.64,78.27,78.3,8342
|
|
2022-07-14 15:50:00+00:00,78.31,78.52,78.29,78.48,8859
|
|
2022-07-14 15:55:00+00:00,78.49,78.66,78.47,78.61,13432
|
|
2022-07-15 09:30:00+00:00,79.36,79.73,78.79,79.14,29266
|
|
2022-07-15 09:35:00+00:00,79.13,79.48,78.66,78.8,19389
|
|
2022-07-15 09:40:00+00:00,78.79,79.09,78.68,78.88,14787
|
|
2022-07-15 09:45:00+00:00,78.89,78.92,78.19,78.33,16698
|
|
2022-07-15 09:50:00+00:00,78.33,78.44,78.04,78.13,13605
|
|
2022-07-15 09:55:00+00:00,78.12,78.47,77.9,78.32,17240
|
|
2022-07-15 10:00:00+00:00,78.36,78.96,78.35,78.87,18747
|
|
2022-07-15 10:05:00+00:00,78.87,79.03,78.58,79.0,11227
|
|
2022-07-15 10:10:00+00:00,78.99,79.31,78.68,79.16,13515
|
|
2022-07-15 10:15:00+00:00,79.17,79.37,78.95,79.17,11024
|
|
2022-07-15 10:20:00+00:00,79.17,79.33,78.47,79.32,17641
|
|
2022-07-15 10:25:00+00:00,79.31,79.8,79.31,79.77,22431
|
|
2022-07-15 10:30:00+00:00,79.78,79.94,79.54,79.78,12626
|
|
2022-07-15 10:35:00+00:00,79.79,79.87,79.53,79.75,11063
|
|
2022-07-15 10:40:00+00:00,79.77,79.81,79.31,79.34,10937
|
|
2022-07-15 10:45:00+00:00,79.33,79.47,79.15,79.42,11655
|
|
2022-07-15 10:50:00+00:00,79.41,79.48,79.27,79.4,7574
|
|
2022-07-15 10:55:00+00:00,79.38,79.86,79.29,79.8,9797
|
|
2022-07-15 11:00:00+00:00,79.8,80.09,79.76,79.98,12512
|
|
2022-07-15 11:05:00+00:00,79.98,80.12,79.83,80.09,9286
|
|
2022-07-15 11:10:00+00:00,80.09,80.15,79.8,79.92,8922
|
|
2022-07-15 11:15:00+00:00,79.94,80.24,79.9,80.24,9891
|
|
2022-07-15 11:20:00+00:00,80.24,80.34,80.1,80.19,9309
|
|
2022-07-15 11:25:00+00:00,80.18,80.38,80.0,80.06,8950
|
|
2022-07-15 11:30:00+00:00,80.07,80.07,79.81,79.96,8541
|
|
2022-07-15 11:35:00+00:00,79.97,80.11,79.84,79.98,6760
|
|
2022-07-15 11:40:00+00:00,79.98,79.99,79.76,79.83,5263
|
|
2022-07-15 11:45:00+00:00,79.84,80.0,79.76,79.82,5479
|
|
2022-07-15 11:50:00+00:00,79.82,79.97,79.67,79.91,4486
|
|
2022-07-15 11:55:00+00:00,79.89,80.06,79.85,79.86,5039
|
|
2022-07-15 12:00:00+00:00,79.86,79.93,79.61,79.82,6078
|
|
2022-07-15 12:05:00+00:00,79.82,79.83,79.46,79.53,7452
|
|
2022-07-15 12:10:00+00:00,79.53,79.58,79.42,79.45,4128
|
|
2022-07-15 12:15:00+00:00,79.45,79.74,79.44,79.73,5197
|
|
2022-07-15 12:20:00+00:00,79.74,79.92,79.67,79.81,6085
|
|
2022-07-15 12:25:00+00:00,79.81,79.9,79.75,79.84,3821
|
|
2022-07-15 12:30:00+00:00,79.84,79.87,79.53,79.65,5852
|
|
2022-07-15 12:35:00+00:00,79.65,79.69,79.53,79.65,5781
|
|
2022-07-15 12:40:00+00:00,79.64,79.87,79.54,79.84,5393
|
|
2022-07-15 12:45:00+00:00,79.84,79.95,79.78,79.89,4194
|
|
2022-07-15 12:50:00+00:00,79.88,80.02,79.85,79.95,4044
|
|
2022-07-15 12:55:00+00:00,79.95,80.11,79.93,80.0,5725
|
|
2022-07-15 13:00:00+00:00,80.0,80.11,79.98,80.11,5044
|
|
2022-07-15 13:05:00+00:00,80.11,80.15,80.01,80.07,4639
|
|
2022-07-15 13:10:00+00:00,80.07,80.12,80.0,80.05,2366
|
|
2022-07-15 13:15:00+00:00,80.05,80.05,79.82,79.87,4152
|
|
2022-07-15 13:20:00+00:00,79.87,79.92,79.84,79.87,3726
|
|
2022-07-15 13:25:00+00:00,79.87,79.96,79.83,79.93,3478
|
|
2022-07-15 13:30:00+00:00,79.94,80.05,79.86,80.0,3873
|
|
2022-07-15 13:35:00+00:00,80.0,80.19,79.99,80.19,4894
|
|
2022-07-15 13:40:00+00:00,80.18,80.25,80.11,80.13,4698
|
|
2022-07-15 13:45:00+00:00,80.14,80.28,80.04,80.21,4479
|
|
2022-07-15 13:50:00+00:00,80.22,80.45,80.18,80.33,6394
|
|
2022-07-15 13:55:00+00:00,80.33,80.66,80.27,80.63,7559
|
|
2022-07-15 14:00:00+00:00,80.62,80.76,80.44,80.5,7534
|
|
2022-07-15 14:05:00+00:00,80.51,80.66,80.5,80.65,4705
|
|
2022-07-15 14:10:00+00:00,80.65,80.66,80.51,80.6,4023
|
|
2022-07-15 14:15:00+00:00,80.6,80.72,80.5,80.53,4975
|
|
2022-07-15 14:20:00+00:00,80.53,80.56,80.36,80.43,6422
|
|
2022-07-15 14:25:00+00:00,80.43,80.68,80.38,80.68,5309
|
|
2022-07-15 14:30:00+00:00,80.68,80.85,80.66,80.73,6364
|
|
2022-07-15 14:35:00+00:00,80.73,80.78,80.66,80.72,4404
|
|
2022-07-15 14:40:00+00:00,80.72,80.95,80.68,80.93,6041
|
|
2022-07-15 14:45:00+00:00,80.92,81.08,80.89,80.89,7918
|
|
2022-07-15 14:50:00+00:00,80.9,80.96,80.8,80.93,5935
|
|
2022-07-15 14:55:00+00:00,80.93,80.96,80.78,80.8,4205
|
|
2022-07-15 15:00:00+00:00,80.8,80.89,80.67,80.84,4937
|
|
2022-07-15 15:05:00+00:00,80.84,80.89,80.72,80.89,4420
|
|
2022-07-15 15:10:00+00:00,80.89,80.93,80.8,80.88,4330
|
|
2022-07-15 15:15:00+00:00,80.87,81.02,80.85,80.97,3881
|
|
2022-07-15 15:20:00+00:00,80.98,81.07,80.8,80.84,7342
|
|
2022-07-15 15:25:00+00:00,80.83,80.96,80.81,80.9,3725
|
|
2022-07-15 15:30:00+00:00,80.9,80.93,80.72,80.79,6125
|
|
2022-07-15 15:35:00+00:00,80.79,80.88,80.6,80.63,5569
|
|
2022-07-15 15:40:00+00:00,80.63,80.82,80.58,80.79,5644
|
|
2022-07-15 15:45:00+00:00,80.78,80.78,80.52,80.53,6210
|
|
2022-07-15 15:50:00+00:00,80.54,80.87,80.48,80.81,9216
|
|
2022-07-15 15:55:00+00:00,80.81,81.2,80.8,81.12,20531
|
|
2022-07-18 09:30:00+00:00,82.21,83.45,82.19,83.19,26799
|
|
2022-07-18 09:35:00+00:00,83.19,83.19,82.42,82.54,19732
|
|
2022-07-18 09:40:00+00:00,82.52,82.84,82.05,82.73,19695
|
|
2022-07-18 09:45:00+00:00,82.71,83.53,82.66,83.28,19439
|
|
2022-07-18 09:50:00+00:00,83.28,83.44,82.64,82.95,17770
|
|
2022-07-18 09:55:00+00:00,82.95,83.37,82.94,82.97,13598
|
|
2022-07-18 10:00:00+00:00,82.96,83.27,82.45,82.67,19231
|
|
2022-07-18 10:05:00+00:00,82.66,82.7,82.28,82.44,13973
|
|
2022-07-18 10:10:00+00:00,82.45,82.46,82.05,82.42,14311
|
|
2022-07-18 10:15:00+00:00,82.43,82.59,82.22,82.54,13817
|
|
2022-07-18 10:20:00+00:00,82.55,82.82,82.4,82.69,12241
|
|
2022-07-18 10:25:00+00:00,82.68,82.83,82.41,82.83,10433
|
|
2022-07-18 10:30:00+00:00,82.83,83.19,82.81,83.12,13452
|
|
2022-07-18 10:35:00+00:00,83.12,83.14,82.8,83.0,12828
|
|
2022-07-18 10:40:00+00:00,83.0,83.12,82.91,83.0,8024
|
|
2022-07-18 10:45:00+00:00,83.0,83.04,82.68,82.8,10078
|
|
2022-07-18 10:50:00+00:00,82.8,82.92,82.58,82.88,9887
|
|
2022-07-18 10:55:00+00:00,82.89,83.37,82.83,83.31,15332
|
|
2022-07-18 11:00:00+00:00,83.32,83.59,83.24,83.53,12240
|
|
2022-07-18 11:05:00+00:00,83.54,83.71,83.34,83.34,10622
|
|
2022-07-18 11:10:00+00:00,83.34,83.41,83.14,83.38,9572
|
|
2022-07-18 11:15:00+00:00,83.37,83.63,83.32,83.54,10093
|
|
2022-07-18 11:20:00+00:00,83.53,83.69,83.41,83.57,7962
|
|
2022-07-18 11:25:00+00:00,83.58,83.7,83.52,83.53,7186
|
|
2022-07-18 11:30:00+00:00,83.53,83.75,83.34,83.7,11962
|
|
2022-07-18 11:35:00+00:00,83.71,83.74,83.58,83.65,6721
|
|
2022-07-18 11:40:00+00:00,83.65,83.9,83.55,83.82,9093
|
|
2022-07-18 11:45:00+00:00,83.81,83.83,83.61,83.67,5851
|
|
2022-07-18 11:50:00+00:00,83.67,84.08,83.65,84.05,9610
|
|
2022-07-18 11:55:00+00:00,84.06,84.33,83.94,84.27,10525
|
|
2022-07-18 12:00:00+00:00,84.28,84.47,84.22,84.45,9265
|
|
2022-07-18 12:05:00+00:00,84.45,84.45,84.12,84.24,9611
|
|
2022-07-18 12:10:00+00:00,84.23,84.3,84.03,84.08,5336
|
|
2022-07-18 12:15:00+00:00,84.08,84.09,83.89,83.94,5621
|
|
2022-07-18 12:20:00+00:00,83.92,84.08,83.87,84.01,6746
|
|
2022-07-18 12:25:00+00:00,84.02,84.03,83.81,83.85,5241
|
|
2022-07-18 12:30:00+00:00,83.85,83.91,83.68,83.7,5004
|
|
2022-07-18 12:35:00+00:00,83.69,83.84,83.68,83.8,4702
|
|
2022-07-18 12:40:00+00:00,83.8,83.88,83.72,83.76,3702
|
|
2022-07-18 12:45:00+00:00,83.76,83.78,83.56,83.58,5105
|
|
2022-07-18 12:50:00+00:00,83.59,83.62,83.41,83.42,5972
|
|
2022-07-18 12:55:00+00:00,83.42,83.56,83.42,83.5,5217
|
|
2022-07-18 13:00:00+00:00,83.5,83.77,83.49,83.74,6332
|
|
2022-07-18 13:05:00+00:00,83.75,83.78,83.54,83.63,4773
|
|
2022-07-18 13:10:00+00:00,83.62,83.63,83.34,83.37,6976
|
|
2022-07-18 13:15:00+00:00,83.38,83.42,83.24,83.25,4422
|
|
2022-07-18 13:20:00+00:00,83.25,83.32,83.16,83.31,5337
|
|
2022-07-18 13:25:00+00:00,83.31,83.39,83.2,83.22,4831
|
|
2022-07-18 13:30:00+00:00,83.23,83.24,82.66,82.66,11531
|
|
2022-07-18 13:35:00+00:00,82.66,82.72,82.4,82.43,11503
|
|
2022-07-18 13:40:00+00:00,82.44,82.53,82.28,82.36,9558
|
|
2022-07-18 13:45:00+00:00,82.37,82.5,82.1,82.15,9702
|
|
2022-07-18 13:50:00+00:00,82.14,82.35,82.12,82.28,7542
|
|
2022-07-18 13:55:00+00:00,82.28,82.32,81.71,81.72,11887
|
|
2022-07-18 14:00:00+00:00,81.71,81.85,81.42,81.65,10612
|
|
2022-07-18 14:05:00+00:00,81.65,81.8,81.58,81.71,7808
|
|
2022-07-18 14:10:00+00:00,81.71,82.07,81.64,82.07,9465
|
|
2022-07-18 14:15:00+00:00,82.06,82.23,81.99,82.2,8971
|
|
2022-07-18 14:20:00+00:00,82.19,82.33,82.12,82.16,8787
|
|
2022-07-18 14:25:00+00:00,82.18,82.26,81.9,81.93,8264
|
|
2022-07-18 14:30:00+00:00,81.92,82.02,81.86,81.99,6070
|
|
2022-07-18 14:35:00+00:00,82.0,82.24,81.88,82.14,8107
|
|
2022-07-18 14:40:00+00:00,82.13,82.16,81.73,81.82,7709
|
|
2022-07-18 14:45:00+00:00,81.81,81.9,81.65,81.79,5919
|
|
2022-07-18 14:50:00+00:00,81.79,81.8,81.5,81.63,7586
|
|
2022-07-18 14:55:00+00:00,81.62,81.65,81.41,81.45,7070
|
|
2022-07-18 15:00:00+00:00,81.44,81.7,81.37,81.57,8529
|
|
2022-07-18 15:05:00+00:00,81.6,81.89,81.57,81.8,8711
|
|
2022-07-18 15:10:00+00:00,81.82,81.87,81.64,81.82,5678
|
|
2022-07-18 15:15:00+00:00,81.81,82.04,81.8,82.0,7189
|
|
2022-07-18 15:20:00+00:00,81.99,82.08,81.79,81.86,7783
|
|
2022-07-18 15:25:00+00:00,81.85,81.87,81.48,81.48,11195
|
|
2022-07-18 15:30:00+00:00,81.48,81.52,81.22,81.3,10850
|
|
2022-07-18 15:35:00+00:00,81.3,81.38,81.14,81.19,8289
|
|
2022-07-18 15:40:00+00:00,81.19,81.28,81.1,81.13,7517
|
|
2022-07-18 15:45:00+00:00,81.13,81.17,80.95,80.97,11471
|
|
2022-07-18 15:50:00+00:00,80.97,81.49,80.94,81.44,15203
|
|
2022-07-18 15:55:00+00:00,81.45,81.54,81.38,81.42,14878
|
|
2022-07-19 09:30:00+00:00,82.76,83.21,82.32,82.48,21670
|
|
2022-07-19 09:35:00+00:00,82.47,83.0,82.19,82.97,18172
|
|
2022-07-19 09:40:00+00:00,82.98,83.21,82.67,82.94,20161
|
|
2022-07-19 09:45:00+00:00,82.95,83.01,82.23,82.43,17457
|
|
2022-07-19 09:50:00+00:00,82.42,83.37,82.39,83.31,17514
|
|
2022-07-19 09:55:00+00:00,83.3,83.65,83.1,83.52,17044
|
|
2022-07-19 10:00:00+00:00,83.53,83.93,83.4,83.73,19242
|
|
2022-07-19 10:05:00+00:00,83.71,83.73,83.11,83.36,15630
|
|
2022-07-19 10:10:00+00:00,83.36,83.73,83.21,83.44,15463
|
|
2022-07-19 10:15:00+00:00,83.43,83.43,82.99,83.31,11485
|
|
2022-07-19 10:20:00+00:00,83.31,83.71,83.26,83.6,11769
|
|
2022-07-19 10:25:00+00:00,83.59,84.25,83.56,84.18,15896
|
|
2022-07-19 10:30:00+00:00,84.19,84.3,83.95,84.04,10626
|
|
2022-07-19 10:35:00+00:00,84.04,84.08,83.79,83.96,10080
|
|
2022-07-19 10:40:00+00:00,83.96,84.29,83.83,84.15,12464
|
|
2022-07-19 10:45:00+00:00,84.14,84.2,83.91,84.17,8749
|
|
2022-07-19 10:50:00+00:00,84.17,84.26,84.1,84.16,7483
|
|
2022-07-19 10:55:00+00:00,84.15,84.38,84.11,84.36,10105
|
|
2022-07-19 11:00:00+00:00,84.35,84.57,84.27,84.39,11338
|
|
2022-07-19 11:05:00+00:00,84.39,84.55,84.32,84.53,6986
|
|
2022-07-19 11:10:00+00:00,84.53,84.73,84.48,84.65,10701
|
|
2022-07-19 11:15:00+00:00,84.64,84.71,84.55,84.61,7513
|
|
2022-07-19 11:20:00+00:00,84.61,84.69,84.32,84.4,10677
|
|
2022-07-19 11:25:00+00:00,84.39,85.06,84.38,84.95,15374
|
|
2022-07-19 11:30:00+00:00,84.95,85.24,84.93,85.19,12388
|
|
2022-07-19 11:35:00+00:00,85.21,85.21,84.97,85.06,7649
|
|
2022-07-19 11:40:00+00:00,85.07,85.07,84.77,84.81,7212
|
|
2022-07-19 11:45:00+00:00,84.82,84.86,84.69,84.73,5544
|
|
2022-07-19 11:50:00+00:00,84.72,84.97,84.72,84.91,5708
|
|
2022-07-19 11:55:00+00:00,84.91,85.02,84.81,84.98,4778
|
|
2022-07-19 12:00:00+00:00,84.98,85.0,84.71,84.75,5647
|
|
2022-07-19 12:05:00+00:00,84.74,84.76,84.57,84.72,5494
|
|
2022-07-19 12:10:00+00:00,84.72,84.82,84.65,84.82,3926
|
|
2022-07-19 12:15:00+00:00,84.82,84.83,84.65,84.8,3953
|
|
2022-07-19 12:20:00+00:00,84.8,84.96,84.75,84.9,5874
|
|
2022-07-19 12:25:00+00:00,84.9,84.91,84.8,84.82,2879
|
|
2022-07-19 12:30:00+00:00,84.81,84.98,84.71,84.91,6984
|
|
2022-07-19 12:35:00+00:00,84.9,85.07,84.72,85.04,5545
|
|
2022-07-19 12:40:00+00:00,85.04,85.32,85.0,85.21,11539
|
|
2022-07-19 12:45:00+00:00,85.21,85.37,85.18,85.26,6731
|
|
2022-07-19 12:50:00+00:00,85.26,85.42,85.14,85.18,6634
|
|
2022-07-19 12:55:00+00:00,85.18,85.37,85.09,85.36,6183
|
|
2022-07-19 13:00:00+00:00,85.37,85.39,85.23,85.34,4070
|
|
2022-07-19 13:05:00+00:00,85.34,85.35,85.21,85.25,4585
|
|
2022-07-19 13:10:00+00:00,85.25,85.48,85.24,85.43,4998
|
|
2022-07-19 13:15:00+00:00,85.42,85.51,85.24,85.27,6136
|
|
2022-07-19 13:20:00+00:00,85.28,85.42,85.23,85.38,4725
|
|
2022-07-19 13:25:00+00:00,85.39,85.47,85.31,85.41,3846
|
|
2022-07-19 13:30:00+00:00,85.41,85.63,85.4,85.62,9362
|
|
2022-07-19 13:35:00+00:00,85.61,85.75,85.57,85.74,8909
|
|
2022-07-19 13:40:00+00:00,85.73,85.82,85.68,85.78,6872
|
|
2022-07-19 13:45:00+00:00,85.77,85.98,85.66,85.93,8809
|
|
2022-07-19 13:50:00+00:00,85.92,86.1,85.91,86.01,11589
|
|
2022-07-19 13:55:00+00:00,86.02,86.19,85.99,86.07,12590
|
|
2022-07-19 14:00:00+00:00,86.08,86.28,86.03,86.27,9754
|
|
2022-07-19 14:05:00+00:00,86.27,86.41,86.13,86.36,8715
|
|
2022-07-19 14:10:00+00:00,86.37,86.39,86.21,86.28,8093
|
|
2022-07-19 14:15:00+00:00,86.28,86.3,86.06,86.2,7427
|
|
2022-07-19 14:20:00+00:00,86.2,86.33,86.14,86.3,6087
|
|
2022-07-19 14:25:00+00:00,86.3,86.36,85.65,85.67,19133
|
|
2022-07-19 14:30:00+00:00,85.68,85.9,85.6,85.73,14475
|
|
2022-07-19 14:35:00+00:00,85.73,85.82,85.7,85.78,7175
|
|
2022-07-19 14:40:00+00:00,85.79,86.08,85.75,86.0,10501
|
|
2022-07-19 14:45:00+00:00,85.98,86.0,85.71,85.86,9113
|
|
2022-07-19 14:50:00+00:00,85.85,85.99,85.76,85.96,6534
|
|
2022-07-19 14:55:00+00:00,85.97,85.99,85.82,85.94,5994
|
|
2022-07-19 15:00:00+00:00,85.95,85.99,85.75,85.9,6546
|
|
2022-07-19 15:05:00+00:00,85.89,86.18,85.87,86.14,9057
|
|
2022-07-19 15:10:00+00:00,86.14,86.15,85.85,85.92,6898
|
|
2022-07-19 15:15:00+00:00,85.92,86.1,85.85,86.05,7553
|
|
2022-07-19 15:20:00+00:00,86.04,86.07,85.91,86.0,4482
|
|
2022-07-19 15:25:00+00:00,85.99,86.1,85.89,85.95,4683
|
|
2022-07-19 15:30:00+00:00,85.95,86.01,85.73,85.74,6326
|
|
2022-07-19 15:35:00+00:00,85.73,85.9,85.73,85.85,5109
|
|
2022-07-19 15:40:00+00:00,85.84,86.02,85.79,85.95,6685
|
|
2022-07-19 15:45:00+00:00,85.95,86.03,85.79,85.81,7728
|
|
2022-07-19 15:50:00+00:00,85.81,85.93,85.71,85.84,11031
|
|
2022-07-19 15:55:00+00:00,85.84,85.98,85.8,85.88,14880
|
|
2022-07-20 09:30:00+00:00,85.39,86.08,85.08,85.99,22061
|
|
2022-07-20 09:35:00+00:00,85.97,86.3,85.55,85.97,19347
|
|
2022-07-20 09:40:00+00:00,85.97,86.5,85.86,86.41,18844
|
|
2022-07-20 09:45:00+00:00,86.42,86.54,86.05,86.35,14359
|
|
2022-07-20 09:50:00+00:00,86.36,86.74,86.23,86.3,14998
|
|
2022-07-20 09:55:00+00:00,86.28,86.38,85.82,85.95,13560
|
|
2022-07-20 10:00:00+00:00,85.96,86.04,85.58,85.99,12952
|
|
2022-07-20 10:05:00+00:00,86.0,87.02,85.75,86.93,20417
|
|
2022-07-20 10:10:00+00:00,86.94,87.4,86.83,87.39,18446
|
|
2022-07-20 10:15:00+00:00,87.39,87.44,87.04,87.18,14927
|
|
2022-07-20 10:20:00+00:00,87.19,87.58,87.01,87.55,12653
|
|
2022-07-20 10:25:00+00:00,87.55,88.0,87.36,87.97,13794
|
|
2022-07-20 10:30:00+00:00,87.97,88.45,87.83,88.34,19699
|
|
2022-07-20 10:35:00+00:00,88.34,88.39,88.12,88.24,11756
|
|
2022-07-20 10:40:00+00:00,88.24,88.39,87.95,88.38,10697
|
|
2022-07-20 10:45:00+00:00,88.36,88.78,88.22,88.65,13947
|
|
2022-07-20 10:50:00+00:00,88.65,88.9,88.55,88.83,12877
|
|
2022-07-20 10:55:00+00:00,88.83,89.05,88.64,89.04,10036
|
|
2022-07-20 11:00:00+00:00,89.05,89.05,88.4,88.53,12184
|
|
2022-07-20 11:05:00+00:00,88.52,88.74,88.4,88.73,7921
|
|
2022-07-20 11:10:00+00:00,88.73,89.01,88.65,88.7,10713
|
|
2022-07-20 11:15:00+00:00,88.7,88.74,88.52,88.61,9819
|
|
2022-07-20 11:20:00+00:00,88.61,88.62,88.34,88.41,9862
|
|
2022-07-20 11:25:00+00:00,88.4,88.69,88.37,88.68,9387
|
|
2022-07-20 11:30:00+00:00,88.68,88.83,88.55,88.79,11368
|
|
2022-07-20 11:35:00+00:00,88.79,88.95,88.43,88.55,11503
|
|
2022-07-20 11:40:00+00:00,88.54,88.68,88.37,88.61,7618
|
|
2022-07-20 11:45:00+00:00,88.61,88.84,88.59,88.77,8023
|
|
2022-07-20 11:50:00+00:00,88.78,89.1,88.73,88.98,11266
|
|
2022-07-20 11:55:00+00:00,88.98,88.98,88.77,88.82,7350
|
|
2022-07-20 12:00:00+00:00,88.81,88.95,88.72,88.82,5004
|
|
2022-07-20 12:05:00+00:00,88.82,89.04,88.77,88.93,5809
|
|
2022-07-20 12:10:00+00:00,88.92,88.97,88.8,88.84,3583
|
|
2022-07-20 12:15:00+00:00,88.85,88.87,88.55,88.69,5702
|
|
2022-07-20 12:20:00+00:00,88.69,88.72,88.52,88.63,3607
|
|
2022-07-20 12:25:00+00:00,88.62,88.8,88.55,88.61,4662
|
|
2022-07-20 12:30:00+00:00,88.61,88.88,88.6,88.82,4852
|
|
2022-07-20 12:35:00+00:00,88.82,89.36,88.78,89.26,12348
|
|
2022-07-20 12:40:00+00:00,89.26,89.29,88.3,88.3,10203
|
|
2022-07-20 12:45:00+00:00,88.3,88.31,87.67,87.99,16456
|
|
2022-07-20 12:50:00+00:00,87.98,88.45,87.9,88.43,9654
|
|
2022-07-20 12:55:00+00:00,88.42,88.7,88.38,88.62,11114
|
|
2022-07-20 13:00:00+00:00,88.61,88.68,88.15,88.2,9965
|
|
2022-07-20 13:05:00+00:00,88.18,88.45,87.8,87.97,10031
|
|
2022-07-20 13:10:00+00:00,87.96,87.97,87.52,87.71,9526
|
|
2022-07-20 13:15:00+00:00,87.71,87.92,87.47,87.91,9472
|
|
2022-07-20 13:20:00+00:00,87.9,87.94,87.68,87.77,6508
|
|
2022-07-20 13:25:00+00:00,87.78,88.06,87.7,88.02,8012
|
|
2022-07-20 13:30:00+00:00,88.01,88.27,87.95,88.17,7792
|
|
2022-07-20 13:35:00+00:00,88.18,88.39,88.03,88.36,6219
|
|
2022-07-20 13:40:00+00:00,88.39,88.54,88.3,88.46,7103
|
|
2022-07-20 13:45:00+00:00,88.46,88.54,88.28,88.31,6046
|
|
2022-07-20 13:50:00+00:00,88.31,88.58,88.24,88.39,5579
|
|
2022-07-20 13:55:00+00:00,88.4,88.45,88.08,88.17,6555
|
|
2022-07-20 14:00:00+00:00,88.19,88.57,88.14,88.54,7883
|
|
2022-07-20 14:05:00+00:00,88.57,88.58,88.39,88.57,5765
|
|
2022-07-20 14:10:00+00:00,88.56,88.58,88.27,88.46,5278
|
|
2022-07-20 14:15:00+00:00,88.45,88.61,88.23,88.61,7002
|
|
2022-07-20 14:20:00+00:00,88.6,88.79,88.55,88.77,5937
|
|
2022-07-20 14:25:00+00:00,88.77,88.92,88.76,88.83,6034
|
|
2022-07-20 14:30:00+00:00,88.82,88.96,88.75,88.93,5184
|
|
2022-07-20 14:35:00+00:00,88.94,89.12,88.82,89.12,7416
|
|
2022-07-20 14:40:00+00:00,89.12,89.17,89.03,89.06,5114
|
|
2022-07-20 14:45:00+00:00,89.06,89.1,88.95,89.05,5310
|
|
2022-07-20 14:50:00+00:00,89.07,89.18,88.81,88.83,7386
|
|
2022-07-20 14:55:00+00:00,88.84,89.18,88.77,89.18,6883
|
|
2022-07-20 15:00:00+00:00,89.18,89.48,89.08,89.47,11386
|
|
2022-07-20 15:05:00+00:00,89.47,89.6,89.35,89.42,8611
|
|
2022-07-20 15:10:00+00:00,89.42,89.54,89.39,89.41,5333
|
|
2022-07-20 15:15:00+00:00,89.4,89.55,89.3,89.53,6258
|
|
2022-07-20 15:20:00+00:00,89.53,89.71,89.46,89.54,8721
|
|
2022-07-20 15:25:00+00:00,89.54,89.82,89.53,89.82,8018
|
|
2022-07-20 15:30:00+00:00,89.82,89.92,89.62,89.64,9989
|
|
2022-07-20 15:35:00+00:00,89.63,89.72,89.47,89.56,8162
|
|
2022-07-20 15:40:00+00:00,89.57,89.77,89.5,89.67,7874
|
|
2022-07-20 15:45:00+00:00,89.67,89.69,89.43,89.63,9345
|
|
2022-07-20 15:50:00+00:00,89.62,89.8,89.45,89.64,12497
|
|
2022-07-20 15:55:00+00:00,89.65,89.74,89.35,89.42,16517
|
|
2022-07-21 09:30:00+00:00,89.6,90.35,89.05,89.5,27035
|
|
2022-07-21 09:35:00+00:00,89.49,89.85,88.96,89.73,16504
|
|
2022-07-21 09:40:00+00:00,89.72,89.94,89.0,89.04,17620
|
|
2022-07-21 09:45:00+00:00,89.03,89.66,88.59,89.23,19019
|
|
2022-07-21 09:50:00+00:00,89.23,89.85,88.92,89.83,13521
|
|
2022-07-21 09:55:00+00:00,89.82,89.9,89.47,89.67,11349
|
|
2022-07-21 10:00:00+00:00,89.69,90.17,89.47,89.51,17881
|
|
2022-07-21 10:05:00+00:00,89.5,89.79,89.22,89.57,13386
|
|
2022-07-21 10:10:00+00:00,89.56,89.77,88.85,88.92,11825
|
|
2022-07-21 10:15:00+00:00,88.92,89.43,88.87,89.28,10778
|
|
2022-07-21 10:20:00+00:00,89.27,89.45,88.69,88.76,11414
|
|
2022-07-21 10:25:00+00:00,88.76,88.76,88.26,88.38,13085
|
|
2022-07-21 10:30:00+00:00,88.37,88.57,88.22,88.33,10076
|
|
2022-07-21 10:35:00+00:00,88.34,89.04,88.33,88.95,13193
|
|
2022-07-21 10:40:00+00:00,88.95,89.49,88.89,89.48,13177
|
|
2022-07-21 10:45:00+00:00,89.49,89.7,89.39,89.51,14469
|
|
2022-07-21 10:50:00+00:00,89.49,89.92,89.49,89.92,13202
|
|
2022-07-21 10:55:00+00:00,89.92,90.53,89.82,90.41,21487
|
|
2022-07-21 11:00:00+00:00,90.4,90.67,90.25,90.65,19148
|
|
2022-07-21 11:05:00+00:00,90.65,90.69,90.29,90.39,12321
|
|
2022-07-21 11:10:00+00:00,90.39,90.45,90.12,90.27,9011
|
|
2022-07-21 11:15:00+00:00,90.26,90.41,90.04,90.07,9762
|
|
2022-07-21 11:20:00+00:00,90.08,90.2,89.84,89.94,12672
|
|
2022-07-21 11:25:00+00:00,89.94,90.55,89.92,90.34,13987
|
|
2022-07-21 11:30:00+00:00,90.35,90.46,89.95,90.41,15017
|
|
2022-07-21 11:35:00+00:00,90.41,90.7,90.31,90.47,11398
|
|
2022-07-21 11:40:00+00:00,90.48,90.65,90.37,90.52,8977
|
|
2022-07-21 11:45:00+00:00,90.52,90.79,90.34,90.43,11316
|
|
2022-07-21 11:50:00+00:00,90.44,90.76,90.33,90.76,8555
|
|
2022-07-21 11:55:00+00:00,90.74,91.04,90.7,90.87,14338
|
|
2022-07-21 12:00:00+00:00,90.85,91.4,90.8,91.31,13742
|
|
2022-07-21 12:05:00+00:00,91.32,91.54,91.21,91.37,12975
|
|
2022-07-21 12:10:00+00:00,91.37,91.37,91.01,91.19,9838
|
|
2022-07-21 12:15:00+00:00,91.2,91.42,91.1,91.38,8739
|
|
2022-07-21 12:20:00+00:00,91.37,91.47,91.2,91.36,7309
|
|
2022-07-21 12:25:00+00:00,91.37,91.56,91.26,91.54,9244
|
|
2022-07-21 12:30:00+00:00,91.52,91.58,91.31,91.34,7760
|
|
2022-07-21 12:35:00+00:00,91.32,91.35,91.09,91.35,7514
|
|
2022-07-21 12:40:00+00:00,91.34,91.35,90.99,91.01,7851
|
|
2022-07-21 12:45:00+00:00,91.0,91.07,90.84,90.99,6934
|
|
2022-07-21 12:50:00+00:00,90.97,91.13,90.93,91.06,7171
|
|
2022-07-21 12:55:00+00:00,91.07,91.24,91.03,91.2,6283
|
|
2022-07-21 13:00:00+00:00,91.2,91.22,90.92,90.95,6621
|
|
2022-07-21 13:05:00+00:00,90.96,91.07,90.73,90.78,6924
|
|
2022-07-21 13:10:00+00:00,90.78,90.88,90.58,90.59,6127
|
|
2022-07-21 13:15:00+00:00,90.59,90.83,90.57,90.67,5740
|
|
2022-07-21 13:20:00+00:00,90.66,90.81,90.51,90.52,6023
|
|
2022-07-21 13:25:00+00:00,90.51,90.55,90.33,90.42,7565
|
|
2022-07-21 13:30:00+00:00,90.44,90.47,90.02,90.08,9817
|
|
2022-07-21 13:35:00+00:00,90.1,90.26,89.96,90.21,9435
|
|
2022-07-21 13:40:00+00:00,90.21,90.33,90.13,90.25,8207
|
|
2022-07-21 13:45:00+00:00,90.24,90.28,89.95,90.2,5571
|
|
2022-07-21 13:50:00+00:00,90.17,90.25,89.95,90.07,5955
|
|
2022-07-21 13:55:00+00:00,90.09,90.48,90.01,90.44,9432
|
|
2022-07-21 14:00:00+00:00,90.46,90.68,90.39,90.55,10285
|
|
2022-07-21 14:05:00+00:00,90.54,90.64,90.51,90.55,5274
|
|
2022-07-21 14:10:00+00:00,90.56,90.85,90.54,90.84,7664
|
|
2022-07-21 14:15:00+00:00,90.83,90.85,90.57,90.73,8305
|
|
2022-07-21 14:20:00+00:00,90.73,90.75,90.64,90.68,4254
|
|
2022-07-21 14:25:00+00:00,90.67,90.8,90.52,90.74,6732
|
|
2022-07-21 14:30:00+00:00,90.75,90.75,90.52,90.6,5691
|
|
2022-07-21 14:35:00+00:00,90.61,90.67,90.4,90.65,6120
|
|
2022-07-21 14:40:00+00:00,90.65,90.72,90.42,90.51,4623
|
|
2022-07-21 14:45:00+00:00,90.5,90.61,90.42,90.59,4885
|
|
2022-07-21 14:50:00+00:00,90.59,90.65,90.43,90.54,4578
|
|
2022-07-21 14:55:00+00:00,90.56,90.7,90.47,90.59,5105
|
|
2022-07-21 15:00:00+00:00,90.59,90.84,90.41,90.84,6910
|
|
2022-07-21 15:05:00+00:00,90.85,90.99,90.72,90.98,6799
|
|
2022-07-21 15:10:00+00:00,90.98,90.99,90.5,90.63,8132
|
|
2022-07-21 15:15:00+00:00,90.62,90.69,90.45,90.6,5923
|
|
2022-07-21 15:20:00+00:00,90.59,90.62,90.41,90.46,6224
|
|
2022-07-21 15:25:00+00:00,90.48,90.67,90.44,90.56,4568
|
|
2022-07-21 15:30:00+00:00,90.56,90.79,90.53,90.67,7620
|
|
2022-07-21 15:35:00+00:00,90.66,90.72,90.44,90.44,5780
|
|
2022-07-21 15:40:00+00:00,90.46,90.79,90.42,90.78,7197
|
|
2022-07-21 15:45:00+00:00,90.78,90.82,90.67,90.77,6190
|
|
2022-07-21 15:50:00+00:00,90.78,91.1,90.77,91.03,12597
|
|
2022-07-21 15:55:00+00:00,91.03,91.15,90.98,91.09,15198
|
|
2022-07-22 09:30:00+00:00,90.19,90.69,89.98,90.28,17524
|
|
2022-07-22 09:35:00+00:00,90.26,90.33,89.5,90.27,17738
|
|
2022-07-22 09:40:00+00:00,90.27,90.44,89.99,90.11,15057
|
|
2022-07-22 09:45:00+00:00,90.12,90.29,89.7,90.1,17049
|
|
2022-07-22 09:50:00+00:00,90.09,90.36,89.18,89.54,21152
|
|
2022-07-22 09:55:00+00:00,89.54,89.62,88.87,88.96,16512
|
|
2022-07-22 10:00:00+00:00,88.95,88.97,88.43,88.56,21929
|
|
2022-07-22 10:05:00+00:00,88.56,88.6,88.09,88.29,15982
|
|
2022-07-22 10:10:00+00:00,88.3,88.98,88.21,88.92,16427
|
|
2022-07-22 10:15:00+00:00,88.9,89.29,88.84,89.13,15545
|
|
2022-07-22 10:20:00+00:00,89.13,89.13,88.76,88.84,10782
|
|
2022-07-22 10:25:00+00:00,88.86,89.1,88.44,89.04,11287
|
|
2022-07-22 10:30:00+00:00,89.02,89.04,88.65,88.87,7479
|
|
2022-07-22 10:35:00+00:00,88.87,89.2,88.79,88.99,9473
|
|
2022-07-22 10:40:00+00:00,88.99,89.11,88.79,88.94,6767
|
|
2022-07-22 10:45:00+00:00,88.93,89.23,88.9,89.19,7863
|
|
2022-07-22 10:50:00+00:00,89.19,89.68,89.05,89.64,11155
|
|
2022-07-22 10:55:00+00:00,89.64,89.68,89.46,89.48,6960
|
|
2022-07-22 11:00:00+00:00,89.48,89.55,88.66,88.66,11422
|
|
2022-07-22 11:05:00+00:00,88.67,88.7,88.5,88.58,10495
|
|
2022-07-22 11:10:00+00:00,88.57,89.05,88.52,89.03,10046
|
|
2022-07-22 11:15:00+00:00,89.02,89.07,88.66,89.04,9165
|
|
2022-07-22 11:20:00+00:00,89.03,89.06,88.49,88.5,7547
|
|
2022-07-22 11:25:00+00:00,88.5,88.64,88.44,88.45,7133
|
|
2022-07-22 11:30:00+00:00,88.44,88.56,88.06,88.11,10056
|
|
2022-07-22 11:35:00+00:00,88.11,88.22,87.65,87.96,12059
|
|
2022-07-22 11:40:00+00:00,87.96,88.13,87.73,87.8,8212
|
|
2022-07-22 11:45:00+00:00,87.8,87.91,87.7,87.9,7216
|
|
2022-07-22 11:50:00+00:00,87.89,88.1,87.8,88.07,6261
|
|
2022-07-22 11:55:00+00:00,88.06,88.11,87.85,88.08,6315
|
|
2022-07-22 12:00:00+00:00,88.07,88.22,88.0,88.17,7377
|
|
2022-07-22 12:05:00+00:00,88.17,88.29,87.97,88.06,6320
|
|
2022-07-22 12:10:00+00:00,88.06,88.07,87.7,87.8,6902
|
|
2022-07-22 12:15:00+00:00,87.79,88.01,87.58,87.62,6664
|
|
2022-07-22 12:20:00+00:00,87.62,87.79,87.55,87.65,6226
|
|
2022-07-22 12:25:00+00:00,87.66,87.87,87.58,87.81,5651
|
|
2022-07-22 12:30:00+00:00,87.82,88.05,87.77,88.01,5452
|
|
2022-07-22 12:35:00+00:00,88.0,88.06,87.88,88.02,4207
|
|
2022-07-22 12:40:00+00:00,88.02,88.08,87.77,87.88,5116
|
|
2022-07-22 12:45:00+00:00,87.86,88.12,87.78,87.9,5153
|
|
2022-07-22 12:50:00+00:00,87.91,88.06,87.9,87.97,3114
|
|
2022-07-22 12:55:00+00:00,87.96,87.98,87.58,87.61,6291
|
|
2022-07-22 13:00:00+00:00,87.62,87.62,87.16,87.22,8049
|
|
2022-07-22 13:05:00+00:00,87.21,87.36,87.2,87.35,4529
|
|
2022-07-22 13:10:00+00:00,87.36,87.37,87.2,87.31,5139
|
|
2022-07-22 13:15:00+00:00,87.31,87.55,87.28,87.33,5722
|
|
2022-07-22 13:20:00+00:00,87.34,87.47,87.33,87.38,4162
|
|
2022-07-22 13:25:00+00:00,87.39,87.66,87.23,87.57,7415
|
|
2022-07-22 13:30:00+00:00,87.57,87.57,87.38,87.39,5748
|
|
2022-07-22 13:35:00+00:00,87.4,87.48,87.17,87.47,6615
|
|
2022-07-22 13:40:00+00:00,87.46,87.62,87.43,87.61,4171
|
|
2022-07-22 13:45:00+00:00,87.61,87.85,87.54,87.75,5391
|
|
2022-07-22 13:50:00+00:00,87.75,87.82,87.61,87.81,5796
|
|
2022-07-22 13:55:00+00:00,87.81,88.0,87.8,87.9,6046
|
|
2022-07-22 14:00:00+00:00,87.91,87.92,87.35,87.37,8076
|
|
2022-07-22 14:05:00+00:00,87.37,87.53,87.36,87.37,4555
|
|
2022-07-22 14:10:00+00:00,87.37,87.41,87.23,87.28,4500
|
|
2022-07-22 14:15:00+00:00,87.28,87.46,87.27,87.44,4185
|
|
2022-07-22 14:20:00+00:00,87.43,87.43,87.16,87.19,4348
|
|
2022-07-22 14:25:00+00:00,87.19,87.31,87.04,87.27,6385
|
|
2022-07-22 14:30:00+00:00,87.28,87.52,87.12,87.42,7667
|
|
2022-07-22 14:35:00+00:00,87.42,87.52,87.24,87.32,4886
|
|
2022-07-22 14:40:00+00:00,87.31,87.35,87.22,87.28,3712
|
|
2022-07-22 14:45:00+00:00,87.27,87.48,87.25,87.46,3740
|
|
2022-07-22 14:50:00+00:00,87.46,87.59,87.36,87.52,4495
|
|
2022-07-22 14:55:00+00:00,87.52,87.73,87.51,87.63,5731
|
|
2022-07-22 15:00:00+00:00,87.64,87.72,87.52,87.6,5008
|
|
2022-07-22 15:05:00+00:00,87.58,87.63,87.33,87.36,5017
|
|
2022-07-22 15:10:00+00:00,87.36,87.77,87.27,87.77,5836
|
|
2022-07-22 15:15:00+00:00,87.76,87.88,87.7,87.82,5866
|
|
2022-07-22 15:20:00+00:00,87.82,88.03,87.78,88.01,5294
|
|
2022-07-22 15:25:00+00:00,88.02,88.03,87.77,87.95,7131
|
|
2022-07-22 15:30:00+00:00,87.95,87.98,87.66,87.68,6014
|
|
2022-07-22 15:35:00+00:00,87.69,87.8,87.62,87.66,5453
|
|
2022-07-22 15:40:00+00:00,87.66,87.79,87.62,87.69,5310
|
|
2022-07-22 15:45:00+00:00,87.69,87.85,87.65,87.8,7696
|
|
2022-07-22 15:50:00+00:00,87.8,88.07,87.77,87.96,11606
|
|
2022-07-22 15:55:00+00:00,87.95,88.15,87.93,88.11,13697
|
|
2022-07-25 09:30:00+00:00,86.59,87.27,86.17,86.35,22735
|
|
2022-07-25 09:35:00+00:00,86.36,86.44,85.92,86.17,13453
|
|
2022-07-25 09:40:00+00:00,86.17,87.04,86.13,86.99,16735
|
|
2022-07-25 09:45:00+00:00,86.98,87.17,86.5,86.8,13603
|
|
2022-07-25 09:50:00+00:00,86.81,87.18,86.3,86.63,12383
|
|
2022-07-25 09:55:00+00:00,86.6,87.31,86.5,86.84,15065
|
|
2022-07-25 10:00:00+00:00,86.84,86.97,86.36,86.39,10492
|
|
2022-07-25 10:05:00+00:00,86.4,86.4,85.96,86.08,15224
|
|
2022-07-25 10:10:00+00:00,86.08,86.23,85.65,85.65,13285
|
|
2022-07-25 10:15:00+00:00,85.66,85.71,85.23,85.41,14439
|
|
2022-07-25 10:20:00+00:00,85.42,85.87,85.4,85.66,12509
|
|
2022-07-25 10:25:00+00:00,85.67,85.78,85.12,85.72,14052
|
|
2022-07-25 10:30:00+00:00,85.72,86.12,85.51,85.88,11090
|
|
2022-07-25 10:35:00+00:00,85.88,86.12,85.63,85.92,9307
|
|
2022-07-25 10:40:00+00:00,85.91,86.3,85.77,86.2,9547
|
|
2022-07-25 10:45:00+00:00,86.2,86.29,85.86,85.89,7706
|
|
2022-07-25 10:50:00+00:00,85.89,85.97,85.64,85.86,9802
|
|
2022-07-25 10:55:00+00:00,85.86,86.08,85.62,85.67,9322
|
|
2022-07-25 11:00:00+00:00,85.68,85.83,85.51,85.74,6455
|
|
2022-07-25 11:05:00+00:00,85.73,86.01,85.73,85.9,6399
|
|
2022-07-25 11:10:00+00:00,85.88,85.96,85.38,85.44,7055
|
|
2022-07-25 11:15:00+00:00,85.44,85.51,85.29,85.45,6525
|
|
2022-07-25 11:20:00+00:00,85.44,85.74,85.43,85.7,6220
|
|
2022-07-25 11:25:00+00:00,85.69,85.92,85.58,85.87,6058
|
|
2022-07-25 11:30:00+00:00,85.88,86.11,85.8,86.05,7682
|
|
2022-07-25 11:35:00+00:00,86.03,86.1,85.94,86.02,7131
|
|
2022-07-25 11:40:00+00:00,86.01,86.09,85.93,86.06,5434
|
|
2022-07-25 11:45:00+00:00,86.06,86.38,86.06,86.15,8337
|
|
2022-07-25 11:50:00+00:00,86.15,86.24,85.97,86.18,7163
|
|
2022-07-25 11:55:00+00:00,86.19,86.35,86.15,86.18,6155
|
|
2022-07-25 12:00:00+00:00,86.18,86.4,86.02,86.39,6655
|
|
2022-07-25 12:05:00+00:00,86.39,86.44,86.21,86.26,6764
|
|
2022-07-25 12:10:00+00:00,86.25,86.3,85.93,86.03,6546
|
|
2022-07-25 12:15:00+00:00,86.04,86.37,85.98,86.35,6467
|
|
2022-07-25 12:20:00+00:00,86.34,86.37,86.21,86.3,4383
|
|
2022-07-25 12:25:00+00:00,86.29,86.41,86.16,86.39,4854
|
|
2022-07-25 12:30:00+00:00,86.38,86.6,86.23,86.58,7636
|
|
2022-07-25 12:35:00+00:00,86.58,86.7,86.51,86.6,5888
|
|
2022-07-25 12:40:00+00:00,86.62,86.86,86.61,86.76,6302
|
|
2022-07-25 12:45:00+00:00,86.75,86.97,86.74,86.95,6257
|
|
2022-07-25 12:50:00+00:00,86.95,86.96,86.77,86.89,4876
|
|
2022-07-25 12:55:00+00:00,86.88,87.06,86.78,86.97,7210
|
|
2022-07-25 13:00:00+00:00,86.97,86.98,86.8,86.97,4701
|
|
2022-07-25 13:05:00+00:00,86.97,87.12,86.86,87.06,7161
|
|
2022-07-25 13:10:00+00:00,87.06,87.07,86.83,86.88,4895
|
|
2022-07-25 13:15:00+00:00,86.88,86.96,86.81,86.87,3671
|
|
2022-07-25 13:20:00+00:00,86.87,86.95,86.74,86.85,4909
|
|
2022-07-25 13:25:00+00:00,86.86,86.9,86.64,86.69,4204
|
|
2022-07-25 13:30:00+00:00,86.69,86.84,86.68,86.77,3708
|
|
2022-07-25 13:35:00+00:00,86.76,86.83,86.6,86.63,3536
|
|
2022-07-25 13:40:00+00:00,86.64,86.73,86.62,86.66,2596
|
|
2022-07-25 13:45:00+00:00,86.67,86.78,86.61,86.64,3070
|
|
2022-07-25 13:50:00+00:00,86.64,86.64,86.46,86.56,4279
|
|
2022-07-25 13:55:00+00:00,86.57,86.65,86.52,86.54,3134
|
|
2022-07-25 14:00:00+00:00,86.54,86.56,86.38,86.38,3669
|
|
2022-07-25 14:05:00+00:00,86.38,86.58,86.38,86.57,4135
|
|
2022-07-25 14:10:00+00:00,86.57,86.69,86.53,86.64,2950
|
|
2022-07-25 14:15:00+00:00,86.64,86.69,86.53,86.53,4198
|
|
2022-07-25 14:20:00+00:00,86.54,86.83,86.45,86.77,5425
|
|
2022-07-25 14:25:00+00:00,86.76,86.89,86.72,86.89,5894
|
|
2022-07-25 14:30:00+00:00,86.88,87.0,86.78,86.91,5596
|
|
2022-07-25 14:35:00+00:00,86.92,87.06,86.9,87.03,5986
|
|
2022-07-25 14:40:00+00:00,87.03,87.29,87.0,87.29,6214
|
|
2022-07-25 14:45:00+00:00,87.29,87.29,86.95,87.05,7318
|
|
2022-07-25 14:50:00+00:00,87.05,87.12,86.91,87.03,6116
|
|
2022-07-25 14:55:00+00:00,87.03,87.12,86.88,86.97,5439
|
|
2022-07-25 15:00:00+00:00,86.96,87.1,86.62,86.66,7644
|
|
2022-07-25 15:05:00+00:00,86.66,86.83,86.59,86.8,6685
|
|
2022-07-25 15:10:00+00:00,86.8,86.85,86.67,86.81,4308
|
|
2022-07-25 15:15:00+00:00,86.82,87.04,86.73,86.99,6614
|
|
2022-07-25 15:20:00+00:00,87.0,87.22,86.96,87.14,8524
|
|
2022-07-25 15:25:00+00:00,87.16,87.18,86.93,86.97,6573
|
|
2022-07-25 15:30:00+00:00,86.97,87.08,86.79,86.94,7867
|
|
2022-07-25 15:35:00+00:00,86.95,87.21,86.95,87.18,6697
|
|
2022-07-25 15:40:00+00:00,87.17,87.29,87.11,87.24,7601
|
|
2022-07-25 15:45:00+00:00,87.24,87.32,87.2,87.26,6581
|
|
2022-07-25 15:50:00+00:00,87.26,87.53,87.13,87.44,13037
|
|
2022-07-25 15:55:00+00:00,87.43,87.6,87.42,87.53,12024
|
|
2022-07-26 09:30:00+00:00,87.0,87.57,86.54,86.57,14983
|
|
2022-07-26 09:35:00+00:00,86.58,87.24,86.43,87.2,15467
|
|
2022-07-26 09:40:00+00:00,87.21,87.29,86.69,86.81,14255
|
|
2022-07-26 09:45:00+00:00,86.8,87.04,86.37,86.94,13054
|
|
2022-07-26 09:50:00+00:00,86.96,87.67,86.95,87.45,17469
|
|
2022-07-26 09:55:00+00:00,87.46,87.75,87.16,87.24,12067
|
|
2022-07-26 10:00:00+00:00,87.22,87.34,86.84,87.17,12391
|
|
2022-07-26 10:05:00+00:00,87.17,87.43,86.88,86.89,10788
|
|
2022-07-26 10:10:00+00:00,86.9,87.03,86.38,86.5,11581
|
|
2022-07-26 10:15:00+00:00,86.48,86.67,86.31,86.54,10482
|
|
2022-07-26 10:20:00+00:00,86.53,86.68,86.06,86.29,10144
|
|
2022-07-26 10:25:00+00:00,86.29,86.43,86.13,86.36,6679
|
|
2022-07-26 10:30:00+00:00,86.35,86.37,85.88,86.14,10380
|
|
2022-07-26 10:35:00+00:00,86.14,86.25,85.92,86.15,7493
|
|
2022-07-26 10:40:00+00:00,86.14,86.35,86.04,86.25,7318
|
|
2022-07-26 10:45:00+00:00,86.25,86.51,86.23,86.35,7629
|
|
2022-07-26 10:50:00+00:00,86.35,86.54,86.27,86.34,6061
|
|
2022-07-26 10:55:00+00:00,86.34,86.65,86.27,86.59,6244
|
|
2022-07-26 11:00:00+00:00,86.59,86.7,86.23,86.25,7964
|
|
2022-07-26 11:05:00+00:00,86.24,86.25,85.92,85.98,9110
|
|
2022-07-26 11:10:00+00:00,85.98,86.26,85.94,86.19,5507
|
|
2022-07-26 11:15:00+00:00,86.2,86.4,86.1,86.2,7715
|
|
2022-07-26 11:20:00+00:00,86.18,86.2,85.78,85.82,8947
|
|
2022-07-26 11:25:00+00:00,85.81,85.86,85.6,85.6,6094
|
|
2022-07-26 11:30:00+00:00,85.6,85.74,85.52,85.67,9491
|
|
2022-07-26 11:35:00+00:00,85.66,85.72,85.45,85.65,6030
|
|
2022-07-26 11:40:00+00:00,85.65,85.77,85.47,85.58,8305
|
|
2022-07-26 11:45:00+00:00,85.57,85.61,85.36,85.39,7518
|
|
2022-07-26 11:50:00+00:00,85.39,85.52,85.21,85.3,7792
|
|
2022-07-26 11:55:00+00:00,85.3,85.41,85.24,85.25,5957
|
|
2022-07-26 12:00:00+00:00,85.25,85.58,85.22,85.56,9014
|
|
2022-07-26 12:05:00+00:00,85.56,85.62,85.33,85.45,7438
|
|
2022-07-26 12:10:00+00:00,85.45,85.63,85.36,85.62,4522
|
|
2022-07-26 12:15:00+00:00,85.62,85.71,85.57,85.57,5881
|
|
2022-07-26 12:20:00+00:00,85.58,85.82,85.45,85.81,8520
|
|
2022-07-26 12:25:00+00:00,85.81,85.92,85.73,85.86,5543
|
|
2022-07-26 12:30:00+00:00,85.86,86.02,85.81,85.99,6714
|
|
2022-07-26 12:35:00+00:00,86.0,86.06,85.85,85.87,7159
|
|
2022-07-26 12:40:00+00:00,85.88,85.88,85.56,85.58,7616
|
|
2022-07-26 12:45:00+00:00,85.59,85.74,85.39,85.71,7253
|
|
2022-07-26 12:50:00+00:00,85.71,85.88,85.63,85.86,5852
|
|
2022-07-26 12:55:00+00:00,85.86,85.87,85.71,85.77,4982
|
|
2022-07-26 13:00:00+00:00,85.76,85.92,85.59,85.92,6155
|
|
2022-07-26 13:05:00+00:00,85.91,85.92,85.71,85.88,5012
|
|
2022-07-26 13:10:00+00:00,85.89,85.93,85.68,85.7,6078
|
|
2022-07-26 13:15:00+00:00,85.71,85.81,85.58,85.78,5059
|
|
2022-07-26 13:20:00+00:00,85.78,86.03,85.77,85.85,6209
|
|
2022-07-26 13:25:00+00:00,85.84,85.98,85.76,85.91,4752
|
|
2022-07-26 13:30:00+00:00,85.91,85.93,85.53,85.54,7455
|
|
2022-07-26 13:35:00+00:00,85.55,85.66,85.46,85.46,4589
|
|
2022-07-26 13:40:00+00:00,85.47,85.58,85.44,85.51,3934
|
|
2022-07-26 13:45:00+00:00,85.51,85.6,85.26,85.26,5644
|
|
2022-07-26 13:50:00+00:00,85.27,85.46,85.17,85.42,7129
|
|
2022-07-26 13:55:00+00:00,85.42,85.45,85.27,85.31,3364
|
|
2022-07-26 14:00:00+00:00,85.31,85.58,85.29,85.55,4144
|
|
2022-07-26 14:05:00+00:00,85.54,85.68,85.28,85.28,6738
|
|
2022-07-26 14:10:00+00:00,85.31,85.47,85.26,85.37,4094
|
|
2022-07-26 14:15:00+00:00,85.35,85.37,85.05,85.1,6211
|
|
2022-07-26 14:20:00+00:00,85.09,85.17,85.01,85.12,4780
|
|
2022-07-26 14:25:00+00:00,85.11,85.14,84.94,84.97,5830
|
|
2022-07-26 14:30:00+00:00,84.97,85.06,84.91,85.02,3934
|
|
2022-07-26 14:35:00+00:00,85.01,85.07,84.9,84.91,4610
|
|
2022-07-26 14:40:00+00:00,84.9,85.1,84.89,85.06,5130
|
|
2022-07-26 14:45:00+00:00,85.07,85.11,84.83,84.85,5353
|
|
2022-07-26 14:50:00+00:00,84.86,85.14,84.85,85.08,6633
|
|
2022-07-26 14:55:00+00:00,85.07,85.18,85.01,85.15,5220
|
|
2022-07-26 15:00:00+00:00,85.15,85.16,84.9,84.93,6181
|
|
2022-07-26 15:05:00+00:00,84.92,84.97,84.71,84.83,8165
|
|
2022-07-26 15:10:00+00:00,84.83,85.09,84.76,85.04,5780
|
|
2022-07-26 15:15:00+00:00,85.04,85.18,85.02,85.1,5949
|
|
2022-07-26 15:20:00+00:00,85.1,85.23,84.97,85.05,6635
|
|
2022-07-26 15:25:00+00:00,85.06,85.13,84.98,85.09,4857
|
|
2022-07-26 15:30:00+00:00,85.09,85.19,84.92,85.17,6716
|
|
2022-07-26 15:35:00+00:00,85.16,85.2,85.0,85.2,5848
|
|
2022-07-26 15:40:00+00:00,85.2,85.21,84.95,85.02,6795
|
|
2022-07-26 15:45:00+00:00,85.02,85.13,84.94,85.05,7229
|
|
2022-07-26 15:50:00+00:00,85.05,85.32,84.98,85.29,10206
|
|
2022-07-26 15:55:00+00:00,85.3,85.37,85.17,85.2,14018
|
|
2022-07-27 09:30:00+00:00,86.89,87.49,86.29,86.37,19400
|
|
2022-07-27 09:35:00+00:00,86.36,87.16,86.32,87.09,14098
|
|
2022-07-27 09:40:00+00:00,87.1,87.6,86.98,87.44,14936
|
|
2022-07-27 09:45:00+00:00,87.45,88.33,87.44,88.07,19897
|
|
2022-07-27 09:50:00+00:00,88.08,88.43,88.01,88.15,15531
|
|
2022-07-27 09:55:00+00:00,88.15,88.66,88.13,88.37,15992
|
|
2022-07-27 10:00:00+00:00,88.36,88.47,87.99,88.35,12904
|
|
2022-07-27 10:05:00+00:00,88.35,88.66,88.26,88.47,13708
|
|
2022-07-27 10:10:00+00:00,88.47,88.95,88.35,88.92,11875
|
|
2022-07-27 10:15:00+00:00,88.91,89.49,88.74,89.2,14483
|
|
2022-07-27 10:20:00+00:00,89.2,89.27,88.76,88.85,9419
|
|
2022-07-27 10:25:00+00:00,88.84,88.92,88.69,88.76,8833
|
|
2022-07-27 10:30:00+00:00,88.76,88.8,88.26,88.29,10528
|
|
2022-07-27 10:35:00+00:00,88.28,88.59,88.22,88.56,9113
|
|
2022-07-27 10:40:00+00:00,88.56,88.61,88.13,88.23,8078
|
|
2022-07-27 10:45:00+00:00,88.24,88.56,88.15,88.51,7340
|
|
2022-07-27 10:50:00+00:00,88.51,88.97,88.5,88.96,9949
|
|
2022-07-27 10:55:00+00:00,88.97,89.04,88.87,88.96,8298
|
|
2022-07-27 11:00:00+00:00,88.96,89.05,88.71,88.79,8505
|
|
2022-07-27 11:05:00+00:00,88.79,88.86,88.5,88.53,5773
|
|
2022-07-27 11:10:00+00:00,88.53,88.63,88.41,88.49,4637
|
|
2022-07-27 11:15:00+00:00,88.49,88.53,88.37,88.41,5145
|
|
2022-07-27 11:20:00+00:00,88.42,88.5,88.28,88.28,4707
|
|
2022-07-27 11:25:00+00:00,88.29,88.43,88.15,88.38,5699
|
|
2022-07-27 11:30:00+00:00,88.38,88.54,88.31,88.38,6139
|
|
2022-07-27 11:35:00+00:00,88.4,88.45,88.12,88.13,5399
|
|
2022-07-27 11:40:00+00:00,88.13,88.25,88.04,88.05,3935
|
|
2022-07-27 11:45:00+00:00,88.06,88.13,87.89,88.02,5718
|
|
2022-07-27 11:50:00+00:00,88.02,88.17,87.84,87.88,5440
|
|
2022-07-27 11:55:00+00:00,87.89,88.08,87.86,87.98,4427
|
|
2022-07-27 12:00:00+00:00,87.98,88.05,87.81,87.82,4488
|
|
2022-07-27 12:05:00+00:00,87.82,87.88,87.68,87.8,5054
|
|
2022-07-27 12:10:00+00:00,87.81,87.87,87.68,87.86,3627
|
|
2022-07-27 12:15:00+00:00,87.86,88.11,87.85,88.06,6024
|
|
2022-07-27 12:20:00+00:00,88.06,88.13,88.0,88.04,4690
|
|
2022-07-27 12:25:00+00:00,88.03,88.1,87.89,87.98,4611
|
|
2022-07-27 12:30:00+00:00,87.97,87.98,87.77,87.88,3622
|
|
2022-07-27 12:35:00+00:00,87.88,88.01,87.88,87.95,5157
|
|
2022-07-27 12:40:00+00:00,87.94,87.99,87.9,87.9,1661
|
|
2022-07-27 12:45:00+00:00,87.91,87.94,87.79,87.79,1964
|
|
2022-07-27 12:50:00+00:00,87.79,87.94,87.74,87.85,2588
|
|
2022-07-27 12:55:00+00:00,87.85,87.88,87.64,87.67,3474
|
|
2022-07-27 13:00:00+00:00,87.67,87.73,87.44,87.56,6295
|
|
2022-07-27 13:05:00+00:00,87.55,87.58,87.46,87.55,2661
|
|
2022-07-27 13:10:00+00:00,87.56,87.86,87.52,87.84,5255
|
|
2022-07-27 13:15:00+00:00,87.84,87.98,87.8,87.92,4898
|
|
2022-07-27 13:20:00+00:00,87.91,88.03,87.86,87.98,4184
|
|
2022-07-27 13:25:00+00:00,87.98,88.02,87.73,87.8,3895
|
|
2022-07-27 13:30:00+00:00,87.81,88.07,87.78,87.96,4385
|
|
2022-07-27 13:35:00+00:00,87.96,88.0,87.77,87.86,2589
|
|
2022-07-27 13:40:00+00:00,87.86,87.94,87.62,87.63,4147
|
|
2022-07-27 13:45:00+00:00,87.62,87.84,87.56,87.8,3418
|
|
2022-07-27 13:50:00+00:00,87.8,87.94,87.79,87.93,2533
|
|
2022-07-27 13:55:00+00:00,87.92,87.96,87.74,87.83,3202
|
|
2022-07-27 14:00:00+00:00,87.84,88.45,87.67,88.28,13463
|
|
2022-07-27 14:05:00+00:00,88.26,88.27,87.54,87.64,9865
|
|
2022-07-27 14:10:00+00:00,87.62,88.03,87.57,87.81,6638
|
|
2022-07-27 14:15:00+00:00,87.81,88.15,87.79,88.09,5780
|
|
2022-07-27 14:20:00+00:00,88.07,88.14,87.94,88.0,4516
|
|
2022-07-27 14:25:00+00:00,87.99,88.38,87.99,88.3,5931
|
|
2022-07-27 14:30:00+00:00,88.3,88.4,87.76,87.9,9851
|
|
2022-07-27 14:35:00+00:00,87.9,89.02,87.89,89.02,18919
|
|
2022-07-27 14:40:00+00:00,89.01,89.5,88.99,89.5,16865
|
|
2022-07-27 14:45:00+00:00,89.5,89.54,89.26,89.37,9860
|
|
2022-07-27 14:50:00+00:00,89.38,89.77,89.18,89.68,13450
|
|
2022-07-27 14:55:00+00:00,89.69,89.77,89.31,89.52,9202
|
|
2022-07-27 15:00:00+00:00,89.53,89.74,89.25,89.74,8458
|
|
2022-07-27 15:05:00+00:00,89.72,89.83,89.51,89.65,9649
|
|
2022-07-27 15:10:00+00:00,89.67,89.75,89.47,89.51,6753
|
|
2022-07-27 15:15:00+00:00,89.51,89.68,89.37,89.47,7771
|
|
2022-07-27 15:20:00+00:00,89.48,89.84,89.36,89.79,8876
|
|
2022-07-27 15:25:00+00:00,89.79,90.59,89.76,90.59,13909
|
|
2022-07-27 15:30:00+00:00,90.59,90.62,90.35,90.54,13983
|
|
2022-07-27 15:35:00+00:00,90.54,90.58,90.25,90.33,9613
|
|
2022-07-27 15:40:00+00:00,90.33,90.6,90.29,90.55,9585
|
|
2022-07-27 15:45:00+00:00,90.55,90.58,90.2,90.22,8782
|
|
2022-07-27 15:50:00+00:00,90.22,90.29,89.83,90.02,16946
|
|
2022-07-27 15:55:00+00:00,90.02,90.07,89.76,89.8,16077
|
|
2022-07-28 09:30:00+00:00,90.43,91.1,90.03,91.02,24487
|
|
2022-07-28 09:35:00+00:00,91.02,91.69,90.78,90.78,18646
|
|
2022-07-28 09:40:00+00:00,90.8,90.9,90.12,90.15,15225
|
|
2022-07-28 09:45:00+00:00,90.16,90.17,89.33,89.81,18640
|
|
2022-07-28 09:50:00+00:00,89.81,90.19,89.48,89.74,15644
|
|
2022-07-28 09:55:00+00:00,89.74,90.12,89.66,89.89,11350
|
|
2022-07-28 10:00:00+00:00,89.9,90.52,89.85,90.29,14206
|
|
2022-07-28 10:05:00+00:00,90.3,90.47,89.44,89.59,14172
|
|
2022-07-28 10:10:00+00:00,89.6,89.74,89.12,89.31,15207
|
|
2022-07-28 10:15:00+00:00,89.31,89.68,89.26,89.44,10209
|
|
2022-07-28 10:20:00+00:00,89.43,89.51,88.85,88.87,11243
|
|
2022-07-28 10:25:00+00:00,88.88,89.06,88.59,88.87,10467
|
|
2022-07-28 10:30:00+00:00,88.87,89.03,88.66,88.93,9812
|
|
2022-07-28 10:35:00+00:00,88.93,89.59,88.91,89.51,12882
|
|
2022-07-28 10:40:00+00:00,89.51,89.65,89.08,89.23,12105
|
|
2022-07-28 10:45:00+00:00,89.25,89.81,89.17,89.79,11384
|
|
2022-07-28 10:50:00+00:00,89.79,89.9,89.72,89.76,8805
|
|
2022-07-28 10:55:00+00:00,89.76,90.0,89.65,89.95,9573
|
|
2022-07-28 11:00:00+00:00,89.96,90.27,89.86,90.11,10781
|
|
2022-07-28 11:05:00+00:00,90.12,90.34,89.9,90.07,9691
|
|
2022-07-28 11:10:00+00:00,90.09,90.25,89.86,90.1,6108
|
|
2022-07-28 11:15:00+00:00,90.11,90.12,89.74,89.79,6549
|
|
2022-07-28 11:20:00+00:00,89.79,90.45,89.72,90.41,10217
|
|
2022-07-28 11:25:00+00:00,90.4,90.8,90.36,90.79,10416
|
|
2022-07-28 11:30:00+00:00,90.78,90.94,90.7,90.9,11027
|
|
2022-07-28 11:35:00+00:00,90.9,91.15,90.75,91.14,9613
|
|
2022-07-28 11:40:00+00:00,91.14,91.16,90.88,91.03,9390
|
|
2022-07-28 11:45:00+00:00,91.04,91.12,90.66,90.91,7250
|
|
2022-07-28 11:50:00+00:00,90.92,91.11,90.89,91.06,6463
|
|
2022-07-28 11:55:00+00:00,91.05,91.1,90.85,90.86,4378
|
|
2022-07-28 12:00:00+00:00,90.86,90.98,90.82,90.97,4143
|
|
2022-07-28 12:05:00+00:00,90.97,91.02,90.64,90.69,6375
|
|
2022-07-28 12:10:00+00:00,90.7,90.79,90.62,90.63,5334
|
|
2022-07-28 12:15:00+00:00,90.65,90.67,90.31,90.34,5391
|
|
2022-07-28 12:20:00+00:00,90.34,90.54,90.22,90.53,6422
|
|
2022-07-28 12:25:00+00:00,90.54,90.62,90.39,90.54,5029
|
|
2022-07-28 12:30:00+00:00,90.54,90.64,90.33,90.43,4417
|
|
2022-07-28 12:35:00+00:00,90.44,90.56,90.37,90.53,2561
|
|
2022-07-28 12:40:00+00:00,90.53,90.54,90.34,90.42,2259
|
|
2022-07-28 12:45:00+00:00,90.42,90.69,90.4,90.47,4931
|
|
2022-07-28 12:50:00+00:00,90.48,90.79,90.33,90.75,5191
|
|
2022-07-28 12:55:00+00:00,90.75,90.75,90.41,90.41,3900
|
|
2022-07-28 13:00:00+00:00,90.42,90.48,90.16,90.21,7831
|
|
2022-07-28 13:05:00+00:00,90.22,90.37,90.13,90.29,6369
|
|
2022-07-28 13:10:00+00:00,90.3,90.59,90.25,90.53,9909
|
|
2022-07-28 13:15:00+00:00,90.53,90.65,90.47,90.6,8272
|
|
2022-07-28 13:20:00+00:00,90.6,90.78,90.54,90.64,6664
|
|
2022-07-28 13:25:00+00:00,90.65,90.7,90.53,90.54,2549
|
|
2022-07-28 13:30:00+00:00,90.55,90.8,90.51,90.8,3234
|
|
2022-07-28 13:35:00+00:00,90.8,90.98,90.75,90.86,6313
|
|
2022-07-28 13:40:00+00:00,90.87,91.01,90.84,90.92,5769
|
|
2022-07-28 13:45:00+00:00,90.93,91.03,90.85,90.97,3524
|
|
2022-07-28 13:50:00+00:00,90.96,91.0,90.79,90.86,3724
|
|
2022-07-28 13:55:00+00:00,90.87,91.11,90.82,91.01,5522
|
|
2022-07-28 14:00:00+00:00,91.0,91.02,90.74,90.75,4929
|
|
2022-07-28 14:05:00+00:00,90.75,90.79,90.55,90.68,5134
|
|
2022-07-28 14:10:00+00:00,90.67,90.68,90.32,90.42,5980
|
|
2022-07-28 14:15:00+00:00,90.42,90.59,90.41,90.53,4237
|
|
2022-07-28 14:20:00+00:00,90.52,90.6,90.35,90.55,4621
|
|
2022-07-28 14:25:00+00:00,90.55,90.73,90.49,90.7,3849
|
|
2022-07-28 14:30:00+00:00,90.69,90.77,90.54,90.72,4456
|
|
2022-07-28 14:35:00+00:00,90.72,90.81,90.61,90.81,3869
|
|
2022-07-28 14:40:00+00:00,90.81,90.96,90.8,90.93,4581
|
|
2022-07-28 14:45:00+00:00,90.92,91.08,90.87,91.08,4128
|
|
2022-07-28 14:50:00+00:00,91.08,91.24,90.98,91.23,6091
|
|
2022-07-28 14:55:00+00:00,91.23,91.37,91.16,91.34,8506
|
|
2022-07-28 15:00:00+00:00,91.34,91.82,91.28,91.59,14682
|
|
2022-07-28 15:05:00+00:00,91.6,91.91,91.43,91.52,15223
|
|
2022-07-28 15:10:00+00:00,91.52,91.79,91.43,91.77,9621
|
|
2022-07-28 15:15:00+00:00,91.77,91.99,91.63,91.91,9359
|
|
2022-07-28 15:20:00+00:00,91.91,92.22,91.73,91.92,15629
|
|
2022-07-28 15:25:00+00:00,91.92,91.93,91.75,91.86,7097
|
|
2022-07-28 15:30:00+00:00,91.87,91.92,91.66,91.73,10222
|
|
2022-07-28 15:35:00+00:00,91.74,91.75,91.37,91.44,9179
|
|
2022-07-28 15:40:00+00:00,91.45,91.64,91.3,91.6,10273
|
|
2022-07-28 15:45:00+00:00,91.6,91.74,91.42,91.68,9618
|
|
2022-07-28 15:50:00+00:00,91.67,91.84,91.6,91.67,12818
|
|
2022-07-28 15:55:00+00:00,91.67,91.78,91.47,91.65,15649
|
|
2022-07-29 09:30:00+00:00,90.7,92.87,90.56,92.52,31219
|
|
2022-07-29 09:35:00+00:00,92.5,92.55,91.8,92.08,22107
|
|
2022-07-29 09:40:00+00:00,92.08,93.16,91.96,93.12,20132
|
|
2022-07-29 09:45:00+00:00,93.11,93.59,93.01,93.08,19214
|
|
2022-07-29 09:50:00+00:00,93.08,93.5,92.74,93.42,15136
|
|
2022-07-29 09:55:00+00:00,93.42,93.8,92.87,93.09,17336
|
|
2022-07-29 10:00:00+00:00,93.09,93.71,92.88,93.25,15889
|
|
2022-07-29 10:05:00+00:00,93.26,93.47,92.8,92.82,10637
|
|
2022-07-29 10:10:00+00:00,92.82,93.14,92.49,92.56,10899
|
|
2022-07-29 10:15:00+00:00,92.56,92.72,92.22,92.36,14040
|
|
2022-07-29 10:20:00+00:00,92.37,92.63,92.11,92.59,12664
|
|
2022-07-29 10:25:00+00:00,92.6,93.14,92.54,92.96,13645
|
|
2022-07-29 10:30:00+00:00,92.95,93.1,92.32,92.37,9762
|
|
2022-07-29 10:35:00+00:00,92.37,92.8,92.34,92.78,8469
|
|
2022-07-29 10:40:00+00:00,92.79,93.16,92.61,93.02,10633
|
|
2022-07-29 10:45:00+00:00,93.03,93.25,92.8,92.83,9023
|
|
2022-07-29 10:50:00+00:00,92.84,93.09,92.81,92.99,6049
|
|
2022-07-29 10:55:00+00:00,92.98,93.1,92.54,92.56,7165
|
|
2022-07-29 11:00:00+00:00,92.56,92.73,92.46,92.51,6603
|
|
2022-07-29 11:05:00+00:00,92.51,92.92,92.47,92.76,6724
|
|
2022-07-29 11:10:00+00:00,92.76,92.8,92.28,92.35,7940
|
|
2022-07-29 11:15:00+00:00,92.34,92.41,92.09,92.4,7084
|
|
2022-07-29 11:20:00+00:00,92.38,92.48,91.95,91.97,7268
|
|
2022-07-29 11:25:00+00:00,91.98,92.04,91.83,91.95,7990
|
|
2022-07-29 11:30:00+00:00,91.93,92.19,91.91,92.1,6777
|
|
2022-07-29 11:35:00+00:00,92.11,92.37,92.1,92.35,6475
|
|
2022-07-29 11:40:00+00:00,92.35,92.54,92.32,92.53,5868
|
|
2022-07-29 11:45:00+00:00,92.53,92.54,92.37,92.41,5548
|
|
2022-07-29 11:50:00+00:00,92.41,92.64,92.29,92.61,7167
|
|
2022-07-29 11:55:00+00:00,92.61,92.72,92.5,92.57,4823
|
|
2022-07-29 12:00:00+00:00,92.58,92.9,92.54,92.71,7342
|
|
2022-07-29 12:05:00+00:00,92.71,92.76,92.45,92.56,6052
|
|
2022-07-29 12:10:00+00:00,92.54,92.86,92.54,92.61,5599
|
|
2022-07-29 12:15:00+00:00,92.61,92.94,92.6,92.82,5888
|
|
2022-07-29 12:20:00+00:00,92.82,92.89,92.74,92.81,4435
|
|
2022-07-29 12:25:00+00:00,92.81,92.84,92.62,92.74,5663
|
|
2022-07-29 12:30:00+00:00,92.76,92.81,92.67,92.77,4232
|
|
2022-07-29 12:35:00+00:00,92.77,92.93,92.59,92.91,6411
|
|
2022-07-29 12:40:00+00:00,92.91,92.91,92.69,92.7,5435
|
|
2022-07-29 12:45:00+00:00,92.7,92.94,92.53,92.9,8081
|
|
2022-07-29 12:50:00+00:00,92.89,92.98,92.81,92.94,5177
|
|
2022-07-29 12:55:00+00:00,92.94,93.1,92.9,93.09,4256
|
|
2022-07-29 13:00:00+00:00,93.09,93.12,92.91,92.92,5140
|
|
2022-07-29 13:05:00+00:00,92.92,93.05,92.75,93.01,5448
|
|
2022-07-29 13:10:00+00:00,93.02,93.17,92.96,93.08,6600
|
|
2022-07-29 13:15:00+00:00,93.08,93.37,93.04,93.32,6264
|
|
2022-07-29 13:20:00+00:00,93.33,93.57,93.3,93.54,9001
|
|
2022-07-29 13:25:00+00:00,93.54,93.65,93.49,93.53,6915
|
|
2022-07-29 13:30:00+00:00,93.52,93.88,93.51,93.87,7021
|
|
2022-07-29 13:35:00+00:00,93.88,94.0,93.77,93.86,7797
|
|
2022-07-29 13:40:00+00:00,93.86,93.99,93.71,93.87,6149
|
|
2022-07-29 13:45:00+00:00,93.87,93.96,93.62,93.69,5230
|
|
2022-07-29 13:50:00+00:00,93.69,93.7,93.52,93.56,4661
|
|
2022-07-29 13:55:00+00:00,93.56,93.64,93.44,93.52,4460
|
|
2022-07-29 14:00:00+00:00,93.52,93.62,93.38,93.59,5070
|
|
2022-07-29 14:05:00+00:00,93.59,93.77,93.59,93.76,4756
|
|
2022-07-29 14:10:00+00:00,93.76,93.86,93.61,93.67,7267
|
|
2022-07-29 14:15:00+00:00,93.67,93.84,93.62,93.8,3315
|
|
2022-07-29 14:20:00+00:00,93.79,93.92,93.68,93.9,4568
|
|
2022-07-29 14:25:00+00:00,93.9,94.08,93.85,93.97,7233
|
|
2022-07-29 14:30:00+00:00,93.97,94.01,93.74,93.83,5120
|
|
2022-07-29 14:35:00+00:00,93.83,94.01,93.83,93.86,3742
|
|
2022-07-29 14:40:00+00:00,93.87,93.91,93.67,93.7,4695
|
|
2022-07-29 14:45:00+00:00,93.69,93.78,93.64,93.77,3817
|
|
2022-07-29 14:50:00+00:00,93.77,93.86,93.77,93.84,3227
|
|
2022-07-29 14:55:00+00:00,93.83,93.9,93.77,93.82,3444
|
|
2022-07-29 15:00:00+00:00,93.83,94.03,93.78,93.98,6759
|
|
2022-07-29 15:05:00+00:00,93.98,93.99,93.73,93.78,5542
|
|
2022-07-29 15:10:00+00:00,93.79,93.97,93.74,93.97,4580
|
|
2022-07-29 15:15:00+00:00,93.97,93.98,93.86,93.97,3773
|
|
2022-07-29 15:20:00+00:00,93.96,94.14,93.95,94.09,6044
|
|
2022-07-29 15:25:00+00:00,94.09,94.22,94.08,94.22,5107
|
|
2022-07-29 15:30:00+00:00,94.22,94.24,94.09,94.23,8011
|
|
2022-07-29 15:35:00+00:00,94.22,94.23,94.1,94.12,3831
|
|
2022-07-29 15:40:00+00:00,94.12,94.43,94.07,94.43,8681
|
|
2022-07-29 15:45:00+00:00,94.42,94.81,94.41,94.72,18941
|
|
2022-07-29 15:50:00+00:00,94.71,94.76,94.41,94.61,16719
|
|
2022-07-29 15:55:00+00:00,94.61,94.7,94.43,94.51,19616
|
|
2022-08-01 09:30:00+00:00,95.59,95.69,93.96,94.03,31364
|
|
2022-08-01 09:35:00+00:00,94.01,95.55,93.97,95.37,29109
|
|
2022-08-01 09:40:00+00:00,95.4,96.53,95.07,96.17,30995
|
|
2022-08-01 09:45:00+00:00,96.18,96.52,95.51,95.92,20371
|
|
2022-08-01 09:50:00+00:00,95.92,96.7,95.91,96.45,20255
|
|
2022-08-01 09:55:00+00:00,96.44,96.53,95.81,95.88,14409
|
|
2022-08-01 10:00:00+00:00,95.87,96.67,95.75,96.18,18742
|
|
2022-08-01 10:05:00+00:00,96.18,97.34,96.18,96.88,25355
|
|
2022-08-01 10:10:00+00:00,96.9,97.53,96.9,97.33,19965
|
|
2022-08-01 10:15:00+00:00,97.35,97.63,96.67,96.7,17240
|
|
2022-08-01 10:20:00+00:00,96.69,97.37,96.49,97.09,17525
|
|
2022-08-01 10:25:00+00:00,97.08,97.23,96.8,96.95,11536
|
|
2022-08-01 10:30:00+00:00,96.98,97.86,96.96,97.59,18237
|
|
2022-08-01 10:35:00+00:00,97.58,97.58,97.18,97.51,11655
|
|
2022-08-01 10:40:00+00:00,97.51,97.82,97.45,97.69,12976
|
|
2022-08-01 10:45:00+00:00,97.69,97.92,97.63,97.69,11867
|
|
2022-08-01 10:50:00+00:00,97.69,98.3,97.69,98.17,14398
|
|
2022-08-01 10:55:00+00:00,98.14,98.39,97.99,98.07,12067
|
|
2022-08-01 11:00:00+00:00,98.1,98.29,97.96,98.19,11152
|
|
2022-08-01 11:05:00+00:00,98.19,98.2,97.66,97.78,9963
|
|
2022-08-01 11:10:00+00:00,97.79,97.97,97.61,97.9,8466
|
|
2022-08-01 11:15:00+00:00,97.9,97.91,97.45,97.62,9686
|
|
2022-08-01 11:20:00+00:00,97.62,97.79,97.5,97.69,7691
|
|
2022-08-01 11:25:00+00:00,97.69,97.75,97.51,97.6,6377
|
|
2022-08-01 11:30:00+00:00,97.61,97.62,97.16,97.25,9518
|
|
2022-08-01 11:35:00+00:00,97.25,97.35,97.06,97.21,7636
|
|
2022-08-01 11:40:00+00:00,97.21,97.24,97.01,97.11,6050
|
|
2022-08-01 11:45:00+00:00,97.11,97.2,97.03,97.07,5400
|
|
2022-08-01 11:50:00+00:00,97.06,97.17,96.91,96.93,7897
|
|
2022-08-01 11:55:00+00:00,96.94,97.26,96.8,97.2,8056
|
|
2022-08-01 12:00:00+00:00,97.22,97.3,97.03,97.19,6702
|
|
2022-08-01 12:05:00+00:00,97.2,97.3,97.05,97.06,4863
|
|
2022-08-01 12:10:00+00:00,97.05,97.2,96.5,96.63,8884
|
|
2022-08-01 12:15:00+00:00,96.65,96.91,96.62,96.67,6844
|
|
2022-08-01 12:20:00+00:00,96.67,96.95,96.65,96.85,5944
|
|
2022-08-01 12:25:00+00:00,96.85,96.97,96.78,96.83,4803
|
|
2022-08-01 12:30:00+00:00,96.84,96.9,96.63,96.86,8483
|
|
2022-08-01 12:35:00+00:00,96.87,96.89,96.48,96.62,10061
|
|
2022-08-01 12:40:00+00:00,96.6,96.82,96.5,96.63,5835
|
|
2022-08-01 12:45:00+00:00,96.65,96.71,96.26,96.35,7091
|
|
2022-08-01 12:50:00+00:00,96.36,96.49,96.29,96.43,5497
|
|
2022-08-01 12:55:00+00:00,96.44,96.48,96.27,96.43,5002
|
|
2022-08-01 13:00:00+00:00,96.45,96.45,95.93,95.97,8988
|
|
2022-08-01 13:05:00+00:00,95.96,96.34,95.88,96.31,9571
|
|
2022-08-01 13:10:00+00:00,96.3,96.4,96.15,96.4,6376
|
|
2022-08-01 13:15:00+00:00,96.39,96.42,95.95,95.96,7509
|
|
2022-08-01 13:20:00+00:00,95.96,96.24,95.85,96.13,10341
|
|
2022-08-01 13:25:00+00:00,96.13,96.19,95.88,95.91,4681
|
|
2022-08-01 13:30:00+00:00,95.89,96.06,95.83,95.86,5140
|
|
2022-08-01 13:35:00+00:00,95.87,96.08,95.79,96.06,6666
|
|
2022-08-01 13:40:00+00:00,96.06,96.2,95.89,96.17,7740
|
|
2022-08-01 13:45:00+00:00,96.16,96.2,95.84,96.15,7271
|
|
2022-08-01 13:50:00+00:00,96.15,96.31,95.88,96.05,7829
|
|
2022-08-01 13:55:00+00:00,96.04,96.15,95.9,96.1,5419
|
|
2022-08-01 14:00:00+00:00,96.11,96.28,96.09,96.21,9276
|
|
2022-08-01 14:05:00+00:00,96.22,96.5,96.12,96.47,6739
|
|
2022-08-01 14:10:00+00:00,96.48,96.65,96.33,96.62,5047
|
|
2022-08-01 14:15:00+00:00,96.62,96.85,96.6,96.78,8211
|
|
2022-08-01 14:20:00+00:00,96.77,97.09,96.66,97.08,9593
|
|
2022-08-01 14:25:00+00:00,97.08,97.15,96.81,96.86,7359
|
|
2022-08-01 14:30:00+00:00,96.84,96.99,96.82,96.95,5653
|
|
2022-08-01 14:35:00+00:00,96.95,97.1,96.89,97.07,7341
|
|
2022-08-01 14:40:00+00:00,97.08,97.19,96.87,96.88,8713
|
|
2022-08-01 14:45:00+00:00,96.89,97.16,96.87,97.05,6383
|
|
2022-08-01 14:50:00+00:00,97.06,97.31,96.95,97.28,7662
|
|
2022-08-01 14:55:00+00:00,97.28,97.56,97.22,97.42,12037
|
|
2022-08-01 15:00:00+00:00,97.43,97.48,97.07,97.16,8747
|
|
2022-08-01 15:05:00+00:00,97.17,97.33,97.09,97.2,6523
|
|
2022-08-01 15:10:00+00:00,97.2,97.22,96.85,97.02,8982
|
|
2022-08-01 15:15:00+00:00,97.02,97.33,96.99,97.02,8680
|
|
2022-08-01 15:20:00+00:00,97.03,97.05,96.43,96.48,11873
|
|
2022-08-01 15:25:00+00:00,96.47,96.49,96.33,96.37,9398
|
|
2022-08-01 15:30:00+00:00,96.36,96.65,96.34,96.56,10031
|
|
2022-08-01 15:35:00+00:00,96.56,96.61,96.4,96.59,7228
|
|
2022-08-01 15:40:00+00:00,96.59,96.77,96.5,96.51,8632
|
|
2022-08-01 15:45:00+00:00,96.51,96.82,96.47,96.76,10717
|
|
2022-08-01 15:50:00+00:00,96.76,96.95,96.6,96.67,15106
|
|
2022-08-01 15:55:00+00:00,96.67,96.85,96.66,96.79,17487
|
|
2022-08-02 09:30:00+00:00,95.63,96.85,95.36,96.54,28028
|
|
2022-08-02 09:35:00+00:00,96.54,96.75,96.04,96.62,17799
|
|
2022-08-02 09:40:00+00:00,96.65,97.08,96.28,96.6,18065
|
|
2022-08-02 09:45:00+00:00,96.62,97.52,96.54,97.08,18538
|
|
2022-08-02 09:50:00+00:00,97.1,97.36,96.71,96.87,13936
|
|
2022-08-02 09:55:00+00:00,96.89,97.26,96.62,97.01,13129
|
|
2022-08-02 10:00:00+00:00,97.01,97.24,96.69,96.73,13546
|
|
2022-08-02 10:05:00+00:00,96.73,96.91,96.3,96.31,12005
|
|
2022-08-02 10:10:00+00:00,96.33,96.8,96.01,96.79,15129
|
|
2022-08-02 10:15:00+00:00,96.79,97.65,96.71,97.2,18721
|
|
2022-08-02 10:20:00+00:00,97.2,97.49,96.72,96.84,13528
|
|
2022-08-02 10:25:00+00:00,96.83,97.26,96.78,97.21,10935
|
|
2022-08-02 10:30:00+00:00,97.21,97.4,96.91,97.05,13523
|
|
2022-08-02 10:35:00+00:00,97.05,97.22,96.72,97.05,12166
|
|
2022-08-02 10:40:00+00:00,97.03,97.43,96.81,97.37,14448
|
|
2022-08-02 10:45:00+00:00,97.37,97.99,97.2,97.97,17069
|
|
2022-08-02 10:50:00+00:00,97.98,98.74,97.82,98.64,25576
|
|
2022-08-02 10:55:00+00:00,98.63,98.81,98.24,98.35,19092
|
|
2022-08-02 11:00:00+00:00,98.35,98.59,98.3,98.41,10432
|
|
2022-08-02 11:05:00+00:00,98.43,98.53,98.07,98.2,9663
|
|
2022-08-02 11:10:00+00:00,98.21,98.22,97.9,97.93,8385
|
|
2022-08-02 11:15:00+00:00,97.93,98.43,97.9,98.19,9475
|
|
2022-08-02 11:20:00+00:00,98.19,98.22,97.76,98.16,9049
|
|
2022-08-02 11:25:00+00:00,98.17,98.56,98.14,98.45,8819
|
|
2022-08-02 11:30:00+00:00,98.43,98.48,97.88,98.23,10356
|
|
2022-08-02 11:35:00+00:00,98.23,98.88,98.21,98.84,13373
|
|
2022-08-02 11:40:00+00:00,98.85,98.99,98.7,98.73,11129
|
|
2022-08-02 11:45:00+00:00,98.72,99.06,98.63,99.04,10035
|
|
2022-08-02 11:50:00+00:00,99.04,99.13,98.91,99.05,10200
|
|
2022-08-02 11:55:00+00:00,99.05,99.09,98.84,98.95,7847
|
|
2022-08-02 12:00:00+00:00,98.96,99.38,98.88,99.34,13639
|
|
2022-08-02 12:05:00+00:00,99.33,99.5,99.28,99.48,9478
|
|
2022-08-02 12:10:00+00:00,99.48,99.73,99.33,99.56,12059
|
|
2022-08-02 12:15:00+00:00,99.56,100.02,99.51,99.98,16132
|
|
2022-08-02 12:20:00+00:00,99.98,100.64,99.94,100.63,21420
|
|
2022-08-02 12:25:00+00:00,100.64,100.79,100.28,100.42,18557
|
|
2022-08-02 12:30:00+00:00,100.43,100.56,100.15,100.22,11002
|
|
2022-08-02 12:35:00+00:00,100.21,100.7,100.15,100.7,11435
|
|
2022-08-02 12:40:00+00:00,100.7,100.92,100.61,100.78,13286
|
|
2022-08-02 12:45:00+00:00,100.78,100.79,100.31,100.64,11513
|
|
2022-08-02 12:50:00+00:00,100.64,100.68,100.25,100.39,8803
|
|
2022-08-02 12:55:00+00:00,100.39,100.71,100.34,100.44,9930
|
|
2022-08-02 13:00:00+00:00,100.44,100.66,100.21,100.22,9715
|
|
2022-08-02 13:05:00+00:00,100.22,100.41,100.06,100.33,8748
|
|
2022-08-02 13:10:00+00:00,100.33,100.49,100.22,100.35,6958
|
|
2022-08-02 13:15:00+00:00,100.35,100.45,100.16,100.18,5613
|
|
2022-08-02 13:20:00+00:00,100.19,100.28,99.93,99.95,6411
|
|
2022-08-02 13:25:00+00:00,99.95,99.98,99.36,99.47,14037
|
|
2022-08-02 13:30:00+00:00,99.48,99.48,99.06,99.06,14627
|
|
2022-08-02 13:35:00+00:00,99.06,99.3,98.96,99.04,12739
|
|
2022-08-02 13:40:00+00:00,99.04,99.47,98.91,99.36,12510
|
|
2022-08-02 13:45:00+00:00,99.36,99.46,99.0,99.23,9798
|
|
2022-08-02 13:50:00+00:00,99.22,99.29,98.96,99.07,8777
|
|
2022-08-02 13:55:00+00:00,99.08,99.2,98.93,99.08,6474
|
|
2022-08-02 14:00:00+00:00,99.08,99.15,98.79,99.15,8610
|
|
2022-08-02 14:05:00+00:00,99.15,99.65,99.1,99.6,12441
|
|
2022-08-02 14:10:00+00:00,99.6,99.82,99.49,99.74,11756
|
|
2022-08-02 14:15:00+00:00,99.73,99.91,99.67,99.78,9222
|
|
2022-08-02 14:20:00+00:00,99.78,99.96,99.64,99.7,9827
|
|
2022-08-02 14:25:00+00:00,99.7,99.89,99.68,99.76,6031
|
|
2022-08-02 14:30:00+00:00,99.77,99.95,99.68,99.86,7658
|
|
2022-08-02 14:35:00+00:00,99.85,99.85,99.62,99.7,6983
|
|
2022-08-02 14:40:00+00:00,99.7,99.86,99.67,99.81,6416
|
|
2022-08-02 14:45:00+00:00,99.81,99.85,99.26,99.77,12585
|
|
2022-08-02 14:50:00+00:00,99.77,99.87,99.18,99.5,10930
|
|
2022-08-02 14:55:00+00:00,99.5,99.53,99.2,99.26,6784
|
|
2022-08-02 15:00:00+00:00,99.25,99.58,99.22,99.39,10457
|
|
2022-08-02 15:05:00+00:00,99.39,99.52,99.23,99.3,6876
|
|
2022-08-02 15:10:00+00:00,99.31,99.43,99.05,99.36,9376
|
|
2022-08-02 15:15:00+00:00,99.38,99.5,98.86,98.94,10796
|
|
2022-08-02 15:20:00+00:00,98.94,99.35,98.86,99.27,8517
|
|
2022-08-02 15:25:00+00:00,99.29,99.77,99.26,99.76,11532
|
|
2022-08-02 15:30:00+00:00,99.75,99.83,99.42,99.58,11370
|
|
2022-08-02 15:35:00+00:00,99.59,99.75,99.39,99.48,10384
|
|
2022-08-02 15:40:00+00:00,99.49,99.56,99.21,99.54,10104
|
|
2022-08-02 15:45:00+00:00,99.54,99.55,99.24,99.38,9678
|
|
2022-08-02 15:50:00+00:00,99.39,99.54,99.33,99.4,11855
|
|
2022-08-02 15:55:00+00:00,99.39,99.49,99.19,99.24,20149
|
|
2022-08-03 09:30:00+00:00,94.83,96.0,94.27,95.73,55708
|
|
2022-08-03 09:35:00+00:00,95.73,97.03,95.65,96.86,41967
|
|
2022-08-03 09:40:00+00:00,96.88,97.2,95.96,96.97,36196
|
|
2022-08-03 09:45:00+00:00,96.93,97.33,96.32,96.65,30105
|
|
2022-08-03 09:50:00+00:00,96.66,97.84,96.44,97.59,31758
|
|
2022-08-03 09:55:00+00:00,97.58,98.51,97.43,98.08,32703
|
|
2022-08-03 10:00:00+00:00,98.07,98.31,97.36,98.03,26514
|
|
2022-08-03 10:05:00+00:00,98.04,98.39,97.61,97.91,21886
|
|
2022-08-03 10:10:00+00:00,97.92,98.6,97.9,98.32,22120
|
|
2022-08-03 10:15:00+00:00,98.31,98.77,97.57,97.81,26587
|
|
2022-08-03 10:20:00+00:00,97.82,98.0,97.51,97.7,18371
|
|
2022-08-03 10:25:00+00:00,97.72,97.86,97.44,97.69,14072
|
|
2022-08-03 10:30:00+00:00,97.67,97.71,97.18,97.25,16288
|
|
2022-08-03 10:35:00+00:00,97.25,97.29,96.62,96.71,19620
|
|
2022-08-03 10:40:00+00:00,96.71,96.95,96.29,96.94,19342
|
|
2022-08-03 10:45:00+00:00,96.93,97.08,96.55,96.66,16641
|
|
2022-08-03 10:50:00+00:00,96.66,96.97,96.55,96.64,11960
|
|
2022-08-03 10:55:00+00:00,96.64,96.85,96.4,96.51,10335
|
|
2022-08-03 11:00:00+00:00,96.5,96.63,95.91,96.08,15829
|
|
2022-08-03 11:05:00+00:00,96.08,96.25,95.81,95.93,12439
|
|
2022-08-03 11:10:00+00:00,95.92,96.33,95.77,96.11,15129
|
|
2022-08-03 11:15:00+00:00,96.12,96.73,96.11,96.25,16550
|
|
2022-08-03 11:20:00+00:00,96.24,96.42,96.1,96.28,9463
|
|
2022-08-03 11:25:00+00:00,96.27,96.48,96.14,96.43,8862
|
|
2022-08-03 11:30:00+00:00,96.43,96.78,96.3,96.33,12243
|
|
2022-08-03 11:35:00+00:00,96.32,96.91,96.25,96.76,11923
|
|
2022-08-03 11:40:00+00:00,96.76,96.79,96.4,96.57,10554
|
|
2022-08-03 11:45:00+00:00,96.56,96.81,96.41,96.73,9102
|
|
2022-08-03 11:50:00+00:00,96.71,96.74,96.4,96.54,6592
|
|
2022-08-03 11:55:00+00:00,96.55,96.6,96.14,96.33,8847
|
|
2022-08-03 12:00:00+00:00,96.33,96.35,96.1,96.27,7057
|
|
2022-08-03 12:05:00+00:00,96.27,96.42,96.1,96.16,7263
|
|
2022-08-03 12:10:00+00:00,96.17,96.17,95.69,95.97,11885
|
|
2022-08-03 12:15:00+00:00,95.97,96.15,95.74,96.08,9667
|
|
2022-08-03 12:20:00+00:00,96.08,96.13,95.83,96.02,7499
|
|
2022-08-03 12:25:00+00:00,96.02,96.02,95.58,95.62,6650
|
|
2022-08-03 12:30:00+00:00,95.61,96.16,95.59,96.04,7730
|
|
2022-08-03 12:35:00+00:00,96.04,96.49,96.02,96.45,12732
|
|
2022-08-03 12:40:00+00:00,96.45,96.5,96.35,96.37,8715
|
|
2022-08-03 12:45:00+00:00,96.37,96.53,96.31,96.5,8619
|
|
2022-08-03 12:50:00+00:00,96.49,96.9,96.48,96.75,13185
|
|
2022-08-03 12:55:00+00:00,96.75,97.08,96.74,97.06,12176
|
|
2022-08-03 13:00:00+00:00,97.06,97.2,97.0,97.09,10399
|
|
2022-08-03 13:05:00+00:00,97.1,97.32,96.96,97.2,10299
|
|
2022-08-03 13:10:00+00:00,97.21,97.39,97.0,97.22,10165
|
|
2022-08-03 13:15:00+00:00,97.21,97.38,97.19,97.2,8631
|
|
2022-08-03 13:20:00+00:00,97.21,97.29,96.92,96.94,10037
|
|
2022-08-03 13:25:00+00:00,96.95,97.54,96.86,97.5,12410
|
|
2022-08-03 13:30:00+00:00,97.51,97.84,97.42,97.81,16052
|
|
2022-08-03 13:35:00+00:00,97.81,98.04,97.68,97.79,17835
|
|
2022-08-03 13:40:00+00:00,97.79,97.84,97.54,97.57,8641
|
|
2022-08-03 13:45:00+00:00,97.56,97.57,97.21,97.55,9533
|
|
2022-08-03 13:50:00+00:00,97.55,97.99,97.52,97.95,12151
|
|
2022-08-03 13:55:00+00:00,97.95,98.03,97.43,97.74,14755
|
|
2022-08-03 14:00:00+00:00,97.75,97.87,97.59,97.7,7389
|
|
2022-08-03 14:05:00+00:00,97.7,97.83,97.6,97.79,7242
|
|
2022-08-03 14:10:00+00:00,97.8,97.98,97.72,97.89,10752
|
|
2022-08-03 14:15:00+00:00,97.89,98.25,97.81,98.24,12794
|
|
2022-08-03 14:20:00+00:00,98.24,98.52,98.18,98.36,15004
|
|
2022-08-03 14:25:00+00:00,98.36,98.42,98.1,98.21,9784
|
|
2022-08-03 14:30:00+00:00,98.2,98.46,98.1,98.33,9430
|
|
2022-08-03 14:35:00+00:00,98.34,98.4,98.01,98.05,8442
|
|
2022-08-03 14:40:00+00:00,98.04,98.15,97.77,97.94,10842
|
|
2022-08-03 14:45:00+00:00,97.95,98.11,97.76,98.02,8957
|
|
2022-08-03 14:50:00+00:00,98.03,98.05,97.76,97.93,7717
|
|
2022-08-03 14:55:00+00:00,97.94,98.1,97.84,97.9,8294
|
|
2022-08-03 15:00:00+00:00,97.9,98.0,97.62,98.0,10013
|
|
2022-08-03 15:05:00+00:00,98.0,98.21,97.86,97.92,10349
|
|
2022-08-03 15:10:00+00:00,97.93,97.98,97.58,97.8,8273
|
|
2022-08-03 15:15:00+00:00,97.8,97.85,97.4,97.49,8979
|
|
2022-08-03 15:20:00+00:00,97.48,97.77,97.48,97.7,7446
|
|
2022-08-03 15:25:00+00:00,97.7,98.0,97.68,97.9,11052
|
|
2022-08-03 15:30:00+00:00,97.91,98.25,97.89,98.21,9873
|
|
2022-08-03 15:35:00+00:00,98.21,98.44,98.18,98.4,10745
|
|
2022-08-03 15:40:00+00:00,98.41,98.52,98.33,98.41,11645
|
|
2022-08-03 15:45:00+00:00,98.41,98.42,97.77,97.95,15457
|
|
2022-08-03 15:50:00+00:00,97.95,98.48,97.95,98.38,15346
|
|
2022-08-03 15:55:00+00:00,98.39,98.43,98.01,98.09,22152
|
|
2022-08-04 09:30:00+00:00,97.59,99.38,97.26,99.06,29478
|
|
2022-08-04 09:35:00+00:00,99.05,99.64,98.64,98.85,26091
|
|
2022-08-04 09:40:00+00:00,98.86,100.52,98.82,100.48,37278
|
|
2022-08-04 09:45:00+00:00,100.45,100.75,99.95,99.99,22563
|
|
2022-08-04 09:50:00+00:00,99.99,100.63,99.57,99.76,23657
|
|
2022-08-04 09:55:00+00:00,99.75,100.57,99.49,100.35,20972
|
|
2022-08-04 10:00:00+00:00,100.36,100.98,100.16,100.59,25820
|
|
2022-08-04 10:05:00+00:00,100.58,100.93,100.06,100.71,22026
|
|
2022-08-04 10:10:00+00:00,100.72,100.95,100.19,100.37,16468
|
|
2022-08-04 10:15:00+00:00,100.38,100.74,99.97,100.5,20971
|
|
2022-08-04 10:20:00+00:00,100.5,101.29,100.34,101.19,24180
|
|
2022-08-04 10:25:00+00:00,101.18,101.49,101.02,101.16,18586
|
|
2022-08-04 10:30:00+00:00,101.17,101.28,100.23,100.25,21081
|
|
2022-08-04 10:35:00+00:00,100.23,100.48,100.05,100.15,18257
|
|
2022-08-04 10:40:00+00:00,100.16,101.03,100.16,101.01,20742
|
|
2022-08-04 10:45:00+00:00,101.03,101.41,100.77,101.24,21761
|
|
2022-08-04 10:50:00+00:00,101.24,101.57,101.18,101.42,13359
|
|
2022-08-04 10:55:00+00:00,101.42,101.95,101.31,101.72,18738
|
|
2022-08-04 11:00:00+00:00,101.72,102.06,101.58,101.7,17571
|
|
2022-08-04 11:05:00+00:00,101.7,101.97,101.62,101.79,11103
|
|
2022-08-04 11:10:00+00:00,101.79,102.0,101.15,101.15,16882
|
|
2022-08-04 11:15:00+00:00,101.15,101.55,100.91,101.51,14435
|
|
2022-08-04 11:20:00+00:00,101.51,102.37,101.5,101.87,20506
|
|
2022-08-04 11:25:00+00:00,101.87,102.57,101.84,102.26,20523
|
|
2022-08-04 11:30:00+00:00,102.26,102.45,101.99,102.32,13271
|
|
2022-08-04 11:35:00+00:00,102.33,102.63,102.17,102.31,11959
|
|
2022-08-04 11:40:00+00:00,102.3,102.59,102.21,102.48,10941
|
|
2022-08-04 11:45:00+00:00,102.49,102.99,102.38,102.99,15463
|
|
2022-08-04 11:50:00+00:00,102.99,103.55,102.99,103.43,21281
|
|
2022-08-04 11:55:00+00:00,103.43,104.05,103.41,103.93,20637
|
|
2022-08-04 12:00:00+00:00,103.93,104.31,103.48,103.51,27116
|
|
2022-08-04 12:05:00+00:00,103.5,103.95,103.39,103.75,16076
|
|
2022-08-04 12:10:00+00:00,103.74,104.44,103.58,104.42,19906
|
|
2022-08-04 12:15:00+00:00,104.43,104.59,103.73,103.76,19303
|
|
2022-08-04 12:20:00+00:00,103.75,104.05,103.65,103.89,12463
|
|
2022-08-04 12:25:00+00:00,103.89,104.09,103.74,103.98,11441
|
|
2022-08-04 12:30:00+00:00,103.97,104.0,103.35,103.49,12366
|
|
2022-08-04 12:35:00+00:00,103.49,103.52,103.18,103.22,7935
|
|
2022-08-04 12:40:00+00:00,103.23,103.31,102.94,103.27,12751
|
|
2022-08-04 12:45:00+00:00,103.28,103.52,102.64,102.81,18063
|
|
2022-08-04 12:50:00+00:00,102.81,103.22,102.79,103.12,11829
|
|
2022-08-04 12:55:00+00:00,103.14,103.33,103.04,103.05,9170
|
|
2022-08-04 13:00:00+00:00,103.06,103.44,103.04,103.23,10337
|
|
2022-08-04 13:05:00+00:00,103.23,103.65,103.13,103.61,9965
|
|
2022-08-04 13:10:00+00:00,103.62,103.76,103.55,103.69,7999
|
|
2022-08-04 13:15:00+00:00,103.69,103.9,103.64,103.9,6810
|
|
2022-08-04 13:20:00+00:00,103.9,103.99,103.7,103.86,9073
|
|
2022-08-04 13:25:00+00:00,103.87,104.04,103.78,103.83,9048
|
|
2022-08-04 13:30:00+00:00,103.82,103.99,103.7,103.94,7329
|
|
2022-08-04 13:35:00+00:00,103.96,104.18,103.88,103.92,10129
|
|
2022-08-04 13:40:00+00:00,103.93,104.04,103.62,103.71,7618
|
|
2022-08-04 13:45:00+00:00,103.71,103.99,103.64,103.89,6802
|
|
2022-08-04 13:50:00+00:00,103.89,104.12,103.71,104.08,7475
|
|
2022-08-04 13:55:00+00:00,104.08,104.11,103.89,104.05,6416
|
|
2022-08-04 14:00:00+00:00,104.06,104.06,103.68,103.91,6356
|
|
2022-08-04 14:05:00+00:00,103.92,104.02,103.53,103.64,8586
|
|
2022-08-04 14:10:00+00:00,103.62,103.81,103.33,103.79,10603
|
|
2022-08-04 14:15:00+00:00,103.79,104.17,103.77,104.13,11118
|
|
2022-08-04 14:20:00+00:00,104.13,104.14,103.71,103.72,8198
|
|
2022-08-04 14:25:00+00:00,103.73,104.13,103.71,104.02,7156
|
|
2022-08-04 14:30:00+00:00,104.03,104.09,103.85,103.93,5040
|
|
2022-08-04 14:35:00+00:00,103.94,103.95,103.58,103.72,8303
|
|
2022-08-04 14:40:00+00:00,103.71,103.78,103.5,103.72,7903
|
|
2022-08-04 14:45:00+00:00,103.72,103.94,103.69,103.85,8667
|
|
2022-08-04 14:50:00+00:00,103.86,104.06,103.81,103.91,7645
|
|
2022-08-04 14:55:00+00:00,103.91,103.92,103.75,103.8,5656
|
|
2022-08-04 15:00:00+00:00,103.8,103.89,103.66,103.84,7347
|
|
2022-08-04 15:05:00+00:00,103.85,104.0,103.66,103.95,6527
|
|
2022-08-04 15:10:00+00:00,103.96,104.36,103.92,104.2,15532
|
|
2022-08-04 15:15:00+00:00,104.21,104.27,104.11,104.21,8438
|
|
2022-08-04 15:20:00+00:00,104.22,104.23,103.84,104.0,11344
|
|
2022-08-04 15:25:00+00:00,103.98,104.19,103.97,104.14,9768
|
|
2022-08-04 15:30:00+00:00,104.14,104.15,103.83,103.9,8272
|
|
2022-08-04 15:35:00+00:00,103.9,103.99,103.66,103.82,9244
|
|
2022-08-04 15:40:00+00:00,103.82,103.96,103.69,103.77,7645
|
|
2022-08-04 15:45:00+00:00,103.76,103.96,103.69,103.83,9502
|
|
2022-08-04 15:50:00+00:00,103.83,103.99,103.81,103.94,10249
|
|
2022-08-04 15:55:00+00:00,103.93,103.99,103.81,103.92,17779
|
|
2022-08-05 09:30:00+00:00,101.05,102.03,100.98,101.65,30843
|
|
2022-08-05 09:35:00+00:00,101.68,102.68,101.61,102.52,26608
|
|
2022-08-05 09:40:00+00:00,102.51,102.66,101.74,101.9,21821
|
|
2022-08-05 09:45:00+00:00,101.89,102.16,101.27,101.94,21256
|
|
2022-08-05 09:50:00+00:00,101.93,102.29,101.67,101.93,21276
|
|
2022-08-05 09:55:00+00:00,101.91,102.28,101.65,102.13,13474
|
|
2022-08-05 10:00:00+00:00,102.14,102.65,101.78,102.57,17663
|
|
2022-08-05 10:05:00+00:00,102.58,102.72,102.15,102.56,14820
|
|
2022-08-05 10:10:00+00:00,102.57,103.5,102.53,103.33,23142
|
|
2022-08-05 10:15:00+00:00,103.33,103.48,103.13,103.36,17488
|
|
2022-08-05 10:20:00+00:00,103.37,103.76,103.35,103.56,17128
|
|
2022-08-05 10:25:00+00:00,103.58,103.77,103.22,103.53,15776
|
|
2022-08-05 10:30:00+00:00,103.51,103.6,103.13,103.34,10892
|
|
2022-08-05 10:35:00+00:00,103.34,103.68,103.05,103.22,11982
|
|
2022-08-05 10:40:00+00:00,103.21,103.23,102.88,103.16,10361
|
|
2022-08-05 10:45:00+00:00,103.15,103.86,103.15,103.77,17581
|
|
2022-08-05 10:50:00+00:00,103.78,103.79,103.1,103.26,14664
|
|
2022-08-05 10:55:00+00:00,103.25,103.36,102.83,102.86,10259
|
|
2022-08-05 11:00:00+00:00,102.86,102.9,102.52,102.71,13815
|
|
2022-08-05 11:05:00+00:00,102.7,103.1,102.51,103.09,10823
|
|
2022-08-05 11:10:00+00:00,103.09,103.1,102.38,102.6,12076
|
|
2022-08-05 11:15:00+00:00,102.61,102.78,102.34,102.49,10057
|
|
2022-08-05 11:20:00+00:00,102.48,102.57,101.86,101.87,11698
|
|
2022-08-05 11:25:00+00:00,101.87,102.05,101.5,101.51,11395
|
|
2022-08-05 11:30:00+00:00,101.51,102.08,101.45,101.98,14028
|
|
2022-08-05 11:35:00+00:00,101.97,102.15,101.77,101.85,9524
|
|
2022-08-05 11:40:00+00:00,101.84,101.99,101.32,101.39,8886
|
|
2022-08-05 11:45:00+00:00,101.38,101.81,101.32,101.79,8849
|
|
2022-08-05 11:50:00+00:00,101.8,102.15,101.69,102.04,9150
|
|
2022-08-05 11:55:00+00:00,102.04,102.14,101.92,102.09,8372
|
|
2022-08-05 12:00:00+00:00,102.09,102.59,102.08,102.56,10961
|
|
2022-08-05 12:05:00+00:00,102.56,102.64,102.42,102.47,8174
|
|
2022-08-05 12:10:00+00:00,102.46,102.74,102.44,102.64,7520
|
|
2022-08-05 12:15:00+00:00,102.64,102.88,102.59,102.77,6348
|
|
2022-08-05 12:20:00+00:00,102.76,102.88,102.28,102.32,8075
|
|
2022-08-05 12:25:00+00:00,102.3,102.57,102.28,102.5,6781
|
|
2022-08-05 12:30:00+00:00,102.49,102.51,101.89,102.04,7593
|
|
2022-08-05 12:35:00+00:00,102.04,102.24,101.94,102.19,5225
|
|
2022-08-05 12:40:00+00:00,102.19,102.73,102.17,102.69,10516
|
|
2022-08-05 12:45:00+00:00,102.69,103.04,102.66,103.0,9831
|
|
2022-08-05 12:50:00+00:00,103.0,103.22,102.95,103.19,7699
|
|
2022-08-05 12:55:00+00:00,103.18,103.29,103.03,103.15,5641
|
|
2022-08-05 13:00:00+00:00,103.16,103.37,103.06,103.36,6528
|
|
2022-08-05 13:05:00+00:00,103.37,103.56,103.28,103.44,8433
|
|
2022-08-05 13:10:00+00:00,103.43,103.68,103.38,103.66,8419
|
|
2022-08-05 13:15:00+00:00,103.66,103.72,103.39,103.41,7224
|
|
2022-08-05 13:20:00+00:00,103.42,103.43,103.1,103.26,8906
|
|
2022-08-05 13:25:00+00:00,103.26,103.45,103.16,103.23,7914
|
|
2022-08-05 13:30:00+00:00,103.23,103.52,103.22,103.41,6920
|
|
2022-08-05 13:35:00+00:00,103.41,103.52,102.93,103.12,8662
|
|
2022-08-05 13:40:00+00:00,103.12,103.13,102.82,102.82,6309
|
|
2022-08-05 13:45:00+00:00,102.81,102.89,102.56,102.67,8789
|
|
2022-08-05 13:50:00+00:00,102.67,102.74,102.55,102.62,6782
|
|
2022-08-05 13:55:00+00:00,102.62,102.83,102.34,102.77,10437
|
|
2022-08-05 14:00:00+00:00,102.78,102.93,102.63,102.84,8276
|
|
2022-08-05 14:05:00+00:00,102.84,102.99,102.77,102.88,9127
|
|
2022-08-05 14:10:00+00:00,102.87,102.94,102.49,102.65,7699
|
|
2022-08-05 14:15:00+00:00,102.64,102.71,102.51,102.64,5292
|
|
2022-08-05 14:20:00+00:00,102.63,102.64,102.48,102.55,3981
|
|
2022-08-05 14:25:00+00:00,102.55,102.57,102.13,102.14,7122
|
|
2022-08-05 14:30:00+00:00,102.14,102.37,102.08,102.33,7452
|
|
2022-08-05 14:35:00+00:00,102.33,102.33,102.12,102.21,5144
|
|
2022-08-05 14:40:00+00:00,102.21,102.28,102.07,102.28,4555
|
|
2022-08-05 14:45:00+00:00,102.27,102.34,102.09,102.14,5737
|
|
2022-08-05 14:50:00+00:00,102.12,102.2,101.93,102.14,6127
|
|
2022-08-05 14:55:00+00:00,102.13,102.14,101.9,102.1,5096
|
|
2022-08-05 15:00:00+00:00,102.09,102.3,102.02,102.09,6027
|
|
2022-08-05 15:05:00+00:00,102.1,102.21,101.96,102.18,5837
|
|
2022-08-05 15:10:00+00:00,102.18,102.41,102.14,102.32,8020
|
|
2022-08-05 15:15:00+00:00,102.32,102.43,102.13,102.2,5776
|
|
2022-08-05 15:20:00+00:00,102.2,102.29,102.1,102.19,5454
|
|
2022-08-05 15:25:00+00:00,102.19,102.33,102.11,102.29,5315
|
|
2022-08-05 15:30:00+00:00,102.28,102.32,102.12,102.15,6057
|
|
2022-08-05 15:35:00+00:00,102.16,102.16,101.83,101.84,7945
|
|
2022-08-05 15:40:00+00:00,101.84,101.93,101.65,101.88,9931
|
|
2022-08-05 15:45:00+00:00,101.88,102.25,101.86,102.18,12807
|
|
2022-08-05 15:50:00+00:00,102.2,102.46,102.13,102.25,10574
|
|
2022-08-05 15:55:00+00:00,102.25,102.36,102.16,102.27,17109
|
|
2022-08-08 09:30:00+00:00,100.06,101.8,99.23,101.46,32081
|
|
2022-08-08 09:35:00+00:00,101.47,101.8,101.12,101.26,19430
|
|
2022-08-08 09:40:00+00:00,101.26,101.42,100.42,101.23,21282
|
|
2022-08-08 09:45:00+00:00,101.24,101.52,100.45,100.92,18420
|
|
2022-08-08 09:50:00+00:00,100.93,101.24,100.5,100.88,14623
|
|
2022-08-08 09:55:00+00:00,100.86,101.25,100.6,101.0,15711
|
|
2022-08-08 10:00:00+00:00,101.0,101.47,100.82,101.31,15100
|
|
2022-08-08 10:05:00+00:00,101.31,101.41,100.68,101.25,12643
|
|
2022-08-08 10:10:00+00:00,101.25,101.35,100.72,100.88,11560
|
|
2022-08-08 10:15:00+00:00,100.89,100.95,100.61,100.77,12695
|
|
2022-08-08 10:20:00+00:00,100.76,100.86,100.54,100.65,10611
|
|
2022-08-08 10:25:00+00:00,100.66,100.7,100.11,100.29,11484
|
|
2022-08-08 10:30:00+00:00,100.3,100.57,100.18,100.36,8976
|
|
2022-08-08 10:35:00+00:00,100.37,100.79,100.24,100.41,10446
|
|
2022-08-08 10:40:00+00:00,100.4,100.54,100.19,100.45,8617
|
|
2022-08-08 10:45:00+00:00,100.46,100.46,99.36,99.51,16919
|
|
2022-08-08 10:50:00+00:00,99.5,99.78,99.47,99.73,11843
|
|
2022-08-08 10:55:00+00:00,99.75,99.94,99.61,99.7,10379
|
|
2022-08-08 11:00:00+00:00,99.7,99.98,99.62,99.91,8568
|
|
2022-08-08 11:05:00+00:00,99.92,100.19,99.72,99.94,9650
|
|
2022-08-08 11:10:00+00:00,99.93,100.04,99.6,99.66,5668
|
|
2022-08-08 11:15:00+00:00,99.63,99.66,99.25,99.39,8779
|
|
2022-08-08 11:20:00+00:00,99.39,99.56,99.3,99.53,6377
|
|
2022-08-08 11:25:00+00:00,99.53,99.6,99.01,99.16,11353
|
|
2022-08-08 11:30:00+00:00,99.16,99.63,99.08,99.43,9801
|
|
2022-08-08 11:35:00+00:00,99.46,99.55,98.78,98.87,10245
|
|
2022-08-08 11:40:00+00:00,98.86,99.05,98.31,98.48,11096
|
|
2022-08-08 11:45:00+00:00,98.48,98.5,97.99,98.13,15257
|
|
2022-08-08 11:50:00+00:00,98.13,98.96,98.13,98.91,13716
|
|
2022-08-08 11:55:00+00:00,98.91,99.2,98.85,99.12,8487
|
|
2022-08-08 12:00:00+00:00,99.12,99.43,99.09,99.28,10662
|
|
2022-08-08 12:05:00+00:00,99.27,99.29,98.72,98.88,12513
|
|
2022-08-08 12:10:00+00:00,98.87,99.25,98.56,98.87,11047
|
|
2022-08-08 12:15:00+00:00,98.88,98.92,98.19,98.41,9983
|
|
2022-08-08 12:20:00+00:00,98.41,98.84,98.36,98.79,7955
|
|
2022-08-08 12:25:00+00:00,98.78,98.95,98.4,98.54,9552
|
|
2022-08-08 12:30:00+00:00,98.53,99.09,98.48,99.06,7009
|
|
2022-08-08 12:35:00+00:00,99.08,99.25,98.89,99.19,9578
|
|
2022-08-08 12:40:00+00:00,99.18,99.76,99.18,99.7,9646
|
|
2022-08-08 12:45:00+00:00,99.71,99.78,99.56,99.72,8203
|
|
2022-08-08 12:50:00+00:00,99.72,100.07,99.72,99.86,8628
|
|
2022-08-08 12:55:00+00:00,99.85,99.98,99.73,99.78,7808
|
|
2022-08-08 13:00:00+00:00,99.78,99.98,99.68,99.8,6230
|
|
2022-08-08 13:05:00+00:00,99.8,100.19,99.73,100.11,7112
|
|
2022-08-08 13:10:00+00:00,100.1,100.58,100.07,100.43,9057
|
|
2022-08-08 13:15:00+00:00,100.42,100.75,100.37,100.68,8503
|
|
2022-08-08 13:20:00+00:00,100.67,100.68,100.33,100.59,8933
|
|
2022-08-08 13:25:00+00:00,100.59,100.59,100.42,100.43,5450
|
|
2022-08-08 13:30:00+00:00,100.43,100.75,100.35,100.57,9443
|
|
2022-08-08 13:35:00+00:00,100.55,100.59,100.22,100.35,7582
|
|
2022-08-08 13:40:00+00:00,100.33,100.57,100.3,100.51,6055
|
|
2022-08-08 13:45:00+00:00,100.51,100.59,100.28,100.3,4563
|
|
2022-08-08 13:50:00+00:00,100.29,100.63,100.26,100.53,6748
|
|
2022-08-08 13:55:00+00:00,100.53,100.58,100.41,100.5,4390
|
|
2022-08-08 14:00:00+00:00,100.52,100.52,99.71,99.71,8930
|
|
2022-08-08 14:05:00+00:00,99.72,99.97,99.51,99.95,11194
|
|
2022-08-08 14:10:00+00:00,99.96,99.96,99.66,99.72,7112
|
|
2022-08-08 14:15:00+00:00,99.73,99.83,99.44,99.75,7463
|
|
2022-08-08 14:20:00+00:00,99.72,99.86,99.58,99.68,5392
|
|
2022-08-08 14:25:00+00:00,99.67,99.8,99.49,99.68,5282
|
|
2022-08-08 14:30:00+00:00,99.65,99.75,99.33,99.55,6147
|
|
2022-08-08 14:35:00+00:00,99.56,99.56,99.19,99.22,6836
|
|
2022-08-08 14:40:00+00:00,99.23,99.43,99.18,99.43,6273
|
|
2022-08-08 14:45:00+00:00,99.41,99.59,99.28,99.52,7375
|
|
2022-08-08 14:50:00+00:00,99.52,99.6,99.24,99.33,5751
|
|
2022-08-08 14:55:00+00:00,99.34,99.78,99.34,99.7,6624
|
|
2022-08-08 15:00:00+00:00,99.7,99.85,99.62,99.76,5680
|
|
2022-08-08 15:05:00+00:00,99.76,99.86,99.52,99.62,6971
|
|
2022-08-08 15:10:00+00:00,99.61,99.93,99.5,99.85,8380
|
|
2022-08-08 15:15:00+00:00,99.84,99.85,99.5,99.72,7322
|
|
2022-08-08 15:20:00+00:00,99.72,99.94,99.61,99.85,7158
|
|
2022-08-08 15:25:00+00:00,99.84,99.9,99.67,99.77,5364
|
|
2022-08-08 15:30:00+00:00,99.78,100.07,99.64,99.98,8421
|
|
2022-08-08 15:35:00+00:00,99.98,100.22,99.92,100.21,6331
|
|
2022-08-08 15:40:00+00:00,100.2,100.42,100.18,100.33,8175
|
|
2022-08-08 15:45:00+00:00,100.34,100.35,99.7,100.1,14698
|
|
2022-08-08 15:50:00+00:00,100.1,100.32,99.98,100.17,11225
|
|
2022-08-08 15:55:00+00:00,100.17,100.24,99.98,100.04,14629
|
|
2022-08-09 09:30:00+00:00,97.97,98.05,97.08,97.65,25178
|
|
2022-08-09 09:35:00+00:00,97.63,98.01,96.86,97.12,22350
|
|
2022-08-09 09:40:00+00:00,97.09,97.91,96.92,97.73,18664
|
|
2022-08-09 09:45:00+00:00,97.73,97.88,97.1,97.28,18106
|
|
2022-08-09 09:50:00+00:00,97.29,97.54,96.69,96.87,15688
|
|
2022-08-09 09:55:00+00:00,96.87,96.92,96.43,96.55,14167
|
|
2022-08-09 10:00:00+00:00,96.55,96.69,96.3,96.5,13386
|
|
2022-08-09 10:05:00+00:00,96.5,96.56,96.1,96.11,13740
|
|
2022-08-09 10:10:00+00:00,96.12,96.32,95.88,96.03,14181
|
|
2022-08-09 10:15:00+00:00,96.06,96.46,95.96,96.21,13401
|
|
2022-08-09 10:20:00+00:00,96.2,96.43,95.89,95.91,10565
|
|
2022-08-09 10:25:00+00:00,95.91,96.59,95.9,96.56,11809
|
|
2022-08-09 10:30:00+00:00,96.56,96.65,96.21,96.53,11581
|
|
2022-08-09 10:35:00+00:00,96.53,96.62,96.08,96.09,9751
|
|
2022-08-09 10:40:00+00:00,96.09,96.5,95.88,96.4,11849
|
|
2022-08-09 10:45:00+00:00,96.41,96.63,95.92,96.56,10311
|
|
2022-08-09 10:50:00+00:00,96.57,96.78,96.43,96.45,11932
|
|
2022-08-09 10:55:00+00:00,96.44,96.57,96.27,96.49,9883
|
|
2022-08-09 11:00:00+00:00,96.49,96.5,95.84,95.85,11430
|
|
2022-08-09 11:05:00+00:00,95.84,96.28,95.82,96.17,8251
|
|
2022-08-09 11:10:00+00:00,96.17,96.48,96.08,96.48,9297
|
|
2022-08-09 11:15:00+00:00,96.47,96.54,96.21,96.36,8709
|
|
2022-08-09 11:20:00+00:00,96.37,96.47,96.05,96.08,7529
|
|
2022-08-09 11:25:00+00:00,96.07,96.2,95.91,96.11,7225
|
|
2022-08-09 11:30:00+00:00,96.11,96.23,95.61,95.8,8637
|
|
2022-08-09 11:35:00+00:00,95.8,95.91,95.62,95.63,7905
|
|
2022-08-09 11:40:00+00:00,95.61,95.83,95.38,95.39,8810
|
|
2022-08-09 11:45:00+00:00,95.39,95.58,95.37,95.43,7216
|
|
2022-08-09 11:50:00+00:00,95.42,95.42,95.02,95.1,11445
|
|
2022-08-09 11:55:00+00:00,95.1,95.21,94.76,94.92,9032
|
|
2022-08-09 12:00:00+00:00,94.92,95.0,94.57,94.77,10841
|
|
2022-08-09 12:05:00+00:00,94.78,94.78,94.26,94.3,10080
|
|
2022-08-09 12:10:00+00:00,94.29,94.41,94.07,94.12,14166
|
|
2022-08-09 12:15:00+00:00,94.12,94.21,93.88,94.0,12847
|
|
2022-08-09 12:20:00+00:00,94.02,94.3,94.02,94.25,8859
|
|
2022-08-09 12:25:00+00:00,94.24,94.38,93.93,94.08,11048
|
|
2022-08-09 12:30:00+00:00,94.07,94.19,93.75,94.05,11413
|
|
2022-08-09 12:35:00+00:00,94.05,94.25,93.98,94.09,8137
|
|
2022-08-09 12:40:00+00:00,94.08,94.17,93.85,93.93,7072
|
|
2022-08-09 12:45:00+00:00,93.94,94.04,93.67,94.0,8945
|
|
2022-08-09 12:50:00+00:00,94.0,94.05,93.75,93.97,7536
|
|
2022-08-09 12:55:00+00:00,93.97,94.19,93.97,94.18,6628
|
|
2022-08-09 13:00:00+00:00,94.18,94.51,94.17,94.43,10995
|
|
2022-08-09 13:05:00+00:00,94.44,94.52,94.22,94.42,8389
|
|
2022-08-09 13:10:00+00:00,94.42,94.54,94.27,94.48,7469
|
|
2022-08-09 13:15:00+00:00,94.48,94.54,94.35,94.37,7087
|
|
2022-08-09 13:20:00+00:00,94.37,94.68,94.37,94.65,5805
|
|
2022-08-09 13:25:00+00:00,94.65,94.75,94.53,94.73,7286
|
|
2022-08-09 13:30:00+00:00,94.72,94.77,94.55,94.58,4686
|
|
2022-08-09 13:35:00+00:00,94.57,94.58,94.27,94.32,4700
|
|
2022-08-09 13:40:00+00:00,94.32,94.7,94.26,94.67,6019
|
|
2022-08-09 13:45:00+00:00,94.66,94.9,94.55,94.77,7217
|
|
2022-08-09 13:50:00+00:00,94.77,94.98,94.72,94.95,7519
|
|
2022-08-09 13:55:00+00:00,94.94,95.08,94.92,95.03,7145
|
|
2022-08-09 14:00:00+00:00,95.03,95.22,94.88,94.91,8845
|
|
2022-08-09 14:05:00+00:00,94.91,95.06,94.8,94.96,5948
|
|
2022-08-09 14:10:00+00:00,94.96,94.97,94.82,94.87,3850
|
|
2022-08-09 14:15:00+00:00,94.86,94.89,94.57,94.66,6873
|
|
2022-08-09 14:20:00+00:00,94.64,94.83,94.54,94.7,6140
|
|
2022-08-09 14:25:00+00:00,94.7,94.81,94.61,94.73,5595
|
|
2022-08-09 14:30:00+00:00,94.73,95.05,94.68,95.02,7628
|
|
2022-08-09 14:35:00+00:00,95.03,95.21,94.88,95.0,8502
|
|
2022-08-09 14:40:00+00:00,94.99,95.14,94.87,95.13,6446
|
|
2022-08-09 14:45:00+00:00,95.13,95.33,95.08,95.28,8179
|
|
2022-08-09 14:50:00+00:00,95.29,95.53,95.25,95.31,8810
|
|
2022-08-09 14:55:00+00:00,95.31,95.55,95.24,95.28,7970
|
|
2022-08-09 15:00:00+00:00,95.28,95.52,95.27,95.37,7754
|
|
2022-08-09 15:05:00+00:00,95.37,95.51,95.36,95.47,6057
|
|
2022-08-09 15:10:00+00:00,95.48,95.6,95.34,95.44,8084
|
|
2022-08-09 15:15:00+00:00,95.44,95.76,95.44,95.69,9720
|
|
2022-08-09 15:20:00+00:00,95.68,95.82,95.51,95.8,7167
|
|
2022-08-09 15:25:00+00:00,95.8,95.82,95.52,95.54,8551
|
|
2022-08-09 15:30:00+00:00,95.55,95.69,95.48,95.64,8574
|
|
2022-08-09 15:35:00+00:00,95.64,95.68,95.52,95.61,6701
|
|
2022-08-09 15:40:00+00:00,95.62,95.74,95.35,95.37,10518
|
|
2022-08-09 15:45:00+00:00,95.36,95.53,95.3,95.5,9204
|
|
2022-08-09 15:50:00+00:00,95.5,95.76,95.5,95.66,12438
|
|
2022-08-09 15:55:00+00:00,95.66,95.71,95.48,95.53,14869
|
|
2022-08-10 09:30:00+00:00,98.44,98.76,97.04,97.34,28070
|
|
2022-08-10 09:35:00+00:00,97.34,97.45,96.58,96.58,22673
|
|
2022-08-10 09:40:00+00:00,96.59,97.02,96.16,96.95,24114
|
|
2022-08-10 09:45:00+00:00,96.97,97.18,96.36,96.85,19923
|
|
2022-08-10 09:50:00+00:00,96.86,97.2,96.56,96.74,17219
|
|
2022-08-10 09:55:00+00:00,96.74,96.97,96.47,96.9,12694
|
|
2022-08-10 10:00:00+00:00,96.91,97.5,96.6,97.22,19437
|
|
2022-08-10 10:05:00+00:00,97.21,97.22,96.61,96.69,12955
|
|
2022-08-10 10:10:00+00:00,96.7,96.91,96.5,96.73,11606
|
|
2022-08-10 10:15:00+00:00,96.75,96.8,95.87,95.87,14963
|
|
2022-08-10 10:20:00+00:00,95.87,96.23,95.61,95.99,15612
|
|
2022-08-10 10:25:00+00:00,96.0,96.23,95.97,96.08,9144
|
|
2022-08-10 10:30:00+00:00,96.07,96.3,95.73,96.24,12629
|
|
2022-08-10 10:35:00+00:00,96.24,96.77,96.19,96.63,13083
|
|
2022-08-10 10:40:00+00:00,96.62,96.93,96.54,96.71,11626
|
|
2022-08-10 10:45:00+00:00,96.72,97.12,96.66,97.02,12253
|
|
2022-08-10 10:50:00+00:00,97.03,97.31,97.0,97.22,10113
|
|
2022-08-10 10:55:00+00:00,97.24,97.43,97.06,97.34,9774
|
|
2022-08-10 11:00:00+00:00,97.35,97.68,97.35,97.61,13209
|
|
2022-08-10 11:05:00+00:00,97.62,97.8,97.43,97.5,10091
|
|
2022-08-10 11:10:00+00:00,97.51,97.63,97.21,97.59,10842
|
|
2022-08-10 11:15:00+00:00,97.59,97.95,97.43,97.79,13803
|
|
2022-08-10 11:20:00+00:00,97.79,98.05,97.76,97.92,11034
|
|
2022-08-10 11:25:00+00:00,97.93,98.05,97.85,98.02,10748
|
|
2022-08-10 11:30:00+00:00,98.01,98.36,97.9,98.18,11458
|
|
2022-08-10 11:35:00+00:00,98.18,98.2,97.83,98.03,10345
|
|
2022-08-10 11:40:00+00:00,98.03,98.5,98.01,98.4,9292
|
|
2022-08-10 11:45:00+00:00,98.41,98.56,98.25,98.34,12389
|
|
2022-08-10 11:50:00+00:00,98.34,98.41,98.07,98.41,9162
|
|
2022-08-10 11:55:00+00:00,98.41,98.63,98.26,98.47,9645
|
|
2022-08-10 12:00:00+00:00,98.46,98.74,98.46,98.69,7446
|
|
2022-08-10 12:05:00+00:00,98.69,98.69,98.47,98.61,6741
|
|
2022-08-10 12:10:00+00:00,98.61,98.8,98.5,98.51,8241
|
|
2022-08-10 12:15:00+00:00,98.52,98.7,98.23,98.25,10440
|
|
2022-08-10 12:20:00+00:00,98.25,98.31,97.91,98.1,10375
|
|
2022-08-10 12:25:00+00:00,98.09,98.19,97.97,98.09,5362
|
|
2022-08-10 12:30:00+00:00,98.11,98.11,97.96,98.01,3447
|
|
2022-08-10 12:35:00+00:00,98.01,98.18,97.96,98.08,4612
|
|
2022-08-10 12:40:00+00:00,98.08,98.19,97.76,98.02,6610
|
|
2022-08-10 12:45:00+00:00,98.01,98.13,97.96,98.04,3266
|
|
2022-08-10 12:50:00+00:00,98.05,98.07,97.72,97.87,5664
|
|
2022-08-10 12:55:00+00:00,97.88,97.95,97.77,97.89,2932
|
|
2022-08-10 13:00:00+00:00,97.9,97.96,97.65,97.94,4099
|
|
2022-08-10 13:05:00+00:00,97.94,98.22,97.91,98.16,6977
|
|
2022-08-10 13:10:00+00:00,98.16,98.31,98.12,98.27,5887
|
|
2022-08-10 13:15:00+00:00,98.28,98.38,98.22,98.32,3811
|
|
2022-08-10 13:20:00+00:00,98.33,98.41,98.25,98.4,4425
|
|
2022-08-10 13:25:00+00:00,98.39,98.42,98.2,98.26,4840
|
|
2022-08-10 13:30:00+00:00,98.26,98.38,98.06,98.36,5557
|
|
2022-08-10 13:35:00+00:00,98.37,98.46,98.23,98.45,5633
|
|
2022-08-10 13:40:00+00:00,98.45,98.45,98.32,98.38,3919
|
|
2022-08-10 13:45:00+00:00,98.38,98.53,98.33,98.53,4658
|
|
2022-08-10 13:50:00+00:00,98.53,98.56,98.44,98.55,3471
|
|
2022-08-10 13:55:00+00:00,98.54,98.62,98.37,98.41,3792
|
|
2022-08-10 14:00:00+00:00,98.42,98.65,98.36,98.63,5196
|
|
2022-08-10 14:05:00+00:00,98.62,98.64,98.5,98.57,4042
|
|
2022-08-10 14:10:00+00:00,98.57,98.57,98.31,98.31,3534
|
|
2022-08-10 14:15:00+00:00,98.33,98.45,98.27,98.29,3874
|
|
2022-08-10 14:20:00+00:00,98.3,98.57,98.27,98.55,4388
|
|
2022-08-10 14:25:00+00:00,98.56,98.66,98.5,98.63,4061
|
|
2022-08-10 14:30:00+00:00,98.64,98.94,98.48,98.92,6924
|
|
2022-08-10 14:35:00+00:00,98.92,98.95,98.77,98.84,6196
|
|
2022-08-10 14:40:00+00:00,98.84,98.94,98.77,98.83,3500
|
|
2022-08-10 14:45:00+00:00,98.83,98.89,98.62,98.64,4358
|
|
2022-08-10 14:50:00+00:00,98.63,98.78,98.59,98.68,3510
|
|
2022-08-10 14:55:00+00:00,98.67,98.7,98.55,98.63,3433
|
|
2022-08-10 15:00:00+00:00,98.64,98.64,98.45,98.6,4564
|
|
2022-08-10 15:05:00+00:00,98.61,98.67,98.37,98.39,4923
|
|
2022-08-10 15:10:00+00:00,98.38,98.56,98.3,98.52,4055
|
|
2022-08-10 15:15:00+00:00,98.52,98.77,98.49,98.75,4402
|
|
2022-08-10 15:20:00+00:00,98.75,99.07,98.71,99.06,13007
|
|
2022-08-10 15:25:00+00:00,99.06,99.13,98.98,99.02,6263
|
|
2022-08-10 15:30:00+00:00,99.01,99.04,98.66,98.87,8189
|
|
2022-08-10 15:35:00+00:00,98.86,99.05,98.85,99.01,8440
|
|
2022-08-10 15:40:00+00:00,99.0,99.06,98.83,99.05,6867
|
|
2022-08-10 15:45:00+00:00,99.06,99.19,99.0,99.03,7467
|
|
2022-08-10 15:50:00+00:00,99.03,99.35,98.92,99.19,9608
|
|
2022-08-10 15:55:00+00:00,99.19,99.21,98.98,99.05,14708
|
|
2022-08-11 09:30:00+00:00,99.93,100.05,99.15,99.18,22819
|
|
2022-08-11 09:35:00+00:00,99.17,100.22,99.12,100.05,16905
|
|
2022-08-11 09:40:00+00:00,100.06,100.7,100.01,100.45,20826
|
|
2022-08-11 09:45:00+00:00,100.46,101.19,100.22,101.01,18204
|
|
2022-08-11 09:50:00+00:00,101.01,101.15,100.8,100.97,13144
|
|
2022-08-11 09:55:00+00:00,100.97,101.31,100.83,101.28,12687
|
|
2022-08-11 10:00:00+00:00,101.29,101.64,101.24,101.64,16663
|
|
2022-08-11 10:05:00+00:00,101.64,101.77,101.41,101.64,10980
|
|
2022-08-11 10:10:00+00:00,101.65,101.78,101.45,101.74,10837
|
|
2022-08-11 10:15:00+00:00,101.74,102.37,101.71,102.31,15074
|
|
2022-08-11 10:20:00+00:00,102.31,102.33,101.71,101.74,12841
|
|
2022-08-11 10:25:00+00:00,101.75,102.04,101.6,101.68,11919
|
|
2022-08-11 10:30:00+00:00,101.69,102.3,101.69,102.13,12472
|
|
2022-08-11 10:35:00+00:00,102.13,102.27,101.82,101.9,9765
|
|
2022-08-11 10:40:00+00:00,101.91,101.97,101.29,101.75,12259
|
|
2022-08-11 10:45:00+00:00,101.76,101.87,101.16,101.34,11676
|
|
2022-08-11 10:50:00+00:00,101.36,101.7,101.25,101.63,9303
|
|
2022-08-11 10:55:00+00:00,101.64,101.98,101.54,101.89,9808
|
|
2022-08-11 11:00:00+00:00,101.9,101.95,101.09,101.14,11810
|
|
2022-08-11 11:05:00+00:00,101.14,101.2,100.36,100.51,14583
|
|
2022-08-11 11:10:00+00:00,100.52,100.82,100.36,100.68,10305
|
|
2022-08-11 11:15:00+00:00,100.68,100.84,99.92,99.95,11516
|
|
2022-08-11 11:20:00+00:00,99.95,100.32,99.95,100.25,8493
|
|
2022-08-11 11:25:00+00:00,100.25,100.42,100.02,100.4,9328
|
|
2022-08-11 11:30:00+00:00,100.42,100.68,100.31,100.41,8807
|
|
2022-08-11 11:35:00+00:00,100.42,100.91,100.41,100.62,10088
|
|
2022-08-11 11:40:00+00:00,100.62,100.82,100.56,100.68,5394
|
|
2022-08-11 11:45:00+00:00,100.67,100.69,100.09,100.18,8933
|
|
2022-08-11 11:50:00+00:00,100.18,100.2,99.58,99.89,11000
|
|
2022-08-11 11:55:00+00:00,99.88,100.14,99.78,99.89,8179
|
|
2022-08-11 12:00:00+00:00,99.89,100.16,99.88,100.03,6562
|
|
2022-08-11 12:05:00+00:00,100.05,100.1,99.77,99.8,6837
|
|
2022-08-11 12:10:00+00:00,99.78,99.97,99.48,99.62,7487
|
|
2022-08-11 12:15:00+00:00,99.63,99.87,99.39,99.65,7445
|
|
2022-08-11 12:20:00+00:00,99.65,99.67,99.37,99.47,6445
|
|
2022-08-11 12:25:00+00:00,99.48,99.84,99.38,99.83,7266
|
|
2022-08-11 12:30:00+00:00,99.84,100.13,99.81,100.01,7312
|
|
2022-08-11 12:35:00+00:00,100.02,100.1,99.91,99.91,4614
|
|
2022-08-11 12:40:00+00:00,99.92,100.03,99.85,99.86,3448
|
|
2022-08-11 12:45:00+00:00,99.86,99.87,99.58,99.74,4602
|
|
2022-08-11 12:50:00+00:00,99.74,99.98,99.7,99.91,4644
|
|
2022-08-11 12:55:00+00:00,99.92,99.96,99.75,99.9,3949
|
|
2022-08-11 13:00:00+00:00,99.9,99.96,99.62,99.64,4752
|
|
2022-08-11 13:05:00+00:00,99.64,99.77,99.33,99.43,6493
|
|
2022-08-11 13:10:00+00:00,99.44,99.67,99.39,99.59,5544
|
|
2022-08-11 13:15:00+00:00,99.58,99.93,99.51,99.86,6555
|
|
2022-08-11 13:20:00+00:00,99.86,99.97,99.81,99.85,4683
|
|
2022-08-11 13:25:00+00:00,99.85,99.89,99.6,99.7,8518
|
|
2022-08-11 13:30:00+00:00,99.69,99.77,99.45,99.49,5293
|
|
2022-08-11 13:35:00+00:00,99.48,99.8,99.47,99.71,5813
|
|
2022-08-11 13:40:00+00:00,99.72,99.89,99.67,99.76,4145
|
|
2022-08-11 13:45:00+00:00,99.76,99.8,99.51,99.58,4031
|
|
2022-08-11 13:50:00+00:00,99.58,99.75,99.48,99.54,5003
|
|
2022-08-11 13:55:00+00:00,99.54,99.54,99.28,99.48,4455
|
|
2022-08-11 14:00:00+00:00,99.48,99.48,99.04,99.08,6645
|
|
2022-08-11 14:05:00+00:00,99.07,99.13,98.92,99.08,5518
|
|
2022-08-11 14:10:00+00:00,99.1,99.15,98.83,98.9,5911
|
|
2022-08-11 14:15:00+00:00,98.9,99.25,98.78,99.23,7647
|
|
2022-08-11 14:20:00+00:00,99.23,99.36,99.09,99.32,5062
|
|
2022-08-11 14:25:00+00:00,99.32,99.47,99.28,99.34,5508
|
|
2022-08-11 14:30:00+00:00,99.34,99.37,98.91,98.98,8066
|
|
2022-08-11 14:35:00+00:00,98.98,99.18,98.89,99.05,7249
|
|
2022-08-11 14:40:00+00:00,99.06,99.06,98.68,98.83,7920
|
|
2022-08-11 14:45:00+00:00,98.83,98.85,98.6,98.69,5774
|
|
2022-08-11 14:50:00+00:00,98.69,98.69,98.2,98.24,6159
|
|
2022-08-11 14:55:00+00:00,98.25,98.64,98.24,98.55,7851
|
|
2022-08-11 15:00:00+00:00,98.55,98.62,98.44,98.54,7394
|
|
2022-08-11 15:05:00+00:00,98.55,98.59,98.27,98.58,9084
|
|
2022-08-11 15:10:00+00:00,98.57,98.61,98.07,98.27,7261
|
|
2022-08-11 15:15:00+00:00,98.28,98.5,98.16,98.3,5159
|
|
2022-08-11 15:20:00+00:00,98.31,98.42,98.18,98.19,4783
|
|
2022-08-11 15:25:00+00:00,98.2,98.45,98.19,98.43,3351
|
|
2022-08-11 15:30:00+00:00,98.43,98.45,98.2,98.33,4920
|
|
2022-08-11 15:35:00+00:00,98.34,98.35,98.09,98.14,5209
|
|
2022-08-11 15:40:00+00:00,98.14,98.25,98.1,98.16,4899
|
|
2022-08-11 15:45:00+00:00,98.16,98.16,98.0,98.09,5561
|
|
2022-08-11 15:50:00+00:00,98.08,98.53,98.03,98.4,10168
|
|
2022-08-11 15:55:00+00:00,98.4,98.4,98.0,98.11,13417
|
|
2022-08-12 09:30:00+00:00,99.18,99.39,98.5,98.61,15497
|
|
2022-08-12 09:35:00+00:00,98.61,99.64,98.48,99.53,17754
|
|
2022-08-12 09:40:00+00:00,99.53,100.38,99.51,100.35,23090
|
|
2022-08-12 09:45:00+00:00,100.35,100.56,99.81,99.91,21998
|
|
2022-08-12 09:50:00+00:00,99.91,100.71,99.78,100.25,20951
|
|
2022-08-12 09:55:00+00:00,100.24,100.76,100.04,100.63,16728
|
|
2022-08-12 10:00:00+00:00,100.61,100.76,99.84,100.47,20128
|
|
2022-08-12 10:05:00+00:00,100.47,100.72,100.16,100.43,13416
|
|
2022-08-12 10:10:00+00:00,100.42,100.88,100.3,100.6,14608
|
|
2022-08-12 10:15:00+00:00,100.62,101.37,100.55,101.28,18372
|
|
2022-08-12 10:20:00+00:00,101.28,101.39,100.94,101.08,12253
|
|
2022-08-12 10:25:00+00:00,101.06,101.4,100.89,101.35,10036
|
|
2022-08-12 10:30:00+00:00,101.35,101.38,100.93,100.96,11023
|
|
2022-08-12 10:35:00+00:00,100.96,101.22,100.7,100.78,9902
|
|
2022-08-12 10:40:00+00:00,100.78,100.79,100.46,100.49,9852
|
|
2022-08-12 10:45:00+00:00,100.49,100.51,100.15,100.4,11214
|
|
2022-08-12 10:50:00+00:00,100.4,100.87,100.36,100.81,10766
|
|
2022-08-12 10:55:00+00:00,100.83,100.89,100.45,100.73,9447
|
|
2022-08-12 11:00:00+00:00,100.73,101.11,100.6,100.83,13379
|
|
2022-08-12 11:05:00+00:00,100.83,100.86,100.36,100.48,9490
|
|
2022-08-12 11:10:00+00:00,100.48,100.75,100.36,100.67,8395
|
|
2022-08-12 11:15:00+00:00,100.67,100.82,100.43,100.74,9194
|
|
2022-08-12 11:20:00+00:00,100.74,100.84,100.46,100.57,7410
|
|
2022-08-12 11:25:00+00:00,100.56,100.58,100.31,100.33,7847
|
|
2022-08-12 11:30:00+00:00,100.33,100.64,100.19,100.59,8137
|
|
2022-08-12 11:35:00+00:00,100.59,100.6,100.33,100.44,5646
|
|
2022-08-12 11:40:00+00:00,100.44,100.47,100.09,100.2,6349
|
|
2022-08-12 11:45:00+00:00,100.19,100.29,100.02,100.03,5847
|
|
2022-08-12 11:50:00+00:00,100.02,100.14,99.9,100.01,6891
|
|
2022-08-12 11:55:00+00:00,100.01,100.28,99.98,100.02,8617
|
|
2022-08-12 12:00:00+00:00,100.02,100.33,99.94,100.24,6077
|
|
2022-08-12 12:05:00+00:00,100.23,100.64,100.23,100.58,9236
|
|
2022-08-12 12:10:00+00:00,100.58,100.7,100.48,100.62,8164
|
|
2022-08-12 12:15:00+00:00,100.63,100.89,100.61,100.84,6921
|
|
2022-08-12 12:20:00+00:00,100.84,101.05,100.77,101.04,8324
|
|
2022-08-12 12:25:00+00:00,101.04,101.2,100.98,101.2,9440
|
|
2022-08-12 12:30:00+00:00,101.2,101.23,100.86,100.91,7252
|
|
2022-08-12 12:35:00+00:00,100.92,100.95,100.76,100.78,5259
|
|
2022-08-12 12:40:00+00:00,100.78,100.94,100.66,100.92,5991
|
|
2022-08-12 12:45:00+00:00,100.91,100.95,100.78,100.86,2987
|
|
2022-08-12 12:50:00+00:00,100.86,100.88,100.67,100.76,2730
|
|
2022-08-12 12:55:00+00:00,100.76,100.89,100.72,100.82,2965
|
|
2022-08-12 13:00:00+00:00,100.83,100.85,100.62,100.64,2988
|
|
2022-08-12 13:05:00+00:00,100.65,100.92,100.62,100.89,3917
|
|
2022-08-12 13:10:00+00:00,100.89,100.99,100.83,100.94,3800
|
|
2022-08-12 13:15:00+00:00,100.94,101.11,100.83,101.04,4236
|
|
2022-08-12 13:20:00+00:00,101.04,101.12,100.98,101.01,4174
|
|
2022-08-12 13:25:00+00:00,101.0,101.04,100.73,100.74,4251
|
|
2022-08-12 13:30:00+00:00,100.73,100.87,100.56,100.72,5080
|
|
2022-08-12 13:35:00+00:00,100.72,100.74,100.48,100.59,3181
|
|
2022-08-12 13:40:00+00:00,100.59,100.75,100.53,100.73,3525
|
|
2022-08-12 13:45:00+00:00,100.73,100.74,100.51,100.72,3480
|
|
2022-08-12 13:50:00+00:00,100.72,100.9,100.68,100.84,4152
|
|
2022-08-12 13:55:00+00:00,100.83,100.94,100.81,100.88,3916
|
|
2022-08-12 14:00:00+00:00,100.88,101.01,100.8,101.0,3596
|
|
2022-08-12 14:05:00+00:00,101.01,101.01,100.66,100.76,5871
|
|
2022-08-12 14:10:00+00:00,100.76,100.91,100.71,100.86,3858
|
|
2022-08-12 14:15:00+00:00,100.87,100.97,100.77,100.85,3613
|
|
2022-08-12 14:20:00+00:00,100.85,100.87,100.66,100.69,3525
|
|
2022-08-12 14:25:00+00:00,100.69,100.86,100.61,100.84,4577
|
|
2022-08-12 14:30:00+00:00,100.84,100.97,100.8,100.95,4294
|
|
2022-08-12 14:35:00+00:00,100.95,101.02,100.88,101.0,3569
|
|
2022-08-12 14:40:00+00:00,100.99,101.16,100.93,101.06,6515
|
|
2022-08-12 14:45:00+00:00,101.06,101.16,101.01,101.14,5122
|
|
2022-08-12 14:50:00+00:00,101.15,101.19,100.97,100.99,4915
|
|
2022-08-12 14:55:00+00:00,101.0,101.0,100.83,100.94,4457
|
|
2022-08-12 15:00:00+00:00,100.94,100.94,100.66,100.73,6252
|
|
2022-08-12 15:05:00+00:00,100.72,100.91,100.71,100.83,5636
|
|
2022-08-12 15:10:00+00:00,100.84,100.97,100.82,100.86,4645
|
|
2022-08-12 15:15:00+00:00,100.86,100.93,100.76,100.91,4963
|
|
2022-08-12 15:20:00+00:00,100.91,100.96,100.83,100.93,3659
|
|
2022-08-12 15:25:00+00:00,100.92,101.0,100.75,100.96,5606
|
|
2022-08-12 15:30:00+00:00,100.97,101.01,100.88,100.98,4521
|
|
2022-08-12 15:35:00+00:00,100.98,101.08,100.9,100.97,5836
|
|
2022-08-12 15:40:00+00:00,100.97,100.98,100.79,100.87,5156
|
|
2022-08-12 15:45:00+00:00,100.88,100.88,100.68,100.78,5625
|
|
2022-08-12 15:50:00+00:00,100.78,100.86,100.53,100.64,9871
|
|
2022-08-12 15:55:00+00:00,100.64,100.86,100.56,100.82,13005
|
|
2022-08-15 09:30:00+00:00,100.51,101.45,100.42,101.38,18375
|
|
2022-08-15 09:35:00+00:00,101.38,101.66,101.03,101.08,17485
|
|
2022-08-15 09:40:00+00:00,101.07,101.14,100.47,100.79,16460
|
|
2022-08-15 09:45:00+00:00,100.83,101.32,100.79,100.98,14296
|
|
2022-08-15 09:50:00+00:00,100.97,101.73,100.7,101.57,18152
|
|
2022-08-15 09:55:00+00:00,101.57,101.85,101.55,101.61,13785
|
|
2022-08-15 10:00:00+00:00,101.63,101.64,100.92,101.18,10897
|
|
2022-08-15 10:05:00+00:00,101.16,101.25,100.83,100.98,11165
|
|
2022-08-15 10:10:00+00:00,100.98,101.17,100.34,100.57,14105
|
|
2022-08-15 10:15:00+00:00,100.56,100.69,100.35,100.47,10255
|
|
2022-08-15 10:20:00+00:00,100.48,100.48,99.94,100.09,12381
|
|
2022-08-15 10:25:00+00:00,100.09,100.44,100.03,100.35,6962
|
|
2022-08-15 10:30:00+00:00,100.32,100.72,100.25,100.58,8710
|
|
2022-08-15 10:35:00+00:00,100.54,100.56,100.17,100.29,9381
|
|
2022-08-15 10:40:00+00:00,100.27,100.54,100.11,100.11,6379
|
|
2022-08-15 10:45:00+00:00,100.11,100.33,99.91,99.97,7108
|
|
2022-08-15 10:50:00+00:00,99.95,100.35,99.86,100.22,9151
|
|
2022-08-15 10:55:00+00:00,100.22,100.31,99.98,100.08,6011
|
|
2022-08-15 11:00:00+00:00,100.1,100.15,99.82,100.0,6917
|
|
2022-08-15 11:05:00+00:00,100.02,100.38,99.91,100.05,8233
|
|
2022-08-15 11:10:00+00:00,100.05,100.07,99.8,99.83,6699
|
|
2022-08-15 11:15:00+00:00,99.83,100.18,99.81,100.18,6745
|
|
2022-08-15 11:20:00+00:00,100.19,100.56,100.16,100.44,9438
|
|
2022-08-15 11:25:00+00:00,100.45,100.55,100.38,100.49,4980
|
|
2022-08-15 11:30:00+00:00,100.49,100.78,100.49,100.74,7077
|
|
2022-08-15 11:35:00+00:00,100.74,100.89,100.69,100.86,5923
|
|
2022-08-15 11:40:00+00:00,100.86,100.89,100.66,100.86,6087
|
|
2022-08-15 11:45:00+00:00,100.86,100.99,100.81,100.94,5024
|
|
2022-08-15 11:50:00+00:00,100.92,101.09,100.73,100.97,7114
|
|
2022-08-15 11:55:00+00:00,100.97,101.12,100.88,101.06,4969
|
|
2022-08-15 12:00:00+00:00,101.06,101.09,100.88,100.97,5691
|
|
2022-08-15 12:05:00+00:00,100.98,100.99,100.73,100.79,5183
|
|
2022-08-15 12:10:00+00:00,100.79,100.97,100.57,100.64,7760
|
|
2022-08-15 12:15:00+00:00,100.64,100.86,100.59,100.66,6135
|
|
2022-08-15 12:20:00+00:00,100.65,100.73,100.49,100.68,5290
|
|
2022-08-15 12:25:00+00:00,100.69,100.88,100.66,100.88,5749
|
|
2022-08-15 12:30:00+00:00,100.88,100.89,100.74,100.85,4505
|
|
2022-08-15 12:35:00+00:00,100.86,100.88,100.61,100.66,5137
|
|
2022-08-15 12:40:00+00:00,100.68,100.78,100.56,100.75,4124
|
|
2022-08-15 12:45:00+00:00,100.74,101.0,100.71,100.91,5728
|
|
2022-08-15 12:50:00+00:00,100.9,101.03,100.84,100.93,3386
|
|
2022-08-15 12:55:00+00:00,100.93,101.08,100.91,100.99,3345
|
|
2022-08-15 13:00:00+00:00,101.0,101.03,100.84,101.01,3327
|
|
2022-08-15 13:05:00+00:00,101.01,101.18,101.01,101.11,4044
|
|
2022-08-15 13:10:00+00:00,101.11,101.24,101.07,101.15,4140
|
|
2022-08-15 13:15:00+00:00,101.16,101.2,101.02,101.06,3461
|
|
2022-08-15 13:20:00+00:00,101.05,101.07,100.91,100.99,3591
|
|
2022-08-15 13:25:00+00:00,101.0,101.11,100.91,100.98,4260
|
|
2022-08-15 13:30:00+00:00,100.98,101.02,100.75,100.78,4143
|
|
2022-08-15 13:35:00+00:00,100.79,100.9,100.62,100.62,4355
|
|
2022-08-15 13:40:00+00:00,100.63,100.69,100.6,100.65,3812
|
|
2022-08-15 13:45:00+00:00,100.65,100.73,100.58,100.65,3719
|
|
2022-08-15 13:50:00+00:00,100.65,100.75,100.56,100.69,3556
|
|
2022-08-15 13:55:00+00:00,100.7,100.79,100.67,100.76,3230
|
|
2022-08-15 14:00:00+00:00,100.76,100.78,100.51,100.52,5446
|
|
2022-08-15 14:05:00+00:00,100.53,100.56,100.3,100.34,5815
|
|
2022-08-15 14:10:00+00:00,100.34,100.43,100.31,100.37,3650
|
|
2022-08-15 14:15:00+00:00,100.36,100.47,100.35,100.4,2768
|
|
2022-08-15 14:20:00+00:00,100.41,100.52,100.2,100.45,5554
|
|
2022-08-15 14:25:00+00:00,100.44,100.47,100.33,100.39,3056
|
|
2022-08-15 14:30:00+00:00,100.39,100.57,100.23,100.54,5396
|
|
2022-08-15 14:35:00+00:00,100.54,100.72,100.52,100.68,4800
|
|
2022-08-15 14:40:00+00:00,100.68,100.78,100.65,100.67,3885
|
|
2022-08-15 14:45:00+00:00,100.67,100.84,100.61,100.83,3994
|
|
2022-08-15 14:50:00+00:00,100.83,100.9,100.75,100.86,4309
|
|
2022-08-15 14:55:00+00:00,100.86,101.0,100.84,100.95,3265
|
|
2022-08-15 15:00:00+00:00,100.93,101.06,100.86,101.0,5610
|
|
2022-08-15 15:05:00+00:00,101.01,101.17,101.0,101.05,4757
|
|
2022-08-15 15:10:00+00:00,101.06,101.2,100.91,101.14,5888
|
|
2022-08-15 15:15:00+00:00,101.13,101.35,101.13,101.25,6469
|
|
2022-08-15 15:20:00+00:00,101.26,101.38,101.25,101.36,3539
|
|
2022-08-15 15:25:00+00:00,101.35,101.36,101.23,101.31,3250
|
|
2022-08-15 15:30:00+00:00,101.31,101.35,101.21,101.3,5567
|
|
2022-08-15 15:35:00+00:00,101.3,101.36,101.06,101.09,6759
|
|
2022-08-15 15:40:00+00:00,101.08,101.17,100.97,101.08,6923
|
|
2022-08-15 15:45:00+00:00,101.08,101.28,101.05,101.25,5775
|
|
2022-08-15 15:50:00+00:00,101.25,101.33,101.03,101.05,8809
|
|
2022-08-15 15:55:00+00:00,101.05,101.13,100.89,101.02,12825
|
|
2022-08-16 09:30:00+00:00,100.8,101.45,100.46,100.96,21219
|
|
2022-08-16 09:35:00+00:00,100.95,101.28,100.36,100.51,14941
|
|
2022-08-16 09:40:00+00:00,100.5,100.56,100.22,100.31,13211
|
|
2022-08-16 09:45:00+00:00,100.28,100.39,99.82,99.83,14850
|
|
2022-08-16 09:50:00+00:00,99.83,99.89,99.31,99.64,17862
|
|
2022-08-16 09:55:00+00:00,99.65,99.92,99.61,99.64,10222
|
|
2022-08-16 10:00:00+00:00,99.63,99.69,99.13,99.34,13398
|
|
2022-08-16 10:05:00+00:00,99.34,99.43,99.06,99.27,9355
|
|
2022-08-16 10:10:00+00:00,99.29,99.69,99.24,99.54,10518
|
|
2022-08-16 10:15:00+00:00,99.52,99.54,99.17,99.31,7443
|
|
2022-08-16 10:20:00+00:00,99.31,99.5,99.25,99.37,6452
|
|
2022-08-16 10:25:00+00:00,99.37,99.37,98.95,99.16,9545
|
|
2022-08-16 10:30:00+00:00,99.14,99.16,98.39,98.41,12036
|
|
2022-08-16 10:35:00+00:00,98.42,98.78,98.32,98.7,8977
|
|
2022-08-16 10:40:00+00:00,98.7,99.12,98.63,99.03,7372
|
|
2022-08-16 10:45:00+00:00,99.04,99.42,98.97,99.39,9018
|
|
2022-08-16 10:50:00+00:00,99.39,99.57,99.13,99.18,9761
|
|
2022-08-16 10:55:00+00:00,99.19,99.33,98.92,98.93,7273
|
|
2022-08-16 11:00:00+00:00,98.93,99.2,98.83,98.87,6855
|
|
2022-08-16 11:05:00+00:00,98.87,99.1,98.86,98.9,6282
|
|
2022-08-16 11:10:00+00:00,98.91,99.36,98.88,99.32,7232
|
|
2022-08-16 11:15:00+00:00,99.33,99.54,99.27,99.53,5405
|
|
2022-08-16 11:20:00+00:00,99.53,99.55,99.21,99.23,4598
|
|
2022-08-16 11:25:00+00:00,99.23,99.58,99.14,99.54,5834
|
|
2022-08-16 11:30:00+00:00,99.54,99.86,99.5,99.78,6571
|
|
2022-08-16 11:35:00+00:00,99.77,99.94,99.72,99.84,4541
|
|
2022-08-16 11:40:00+00:00,99.83,99.92,99.72,99.79,5096
|
|
2022-08-16 11:45:00+00:00,99.79,99.86,99.6,99.62,5251
|
|
2022-08-16 11:50:00+00:00,99.64,100.05,99.6,100.02,5558
|
|
2022-08-16 11:55:00+00:00,100.02,100.18,99.92,100.16,6600
|
|
2022-08-16 12:00:00+00:00,100.16,100.29,100.05,100.1,6383
|
|
2022-08-16 12:05:00+00:00,100.1,100.26,99.96,99.97,3793
|
|
2022-08-16 12:10:00+00:00,99.97,100.16,99.85,100.12,5333
|
|
2022-08-16 12:15:00+00:00,100.12,100.37,100.06,100.31,5671
|
|
2022-08-16 12:20:00+00:00,100.3,100.31,100.02,100.28,4854
|
|
2022-08-16 12:25:00+00:00,100.28,100.32,100.03,100.05,3389
|
|
2022-08-16 12:30:00+00:00,100.05,100.12,99.93,99.95,3870
|
|
2022-08-16 12:35:00+00:00,99.94,100.06,99.87,99.89,3287
|
|
2022-08-16 12:40:00+00:00,99.89,99.97,99.6,99.61,4058
|
|
2022-08-16 12:45:00+00:00,99.62,99.76,99.61,99.69,3313
|
|
2022-08-16 12:50:00+00:00,99.71,99.96,99.65,99.9,3584
|
|
2022-08-16 12:55:00+00:00,99.9,100.06,99.89,100.04,3512
|
|
2022-08-16 13:00:00+00:00,100.04,100.16,99.96,100.11,4271
|
|
2022-08-16 13:05:00+00:00,100.1,100.23,100.07,100.21,3877
|
|
2022-08-16 13:10:00+00:00,100.21,100.3,100.16,100.24,3185
|
|
2022-08-16 13:15:00+00:00,100.25,100.35,100.19,100.22,4304
|
|
2022-08-16 13:20:00+00:00,100.21,100.36,100.13,100.36,3442
|
|
2022-08-16 13:25:00+00:00,100.36,100.37,100.24,100.3,2443
|
|
2022-08-16 13:30:00+00:00,100.31,100.57,100.25,100.54,5050
|
|
2022-08-16 13:35:00+00:00,100.53,100.77,100.47,100.7,5034
|
|
2022-08-16 13:40:00+00:00,100.7,100.81,100.64,100.78,3190
|
|
2022-08-16 13:45:00+00:00,100.78,100.83,100.42,100.53,6296
|
|
2022-08-16 13:50:00+00:00,100.52,100.6,100.43,100.58,3245
|
|
2022-08-16 13:55:00+00:00,100.58,100.69,100.51,100.67,3921
|
|
2022-08-16 14:00:00+00:00,100.68,100.82,100.63,100.66,5030
|
|
2022-08-16 14:05:00+00:00,100.66,100.85,100.65,100.83,5141
|
|
2022-08-16 14:10:00+00:00,100.82,101.1,100.81,100.93,11468
|
|
2022-08-16 14:15:00+00:00,100.93,100.99,100.85,100.95,4482
|
|
2022-08-16 14:20:00+00:00,100.94,100.95,100.75,100.88,3824
|
|
2022-08-16 14:25:00+00:00,100.88,100.94,100.7,100.8,4329
|
|
2022-08-16 14:30:00+00:00,100.8,100.86,100.62,100.62,4015
|
|
2022-08-16 14:35:00+00:00,100.63,100.66,100.08,100.15,6703
|
|
2022-08-16 14:40:00+00:00,100.16,100.18,99.94,100.0,5245
|
|
2022-08-16 14:45:00+00:00,99.99,99.99,99.4,99.64,10991
|
|
2022-08-16 14:50:00+00:00,99.64,99.79,99.6,99.67,4909
|
|
2022-08-16 14:55:00+00:00,99.67,99.94,99.63,99.88,5545
|
|
2022-08-16 15:00:00+00:00,99.88,100.04,99.63,99.63,8357
|
|
2022-08-16 15:05:00+00:00,99.64,100.05,99.64,99.86,4848
|
|
2022-08-16 15:10:00+00:00,99.85,99.86,99.67,99.83,3655
|
|
2022-08-16 15:15:00+00:00,99.82,99.96,99.71,99.96,4560
|
|
2022-08-16 15:20:00+00:00,99.95,100.09,99.81,100.05,5319
|
|
2022-08-16 15:25:00+00:00,100.05,100.26,99.92,100.18,7049
|
|
2022-08-16 15:30:00+00:00,100.19,100.42,100.15,100.33,8596
|
|
2022-08-16 15:35:00+00:00,100.33,100.39,100.23,100.29,4630
|
|
2022-08-16 15:40:00+00:00,100.3,100.42,100.14,100.24,5186
|
|
2022-08-16 15:45:00+00:00,100.25,100.54,100.21,100.46,6536
|
|
2022-08-16 15:50:00+00:00,100.47,100.6,100.27,100.28,7418
|
|
2022-08-16 15:55:00+00:00,100.28,100.31,100.17,100.19,9303
|
|
2022-08-17 09:30:00+00:00,99.22,99.58,98.66,99.01,16239
|
|
2022-08-17 09:35:00+00:00,98.99,99.64,98.95,99.12,13314
|
|
2022-08-17 09:40:00+00:00,99.12,99.17,98.26,98.4,13925
|
|
2022-08-17 09:45:00+00:00,98.39,98.56,97.92,97.94,12598
|
|
2022-08-17 09:50:00+00:00,97.93,98.12,97.52,97.78,14803
|
|
2022-08-17 09:55:00+00:00,97.8,98.12,97.76,97.94,11662
|
|
2022-08-17 10:00:00+00:00,97.94,98.06,97.61,97.96,9874
|
|
2022-08-17 10:05:00+00:00,97.97,98.31,97.8,97.81,10017
|
|
2022-08-17 10:10:00+00:00,97.81,97.99,97.03,97.16,12214
|
|
2022-08-17 10:15:00+00:00,97.15,97.39,96.92,97.24,10403
|
|
2022-08-17 10:20:00+00:00,97.25,97.69,97.23,97.41,8100
|
|
2022-08-17 10:25:00+00:00,97.42,97.62,97.32,97.42,6713
|
|
2022-08-17 10:30:00+00:00,97.42,97.62,97.26,97.51,6672
|
|
2022-08-17 10:35:00+00:00,97.51,97.53,97.08,97.17,7108
|
|
2022-08-17 10:40:00+00:00,97.17,97.92,97.17,97.64,8882
|
|
2022-08-17 10:45:00+00:00,97.64,97.82,97.51,97.58,6905
|
|
2022-08-17 10:50:00+00:00,97.58,97.73,97.11,97.14,6884
|
|
2022-08-17 10:55:00+00:00,97.12,97.28,97.02,97.13,5866
|
|
2022-08-17 11:00:00+00:00,97.13,97.35,97.12,97.18,5377
|
|
2022-08-17 11:05:00+00:00,97.19,97.32,96.9,97.06,7356
|
|
2022-08-17 11:10:00+00:00,97.07,97.3,96.96,97.0,5842
|
|
2022-08-17 11:15:00+00:00,97.0,97.48,96.8,97.44,10118
|
|
2022-08-17 11:20:00+00:00,97.44,97.64,97.39,97.61,5740
|
|
2022-08-17 11:25:00+00:00,97.61,97.61,97.22,97.39,7259
|
|
2022-08-17 11:30:00+00:00,97.39,97.64,97.1,97.11,7688
|
|
2022-08-17 11:35:00+00:00,97.11,97.3,97.05,97.22,7333
|
|
2022-08-17 11:40:00+00:00,97.23,97.28,96.91,96.98,6143
|
|
2022-08-17 11:45:00+00:00,96.99,97.06,96.89,96.96,5185
|
|
2022-08-17 11:50:00+00:00,96.95,97.07,96.72,96.89,5809
|
|
2022-08-17 11:55:00+00:00,96.89,97.06,96.86,96.99,4119
|
|
2022-08-17 12:00:00+00:00,96.98,97.2,96.98,97.11,4147
|
|
2022-08-17 12:05:00+00:00,97.11,97.26,97.05,97.07,5356
|
|
2022-08-17 12:10:00+00:00,97.07,97.07,96.73,96.84,6286
|
|
2022-08-17 12:15:00+00:00,96.84,96.95,96.74,96.9,3949
|
|
2022-08-17 12:20:00+00:00,96.9,97.12,96.86,97.09,4220
|
|
2022-08-17 12:25:00+00:00,97.09,97.16,97.0,97.09,3870
|
|
2022-08-17 12:30:00+00:00,97.08,97.28,97.04,97.25,4226
|
|
2022-08-17 12:35:00+00:00,97.24,97.42,97.17,97.23,5240
|
|
2022-08-17 12:40:00+00:00,97.22,97.29,97.1,97.2,4914
|
|
2022-08-17 12:45:00+00:00,97.2,97.27,97.04,97.11,3306
|
|
2022-08-17 12:50:00+00:00,97.11,97.22,96.97,97.17,7655
|
|
2022-08-17 12:55:00+00:00,97.17,97.28,97.11,97.2,3437
|
|
2022-08-17 13:00:00+00:00,97.21,97.25,96.81,97.05,6810
|
|
2022-08-17 13:05:00+00:00,97.05,97.18,96.98,97.04,3519
|
|
2022-08-17 13:10:00+00:00,97.04,97.14,96.99,97.1,2483
|
|
2022-08-17 13:15:00+00:00,97.11,97.29,97.0,97.03,5037
|
|
2022-08-17 13:20:00+00:00,97.03,97.18,97.02,97.09,2114
|
|
2022-08-17 13:25:00+00:00,97.09,97.4,97.05,97.37,4045
|
|
2022-08-17 13:30:00+00:00,97.38,97.51,97.24,97.31,5225
|
|
2022-08-17 13:35:00+00:00,97.3,97.43,97.25,97.4,2811
|
|
2022-08-17 13:40:00+00:00,97.39,97.56,97.36,97.46,3524
|
|
2022-08-17 13:45:00+00:00,97.46,97.6,97.45,97.58,3430
|
|
2022-08-17 13:50:00+00:00,97.58,97.73,97.55,97.59,3974
|
|
2022-08-17 13:55:00+00:00,97.59,97.64,97.46,97.51,3940
|
|
2022-08-17 14:00:00+00:00,97.51,98.22,97.28,97.8,15070
|
|
2022-08-17 14:05:00+00:00,97.8,98.22,97.42,98.12,10364
|
|
2022-08-17 14:10:00+00:00,98.09,98.36,97.86,98.36,9127
|
|
2022-08-17 14:15:00+00:00,98.36,98.43,98.06,98.28,9526
|
|
2022-08-17 14:20:00+00:00,98.28,98.34,98.03,98.26,7209
|
|
2022-08-17 14:25:00+00:00,98.26,98.63,98.15,98.57,8548
|
|
2022-08-17 14:30:00+00:00,98.57,98.88,98.53,98.77,7815
|
|
2022-08-17 14:35:00+00:00,98.77,99.12,98.75,99.09,8072
|
|
2022-08-17 14:40:00+00:00,99.1,99.11,98.64,98.67,9496
|
|
2022-08-17 14:45:00+00:00,98.68,98.89,98.56,98.73,5788
|
|
2022-08-17 14:50:00+00:00,98.72,98.83,98.53,98.6,4502
|
|
2022-08-17 14:55:00+00:00,98.61,98.81,98.5,98.63,5140
|
|
2022-08-17 15:00:00+00:00,98.63,98.88,98.61,98.83,4217
|
|
2022-08-17 15:05:00+00:00,98.84,99.02,98.61,98.63,6321
|
|
2022-08-17 15:10:00+00:00,98.63,98.67,98.01,98.15,10039
|
|
2022-08-17 15:15:00+00:00,98.15,98.21,98.01,98.02,5155
|
|
2022-08-17 15:20:00+00:00,98.03,98.34,97.89,98.32,8198
|
|
2022-08-17 15:25:00+00:00,98.32,98.44,98.14,98.4,7865
|
|
2022-08-17 15:30:00+00:00,98.41,98.41,98.13,98.15,4877
|
|
2022-08-17 15:35:00+00:00,98.14,98.32,98.09,98.2,4356
|
|
2022-08-17 15:40:00+00:00,98.2,98.34,98.14,98.3,4883
|
|
2022-08-17 15:45:00+00:00,98.29,98.3,98.14,98.24,4669
|
|
2022-08-17 15:50:00+00:00,98.25,98.48,98.22,98.37,8960
|
|
2022-08-17 15:55:00+00:00,98.38,98.4,98.18,98.28,10998
|
|
2022-08-18 09:30:00+00:00,97.77,97.9,96.74,96.83,18493
|
|
2022-08-18 09:35:00+00:00,96.82,98.19,96.73,98.15,21257
|
|
2022-08-18 09:40:00+00:00,98.15,98.47,97.8,98.43,17695
|
|
2022-08-18 09:45:00+00:00,98.45,98.56,97.8,97.8,14323
|
|
2022-08-18 09:50:00+00:00,97.8,98.76,97.73,98.4,15995
|
|
2022-08-18 09:55:00+00:00,98.4,98.64,97.97,98.14,14486
|
|
2022-08-18 10:00:00+00:00,98.14,98.15,97.6,98.06,13399
|
|
2022-08-18 10:05:00+00:00,98.07,98.48,97.97,98.4,10258
|
|
2022-08-18 10:10:00+00:00,98.41,98.48,97.97,98.31,11379
|
|
2022-08-18 10:15:00+00:00,98.31,98.68,98.25,98.66,11532
|
|
2022-08-18 10:20:00+00:00,98.65,99.04,98.57,98.83,13983
|
|
2022-08-18 10:25:00+00:00,98.81,98.83,98.27,98.39,10587
|
|
2022-08-18 10:30:00+00:00,98.38,98.5,98.05,98.22,10305
|
|
2022-08-18 10:35:00+00:00,98.21,98.47,98.09,98.39,11014
|
|
2022-08-18 10:40:00+00:00,98.38,98.93,98.31,98.88,12145
|
|
2022-08-18 10:45:00+00:00,98.89,99.32,98.76,99.3,12709
|
|
2022-08-18 10:50:00+00:00,99.3,99.46,99.05,99.14,11762
|
|
2022-08-18 10:55:00+00:00,99.15,99.44,99.05,99.2,14554
|
|
2022-08-18 11:00:00+00:00,99.2,99.56,99.06,99.06,12740
|
|
2022-08-18 11:05:00+00:00,99.06,99.29,98.9,99.29,9851
|
|
2022-08-18 11:10:00+00:00,99.28,99.7,99.28,99.68,10807
|
|
2022-08-18 11:15:00+00:00,99.69,99.88,99.4,99.55,10914
|
|
2022-08-18 11:20:00+00:00,99.56,99.99,99.55,99.99,10737
|
|
2022-08-18 11:25:00+00:00,99.99,100.01,99.86,100.0,8658
|
|
2022-08-18 11:30:00+00:00,100.0,100.22,99.87,100.15,11458
|
|
2022-08-18 11:35:00+00:00,100.15,100.4,100.1,100.32,11280
|
|
2022-08-18 11:40:00+00:00,100.33,100.41,100.0,100.29,9344
|
|
2022-08-18 11:45:00+00:00,100.29,100.51,100.2,100.42,7844
|
|
2022-08-18 11:50:00+00:00,100.42,100.73,100.39,100.63,10345
|
|
2022-08-18 11:55:00+00:00,100.63,100.81,100.54,100.56,9250
|
|
2022-08-18 12:00:00+00:00,100.57,100.78,100.52,100.65,7687
|
|
2022-08-18 12:05:00+00:00,100.65,100.89,100.55,100.65,7665
|
|
2022-08-18 12:10:00+00:00,100.66,100.7,100.43,100.5,6167
|
|
2022-08-18 12:15:00+00:00,100.5,100.59,100.35,100.52,5913
|
|
2022-08-18 12:20:00+00:00,100.51,100.54,100.11,100.12,7450
|
|
2022-08-18 12:25:00+00:00,100.11,100.33,100.07,100.31,5797
|
|
2022-08-18 12:30:00+00:00,100.32,100.45,100.2,100.44,5355
|
|
2022-08-18 12:35:00+00:00,100.43,100.47,100.17,100.36,4915
|
|
2022-08-18 12:40:00+00:00,100.34,100.41,100.02,100.05,5465
|
|
2022-08-18 12:45:00+00:00,100.04,100.47,100.03,100.22,6584
|
|
2022-08-18 12:50:00+00:00,100.23,100.5,100.22,100.46,4476
|
|
2022-08-18 12:55:00+00:00,100.48,100.5,100.01,100.16,7597
|
|
2022-08-18 13:00:00+00:00,100.16,100.5,99.75,99.84,15377
|
|
2022-08-18 13:05:00+00:00,99.83,100.56,99.81,100.54,9456
|
|
2022-08-18 13:10:00+00:00,100.54,100.62,100.29,100.39,8468
|
|
2022-08-18 13:15:00+00:00,100.39,100.76,100.35,100.73,6449
|
|
2022-08-18 13:20:00+00:00,100.73,100.8,100.53,100.65,6264
|
|
2022-08-18 13:25:00+00:00,100.66,100.76,100.55,100.72,3912
|
|
2022-08-18 13:30:00+00:00,100.72,100.8,100.62,100.73,4603
|
|
2022-08-18 13:35:00+00:00,100.74,100.89,100.61,100.88,5663
|
|
2022-08-18 13:40:00+00:00,100.88,100.99,100.84,100.9,7742
|
|
2022-08-18 13:45:00+00:00,100.9,100.93,100.74,100.81,4355
|
|
2022-08-18 13:50:00+00:00,100.82,100.96,100.73,100.82,4701
|
|
2022-08-18 13:55:00+00:00,100.81,100.81,100.66,100.75,4976
|
|
2022-08-18 14:00:00+00:00,100.74,100.85,100.59,100.78,5260
|
|
2022-08-18 14:05:00+00:00,100.78,100.9,100.65,100.87,4829
|
|
2022-08-18 14:10:00+00:00,100.86,100.88,100.63,100.84,4069
|
|
2022-08-18 14:15:00+00:00,100.84,100.95,100.8,100.83,3588
|
|
2022-08-18 14:20:00+00:00,100.82,100.83,100.66,100.71,3080
|
|
2022-08-18 14:25:00+00:00,100.72,100.74,100.52,100.58,4465
|
|
2022-08-18 14:30:00+00:00,100.59,100.59,100.35,100.38,5583
|
|
2022-08-18 14:35:00+00:00,100.37,100.48,100.3,100.38,4074
|
|
2022-08-18 14:40:00+00:00,100.38,100.55,100.33,100.54,4698
|
|
2022-08-18 14:45:00+00:00,100.55,100.57,100.39,100.45,3224
|
|
2022-08-18 14:50:00+00:00,100.45,100.7,100.36,100.66,4537
|
|
2022-08-18 14:55:00+00:00,100.65,100.67,100.52,100.56,2752
|
|
2022-08-18 15:00:00+00:00,100.57,100.72,100.4,100.67,4477
|
|
2022-08-18 15:05:00+00:00,100.66,100.81,100.66,100.73,4720
|
|
2022-08-18 15:10:00+00:00,100.72,100.85,100.62,100.8,4050
|
|
2022-08-18 15:15:00+00:00,100.8,101.0,100.68,100.97,6410
|
|
2022-08-18 15:20:00+00:00,100.96,101.06,100.84,101.03,8541
|
|
2022-08-18 15:25:00+00:00,101.03,101.07,100.93,101.0,4576
|
|
2022-08-18 15:30:00+00:00,100.99,101.05,100.85,101.03,5825
|
|
2022-08-18 15:35:00+00:00,101.03,101.04,100.82,100.84,4403
|
|
2022-08-18 15:40:00+00:00,100.84,100.88,100.64,100.72,6325
|
|
2022-08-18 15:45:00+00:00,100.72,100.8,100.61,100.77,7553
|
|
2022-08-18 15:50:00+00:00,100.76,100.76,100.35,100.46,8189
|
|
2022-08-18 15:55:00+00:00,100.47,100.51,100.34,100.44,10920
|
|
2022-08-19 09:30:00+00:00,98.67,99.25,98.21,98.3,22190
|
|
2022-08-19 09:35:00+00:00,98.31,98.42,98.01,98.09,13067
|
|
2022-08-19 09:40:00+00:00,98.09,98.26,97.65,97.68,16069
|
|
2022-08-19 09:45:00+00:00,97.68,97.88,97.46,97.53,13238
|
|
2022-08-19 09:50:00+00:00,97.53,97.73,97.35,97.44,14033
|
|
2022-08-19 09:55:00+00:00,97.45,97.69,97.33,97.35,10610
|
|
2022-08-19 10:00:00+00:00,97.35,97.5,97.09,97.38,11525
|
|
2022-08-19 10:05:00+00:00,97.38,97.54,97.06,97.24,9226
|
|
2022-08-19 10:10:00+00:00,97.25,97.4,96.87,96.93,10922
|
|
2022-08-19 10:15:00+00:00,96.93,97.23,96.93,97.08,8319
|
|
2022-08-19 10:20:00+00:00,97.08,97.37,96.95,97.04,8370
|
|
2022-08-19 10:25:00+00:00,97.05,97.12,96.82,97.07,7156
|
|
2022-08-19 10:30:00+00:00,97.06,97.26,96.67,96.7,8555
|
|
2022-08-19 10:35:00+00:00,96.7,96.85,96.54,96.68,7264
|
|
2022-08-19 10:40:00+00:00,96.68,96.97,96.61,96.77,7346
|
|
2022-08-19 10:45:00+00:00,96.77,97.01,96.65,96.78,8327
|
|
2022-08-19 10:50:00+00:00,96.79,96.82,96.33,96.38,8849
|
|
2022-08-19 10:55:00+00:00,96.38,96.44,96.22,96.27,6454
|
|
2022-08-19 11:00:00+00:00,96.27,96.36,96.13,96.32,7612
|
|
2022-08-19 11:05:00+00:00,96.33,96.46,96.21,96.31,6593
|
|
2022-08-19 11:10:00+00:00,96.29,96.44,96.17,96.18,7155
|
|
2022-08-19 11:15:00+00:00,96.19,96.55,96.18,96.54,5499
|
|
2022-08-19 11:20:00+00:00,96.54,96.79,96.53,96.78,7067
|
|
2022-08-19 11:25:00+00:00,96.79,96.79,96.41,96.64,6759
|
|
2022-08-19 11:30:00+00:00,96.64,96.7,96.22,96.3,6013
|
|
2022-08-19 11:35:00+00:00,96.3,96.39,96.14,96.25,5719
|
|
2022-08-19 11:40:00+00:00,96.25,96.58,96.21,96.38,5809
|
|
2022-08-19 11:45:00+00:00,96.38,96.83,96.34,96.67,5810
|
|
2022-08-19 11:50:00+00:00,96.68,96.74,96.41,96.47,4839
|
|
2022-08-19 11:55:00+00:00,96.47,96.48,96.27,96.33,4963
|
|
2022-08-19 12:00:00+00:00,96.33,96.44,96.13,96.17,5208
|
|
2022-08-19 12:05:00+00:00,96.17,96.26,95.78,95.87,8348
|
|
2022-08-19 12:10:00+00:00,95.87,96.2,95.86,96.06,5352
|
|
2022-08-19 12:15:00+00:00,96.07,96.29,96.04,96.05,5227
|
|
2022-08-19 12:20:00+00:00,96.06,96.17,95.94,96.07,4556
|
|
2022-08-19 12:25:00+00:00,96.06,96.08,95.85,95.9,4624
|
|
2022-08-19 12:30:00+00:00,95.9,95.9,95.7,95.87,6097
|
|
2022-08-19 12:35:00+00:00,95.87,96.0,95.83,95.98,3870
|
|
2022-08-19 12:40:00+00:00,95.99,95.99,95.66,95.79,4314
|
|
2022-08-19 12:45:00+00:00,95.8,95.87,95.47,95.53,6072
|
|
2022-08-19 12:50:00+00:00,95.53,95.6,95.43,95.55,4544
|
|
2022-08-19 12:55:00+00:00,95.56,95.75,95.55,95.62,3650
|
|
2022-08-19 13:00:00+00:00,95.63,95.86,95.63,95.79,3071
|
|
2022-08-19 13:05:00+00:00,95.77,95.8,95.41,95.52,4417
|
|
2022-08-19 13:10:00+00:00,95.52,95.59,95.28,95.37,5607
|
|
2022-08-19 13:15:00+00:00,95.36,95.46,95.22,95.26,4178
|
|
2022-08-19 13:20:00+00:00,95.26,95.28,95.02,95.02,5498
|
|
2022-08-19 13:25:00+00:00,95.03,95.11,94.93,95.02,6302
|
|
2022-08-19 13:30:00+00:00,95.0,95.0,94.65,94.79,8881
|
|
2022-08-19 13:35:00+00:00,94.79,94.81,94.59,94.72,5343
|
|
2022-08-19 13:40:00+00:00,94.72,94.97,94.72,94.94,5336
|
|
2022-08-19 13:45:00+00:00,94.93,95.09,94.9,95.07,5669
|
|
2022-08-19 13:50:00+00:00,95.07,95.37,95.06,95.36,8746
|
|
2022-08-19 13:55:00+00:00,95.35,95.51,95.25,95.48,7260
|
|
2022-08-19 14:00:00+00:00,95.47,95.61,95.36,95.43,7591
|
|
2022-08-19 14:05:00+00:00,95.44,95.62,95.35,95.61,5966
|
|
2022-08-19 14:10:00+00:00,95.6,95.67,95.28,95.35,7535
|
|
2022-08-19 14:15:00+00:00,95.36,95.5,95.31,95.39,4965
|
|
2022-08-19 14:20:00+00:00,95.4,95.59,95.36,95.54,5332
|
|
2022-08-19 14:25:00+00:00,95.55,95.71,95.48,95.69,4517
|
|
2022-08-19 14:30:00+00:00,95.7,95.79,95.57,95.77,4815
|
|
2022-08-19 14:35:00+00:00,95.76,95.81,95.61,95.66,5246
|
|
2022-08-19 14:40:00+00:00,95.65,95.98,95.64,95.94,6110
|
|
2022-08-19 14:45:00+00:00,95.95,96.06,95.89,96.01,6204
|
|
2022-08-19 14:50:00+00:00,96.01,96.09,95.76,95.84,6286
|
|
2022-08-19 14:55:00+00:00,95.83,95.89,95.63,95.74,5599
|
|
2022-08-19 15:00:00+00:00,95.74,95.76,95.54,95.55,6383
|
|
2022-08-19 15:05:00+00:00,95.55,95.62,95.44,95.51,5437
|
|
2022-08-19 15:10:00+00:00,95.51,95.8,95.51,95.8,6292
|
|
2022-08-19 15:15:00+00:00,95.8,95.93,95.74,95.84,6040
|
|
2022-08-19 15:20:00+00:00,95.85,95.93,95.69,95.84,5137
|
|
2022-08-19 15:25:00+00:00,95.85,96.09,95.84,96.08,6059
|
|
2022-08-19 15:30:00+00:00,96.09,96.31,96.07,96.15,9607
|
|
2022-08-19 15:35:00+00:00,96.14,96.27,96.02,96.04,8152
|
|
2022-08-19 15:40:00+00:00,96.04,96.1,95.87,95.97,6850
|
|
2022-08-19 15:45:00+00:00,95.97,96.02,95.82,96.02,6640
|
|
2022-08-19 15:50:00+00:00,96.01,96.21,95.86,95.94,10610
|
|
2022-08-19 15:55:00+00:00,95.95,96.06,95.92,95.93,13044
|
|
2022-08-22 09:30:00+00:00,94.4,95.02,93.68,94.05,25771
|
|
2022-08-22 09:35:00+00:00,94.08,94.12,93.57,93.63,17382
|
|
2022-08-22 09:40:00+00:00,93.64,94.7,93.48,94.45,17793
|
|
2022-08-22 09:45:00+00:00,94.46,94.84,94.11,94.28,13744
|
|
2022-08-22 09:50:00+00:00,94.27,94.65,93.98,94.54,15172
|
|
2022-08-22 09:55:00+00:00,94.55,94.79,94.37,94.37,10210
|
|
2022-08-22 10:00:00+00:00,94.38,94.54,94.13,94.26,11388
|
|
2022-08-22 10:05:00+00:00,94.27,94.51,93.9,94.22,11079
|
|
2022-08-22 10:10:00+00:00,94.22,94.4,93.76,93.98,8667
|
|
2022-08-22 10:15:00+00:00,93.97,94.14,93.71,93.95,8680
|
|
2022-08-22 10:20:00+00:00,93.94,94.03,93.63,93.64,7213
|
|
2022-08-22 10:25:00+00:00,93.62,93.9,93.58,93.6,7573
|
|
2022-08-22 10:30:00+00:00,93.6,93.76,93.08,93.17,13215
|
|
2022-08-22 10:35:00+00:00,93.17,93.51,93.1,93.46,10037
|
|
2022-08-22 10:40:00+00:00,93.45,93.83,93.38,93.43,13431
|
|
2022-08-22 10:45:00+00:00,93.43,93.71,93.4,93.55,6819
|
|
2022-08-22 10:50:00+00:00,93.55,93.61,93.19,93.2,10406
|
|
2022-08-22 10:55:00+00:00,93.2,93.32,92.89,92.94,8165
|
|
2022-08-22 11:00:00+00:00,92.95,93.09,92.87,93.05,7534
|
|
2022-08-22 11:05:00+00:00,93.05,93.07,92.8,92.83,4549
|
|
2022-08-22 11:10:00+00:00,92.82,92.96,92.71,92.92,5767
|
|
2022-08-22 11:15:00+00:00,92.91,93.04,92.91,92.95,4043
|
|
2022-08-22 11:20:00+00:00,92.95,93.12,92.91,93.04,5545
|
|
2022-08-22 11:25:00+00:00,93.03,93.07,92.89,92.9,3504
|
|
2022-08-22 11:30:00+00:00,92.91,93.21,92.78,93.2,5728
|
|
2022-08-22 11:35:00+00:00,93.2,93.22,93.05,93.09,3646
|
|
2022-08-22 11:40:00+00:00,93.09,93.27,93.04,93.05,4881
|
|
2022-08-22 11:45:00+00:00,93.04,93.2,92.94,93.09,4167
|
|
2022-08-22 11:50:00+00:00,93.1,93.44,93.09,93.39,6187
|
|
2022-08-22 11:55:00+00:00,93.39,93.53,93.32,93.46,4941
|
|
2022-08-22 12:00:00+00:00,93.47,93.73,93.44,93.6,5782
|
|
2022-08-22 12:05:00+00:00,93.6,93.65,93.45,93.48,4908
|
|
2022-08-22 12:10:00+00:00,93.49,93.55,93.32,93.38,4251
|
|
2022-08-22 12:15:00+00:00,93.38,93.6,93.37,93.59,3876
|
|
2022-08-22 12:20:00+00:00,93.58,93.65,93.43,93.58,3835
|
|
2022-08-22 12:25:00+00:00,93.58,93.7,93.39,93.52,4970
|
|
2022-08-22 12:30:00+00:00,93.51,93.56,93.39,93.41,2886
|
|
2022-08-22 12:35:00+00:00,93.42,93.57,93.4,93.52,2651
|
|
2022-08-22 12:40:00+00:00,93.51,93.52,93.22,93.24,4794
|
|
2022-08-22 12:45:00+00:00,93.23,93.35,93.21,93.26,3841
|
|
2022-08-22 12:50:00+00:00,93.27,93.33,93.21,93.25,2952
|
|
2022-08-22 12:55:00+00:00,93.26,93.34,93.18,93.31,3735
|
|
2022-08-22 13:00:00+00:00,93.31,93.39,93.05,93.07,4827
|
|
2022-08-22 13:05:00+00:00,93.06,93.06,92.86,92.91,4539
|
|
2022-08-22 13:10:00+00:00,92.91,92.93,92.8,92.88,3811
|
|
2022-08-22 13:15:00+00:00,92.88,92.92,92.71,92.9,4734
|
|
2022-08-22 13:20:00+00:00,92.9,92.96,92.79,92.81,3294
|
|
2022-08-22 13:25:00+00:00,92.82,92.84,92.6,92.68,4732
|
|
2022-08-22 13:30:00+00:00,92.67,92.72,92.46,92.47,4465
|
|
2022-08-22 13:35:00+00:00,92.48,92.75,92.47,92.67,4751
|
|
2022-08-22 13:40:00+00:00,92.67,92.8,92.67,92.74,3407
|
|
2022-08-22 13:45:00+00:00,92.74,92.85,92.71,92.76,3806
|
|
2022-08-22 13:50:00+00:00,92.77,92.9,92.74,92.89,4236
|
|
2022-08-22 13:55:00+00:00,92.88,92.95,92.8,92.89,4148
|
|
2022-08-22 14:00:00+00:00,92.9,92.92,92.63,92.63,5414
|
|
2022-08-22 14:05:00+00:00,92.63,92.88,92.62,92.8,4365
|
|
2022-08-22 14:10:00+00:00,92.8,92.92,92.76,92.9,3685
|
|
2022-08-22 14:15:00+00:00,92.89,92.98,92.81,92.95,4326
|
|
2022-08-22 14:20:00+00:00,92.96,93.01,92.74,92.76,4314
|
|
2022-08-22 14:25:00+00:00,92.77,92.88,92.63,92.66,4911
|
|
2022-08-22 14:30:00+00:00,92.66,92.68,92.54,92.58,4703
|
|
2022-08-22 14:35:00+00:00,92.58,92.66,92.57,92.6,2714
|
|
2022-08-22 14:40:00+00:00,92.61,92.63,92.48,92.56,4444
|
|
2022-08-22 14:45:00+00:00,92.56,92.69,92.53,92.68,4040
|
|
2022-08-22 14:50:00+00:00,92.68,92.73,92.53,92.61,3665
|
|
2022-08-22 14:55:00+00:00,92.61,92.67,92.44,92.65,4510
|
|
2022-08-22 15:00:00+00:00,92.64,92.8,92.62,92.66,5008
|
|
2022-08-22 15:05:00+00:00,92.67,92.82,92.62,92.74,4374
|
|
2022-08-22 15:10:00+00:00,92.74,92.86,92.67,92.72,3742
|
|
2022-08-22 15:15:00+00:00,92.73,92.82,92.5,92.52,4861
|
|
2022-08-22 15:20:00+00:00,92.52,92.63,92.46,92.59,4672
|
|
2022-08-22 15:25:00+00:00,92.6,92.73,92.52,92.53,4705
|
|
2022-08-22 15:30:00+00:00,92.52,92.6,92.37,92.44,5689
|
|
2022-08-22 15:35:00+00:00,92.43,92.66,92.43,92.62,4711
|
|
2022-08-22 15:40:00+00:00,92.62,92.64,92.38,92.39,4708
|
|
2022-08-22 15:45:00+00:00,92.39,92.52,92.36,92.51,5165
|
|
2022-08-22 15:50:00+00:00,92.51,92.88,92.46,92.71,11730
|
|
2022-08-22 15:55:00+00:00,92.7,92.91,92.7,92.82,13261
|
|
2022-08-23 09:30:00+00:00,92.43,93.24,92.35,92.98,15727
|
|
2022-08-23 09:35:00+00:00,92.99,93.29,92.61,92.78,12515
|
|
2022-08-23 09:40:00+00:00,92.79,93.19,92.11,92.14,15252
|
|
2022-08-23 09:45:00+00:00,92.14,93.12,92.14,93.0,14261
|
|
2022-08-23 09:50:00+00:00,93.03,93.83,93.02,93.6,18198
|
|
2022-08-23 09:55:00+00:00,93.61,93.65,93.32,93.47,9672
|
|
2022-08-23 10:00:00+00:00,93.45,93.77,93.08,93.47,13270
|
|
2022-08-23 10:05:00+00:00,93.48,93.94,93.47,93.89,12583
|
|
2022-08-23 10:10:00+00:00,93.88,94.3,93.8,94.25,11778
|
|
2022-08-23 10:15:00+00:00,94.24,94.44,94.01,94.08,11305
|
|
2022-08-23 10:20:00+00:00,94.08,94.3,93.83,93.87,7139
|
|
2022-08-23 10:25:00+00:00,93.86,93.98,93.65,93.72,8630
|
|
2022-08-23 10:30:00+00:00,93.72,94.07,93.61,93.94,7342
|
|
2022-08-23 10:35:00+00:00,93.95,93.98,93.39,93.43,7900
|
|
2022-08-23 10:40:00+00:00,93.43,93.75,93.32,93.66,7563
|
|
2022-08-23 10:45:00+00:00,93.66,93.76,93.35,93.51,6149
|
|
2022-08-23 10:50:00+00:00,93.52,93.83,93.08,93.14,8695
|
|
2022-08-23 10:55:00+00:00,93.11,93.21,92.97,93.1,7858
|
|
2022-08-23 11:00:00+00:00,93.11,93.22,92.8,93.03,9197
|
|
2022-08-23 11:05:00+00:00,93.03,93.25,92.84,93.2,6467
|
|
2022-08-23 11:10:00+00:00,93.21,93.39,93.09,93.38,5028
|
|
2022-08-23 11:15:00+00:00,93.37,93.63,93.34,93.56,6405
|
|
2022-08-23 11:20:00+00:00,93.56,93.72,93.45,93.63,5696
|
|
2022-08-23 11:25:00+00:00,93.65,93.68,93.38,93.41,4804
|
|
2022-08-23 11:30:00+00:00,93.39,93.56,93.23,93.31,5459
|
|
2022-08-23 11:35:00+00:00,93.31,93.69,93.31,93.61,5265
|
|
2022-08-23 11:40:00+00:00,93.61,93.62,93.25,93.39,4862
|
|
2022-08-23 11:45:00+00:00,93.39,93.61,93.37,93.51,4540
|
|
2022-08-23 11:50:00+00:00,93.52,93.68,93.37,93.55,4676
|
|
2022-08-23 11:55:00+00:00,93.55,93.55,93.26,93.34,5121
|
|
2022-08-23 12:00:00+00:00,93.32,93.38,93.06,93.18,4529
|
|
2022-08-23 12:05:00+00:00,93.18,93.37,93.05,93.34,4378
|
|
2022-08-23 12:10:00+00:00,93.35,93.36,93.15,93.27,3489
|
|
2022-08-23 12:15:00+00:00,93.28,93.33,93.0,93.09,4330
|
|
2022-08-23 12:20:00+00:00,93.09,93.18,93.03,93.12,3791
|
|
2022-08-23 12:25:00+00:00,93.12,93.3,93.05,93.11,3302
|
|
2022-08-23 12:30:00+00:00,93.08,93.33,93.08,93.32,3044
|
|
2022-08-23 12:35:00+00:00,93.32,93.5,93.26,93.44,4060
|
|
2022-08-23 12:40:00+00:00,93.44,93.5,93.35,93.48,2630
|
|
2022-08-23 12:45:00+00:00,93.48,93.54,93.33,93.37,3431
|
|
2022-08-23 12:50:00+00:00,93.37,93.57,93.35,93.54,3158
|
|
2022-08-23 12:55:00+00:00,93.54,93.65,93.48,93.56,2992
|
|
2022-08-23 13:00:00+00:00,93.58,93.62,93.42,93.52,3333
|
|
2022-08-23 13:05:00+00:00,93.52,93.52,93.2,93.25,4760
|
|
2022-08-23 13:10:00+00:00,93.24,93.32,93.01,93.24,5540
|
|
2022-08-23 13:15:00+00:00,93.25,93.31,92.95,92.95,5232
|
|
2022-08-23 13:20:00+00:00,92.95,93.06,92.94,92.97,2818
|
|
2022-08-23 13:25:00+00:00,92.97,93.35,92.97,93.3,3791
|
|
2022-08-23 13:30:00+00:00,93.31,93.47,93.29,93.4,4022
|
|
2022-08-23 13:35:00+00:00,93.38,93.38,93.12,93.16,3608
|
|
2022-08-23 13:40:00+00:00,93.16,93.29,93.15,93.21,2295
|
|
2022-08-23 13:45:00+00:00,93.21,93.25,93.05,93.13,2158
|
|
2022-08-23 13:50:00+00:00,93.13,93.13,92.9,93.07,3548
|
|
2022-08-23 13:55:00+00:00,93.07,93.29,93.04,93.23,3409
|
|
2022-08-23 14:00:00+00:00,93.22,93.26,93.08,93.26,3199
|
|
2022-08-23 14:05:00+00:00,93.26,93.45,93.23,93.38,4058
|
|
2022-08-23 14:10:00+00:00,93.38,93.48,93.28,93.42,2693
|
|
2022-08-23 14:15:00+00:00,93.42,93.49,93.29,93.4,2881
|
|
2022-08-23 14:20:00+00:00,93.4,93.64,93.39,93.62,3375
|
|
2022-08-23 14:25:00+00:00,93.61,93.63,93.46,93.5,2565
|
|
2022-08-23 14:30:00+00:00,93.5,93.52,93.25,93.29,3223
|
|
2022-08-23 14:35:00+00:00,93.28,93.36,93.2,93.33,3195
|
|
2022-08-23 14:40:00+00:00,93.32,93.43,93.22,93.38,4086
|
|
2022-08-23 14:45:00+00:00,93.39,93.39,93.14,93.2,3401
|
|
2022-08-23 14:50:00+00:00,93.19,93.21,93.04,93.11,3475
|
|
2022-08-23 14:55:00+00:00,93.1,93.23,93.09,93.16,3407
|
|
2022-08-23 15:00:00+00:00,93.16,93.35,93.04,93.34,5358
|
|
2022-08-23 15:05:00+00:00,93.34,93.37,93.16,93.31,3054
|
|
2022-08-23 15:10:00+00:00,93.31,93.36,93.19,93.22,2681
|
|
2022-08-23 15:15:00+00:00,93.21,93.44,93.21,93.42,3678
|
|
2022-08-23 15:20:00+00:00,93.42,93.42,93.18,93.24,4271
|
|
2022-08-23 15:25:00+00:00,93.23,93.27,93.09,93.14,3707
|
|
2022-08-23 15:30:00+00:00,93.15,93.17,93.04,93.08,3479
|
|
2022-08-23 15:35:00+00:00,93.08,93.11,92.93,92.97,4473
|
|
2022-08-23 15:40:00+00:00,92.96,93.12,92.94,93.02,4314
|
|
2022-08-23 15:45:00+00:00,93.02,93.02,92.72,92.77,6559
|
|
2022-08-23 15:50:00+00:00,92.78,92.78,92.46,92.68,7600
|
|
2022-08-23 15:55:00+00:00,92.69,92.69,92.42,92.48,9697
|
|
2022-08-24 09:30:00+00:00,92.27,92.6,91.84,91.87,14922
|
|
2022-08-24 09:35:00+00:00,91.84,92.56,91.8,92.37,12695
|
|
2022-08-24 09:40:00+00:00,92.36,92.52,91.98,92.08,10415
|
|
2022-08-24 09:45:00+00:00,92.08,92.08,91.27,91.33,14386
|
|
2022-08-24 09:50:00+00:00,91.33,91.68,91.26,91.45,10775
|
|
2022-08-24 09:55:00+00:00,91.45,91.72,91.31,91.61,9914
|
|
2022-08-24 10:00:00+00:00,91.62,91.84,91.06,91.14,12000
|
|
2022-08-24 10:05:00+00:00,91.14,91.25,90.9,91.1,11379
|
|
2022-08-24 10:10:00+00:00,91.09,91.45,91.08,91.25,8831
|
|
2022-08-24 10:15:00+00:00,91.26,91.88,91.12,91.86,11698
|
|
2022-08-24 10:20:00+00:00,91.86,92.04,91.77,92.03,9405
|
|
2022-08-24 10:25:00+00:00,92.03,92.2,91.92,92.04,7627
|
|
2022-08-24 10:30:00+00:00,92.04,92.31,91.88,92.27,8581
|
|
2022-08-24 10:35:00+00:00,92.27,92.41,92.02,92.06,9423
|
|
2022-08-24 10:40:00+00:00,92.06,92.13,91.88,91.95,8142
|
|
2022-08-24 10:45:00+00:00,91.95,92.07,91.82,92.07,5112
|
|
2022-08-24 10:50:00+00:00,92.06,92.32,91.97,92.27,6450
|
|
2022-08-24 10:55:00+00:00,92.26,92.49,92.11,92.19,9997
|
|
2022-08-24 11:00:00+00:00,92.19,92.52,92.13,92.35,8142
|
|
2022-08-24 11:05:00+00:00,92.35,92.6,92.24,92.56,7781
|
|
2022-08-24 11:10:00+00:00,92.55,93.02,92.52,93.0,11498
|
|
2022-08-24 11:15:00+00:00,92.99,93.25,92.97,93.03,10845
|
|
2022-08-24 11:20:00+00:00,93.04,93.15,92.94,93.09,5802
|
|
2022-08-24 11:25:00+00:00,93.08,93.2,93.02,93.07,6799
|
|
2022-08-24 11:30:00+00:00,93.07,93.18,92.93,92.99,5493
|
|
2022-08-24 11:35:00+00:00,92.98,93.06,92.91,93.02,3858
|
|
2022-08-24 11:40:00+00:00,93.03,93.18,92.94,93.02,5399
|
|
2022-08-24 11:45:00+00:00,93.01,93.19,92.94,93.04,7045
|
|
2022-08-24 11:50:00+00:00,93.03,93.26,92.98,93.24,4927
|
|
2022-08-24 11:55:00+00:00,93.26,93.38,93.13,93.14,6827
|
|
2022-08-24 12:00:00+00:00,93.14,93.21,93.02,93.2,4119
|
|
2022-08-24 12:05:00+00:00,93.19,93.24,93.03,93.1,3272
|
|
2022-08-24 12:10:00+00:00,93.11,93.18,93.05,93.07,2816
|
|
2022-08-24 12:15:00+00:00,93.07,93.09,92.93,92.93,4054
|
|
2022-08-24 12:20:00+00:00,92.94,93.06,92.84,92.98,4720
|
|
2022-08-24 12:25:00+00:00,92.98,93.04,92.92,92.95,2563
|
|
2022-08-24 12:30:00+00:00,92.94,93.1,92.83,93.05,3847
|
|
2022-08-24 12:35:00+00:00,93.05,93.06,92.69,92.75,4815
|
|
2022-08-24 12:40:00+00:00,92.75,92.79,92.49,92.58,6288
|
|
2022-08-24 12:45:00+00:00,92.58,92.64,92.46,92.48,3457
|
|
2022-08-24 12:50:00+00:00,92.48,92.56,92.36,92.48,4816
|
|
2022-08-24 12:55:00+00:00,92.49,92.61,92.43,92.54,3181
|
|
2022-08-24 13:00:00+00:00,92.53,92.59,92.45,92.46,2442
|
|
2022-08-24 13:05:00+00:00,92.46,92.67,92.44,92.65,3574
|
|
2022-08-24 13:10:00+00:00,92.65,92.69,92.43,92.46,3590
|
|
2022-08-24 13:15:00+00:00,92.46,92.64,92.45,92.48,2770
|
|
2022-08-24 13:20:00+00:00,92.48,92.53,92.24,92.25,4222
|
|
2022-08-24 13:25:00+00:00,92.26,92.28,92.07,92.12,4437
|
|
2022-08-24 13:30:00+00:00,92.1,92.15,92.01,92.09,3072
|
|
2022-08-24 13:35:00+00:00,92.08,92.18,92.05,92.18,2649
|
|
2022-08-24 13:40:00+00:00,92.17,92.26,92.16,92.25,2589
|
|
2022-08-24 13:45:00+00:00,92.25,92.32,92.2,92.25,2559
|
|
2022-08-24 13:50:00+00:00,92.25,92.36,92.24,92.25,3416
|
|
2022-08-24 13:55:00+00:00,92.23,92.35,92.19,92.35,2184
|
|
2022-08-24 14:00:00+00:00,92.34,92.44,92.28,92.41,2982
|
|
2022-08-24 14:05:00+00:00,92.41,92.64,92.37,92.61,5413
|
|
2022-08-24 14:10:00+00:00,92.6,92.67,92.53,92.55,2938
|
|
2022-08-24 14:15:00+00:00,92.54,92.55,92.38,92.43,3545
|
|
2022-08-24 14:20:00+00:00,92.42,92.53,92.37,92.51,2405
|
|
2022-08-24 14:25:00+00:00,92.52,92.75,92.51,92.69,5299
|
|
2022-08-24 14:30:00+00:00,92.69,92.74,92.42,92.43,4404
|
|
2022-08-24 14:35:00+00:00,92.44,92.53,92.35,92.5,4160
|
|
2022-08-24 14:40:00+00:00,92.5,92.58,92.4,92.44,2557
|
|
2022-08-24 14:45:00+00:00,92.43,92.45,92.27,92.44,3535
|
|
2022-08-24 14:50:00+00:00,92.44,92.64,92.39,92.62,3363
|
|
2022-08-24 14:55:00+00:00,92.63,92.66,92.45,92.54,4519
|
|
2022-08-24 15:00:00+00:00,92.54,92.58,92.45,92.51,3107
|
|
2022-08-24 15:05:00+00:00,92.52,92.79,92.51,92.69,4683
|
|
2022-08-24 15:10:00+00:00,92.68,92.87,92.62,92.83,3560
|
|
2022-08-24 15:15:00+00:00,92.84,92.91,92.75,92.9,3245
|
|
2022-08-24 15:20:00+00:00,92.89,92.91,92.78,92.84,3308
|
|
2022-08-24 15:25:00+00:00,92.83,92.89,92.79,92.84,2956
|
|
2022-08-24 15:30:00+00:00,92.85,93.03,92.83,93.02,5545
|
|
2022-08-24 15:35:00+00:00,93.03,93.19,93.0,93.11,5708
|
|
2022-08-24 15:40:00+00:00,93.11,93.15,92.97,93.1,5400
|
|
2022-08-24 15:45:00+00:00,93.1,93.1,92.85,92.88,5921
|
|
2022-08-24 15:50:00+00:00,92.88,93.03,92.76,92.97,9406
|
|
2022-08-24 15:55:00+00:00,92.97,92.98,92.64,92.73,9349
|
|
2022-08-25 09:30:00+00:00,93.14,94.81,93.14,94.48,22276
|
|
2022-08-25 09:35:00+00:00,94.5,95.37,94.48,95.31,20392
|
|
2022-08-25 09:40:00+00:00,95.31,95.76,94.87,95.31,17938
|
|
2022-08-25 09:45:00+00:00,95.32,95.77,95.22,95.27,11856
|
|
2022-08-25 09:50:00+00:00,95.27,95.39,94.97,95.17,13507
|
|
2022-08-25 09:55:00+00:00,95.17,95.6,95.0,95.48,12498
|
|
2022-08-25 10:00:00+00:00,95.47,95.7,95.37,95.59,9842
|
|
2022-08-25 10:05:00+00:00,95.6,95.93,95.54,95.88,10053
|
|
2022-08-25 10:10:00+00:00,95.86,96.16,95.74,96.05,12096
|
|
2022-08-25 10:15:00+00:00,96.06,96.43,96.03,96.15,12052
|
|
2022-08-25 10:20:00+00:00,96.15,96.98,96.12,96.97,15329
|
|
2022-08-25 10:25:00+00:00,96.98,97.14,96.82,96.96,16059
|
|
2022-08-25 10:30:00+00:00,96.96,97.4,96.95,97.03,12884
|
|
2022-08-25 10:35:00+00:00,97.03,97.14,96.91,97.1,9975
|
|
2022-08-25 10:40:00+00:00,97.09,97.33,96.99,97.17,8996
|
|
2022-08-25 10:45:00+00:00,97.17,97.53,97.13,97.52,10816
|
|
2022-08-25 10:50:00+00:00,97.53,97.57,97.04,97.06,9694
|
|
2022-08-25 10:55:00+00:00,97.06,97.19,96.92,96.98,10013
|
|
2022-08-25 11:00:00+00:00,96.98,96.98,96.64,96.65,8611
|
|
2022-08-25 11:05:00+00:00,96.65,96.71,96.46,96.49,7293
|
|
2022-08-25 11:10:00+00:00,96.5,96.7,96.43,96.48,6234
|
|
2022-08-25 11:15:00+00:00,96.49,96.62,96.27,96.58,7136
|
|
2022-08-25 11:20:00+00:00,96.58,96.67,96.19,96.2,6491
|
|
2022-08-25 11:25:00+00:00,96.2,96.75,96.17,96.62,7656
|
|
2022-08-25 11:30:00+00:00,96.61,96.73,96.41,96.51,6214
|
|
2022-08-25 11:35:00+00:00,96.51,96.89,96.49,96.82,8784
|
|
2022-08-25 11:40:00+00:00,96.83,97.14,96.75,97.08,7731
|
|
2022-08-25 11:45:00+00:00,97.09,97.16,96.8,96.9,7276
|
|
2022-08-25 11:50:00+00:00,96.9,96.92,96.71,96.76,5524
|
|
2022-08-25 11:55:00+00:00,96.74,96.81,96.5,96.8,5855
|
|
2022-08-25 12:00:00+00:00,96.79,96.83,96.56,96.64,3698
|
|
2022-08-25 12:05:00+00:00,96.64,96.79,96.42,96.43,6019
|
|
2022-08-25 12:10:00+00:00,96.43,96.56,96.25,96.35,6149
|
|
2022-08-25 12:15:00+00:00,96.36,96.45,96.23,96.42,4627
|
|
2022-08-25 12:20:00+00:00,96.43,96.43,96.19,96.3,3446
|
|
2022-08-25 12:25:00+00:00,96.3,96.57,96.29,96.49,4815
|
|
2022-08-25 12:30:00+00:00,96.48,96.67,96.35,96.5,4252
|
|
2022-08-25 12:35:00+00:00,96.5,96.6,96.37,96.4,3655
|
|
2022-08-25 12:40:00+00:00,96.39,96.4,96.19,96.29,4758
|
|
2022-08-25 12:45:00+00:00,96.29,96.31,96.0,96.1,4938
|
|
2022-08-25 12:50:00+00:00,96.11,96.47,96.1,96.43,4816
|
|
2022-08-25 12:55:00+00:00,96.43,96.53,96.37,96.53,3446
|
|
2022-08-25 13:00:00+00:00,96.53,96.61,96.39,96.55,4358
|
|
2022-08-25 13:05:00+00:00,96.55,96.75,96.42,96.5,5313
|
|
2022-08-25 13:10:00+00:00,96.49,96.57,96.38,96.55,3169
|
|
2022-08-25 13:15:00+00:00,96.53,96.73,96.51,96.7,3726
|
|
2022-08-25 13:20:00+00:00,96.7,96.81,96.62,96.69,3395
|
|
2022-08-25 13:25:00+00:00,96.7,96.72,96.56,96.59,3142
|
|
2022-08-25 13:30:00+00:00,96.61,96.96,96.59,96.92,4974
|
|
2022-08-25 13:35:00+00:00,96.92,96.98,96.81,96.92,2318
|
|
2022-08-25 13:40:00+00:00,96.93,96.95,96.84,96.89,2018
|
|
2022-08-25 13:45:00+00:00,96.91,96.96,96.78,96.78,2031
|
|
2022-08-25 13:50:00+00:00,96.78,96.8,96.69,96.72,1979
|
|
2022-08-25 13:55:00+00:00,96.72,96.76,96.61,96.66,2213
|
|
2022-08-25 14:00:00+00:00,96.67,96.69,96.49,96.5,2293
|
|
2022-08-25 14:05:00+00:00,96.48,96.57,96.4,96.49,2475
|
|
2022-08-25 14:10:00+00:00,96.48,96.68,96.46,96.66,2704
|
|
2022-08-25 14:15:00+00:00,96.66,96.66,96.54,96.59,1985
|
|
2022-08-25 14:20:00+00:00,96.6,96.62,96.52,96.58,2017
|
|
2022-08-25 14:25:00+00:00,96.58,96.7,96.41,96.5,4926
|
|
2022-08-25 14:30:00+00:00,96.52,96.6,96.39,96.5,3827
|
|
2022-08-25 14:35:00+00:00,96.5,96.58,96.44,96.51,2188
|
|
2022-08-25 14:40:00+00:00,96.5,96.52,96.24,96.26,3563
|
|
2022-08-25 14:45:00+00:00,96.27,96.27,96.09,96.14,4237
|
|
2022-08-25 14:50:00+00:00,96.14,96.2,95.99,96.18,4324
|
|
2022-08-25 14:55:00+00:00,96.18,96.25,96.14,96.24,3325
|
|
2022-08-25 15:00:00+00:00,96.24,96.28,96.12,96.28,3162
|
|
2022-08-25 15:05:00+00:00,96.29,96.37,96.11,96.19,5004
|
|
2022-08-25 15:10:00+00:00,96.19,96.29,96.07,96.29,3604
|
|
2022-08-25 15:15:00+00:00,96.3,96.35,96.25,96.35,3420
|
|
2022-08-25 15:20:00+00:00,96.35,96.42,96.27,96.41,3794
|
|
2022-08-25 15:25:00+00:00,96.41,96.43,96.29,96.34,3575
|
|
2022-08-25 15:30:00+00:00,96.33,96.37,96.15,96.22,4071
|
|
2022-08-25 15:35:00+00:00,96.22,96.42,96.22,96.41,3922
|
|
2022-08-25 15:40:00+00:00,96.42,96.8,96.4,96.78,8399
|
|
2022-08-25 15:45:00+00:00,96.78,96.89,96.7,96.8,5567
|
|
2022-08-25 15:50:00+00:00,96.8,96.99,96.69,96.96,7173
|
|
2022-08-25 15:55:00+00:00,96.96,97.28,96.95,97.19,13966
|
|
2022-08-26 09:30:00+00:00,96.29,96.92,96.0,96.75,16837
|
|
2022-08-26 09:35:00+00:00,96.73,96.75,95.81,96.38,13020
|
|
2022-08-26 09:40:00+00:00,96.38,96.93,96.11,96.45,14427
|
|
2022-08-26 09:45:00+00:00,96.46,96.48,95.96,96.06,10245
|
|
2022-08-26 09:50:00+00:00,96.05,96.61,95.76,96.52,9890
|
|
2022-08-26 09:55:00+00:00,96.55,96.68,96.21,96.37,9004
|
|
2022-08-26 10:00:00+00:00,96.38,96.44,95.0,95.53,16179
|
|
2022-08-26 10:05:00+00:00,95.51,97.36,95.29,97.36,15889
|
|
2022-08-26 10:10:00+00:00,97.37,97.6,96.56,96.79,15262
|
|
2022-08-26 10:15:00+00:00,96.8,96.97,96.31,96.72,9243
|
|
2022-08-26 10:20:00+00:00,96.74,96.76,95.55,95.64,11283
|
|
2022-08-26 10:25:00+00:00,95.6,95.86,95.1,95.35,9957
|
|
2022-08-26 10:30:00+00:00,95.35,95.35,94.38,94.4,14017
|
|
2022-08-26 10:35:00+00:00,94.39,94.57,93.94,94.06,13519
|
|
2022-08-26 10:40:00+00:00,94.07,94.5,94.05,94.28,8295
|
|
2022-08-26 10:45:00+00:00,94.26,94.54,94.06,94.47,7559
|
|
2022-08-26 10:50:00+00:00,94.47,94.48,94.05,94.25,5924
|
|
2022-08-26 10:55:00+00:00,94.24,94.38,93.86,94.24,8495
|
|
2022-08-26 11:00:00+00:00,94.22,94.28,93.67,93.69,9639
|
|
2022-08-26 11:05:00+00:00,93.7,93.91,93.49,93.55,8994
|
|
2022-08-26 11:10:00+00:00,93.54,93.75,93.44,93.7,5348
|
|
2022-08-26 11:15:00+00:00,93.7,93.74,93.36,93.38,6598
|
|
2022-08-26 11:20:00+00:00,93.38,93.66,93.05,93.52,8488
|
|
2022-08-26 11:25:00+00:00,93.53,93.63,93.3,93.37,6465
|
|
2022-08-26 11:30:00+00:00,93.38,93.62,93.26,93.51,5624
|
|
2022-08-26 11:35:00+00:00,93.51,93.59,93.24,93.31,3941
|
|
2022-08-26 11:40:00+00:00,93.26,93.39,93.04,93.28,5342
|
|
2022-08-26 11:45:00+00:00,93.28,93.55,93.25,93.48,4820
|
|
2022-08-26 11:50:00+00:00,93.48,93.7,93.36,93.6,6030
|
|
2022-08-26 11:55:00+00:00,93.59,93.62,93.17,93.34,6137
|
|
2022-08-26 12:00:00+00:00,93.35,93.37,93.02,93.19,4541
|
|
2022-08-26 12:05:00+00:00,93.18,93.39,93.08,93.19,5713
|
|
2022-08-26 12:10:00+00:00,93.18,93.26,93.02,93.23,4696
|
|
2022-08-26 12:15:00+00:00,93.22,93.22,92.84,92.96,5800
|
|
2022-08-26 12:20:00+00:00,92.95,92.96,92.74,92.85,4901
|
|
2022-08-26 12:25:00+00:00,92.86,92.96,92.69,92.9,3865
|
|
2022-08-26 12:30:00+00:00,92.89,92.91,92.52,92.53,4638
|
|
2022-08-26 12:35:00+00:00,92.53,92.77,92.44,92.73,4376
|
|
2022-08-26 12:40:00+00:00,92.73,93.05,92.7,92.85,5050
|
|
2022-08-26 12:45:00+00:00,92.85,93.03,92.75,92.92,3847
|
|
2022-08-26 12:50:00+00:00,92.92,92.94,92.78,92.85,2278
|
|
2022-08-26 12:55:00+00:00,92.86,93.05,92.77,93.0,3833
|
|
2022-08-26 13:00:00+00:00,93.0,93.23,92.91,93.04,5025
|
|
2022-08-26 13:05:00+00:00,93.04,93.32,93.02,93.2,3790
|
|
2022-08-26 13:10:00+00:00,93.19,93.27,92.94,93.05,3656
|
|
2022-08-26 13:15:00+00:00,93.04,93.18,92.88,92.91,3236
|
|
2022-08-26 13:20:00+00:00,92.9,92.98,92.8,92.91,2318
|
|
2022-08-26 13:25:00+00:00,92.91,92.97,92.73,92.73,2601
|
|
2022-08-26 13:30:00+00:00,92.73,92.78,92.57,92.67,3032
|
|
2022-08-26 13:35:00+00:00,92.68,92.75,92.57,92.65,2505
|
|
2022-08-26 13:40:00+00:00,92.65,92.7,92.52,92.67,3315
|
|
2022-08-26 13:45:00+00:00,92.66,92.69,92.47,92.49,2847
|
|
2022-08-26 13:50:00+00:00,92.48,92.5,92.3,92.42,3916
|
|
2022-08-26 13:55:00+00:00,92.43,92.46,92.22,92.24,3076
|
|
2022-08-26 14:00:00+00:00,92.23,92.37,92.2,92.22,3237
|
|
2022-08-26 14:05:00+00:00,92.22,92.31,92.08,92.1,3971
|
|
2022-08-26 14:10:00+00:00,92.1,92.17,92.01,92.09,3446
|
|
2022-08-26 14:15:00+00:00,92.09,92.11,91.91,91.96,3770
|
|
2022-08-26 14:20:00+00:00,91.96,92.26,91.96,92.11,4770
|
|
2022-08-26 14:25:00+00:00,92.12,92.22,92.02,92.07,3547
|
|
2022-08-26 14:30:00+00:00,92.07,92.32,92.02,92.21,3856
|
|
2022-08-26 14:35:00+00:00,92.2,92.29,92.1,92.2,3253
|
|
2022-08-26 14:40:00+00:00,92.2,92.24,92.1,92.16,1650
|
|
2022-08-26 14:45:00+00:00,92.17,92.27,92.07,92.16,3501
|
|
2022-08-26 14:50:00+00:00,92.16,92.18,91.97,92.02,3363
|
|
2022-08-26 14:55:00+00:00,92.02,92.17,92.0,92.1,2863
|
|
2022-08-26 15:00:00+00:00,92.1,92.44,92.08,92.28,5729
|
|
2022-08-26 15:05:00+00:00,92.28,92.36,91.97,91.98,5056
|
|
2022-08-26 15:10:00+00:00,91.98,92.02,91.89,91.97,5163
|
|
2022-08-26 15:15:00+00:00,91.97,92.25,91.96,92.18,5156
|
|
2022-08-26 15:20:00+00:00,92.18,92.26,91.91,91.97,5903
|
|
2022-08-26 15:25:00+00:00,91.97,92.03,91.89,91.95,4650
|
|
2022-08-26 15:30:00+00:00,91.95,92.0,91.74,91.78,8682
|
|
2022-08-26 15:35:00+00:00,91.79,91.82,91.61,91.61,4945
|
|
2022-08-26 15:40:00+00:00,91.62,91.69,91.2,91.22,11747
|
|
2022-08-26 15:45:00+00:00,91.22,91.47,91.19,91.42,12824
|
|
2022-08-26 15:50:00+00:00,91.41,91.67,91.25,91.45,13457
|
|
2022-08-26 15:55:00+00:00,91.45,91.49,91.12,91.15,16996
|
|
2022-08-29 09:30:00+00:00,90.09,90.91,89.68,90.8,20364
|
|
2022-08-29 09:35:00+00:00,90.86,91.19,90.61,90.65,12427
|
|
2022-08-29 09:40:00+00:00,90.64,91.03,90.37,90.57,15228
|
|
2022-08-29 09:45:00+00:00,90.54,90.82,90.19,90.29,10187
|
|
2022-08-29 09:50:00+00:00,90.31,90.79,90.1,90.37,10798
|
|
2022-08-29 09:55:00+00:00,90.39,90.88,90.11,90.11,12083
|
|
2022-08-29 10:00:00+00:00,90.11,90.2,89.66,89.74,11750
|
|
2022-08-29 10:05:00+00:00,89.74,89.81,89.34,89.55,10869
|
|
2022-08-29 10:10:00+00:00,89.54,89.94,89.13,89.19,12787
|
|
2022-08-29 10:15:00+00:00,89.2,89.91,89.12,89.84,14942
|
|
2022-08-29 10:20:00+00:00,89.84,90.23,89.74,90.0,13557
|
|
2022-08-29 10:25:00+00:00,90.0,90.17,89.54,89.55,10556
|
|
2022-08-29 10:30:00+00:00,89.54,89.8,88.99,89.09,12200
|
|
2022-08-29 10:35:00+00:00,89.1,89.18,88.87,88.94,9804
|
|
2022-08-29 10:40:00+00:00,88.95,89.17,88.74,89.13,7521
|
|
2022-08-29 10:45:00+00:00,89.14,89.24,88.88,89.09,7789
|
|
2022-08-29 10:50:00+00:00,89.09,89.27,88.56,88.66,8666
|
|
2022-08-29 10:55:00+00:00,88.65,88.67,88.48,88.55,5264
|
|
2022-08-29 11:00:00+00:00,88.53,89.03,88.5,89.0,6812
|
|
2022-08-29 11:05:00+00:00,89.0,89.06,88.46,88.71,7529
|
|
2022-08-29 11:10:00+00:00,88.71,88.75,88.33,88.62,5880
|
|
2022-08-29 11:15:00+00:00,88.63,88.75,88.43,88.5,4834
|
|
2022-08-29 11:20:00+00:00,88.51,88.87,88.43,88.78,4398
|
|
2022-08-29 11:25:00+00:00,88.77,88.9,88.53,88.66,4110
|
|
2022-08-29 11:30:00+00:00,88.67,89.07,88.31,88.93,7864
|
|
2022-08-29 11:35:00+00:00,88.95,89.17,88.78,88.81,7049
|
|
2022-08-29 11:40:00+00:00,88.8,88.82,88.38,88.41,6292
|
|
2022-08-29 11:45:00+00:00,88.42,88.54,88.26,88.53,6364
|
|
2022-08-29 11:50:00+00:00,88.52,88.78,88.45,88.71,5982
|
|
2022-08-29 11:55:00+00:00,88.69,88.87,88.64,88.76,4233
|
|
2022-08-29 12:00:00+00:00,88.77,89.02,88.62,88.98,6488
|
|
2022-08-29 12:05:00+00:00,88.98,89.14,88.88,89.04,4713
|
|
2022-08-29 12:10:00+00:00,89.04,89.24,88.99,89.08,4571
|
|
2022-08-29 12:15:00+00:00,89.08,89.24,89.01,89.03,4598
|
|
2022-08-29 12:20:00+00:00,89.03,89.08,88.86,88.9,4372
|
|
2022-08-29 12:25:00+00:00,88.9,88.9,88.57,88.61,5263
|
|
2022-08-29 12:30:00+00:00,88.6,88.63,88.43,88.46,4275
|
|
2022-08-29 12:35:00+00:00,88.46,88.55,88.38,88.51,3018
|
|
2022-08-29 12:40:00+00:00,88.53,88.63,88.48,88.59,2874
|
|
2022-08-29 12:45:00+00:00,88.59,88.99,88.54,88.96,5686
|
|
2022-08-29 12:50:00+00:00,88.96,89.18,88.91,89.17,5054
|
|
2022-08-29 12:55:00+00:00,89.18,89.19,88.85,88.95,5060
|
|
2022-08-29 13:00:00+00:00,88.96,89.25,88.95,89.14,3918
|
|
2022-08-29 13:05:00+00:00,89.15,89.45,89.11,89.31,4503
|
|
2022-08-29 13:10:00+00:00,89.32,89.39,89.07,89.29,4883
|
|
2022-08-29 13:15:00+00:00,89.28,89.29,88.91,89.01,4334
|
|
2022-08-29 13:20:00+00:00,89.02,89.09,88.92,88.98,2956
|
|
2022-08-29 13:25:00+00:00,88.98,89.17,88.94,89.15,3463
|
|
2022-08-29 13:30:00+00:00,89.14,89.39,89.1,89.36,4302
|
|
2022-08-29 13:35:00+00:00,89.36,89.38,89.17,89.2,4827
|
|
2022-08-29 13:40:00+00:00,89.2,89.59,89.12,89.53,6018
|
|
2022-08-29 13:45:00+00:00,89.53,89.67,89.38,89.38,5109
|
|
2022-08-29 13:50:00+00:00,89.37,89.48,89.33,89.44,3258
|
|
2022-08-29 13:55:00+00:00,89.45,89.54,89.39,89.41,2606
|
|
2022-08-29 14:00:00+00:00,89.42,89.42,89.17,89.2,4274
|
|
2022-08-29 14:05:00+00:00,89.2,89.34,89.13,89.14,3807
|
|
2022-08-29 14:10:00+00:00,89.14,89.21,88.99,89.03,4137
|
|
2022-08-29 14:15:00+00:00,89.03,89.03,88.82,88.85,3613
|
|
2022-08-29 14:20:00+00:00,88.86,88.87,88.76,88.85,3471
|
|
2022-08-29 14:25:00+00:00,88.86,89.01,88.8,88.81,4081
|
|
2022-08-29 14:30:00+00:00,88.81,89.09,88.8,89.03,3970
|
|
2022-08-29 14:35:00+00:00,89.03,89.12,88.94,88.99,3937
|
|
2022-08-29 14:40:00+00:00,88.98,89.1,88.92,88.98,2623
|
|
2022-08-29 14:45:00+00:00,88.98,89.02,88.86,88.89,3255
|
|
2022-08-29 14:50:00+00:00,88.89,88.95,88.77,88.87,2895
|
|
2022-08-29 14:55:00+00:00,88.88,89.04,88.66,89.0,5297
|
|
2022-08-29 15:00:00+00:00,89.01,89.36,88.97,89.24,8595
|
|
2022-08-29 15:05:00+00:00,89.23,89.24,88.92,89.06,5004
|
|
2022-08-29 15:10:00+00:00,89.06,89.41,89.05,89.36,5474
|
|
2022-08-29 15:15:00+00:00,89.35,89.5,89.27,89.34,6515
|
|
2022-08-29 15:20:00+00:00,89.33,89.34,89.17,89.23,3771
|
|
2022-08-29 15:25:00+00:00,89.23,89.23,88.95,89.03,5447
|
|
2022-08-29 15:30:00+00:00,89.03,89.1,88.84,89.03,6478
|
|
2022-08-29 15:35:00+00:00,89.03,89.19,88.87,89.15,5212
|
|
2022-08-29 15:40:00+00:00,89.15,89.26,89.0,89.21,5484
|
|
2022-08-29 15:45:00+00:00,89.2,89.21,88.94,89.07,5012
|
|
2022-08-29 15:50:00+00:00,89.06,89.08,88.69,88.75,10418
|
|
2022-08-29 15:55:00+00:00,88.75,88.77,88.36,88.48,14534
|
|
2022-08-30 09:30:00+00:00,90.06,90.15,88.69,89.21,24963
|
|
2022-08-30 09:35:00+00:00,89.22,89.43,88.83,88.94,15038
|
|
2022-08-30 09:40:00+00:00,88.97,89.04,88.61,88.87,12877
|
|
2022-08-30 09:45:00+00:00,88.87,89.04,88.12,88.37,14321
|
|
2022-08-30 09:50:00+00:00,88.37,88.48,87.87,88.06,17112
|
|
2022-08-30 09:55:00+00:00,88.03,88.2,87.72,87.92,12372
|
|
2022-08-30 10:00:00+00:00,87.91,88.22,87.69,87.89,10477
|
|
2022-08-30 10:05:00+00:00,87.88,87.95,87.33,87.46,13008
|
|
2022-08-30 10:10:00+00:00,87.46,87.68,87.27,87.52,10266
|
|
2022-08-30 10:15:00+00:00,87.52,87.61,87.23,87.32,8900
|
|
2022-08-30 10:20:00+00:00,87.33,87.53,86.82,86.87,13372
|
|
2022-08-30 10:25:00+00:00,86.86,87.11,86.79,86.86,7986
|
|
2022-08-30 10:30:00+00:00,86.85,86.95,86.18,86.21,13545
|
|
2022-08-30 10:35:00+00:00,86.22,86.33,86.05,86.14,12022
|
|
2022-08-30 10:40:00+00:00,86.13,86.2,85.85,85.87,10027
|
|
2022-08-30 10:45:00+00:00,85.87,85.91,85.59,85.63,11506
|
|
2022-08-30 10:50:00+00:00,85.65,86.26,85.52,86.13,13187
|
|
2022-08-30 10:55:00+00:00,86.14,86.5,86.09,86.48,10696
|
|
2022-08-30 11:00:00+00:00,86.47,86.6,85.95,86.08,11683
|
|
2022-08-30 11:05:00+00:00,86.07,86.43,85.9,86.33,9843
|
|
2022-08-30 11:10:00+00:00,86.33,86.36,85.83,86.14,7470
|
|
2022-08-30 11:15:00+00:00,86.13,86.65,86.01,86.59,8091
|
|
2022-08-30 11:20:00+00:00,86.57,86.62,86.12,86.12,7846
|
|
2022-08-30 11:25:00+00:00,86.12,86.41,85.94,86.23,8768
|
|
2022-08-30 11:30:00+00:00,86.21,86.6,86.01,86.5,7509
|
|
2022-08-30 11:35:00+00:00,86.51,86.68,86.26,86.33,8232
|
|
2022-08-30 11:40:00+00:00,86.33,86.58,86.14,86.36,6106
|
|
2022-08-30 11:45:00+00:00,86.35,86.41,86.18,86.2,4382
|
|
2022-08-30 11:50:00+00:00,86.23,86.57,86.21,86.44,5665
|
|
2022-08-30 11:55:00+00:00,86.44,86.74,86.4,86.49,5903
|
|
2022-08-30 12:00:00+00:00,86.49,86.73,86.42,86.57,4906
|
|
2022-08-30 12:05:00+00:00,86.56,86.82,86.53,86.6,5476
|
|
2022-08-30 12:10:00+00:00,86.59,86.8,86.5,86.77,5011
|
|
2022-08-30 12:15:00+00:00,86.77,87.08,86.72,86.79,7303
|
|
2022-08-30 12:20:00+00:00,86.78,86.8,86.48,86.51,5022
|
|
2022-08-30 12:25:00+00:00,86.51,86.53,86.25,86.27,7020
|
|
2022-08-30 12:30:00+00:00,86.28,86.29,86.01,86.03,5371
|
|
2022-08-30 12:35:00+00:00,86.03,86.21,85.97,86.19,5300
|
|
2022-08-30 12:40:00+00:00,86.19,86.19,85.87,85.94,4611
|
|
2022-08-30 12:45:00+00:00,85.93,86.02,85.77,85.96,4381
|
|
2022-08-30 12:50:00+00:00,85.97,86.13,85.96,86.0,5145
|
|
2022-08-30 12:55:00+00:00,86.01,86.1,85.93,85.96,3595
|
|
2022-08-30 13:00:00+00:00,85.96,86.13,85.91,86.07,4141
|
|
2022-08-30 13:05:00+00:00,86.06,86.16,85.83,85.84,3923
|
|
2022-08-30 13:10:00+00:00,85.83,85.91,85.66,85.69,5288
|
|
2022-08-30 13:15:00+00:00,85.68,85.82,85.61,85.64,3848
|
|
2022-08-30 13:20:00+00:00,85.62,85.73,85.55,85.58,2630
|
|
2022-08-30 13:25:00+00:00,85.59,85.74,85.57,85.71,2591
|
|
2022-08-30 13:30:00+00:00,85.7,85.91,85.63,85.79,3467
|
|
2022-08-30 13:35:00+00:00,85.8,85.81,85.64,85.73,4352
|
|
2022-08-30 13:40:00+00:00,85.73,85.75,85.38,85.39,6725
|
|
2022-08-30 13:45:00+00:00,85.38,85.75,85.34,85.74,6019
|
|
2022-08-30 13:50:00+00:00,85.75,85.96,85.69,85.86,5508
|
|
2022-08-30 13:55:00+00:00,85.86,85.97,85.76,85.82,4208
|
|
2022-08-30 14:00:00+00:00,85.82,85.99,85.66,85.95,5331
|
|
2022-08-30 14:05:00+00:00,85.95,86.15,85.87,86.1,5536
|
|
2022-08-30 14:10:00+00:00,86.09,86.28,86.06,86.16,4078
|
|
2022-08-30 14:15:00+00:00,86.17,86.29,86.08,86.13,3731
|
|
2022-08-30 14:20:00+00:00,86.13,86.22,86.02,86.15,3840
|
|
2022-08-30 14:25:00+00:00,86.15,86.21,85.88,85.95,4462
|
|
2022-08-30 14:30:00+00:00,85.95,86.28,85.94,86.19,4086
|
|
2022-08-30 14:35:00+00:00,86.19,86.24,86.01,86.23,3619
|
|
2022-08-30 14:40:00+00:00,86.24,86.29,85.88,85.95,4431
|
|
2022-08-30 14:45:00+00:00,85.95,86.14,85.92,86.11,3593
|
|
2022-08-30 14:50:00+00:00,86.11,86.31,86.03,86.24,4294
|
|
2022-08-30 14:55:00+00:00,86.23,86.49,86.11,86.34,4773
|
|
2022-08-30 15:00:00+00:00,86.33,86.86,86.27,86.75,7086
|
|
2022-08-30 15:05:00+00:00,86.74,87.14,86.7,87.11,9544
|
|
2022-08-30 15:10:00+00:00,87.1,87.29,86.97,87.01,11886
|
|
2022-08-30 15:15:00+00:00,87.0,87.09,86.73,86.97,8768
|
|
2022-08-30 15:20:00+00:00,86.96,86.97,86.72,86.84,6845
|
|
2022-08-30 15:25:00+00:00,86.83,86.89,86.65,86.75,5543
|
|
2022-08-30 15:30:00+00:00,86.76,86.79,86.47,86.64,9010
|
|
2022-08-30 15:35:00+00:00,86.65,86.81,86.65,86.73,6579
|
|
2022-08-30 15:40:00+00:00,86.72,87.02,86.71,86.82,8488
|
|
2022-08-30 15:45:00+00:00,86.81,86.85,86.5,86.59,7635
|
|
2022-08-30 15:50:00+00:00,86.63,86.75,86.52,86.69,8124
|
|
2022-08-30 15:55:00+00:00,86.7,87.14,86.61,86.95,15835
|
|
2022-08-31 09:30:00+00:00,86.3,86.72,85.71,85.73,16740
|
|
2022-08-31 09:35:00+00:00,85.73,85.88,85.06,85.23,17232
|
|
2022-08-31 09:40:00+00:00,85.24,86.13,85.21,86.03,20190
|
|
2022-08-31 09:45:00+00:00,86.03,86.52,85.67,86.36,16791
|
|
2022-08-31 09:50:00+00:00,86.35,86.67,86.16,86.46,12309
|
|
2022-08-31 09:55:00+00:00,86.44,86.54,85.68,85.74,12938
|
|
2022-08-31 10:00:00+00:00,85.74,86.05,85.6,85.73,9422
|
|
2022-08-31 10:05:00+00:00,85.73,86.03,85.66,85.77,8696
|
|
2022-08-31 10:10:00+00:00,85.79,86.42,85.79,86.28,8129
|
|
2022-08-31 10:15:00+00:00,86.28,86.28,85.53,85.93,10152
|
|
2022-08-31 10:20:00+00:00,85.93,86.06,85.53,85.67,8094
|
|
2022-08-31 10:25:00+00:00,85.66,85.72,85.25,85.3,8687
|
|
2022-08-31 10:30:00+00:00,85.29,85.45,84.83,84.96,11340
|
|
2022-08-31 10:35:00+00:00,84.97,85.1,84.5,84.59,11352
|
|
2022-08-31 10:40:00+00:00,84.58,84.98,84.5,84.91,9693
|
|
2022-08-31 10:45:00+00:00,84.92,85.08,84.55,84.91,9552
|
|
2022-08-31 10:50:00+00:00,84.92,84.99,84.35,84.38,8372
|
|
2022-08-31 10:55:00+00:00,84.37,84.41,84.05,84.16,10090
|
|
2022-08-31 11:00:00+00:00,84.15,84.16,83.81,83.91,11900
|
|
2022-08-31 11:05:00+00:00,83.9,83.96,83.72,83.9,8608
|
|
2022-08-31 11:10:00+00:00,83.9,84.01,83.79,83.98,7776
|
|
2022-08-31 11:15:00+00:00,83.98,84.2,83.77,84.18,7452
|
|
2022-08-31 11:20:00+00:00,84.17,84.34,84.1,84.23,7311
|
|
2022-08-31 11:25:00+00:00,84.23,84.37,84.17,84.3,4875
|
|
2022-08-31 11:30:00+00:00,84.28,84.44,84.0,84.32,8659
|
|
2022-08-31 11:35:00+00:00,84.3,84.69,84.3,84.5,6569
|
|
2022-08-31 11:40:00+00:00,84.49,84.76,84.39,84.7,4769
|
|
2022-08-31 11:45:00+00:00,84.7,84.73,84.55,84.6,4009
|
|
2022-08-31 11:50:00+00:00,84.6,84.87,84.57,84.79,5311
|
|
2022-08-31 11:55:00+00:00,84.8,84.99,84.79,84.82,4717
|
|
2022-08-31 12:00:00+00:00,84.84,84.95,84.73,84.82,5011
|
|
2022-08-31 12:05:00+00:00,84.81,84.96,84.62,84.89,4943
|
|
2022-08-31 12:10:00+00:00,84.89,85.1,84.79,85.0,4570
|
|
2022-08-31 12:15:00+00:00,84.99,85.19,84.81,84.86,5503
|
|
2022-08-31 12:20:00+00:00,84.87,84.91,84.62,84.75,6211
|
|
2022-08-31 12:25:00+00:00,84.75,84.86,84.68,84.74,3319
|
|
2022-08-31 12:30:00+00:00,84.74,84.94,84.7,84.85,3259
|
|
2022-08-31 12:35:00+00:00,84.84,84.88,84.58,84.68,3594
|
|
2022-08-31 12:40:00+00:00,84.69,84.7,84.38,84.52,5730
|
|
2022-08-31 12:45:00+00:00,84.52,84.65,84.41,84.62,4209
|
|
2022-08-31 12:50:00+00:00,84.63,84.67,84.45,84.45,2836
|
|
2022-08-31 12:55:00+00:00,84.46,84.47,84.32,84.42,3739
|
|
2022-08-31 13:00:00+00:00,84.42,84.46,84.25,84.29,3660
|
|
2022-08-31 13:05:00+00:00,84.28,84.5,84.27,84.48,3050
|
|
2022-08-31 13:10:00+00:00,84.47,84.7,84.44,84.59,4340
|
|
2022-08-31 13:15:00+00:00,84.59,84.6,84.28,84.33,3724
|
|
2022-08-31 13:20:00+00:00,84.33,84.37,84.18,84.23,3588
|
|
2022-08-31 13:25:00+00:00,84.22,84.39,84.14,84.36,4267
|
|
2022-08-31 13:30:00+00:00,84.35,84.44,84.13,84.31,4400
|
|
2022-08-31 13:35:00+00:00,84.31,84.37,84.1,84.11,3312
|
|
2022-08-31 13:40:00+00:00,84.12,84.18,83.94,84.14,4622
|
|
2022-08-31 13:45:00+00:00,84.14,84.25,84.1,84.12,3551
|
|
2022-08-31 13:50:00+00:00,84.12,84.38,84.11,84.35,3370
|
|
2022-08-31 13:55:00+00:00,84.35,84.42,84.27,84.38,2517
|
|
2022-08-31 14:00:00+00:00,84.38,84.5,84.33,84.43,3707
|
|
2022-08-31 14:05:00+00:00,84.42,84.69,84.3,84.65,5243
|
|
2022-08-31 14:10:00+00:00,84.66,84.71,84.52,84.59,2467
|
|
2022-08-31 14:15:00+00:00,84.6,84.73,84.49,84.54,3393
|
|
2022-08-31 14:20:00+00:00,84.55,84.62,84.46,84.56,3588
|
|
2022-08-31 14:25:00+00:00,84.57,84.79,84.56,84.67,4490
|
|
2022-08-31 14:30:00+00:00,84.67,84.68,84.34,84.39,3840
|
|
2022-08-31 14:35:00+00:00,84.39,84.39,84.2,84.22,3046
|
|
2022-08-31 14:40:00+00:00,84.22,84.29,84.16,84.2,2832
|
|
2022-08-31 14:45:00+00:00,84.19,84.44,84.13,84.38,6446
|
|
2022-08-31 14:50:00+00:00,84.39,84.48,84.35,84.47,3473
|
|
2022-08-31 14:55:00+00:00,84.47,84.53,84.22,84.38,4862
|
|
2022-08-31 15:00:00+00:00,84.38,84.61,84.2,84.56,6122
|
|
2022-08-31 15:05:00+00:00,84.55,84.71,84.44,84.66,5037
|
|
2022-08-31 15:10:00+00:00,84.66,84.97,84.56,84.97,5714
|
|
2022-08-31 15:15:00+00:00,84.96,85.27,84.95,85.05,8404
|
|
2022-08-31 15:20:00+00:00,85.05,85.12,84.93,85.03,5444
|
|
2022-08-31 15:25:00+00:00,85.02,85.17,84.96,85.07,4722
|
|
2022-08-31 15:30:00+00:00,85.08,85.28,85.01,85.1,5279
|
|
2022-08-31 15:35:00+00:00,85.09,85.22,84.98,85.15,5442
|
|
2022-08-31 15:40:00+00:00,85.14,85.57,85.1,85.56,6722
|
|
2022-08-31 15:45:00+00:00,85.56,85.7,85.39,85.49,7401
|
|
2022-08-31 15:50:00+00:00,85.5,85.57,85.22,85.28,9435
|
|
2022-08-31 15:55:00+00:00,85.28,85.28,84.74,84.85,16988
|
|
2022-09-01 09:30:00+00:00,82.37,82.76,81.75,81.8,38044
|
|
2022-09-01 09:35:00+00:00,81.79,82.04,81.46,81.64,22616
|
|
2022-09-01 09:40:00+00:00,81.65,82.35,81.53,81.68,22453
|
|
2022-09-01 09:45:00+00:00,81.68,81.76,81.0,81.09,19653
|
|
2022-09-01 09:50:00+00:00,81.1,81.1,80.62,80.76,19137
|
|
2022-09-01 09:55:00+00:00,80.77,81.2,80.55,80.91,16546
|
|
2022-09-01 10:00:00+00:00,80.9,81.1,80.4,80.54,17147
|
|
2022-09-01 10:05:00+00:00,80.53,80.88,80.35,80.36,14389
|
|
2022-09-01 10:10:00+00:00,80.35,80.49,80.2,80.29,12662
|
|
2022-09-01 10:15:00+00:00,80.29,80.45,80.05,80.29,14562
|
|
2022-09-01 10:20:00+00:00,80.29,80.71,80.21,80.66,14466
|
|
2022-09-01 10:25:00+00:00,80.67,80.86,80.51,80.66,13130
|
|
2022-09-01 10:30:00+00:00,80.66,80.72,80.36,80.39,11627
|
|
2022-09-01 10:35:00+00:00,80.39,80.46,79.93,80.07,15303
|
|
2022-09-01 10:40:00+00:00,80.07,80.24,79.9,79.98,11044
|
|
2022-09-01 10:45:00+00:00,79.98,80.05,79.77,79.9,12618
|
|
2022-09-01 10:50:00+00:00,79.9,80.19,79.71,79.73,11472
|
|
2022-09-01 10:55:00+00:00,79.73,79.92,79.43,79.5,13448
|
|
2022-09-01 11:00:00+00:00,79.5,79.51,79.1,79.13,16548
|
|
2022-09-01 11:05:00+00:00,79.15,79.4,79.13,79.23,10253
|
|
2022-09-01 11:10:00+00:00,79.24,79.53,79.18,79.4,10403
|
|
2022-09-01 11:15:00+00:00,79.4,79.44,78.95,79.0,10077
|
|
2022-09-01 11:20:00+00:00,79.01,79.08,78.83,79.0,12437
|
|
2022-09-01 11:25:00+00:00,78.99,79.0,78.58,78.66,9232
|
|
2022-09-01 11:30:00+00:00,78.66,79.04,78.52,78.99,12596
|
|
2022-09-01 11:35:00+00:00,79.0,79.37,78.99,79.02,10595
|
|
2022-09-01 11:40:00+00:00,79.03,79.07,78.75,78.85,9107
|
|
2022-09-01 11:45:00+00:00,78.85,79.18,78.78,79.18,7157
|
|
2022-09-01 11:50:00+00:00,79.17,79.23,78.9,79.14,7431
|
|
2022-09-01 11:55:00+00:00,79.15,79.19,78.88,79.0,5367
|
|
2022-09-01 12:00:00+00:00,79.0,79.34,78.99,79.29,6937
|
|
2022-09-01 12:05:00+00:00,79.29,79.36,79.06,79.33,5579
|
|
2022-09-01 12:10:00+00:00,79.34,79.34,78.84,78.97,7383
|
|
2022-09-01 12:15:00+00:00,78.98,79.21,78.76,78.98,8090
|
|
2022-09-01 12:20:00+00:00,78.99,79.02,78.77,78.94,5353
|
|
2022-09-01 12:25:00+00:00,78.97,79.26,78.85,79.13,6235
|
|
2022-09-01 12:30:00+00:00,79.13,79.21,78.97,79.15,4880
|
|
2022-09-01 12:35:00+00:00,79.16,79.2,78.78,78.83,5376
|
|
2022-09-01 12:40:00+00:00,78.81,78.98,78.72,78.97,4870
|
|
2022-09-01 12:45:00+00:00,78.98,79.12,78.91,79.09,4837
|
|
2022-09-01 12:50:00+00:00,79.09,79.11,78.87,78.91,4965
|
|
2022-09-01 12:55:00+00:00,78.9,79.31,78.89,79.25,7210
|
|
2022-09-01 13:00:00+00:00,79.25,79.66,79.2,79.52,8154
|
|
2022-09-01 13:05:00+00:00,79.51,79.64,79.41,79.59,6401
|
|
2022-09-01 13:10:00+00:00,79.59,79.94,79.46,79.86,7928
|
|
2022-09-01 13:15:00+00:00,79.86,79.9,79.58,79.63,6274
|
|
2022-09-01 13:20:00+00:00,79.62,79.79,79.53,79.69,5558
|
|
2022-09-01 13:25:00+00:00,79.68,80.04,79.63,80.02,8828
|
|
2022-09-01 13:30:00+00:00,80.03,80.14,79.96,80.01,8545
|
|
2022-09-01 13:35:00+00:00,80.0,80.05,79.73,79.76,5985
|
|
2022-09-01 13:40:00+00:00,79.76,79.94,79.73,79.87,5097
|
|
2022-09-01 13:45:00+00:00,79.87,79.87,79.55,79.69,6753
|
|
2022-09-01 13:50:00+00:00,79.69,79.77,79.53,79.61,4876
|
|
2022-09-01 13:55:00+00:00,79.6,79.76,79.57,79.67,3191
|
|
2022-09-01 14:00:00+00:00,79.67,79.93,79.51,79.92,6835
|
|
2022-09-01 14:05:00+00:00,79.92,80.06,79.86,80.03,6291
|
|
2022-09-01 14:10:00+00:00,80.03,80.26,79.81,80.1,7522
|
|
2022-09-01 14:15:00+00:00,80.11,80.34,80.09,80.33,5656
|
|
2022-09-01 14:20:00+00:00,80.32,80.9,80.27,80.78,10417
|
|
2022-09-01 14:25:00+00:00,80.78,80.9,80.69,80.77,7796
|
|
2022-09-01 14:30:00+00:00,80.78,81.18,80.76,81.13,9838
|
|
2022-09-01 14:35:00+00:00,81.13,81.38,81.07,81.21,10346
|
|
2022-09-01 14:40:00+00:00,81.21,81.45,81.16,81.2,9767
|
|
2022-09-01 14:45:00+00:00,81.21,81.44,81.0,81.05,9101
|
|
2022-09-01 14:50:00+00:00,81.05,81.41,80.92,81.39,8987
|
|
2022-09-01 14:55:00+00:00,81.39,81.46,81.18,81.32,8551
|
|
2022-09-01 15:00:00+00:00,81.3,81.51,81.14,81.2,11176
|
|
2022-09-01 15:05:00+00:00,81.2,81.74,81.2,81.66,10655
|
|
2022-09-01 15:10:00+00:00,81.67,82.08,81.56,81.91,11910
|
|
2022-09-01 15:15:00+00:00,81.91,82.02,81.64,81.65,8670
|
|
2022-09-01 15:20:00+00:00,81.65,81.91,81.49,81.87,10307
|
|
2022-09-01 15:25:00+00:00,81.87,81.89,81.33,81.34,8924
|
|
2022-09-01 15:30:00+00:00,81.34,81.55,81.22,81.34,9700
|
|
2022-09-01 15:35:00+00:00,81.34,81.5,81.22,81.36,8095
|
|
2022-09-01 15:40:00+00:00,81.37,81.44,81.22,81.36,10092
|
|
2022-09-01 15:45:00+00:00,81.36,81.55,81.26,81.42,10745
|
|
2022-09-01 15:50:00+00:00,81.44,82.03,81.39,82.02,14491
|
|
2022-09-01 15:55:00+00:00,82.01,82.5,82.01,82.34,27737
|
|
2022-09-02 09:30:00+00:00,83.35,83.65,82.2,82.2,22656
|
|
2022-09-02 09:35:00+00:00,82.21,82.32,81.68,82.09,23850
|
|
2022-09-02 09:40:00+00:00,82.07,82.09,81.5,81.7,12762
|
|
2022-09-02 09:45:00+00:00,81.71,82.22,81.64,81.96,16728
|
|
2022-09-02 09:50:00+00:00,81.97,82.26,81.92,82.0,14669
|
|
2022-09-02 09:55:00+00:00,82.0,82.21,81.58,81.63,14084
|
|
2022-09-02 10:00:00+00:00,81.63,81.95,81.36,81.53,13076
|
|
2022-09-02 10:05:00+00:00,81.53,82.04,81.44,82.03,12231
|
|
2022-09-02 10:10:00+00:00,82.04,82.69,81.89,82.6,18914
|
|
2022-09-02 10:15:00+00:00,82.6,82.9,82.6,82.76,15424
|
|
2022-09-02 10:20:00+00:00,82.76,82.78,82.45,82.48,12329
|
|
2022-09-02 10:25:00+00:00,82.49,82.8,82.46,82.78,9152
|
|
2022-09-02 10:30:00+00:00,82.79,83.25,82.75,83.17,13041
|
|
2022-09-02 10:35:00+00:00,83.16,83.63,83.12,83.46,15194
|
|
2022-09-02 10:40:00+00:00,83.47,83.55,83.19,83.22,11458
|
|
2022-09-02 10:45:00+00:00,83.23,83.32,82.98,83.01,10593
|
|
2022-09-02 10:50:00+00:00,83.01,83.14,82.5,82.53,13892
|
|
2022-09-02 10:55:00+00:00,82.53,82.61,82.16,82.47,12606
|
|
2022-09-02 11:00:00+00:00,82.47,82.77,82.45,82.75,13014
|
|
2022-09-02 11:05:00+00:00,82.77,82.86,82.36,82.43,9697
|
|
2022-09-02 11:10:00+00:00,82.42,82.65,82.27,82.64,9317
|
|
2022-09-02 11:15:00+00:00,82.63,82.92,82.33,82.86,8094
|
|
2022-09-02 11:20:00+00:00,82.88,83.07,82.71,82.81,8670
|
|
2022-09-02 11:25:00+00:00,82.81,82.81,82.56,82.73,7739
|
|
2022-09-02 11:30:00+00:00,82.73,82.99,82.6,82.7,10847
|
|
2022-09-02 11:35:00+00:00,82.7,82.95,82.52,82.86,9294
|
|
2022-09-02 11:40:00+00:00,82.85,82.91,82.45,82.65,7093
|
|
2022-09-02 11:45:00+00:00,82.65,83.02,82.54,82.86,15435
|
|
2022-09-02 11:50:00+00:00,82.86,83.03,82.76,82.88,7154
|
|
2022-09-02 11:55:00+00:00,82.87,82.96,82.66,82.71,5277
|
|
2022-09-02 12:00:00+00:00,82.72,82.85,82.57,82.81,5408
|
|
2022-09-02 12:05:00+00:00,82.81,82.84,82.5,82.58,5778
|
|
2022-09-02 12:10:00+00:00,82.58,82.6,82.39,82.45,6025
|
|
2022-09-02 12:15:00+00:00,82.42,82.42,82.03,82.05,7328
|
|
2022-09-02 12:20:00+00:00,82.04,82.14,81.63,81.71,10722
|
|
2022-09-02 12:25:00+00:00,81.69,81.78,81.48,81.64,9038
|
|
2022-09-02 12:30:00+00:00,81.63,81.81,81.31,81.49,9960
|
|
2022-09-02 12:35:00+00:00,81.5,81.53,81.14,81.37,10966
|
|
2022-09-02 12:40:00+00:00,81.36,81.45,81.13,81.18,7257
|
|
2022-09-02 12:45:00+00:00,81.17,81.18,80.9,80.93,10122
|
|
2022-09-02 12:50:00+00:00,80.91,81.17,80.7,81.17,12026
|
|
2022-09-02 12:55:00+00:00,81.17,81.39,81.15,81.29,11509
|
|
2022-09-02 13:00:00+00:00,81.28,81.28,80.68,80.86,13093
|
|
2022-09-02 13:05:00+00:00,80.86,80.94,80.59,80.67,10040
|
|
2022-09-02 13:10:00+00:00,80.67,80.88,80.61,80.79,6440
|
|
2022-09-02 13:15:00+00:00,80.79,80.85,80.5,80.78,9357
|
|
2022-09-02 13:20:00+00:00,80.76,80.78,80.24,80.27,8285
|
|
2022-09-02 13:25:00+00:00,80.27,80.36,80.13,80.35,6550
|
|
2022-09-02 13:30:00+00:00,80.35,80.53,80.28,80.39,7232
|
|
2022-09-02 13:35:00+00:00,80.39,80.62,80.26,80.39,7814
|
|
2022-09-02 13:40:00+00:00,80.39,80.61,80.32,80.53,6271
|
|
2022-09-02 13:45:00+00:00,80.53,80.69,80.05,80.08,8110
|
|
2022-09-02 13:50:00+00:00,80.09,80.19,79.92,80.09,8757
|
|
2022-09-02 13:55:00+00:00,80.08,80.12,79.83,79.95,6115
|
|
2022-09-02 14:00:00+00:00,79.95,80.17,79.93,80.14,6155
|
|
2022-09-02 14:05:00+00:00,80.14,80.2,79.94,80.15,5158
|
|
2022-09-02 14:10:00+00:00,80.16,80.21,80.02,80.06,4062
|
|
2022-09-02 14:15:00+00:00,80.06,80.24,79.96,80.19,5171
|
|
2022-09-02 14:20:00+00:00,80.19,80.33,80.11,80.22,4690
|
|
2022-09-02 14:25:00+00:00,80.22,80.58,80.2,80.55,6996
|
|
2022-09-02 14:30:00+00:00,80.54,80.61,80.33,80.45,6285
|
|
2022-09-02 14:35:00+00:00,80.44,80.62,80.34,80.55,4198
|
|
2022-09-02 14:40:00+00:00,80.55,80.74,80.48,80.65,6131
|
|
2022-09-02 14:45:00+00:00,80.64,80.65,80.41,80.43,5390
|
|
2022-09-02 14:50:00+00:00,80.43,80.47,80.27,80.32,4434
|
|
2022-09-02 14:55:00+00:00,80.31,80.38,80.12,80.16,5521
|
|
2022-09-02 15:00:00+00:00,80.15,80.64,80.08,80.6,8898
|
|
2022-09-02 15:05:00+00:00,80.59,80.75,80.5,80.51,4741
|
|
2022-09-02 15:10:00+00:00,80.5,80.56,80.25,80.41,6119
|
|
2022-09-02 15:15:00+00:00,80.4,80.54,80.26,80.42,4708
|
|
2022-09-02 15:20:00+00:00,80.41,80.55,80.13,80.19,6353
|
|
2022-09-02 15:25:00+00:00,80.17,80.41,80.1,80.37,6374
|
|
2022-09-02 15:30:00+00:00,80.37,80.38,79.98,79.98,8047
|
|
2022-09-02 15:35:00+00:00,79.98,80.01,79.8,79.93,8712
|
|
2022-09-02 15:40:00+00:00,79.93,79.98,79.82,79.88,6388
|
|
2022-09-02 15:45:00+00:00,79.87,80.22,79.85,80.18,9635
|
|
2022-09-02 15:50:00+00:00,80.19,80.52,80.18,80.51,11311
|
|
2022-09-02 15:55:00+00:00,80.51,80.55,80.09,80.25,15848
|
|
2022-09-06 09:30:00+00:00,80.41,80.54,79.52,79.84,17404
|
|
2022-09-06 09:35:00+00:00,79.84,80.19,79.7,79.71,11352
|
|
2022-09-06 09:40:00+00:00,79.72,80.74,79.71,80.62,16587
|
|
2022-09-06 09:45:00+00:00,80.63,80.89,79.91,80.09,16504
|
|
2022-09-06 09:50:00+00:00,80.09,80.17,79.66,79.76,10488
|
|
2022-09-06 09:55:00+00:00,79.75,79.8,79.48,79.64,12197
|
|
2022-09-06 10:00:00+00:00,79.64,79.64,78.83,79.01,15921
|
|
2022-09-06 10:05:00+00:00,79.0,79.14,78.62,78.69,10041
|
|
2022-09-06 10:10:00+00:00,78.69,78.84,78.51,78.82,10289
|
|
2022-09-06 10:15:00+00:00,78.81,78.87,78.55,78.74,8344
|
|
2022-09-06 10:20:00+00:00,78.76,78.77,78.37,78.56,8244
|
|
2022-09-06 10:25:00+00:00,78.56,79.03,78.41,78.76,12170
|
|
2022-09-06 10:30:00+00:00,78.75,78.8,78.52,78.78,8043
|
|
2022-09-06 10:35:00+00:00,78.79,79.13,78.57,79.03,8579
|
|
2022-09-06 10:40:00+00:00,79.04,79.54,79.03,79.31,12877
|
|
2022-09-06 10:45:00+00:00,79.31,79.35,79.1,79.2,5770
|
|
2022-09-06 10:50:00+00:00,79.2,80.0,79.18,79.67,12665
|
|
2022-09-06 10:55:00+00:00,79.66,79.98,79.62,79.78,7648
|
|
2022-09-06 11:00:00+00:00,79.78,79.79,79.48,79.56,7034
|
|
2022-09-06 11:05:00+00:00,79.57,80.08,79.49,79.82,7720
|
|
2022-09-06 11:10:00+00:00,79.83,79.88,79.44,79.6,8094
|
|
2022-09-06 11:15:00+00:00,79.61,79.65,79.37,79.5,7291
|
|
2022-09-06 11:20:00+00:00,79.49,79.79,79.3,79.73,8880
|
|
2022-09-06 11:25:00+00:00,79.73,79.88,79.32,79.45,8172
|
|
2022-09-06 11:30:00+00:00,79.45,80.02,79.36,79.72,8779
|
|
2022-09-06 11:35:00+00:00,79.72,79.93,79.58,79.89,6160
|
|
2022-09-06 11:40:00+00:00,79.87,80.46,79.85,80.11,10255
|
|
2022-09-06 11:45:00+00:00,80.11,80.17,79.91,79.98,6667
|
|
2022-09-06 11:50:00+00:00,79.97,80.39,79.93,80.35,6578
|
|
2022-09-06 11:55:00+00:00,80.35,80.49,80.23,80.29,5819
|
|
2022-09-06 12:00:00+00:00,80.29,80.34,80.07,80.09,4922
|
|
2022-09-06 12:05:00+00:00,80.09,80.3,79.8,79.87,7573
|
|
2022-09-06 12:10:00+00:00,79.86,79.91,79.73,79.84,4625
|
|
2022-09-06 12:15:00+00:00,79.82,79.85,79.6,79.65,4950
|
|
2022-09-06 12:20:00+00:00,79.64,79.74,79.39,79.46,5100
|
|
2022-09-06 12:25:00+00:00,79.46,79.57,79.29,79.48,5176
|
|
2022-09-06 12:30:00+00:00,79.46,79.58,79.36,79.41,3043
|
|
2022-09-06 12:35:00+00:00,79.41,79.52,79.37,79.44,3077
|
|
2022-09-06 12:40:00+00:00,79.45,79.71,79.31,79.67,5168
|
|
2022-09-06 12:45:00+00:00,79.64,79.66,79.46,79.55,2967
|
|
2022-09-06 12:50:00+00:00,79.57,79.6,79.31,79.43,4532
|
|
2022-09-06 12:55:00+00:00,79.43,79.51,79.25,79.32,3756
|
|
2022-09-06 13:00:00+00:00,79.31,79.31,78.98,79.03,5422
|
|
2022-09-06 13:05:00+00:00,79.04,79.06,78.77,78.77,4507
|
|
2022-09-06 13:10:00+00:00,78.79,78.88,78.69,78.72,5825
|
|
2022-09-06 13:15:00+00:00,78.72,78.89,78.63,78.82,5854
|
|
2022-09-06 13:20:00+00:00,78.82,78.89,78.74,78.82,3558
|
|
2022-09-06 13:25:00+00:00,78.82,78.91,78.64,78.69,3321
|
|
2022-09-06 13:30:00+00:00,78.67,78.96,78.66,78.85,4726
|
|
2022-09-06 13:35:00+00:00,78.84,78.93,78.68,78.88,4025
|
|
2022-09-06 13:40:00+00:00,78.89,78.89,78.64,78.8,4231
|
|
2022-09-06 13:45:00+00:00,78.8,78.89,78.56,78.57,5389
|
|
2022-09-06 13:50:00+00:00,78.57,78.67,78.47,78.64,5762
|
|
2022-09-06 13:55:00+00:00,78.65,78.81,78.61,78.73,6440
|
|
2022-09-06 14:00:00+00:00,78.71,78.92,78.65,78.76,6114
|
|
2022-09-06 14:05:00+00:00,78.76,78.89,78.67,78.83,5731
|
|
2022-09-06 14:10:00+00:00,78.83,79.23,78.8,79.07,7752
|
|
2022-09-06 14:15:00+00:00,79.06,79.16,78.91,79.0,5936
|
|
2022-09-06 14:20:00+00:00,79.0,79.05,78.88,78.98,3979
|
|
2022-09-06 14:25:00+00:00,78.98,78.99,78.8,78.9,4301
|
|
2022-09-06 14:30:00+00:00,78.91,78.96,78.59,78.67,6176
|
|
2022-09-06 14:35:00+00:00,78.69,78.93,78.56,78.76,4433
|
|
2022-09-06 14:40:00+00:00,78.77,78.78,78.58,78.61,3285
|
|
2022-09-06 14:45:00+00:00,78.6,78.76,78.55,78.74,3826
|
|
2022-09-06 14:50:00+00:00,78.75,78.76,78.5,78.72,4252
|
|
2022-09-06 14:55:00+00:00,78.72,78.87,78.55,78.59,5523
|
|
2022-09-06 15:00:00+00:00,78.6,78.71,78.45,78.52,5558
|
|
2022-09-06 15:05:00+00:00,78.52,78.83,78.48,78.8,7690
|
|
2022-09-06 15:10:00+00:00,78.8,78.93,78.68,78.8,8199
|
|
2022-09-06 15:15:00+00:00,78.79,79.05,78.74,78.81,7613
|
|
2022-09-06 15:20:00+00:00,78.81,78.92,78.58,78.87,8269
|
|
2022-09-06 15:25:00+00:00,78.86,78.94,78.79,78.81,6413
|
|
2022-09-06 15:30:00+00:00,78.81,78.83,78.54,78.7,6565
|
|
2022-09-06 15:35:00+00:00,78.7,78.8,78.59,78.6,5291
|
|
2022-09-06 15:40:00+00:00,78.6,78.87,78.58,78.87,6359
|
|
2022-09-06 15:45:00+00:00,78.86,79.0,78.79,78.87,8532
|
|
2022-09-06 15:50:00+00:00,78.86,78.89,78.68,78.73,7903
|
|
2022-09-06 15:55:00+00:00,78.73,78.77,78.53,78.72,15097
|
|
2022-09-07 09:30:00+00:00,79.2,79.37,78.62,79.08,18342
|
|
2022-09-07 09:35:00+00:00,79.05,79.72,79.04,79.55,14512
|
|
2022-09-07 09:40:00+00:00,79.55,79.58,78.69,78.92,14328
|
|
2022-09-07 09:45:00+00:00,78.92,79.54,78.82,79.31,12330
|
|
2022-09-07 09:50:00+00:00,79.3,79.37,78.51,78.79,11736
|
|
2022-09-07 09:55:00+00:00,78.8,79.0,78.53,78.6,8542
|
|
2022-09-07 10:00:00+00:00,78.61,78.81,78.26,78.76,10900
|
|
2022-09-07 10:05:00+00:00,78.75,78.91,78.34,78.52,11438
|
|
2022-09-07 10:10:00+00:00,78.52,78.64,78.01,78.02,8129
|
|
2022-09-07 10:15:00+00:00,78.02,78.37,77.84,78.22,13319
|
|
2022-09-07 10:20:00+00:00,78.19,78.39,77.9,77.94,11329
|
|
2022-09-07 10:25:00+00:00,77.94,78.41,77.83,78.36,10036
|
|
2022-09-07 10:30:00+00:00,78.35,78.68,78.35,78.41,15532
|
|
2022-09-07 10:35:00+00:00,78.4,78.49,78.1,78.27,9489
|
|
2022-09-07 10:40:00+00:00,78.28,78.32,78.04,78.22,10175
|
|
2022-09-07 10:45:00+00:00,78.2,78.23,77.86,78.0,8162
|
|
2022-09-07 10:50:00+00:00,78.0,78.36,77.97,78.26,10881
|
|
2022-09-07 10:55:00+00:00,78.25,78.34,78.01,78.01,8911
|
|
2022-09-07 11:00:00+00:00,78.02,78.31,77.74,78.25,10727
|
|
2022-09-07 11:05:00+00:00,78.24,78.56,78.18,78.45,8538
|
|
2022-09-07 11:10:00+00:00,78.44,78.8,78.43,78.66,10908
|
|
2022-09-07 11:15:00+00:00,78.65,78.73,78.35,78.45,8007
|
|
2022-09-07 11:20:00+00:00,78.45,78.6,78.39,78.54,5594
|
|
2022-09-07 11:25:00+00:00,78.53,78.7,78.46,78.62,5168
|
|
2022-09-07 11:30:00+00:00,78.63,78.9,78.56,78.65,9207
|
|
2022-09-07 11:35:00+00:00,78.64,78.79,78.56,78.6,4162
|
|
2022-09-07 11:40:00+00:00,78.59,78.9,78.55,78.64,6628
|
|
2022-09-07 11:45:00+00:00,78.62,78.86,78.58,78.77,4504
|
|
2022-09-07 11:50:00+00:00,78.77,79.05,78.73,79.03,6535
|
|
2022-09-07 11:55:00+00:00,79.03,79.17,78.93,79.0,7796
|
|
2022-09-07 12:00:00+00:00,79.0,79.06,78.85,78.89,4588
|
|
2022-09-07 12:05:00+00:00,78.88,78.94,78.71,78.88,6640
|
|
2022-09-07 12:10:00+00:00,78.87,78.92,78.61,78.65,4340
|
|
2022-09-07 12:15:00+00:00,78.66,78.66,78.48,78.55,5628
|
|
2022-09-07 12:20:00+00:00,78.55,78.56,78.29,78.4,6915
|
|
2022-09-07 12:25:00+00:00,78.39,78.42,78.3,78.34,6127
|
|
2022-09-07 12:30:00+00:00,78.31,78.38,78.2,78.38,6122
|
|
2022-09-07 12:35:00+00:00,78.38,78.52,78.26,78.51,6456
|
|
2022-09-07 12:40:00+00:00,78.5,78.75,78.45,78.66,8136
|
|
2022-09-07 12:45:00+00:00,78.67,78.9,78.63,78.9,8551
|
|
2022-09-07 12:50:00+00:00,78.9,78.9,78.72,78.72,4897
|
|
2022-09-07 12:55:00+00:00,78.73,78.85,78.66,78.84,3772
|
|
2022-09-07 13:00:00+00:00,78.84,78.94,78.73,78.91,4770
|
|
2022-09-07 13:05:00+00:00,78.9,78.94,78.76,78.87,4320
|
|
2022-09-07 13:10:00+00:00,78.88,78.89,78.77,78.88,2667
|
|
2022-09-07 13:15:00+00:00,78.89,78.99,78.82,78.89,4446
|
|
2022-09-07 13:20:00+00:00,78.88,78.95,78.81,78.81,2811
|
|
2022-09-07 13:25:00+00:00,78.81,78.83,78.6,78.65,3992
|
|
2022-09-07 13:30:00+00:00,78.64,78.79,78.61,78.78,2890
|
|
2022-09-07 13:35:00+00:00,78.78,79.12,78.76,79.05,6329
|
|
2022-09-07 13:40:00+00:00,79.05,79.4,79.01,79.31,7364
|
|
2022-09-07 13:45:00+00:00,79.31,79.49,79.22,79.32,6146
|
|
2022-09-07 13:50:00+00:00,79.32,79.38,79.23,79.26,4082
|
|
2022-09-07 13:55:00+00:00,79.27,79.28,79.18,79.23,3270
|
|
2022-09-07 14:00:00+00:00,79.24,79.59,79.2,79.57,6087
|
|
2022-09-07 14:05:00+00:00,79.58,79.58,79.39,79.43,4056
|
|
2022-09-07 14:10:00+00:00,79.42,79.43,79.31,79.35,3339
|
|
2022-09-07 14:15:00+00:00,79.34,79.4,79.2,79.23,3101
|
|
2022-09-07 14:20:00+00:00,79.23,79.33,79.16,79.29,3316
|
|
2022-09-07 14:25:00+00:00,79.3,79.64,79.26,79.62,5221
|
|
2022-09-07 14:30:00+00:00,79.63,79.63,79.4,79.61,5840
|
|
2022-09-07 14:35:00+00:00,79.61,79.71,79.55,79.67,5582
|
|
2022-09-07 14:40:00+00:00,79.66,79.87,79.63,79.71,5879
|
|
2022-09-07 14:45:00+00:00,79.72,79.95,79.71,79.89,3787
|
|
2022-09-07 14:50:00+00:00,79.89,80.02,79.77,80.01,6228
|
|
2022-09-07 14:55:00+00:00,80.01,80.06,79.92,80.03,4709
|
|
2022-09-07 15:00:00+00:00,80.03,80.09,79.9,80.02,5580
|
|
2022-09-07 15:05:00+00:00,80.01,80.18,79.88,80.17,5233
|
|
2022-09-07 15:10:00+00:00,80.17,80.2,79.99,80.05,5061
|
|
2022-09-07 15:15:00+00:00,80.07,80.14,79.91,79.96,5620
|
|
2022-09-07 15:20:00+00:00,79.95,80.1,79.93,80.03,5124
|
|
2022-09-07 15:25:00+00:00,80.03,80.19,80.02,80.15,6712
|
|
2022-09-07 15:30:00+00:00,80.15,80.25,80.01,80.02,9444
|
|
2022-09-07 15:35:00+00:00,80.03,80.03,79.92,79.98,5545
|
|
2022-09-07 15:40:00+00:00,79.98,80.0,79.72,79.92,7252
|
|
2022-09-07 15:45:00+00:00,79.92,80.01,79.87,79.95,5732
|
|
2022-09-07 15:50:00+00:00,79.96,79.97,79.76,79.88,8375
|
|
2022-09-07 15:55:00+00:00,79.87,79.88,79.59,79.6,10701
|
|
2022-09-08 09:30:00+00:00,80.02,80.14,79.36,79.48,21615
|
|
2022-09-08 09:35:00+00:00,79.46,79.93,79.24,79.84,18848
|
|
2022-09-08 09:40:00+00:00,79.84,80.73,79.59,80.62,23885
|
|
2022-09-08 09:45:00+00:00,80.62,81.18,80.52,80.97,24493
|
|
2022-09-08 09:50:00+00:00,80.98,81.49,80.79,81.47,21484
|
|
2022-09-08 09:55:00+00:00,81.46,81.7,81.21,81.31,17348
|
|
2022-09-08 10:00:00+00:00,81.32,81.4,80.71,80.76,17481
|
|
2022-09-08 10:05:00+00:00,80.76,81.38,80.68,81.12,16615
|
|
2022-09-08 10:10:00+00:00,81.11,81.58,80.9,81.44,18065
|
|
2022-09-08 10:15:00+00:00,81.43,82.27,81.32,82.23,21175
|
|
2022-09-08 10:20:00+00:00,82.25,82.34,81.65,81.7,15094
|
|
2022-09-08 10:25:00+00:00,81.69,81.81,81.54,81.61,13601
|
|
2022-09-08 10:30:00+00:00,81.6,81.83,81.41,81.77,14812
|
|
2022-09-08 10:35:00+00:00,81.76,82.2,81.52,82.07,13730
|
|
2022-09-08 10:40:00+00:00,82.08,82.34,81.98,82.16,11568
|
|
2022-09-08 10:45:00+00:00,82.16,82.68,82.01,82.53,13042
|
|
2022-09-08 10:50:00+00:00,82.52,82.54,82.11,82.35,11119
|
|
2022-09-08 10:55:00+00:00,82.35,82.58,82.3,82.54,8249
|
|
2022-09-08 11:00:00+00:00,82.53,82.93,82.53,82.68,13197
|
|
2022-09-08 11:05:00+00:00,82.67,82.92,82.63,82.85,10040
|
|
2022-09-08 11:10:00+00:00,82.85,83.1,82.8,83.05,11602
|
|
2022-09-08 11:15:00+00:00,83.05,83.25,82.88,83.09,10997
|
|
2022-09-08 11:20:00+00:00,83.09,83.37,83.04,83.3,11816
|
|
2022-09-08 11:25:00+00:00,83.3,83.45,83.06,83.09,13293
|
|
2022-09-08 11:30:00+00:00,83.08,83.18,82.86,82.96,12439
|
|
2022-09-08 11:35:00+00:00,82.95,83.14,82.82,82.87,10394
|
|
2022-09-08 11:40:00+00:00,82.87,82.94,82.62,82.73,9083
|
|
2022-09-08 11:45:00+00:00,82.72,82.8,82.47,82.48,7161
|
|
2022-09-08 11:50:00+00:00,82.47,82.63,82.38,82.6,8193
|
|
2022-09-08 11:55:00+00:00,82.61,82.66,82.45,82.5,5134
|
|
2022-09-08 12:00:00+00:00,82.5,82.6,81.78,81.8,12718
|
|
2022-09-08 12:05:00+00:00,81.79,81.88,81.47,81.64,15228
|
|
2022-09-08 12:10:00+00:00,81.64,81.66,81.28,81.47,14177
|
|
2022-09-08 12:15:00+00:00,81.46,81.66,81.14,81.49,12377
|
|
2022-09-08 12:20:00+00:00,81.48,81.55,81.16,81.41,7284
|
|
2022-09-08 12:25:00+00:00,81.43,81.61,81.3,81.5,6099
|
|
2022-09-08 12:30:00+00:00,81.48,81.71,81.4,81.51,7234
|
|
2022-09-08 12:35:00+00:00,81.5,81.8,81.5,81.65,6140
|
|
2022-09-08 12:40:00+00:00,81.64,82.12,81.59,82.09,10159
|
|
2022-09-08 12:45:00+00:00,82.09,82.09,81.8,81.83,7039
|
|
2022-09-08 12:50:00+00:00,81.82,82.08,81.81,81.88,6869
|
|
2022-09-08 12:55:00+00:00,81.87,82.12,81.84,81.92,4935
|
|
2022-09-08 13:00:00+00:00,81.94,81.94,81.39,81.5,6924
|
|
2022-09-08 13:05:00+00:00,81.51,81.61,81.4,81.54,6017
|
|
2022-09-08 13:10:00+00:00,81.53,82.1,81.53,82.03,8549
|
|
2022-09-08 13:15:00+00:00,82.03,82.07,81.91,82.02,4811
|
|
2022-09-08 13:20:00+00:00,82.02,82.1,81.98,82.07,5079
|
|
2022-09-08 13:25:00+00:00,82.06,82.18,81.93,82.01,6528
|
|
2022-09-08 13:30:00+00:00,82.01,82.09,81.84,82.01,5515
|
|
2022-09-08 13:35:00+00:00,82.0,82.37,81.98,82.25,7182
|
|
2022-09-08 13:40:00+00:00,82.25,82.28,82.08,82.13,4220
|
|
2022-09-08 13:45:00+00:00,82.12,82.17,82.03,82.14,3304
|
|
2022-09-08 13:50:00+00:00,82.13,82.21,81.89,81.94,6318
|
|
2022-09-08 13:55:00+00:00,81.93,81.97,81.61,81.89,9502
|
|
2022-09-08 14:00:00+00:00,81.89,81.97,81.81,81.9,5188
|
|
2022-09-08 14:05:00+00:00,81.9,82.01,81.71,81.76,4945
|
|
2022-09-08 14:10:00+00:00,81.77,81.91,81.7,81.72,3397
|
|
2022-09-08 14:15:00+00:00,81.71,81.89,81.58,81.8,5051
|
|
2022-09-08 14:20:00+00:00,81.79,81.83,81.66,81.74,3771
|
|
2022-09-08 14:25:00+00:00,81.74,81.8,81.63,81.73,4090
|
|
2022-09-08 14:30:00+00:00,81.74,82.07,81.71,82.07,6027
|
|
2022-09-08 14:35:00+00:00,82.07,82.19,81.96,82.12,5789
|
|
2022-09-08 14:40:00+00:00,82.12,82.17,81.69,82.0,8797
|
|
2022-09-08 14:45:00+00:00,81.99,82.02,81.69,81.79,6682
|
|
2022-09-08 14:50:00+00:00,81.78,82.08,81.65,82.06,8513
|
|
2022-09-08 14:55:00+00:00,82.08,82.1,81.94,82.0,5986
|
|
2022-09-08 15:00:00+00:00,82.0,82.16,81.77,81.88,7398
|
|
2022-09-08 15:05:00+00:00,81.89,82.09,81.83,81.99,5762
|
|
2022-09-08 15:10:00+00:00,82.0,82.22,81.91,82.18,7077
|
|
2022-09-08 15:15:00+00:00,82.18,82.31,82.15,82.2,6006
|
|
2022-09-08 15:20:00+00:00,82.2,82.34,82.14,82.3,5029
|
|
2022-09-08 15:25:00+00:00,82.29,82.35,82.22,82.31,4770
|
|
2022-09-08 15:30:00+00:00,82.31,82.44,82.17,82.23,8753
|
|
2022-09-08 15:35:00+00:00,82.22,82.39,82.17,82.36,5414
|
|
2022-09-08 15:40:00+00:00,82.37,82.39,82.06,82.15,6093
|
|
2022-09-08 15:45:00+00:00,82.15,82.42,82.14,82.23,7538
|
|
2022-09-08 15:50:00+00:00,82.23,82.58,82.22,82.55,11657
|
|
2022-09-08 15:55:00+00:00,82.54,82.8,82.44,82.78,12832
|
|
2022-09-09 09:30:00+00:00,84.04,84.9,83.84,84.64,28691
|
|
2022-09-09 09:35:00+00:00,84.66,84.88,84.27,84.49,19931
|
|
2022-09-09 09:40:00+00:00,84.49,84.79,84.34,84.4,18457
|
|
2022-09-09 09:45:00+00:00,84.41,84.8,84.08,84.48,17869
|
|
2022-09-09 09:50:00+00:00,84.49,84.72,84.3,84.59,11299
|
|
2022-09-09 09:55:00+00:00,84.59,84.89,84.31,84.86,15650
|
|
2022-09-09 10:00:00+00:00,84.86,85.03,84.72,84.81,14232
|
|
2022-09-09 10:05:00+00:00,84.82,84.97,84.6,84.94,10873
|
|
2022-09-09 10:10:00+00:00,84.95,84.97,84.63,84.73,10426
|
|
2022-09-09 10:15:00+00:00,84.71,84.99,84.35,84.57,13328
|
|
2022-09-09 10:20:00+00:00,84.58,84.77,84.12,84.16,12888
|
|
2022-09-09 10:25:00+00:00,84.17,84.39,84.02,84.38,12366
|
|
2022-09-09 10:30:00+00:00,84.38,84.48,84.17,84.45,11043
|
|
2022-09-09 10:35:00+00:00,84.47,84.76,84.27,84.63,10014
|
|
2022-09-09 10:40:00+00:00,84.64,84.85,84.61,84.77,6857
|
|
2022-09-09 10:45:00+00:00,84.77,84.81,84.5,84.73,8567
|
|
2022-09-09 10:50:00+00:00,84.73,84.8,84.63,84.77,6147
|
|
2022-09-09 10:55:00+00:00,84.77,84.83,84.54,84.77,8456
|
|
2022-09-09 11:00:00+00:00,84.77,84.83,84.54,84.63,7780
|
|
2022-09-09 11:05:00+00:00,84.63,84.77,84.51,84.54,5853
|
|
2022-09-09 11:10:00+00:00,84.55,84.76,84.38,84.74,7412
|
|
2022-09-09 11:15:00+00:00,84.74,84.79,84.61,84.66,7895
|
|
2022-09-09 11:20:00+00:00,84.67,85.1,84.58,85.06,13263
|
|
2022-09-09 11:25:00+00:00,85.07,85.27,85.05,85.19,8863
|
|
2022-09-09 11:30:00+00:00,85.18,85.3,85.01,85.18,7042
|
|
2022-09-09 11:35:00+00:00,85.17,85.4,85.13,85.38,5681
|
|
2022-09-09 11:40:00+00:00,85.4,85.6,85.3,85.52,8346
|
|
2022-09-09 11:45:00+00:00,85.52,85.6,85.27,85.3,8499
|
|
2022-09-09 11:50:00+00:00,85.29,85.53,85.28,85.45,6979
|
|
2022-09-09 11:55:00+00:00,85.46,85.54,85.32,85.44,6833
|
|
2022-09-09 12:00:00+00:00,85.45,85.53,85.17,85.22,8509
|
|
2022-09-09 12:05:00+00:00,85.21,85.35,85.1,85.26,6367
|
|
2022-09-09 12:10:00+00:00,85.25,85.32,85.11,85.14,4533
|
|
2022-09-09 12:15:00+00:00,85.13,85.25,85.01,85.23,5850
|
|
2022-09-09 12:20:00+00:00,85.24,85.24,84.87,84.9,5778
|
|
2022-09-09 12:25:00+00:00,84.9,85.09,84.88,85.04,5116
|
|
2022-09-09 12:30:00+00:00,85.02,85.16,84.85,85.09,5054
|
|
2022-09-09 12:35:00+00:00,85.08,85.26,85.03,85.17,5247
|
|
2022-09-09 12:40:00+00:00,85.17,85.27,85.13,85.17,3571
|
|
2022-09-09 12:45:00+00:00,85.17,85.41,85.12,85.4,4549
|
|
2022-09-09 12:50:00+00:00,85.38,85.45,85.29,85.37,3458
|
|
2022-09-09 12:55:00+00:00,85.36,85.4,85.28,85.34,3334
|
|
2022-09-09 13:00:00+00:00,85.35,85.37,85.18,85.32,4373
|
|
2022-09-09 13:05:00+00:00,85.32,85.37,85.18,85.25,3467
|
|
2022-09-09 13:10:00+00:00,85.25,85.39,85.17,85.36,5289
|
|
2022-09-09 13:15:00+00:00,85.37,85.48,85.31,85.31,4704
|
|
2022-09-09 13:20:00+00:00,85.31,85.44,85.3,85.31,3915
|
|
2022-09-09 13:25:00+00:00,85.33,85.46,85.29,85.38,3263
|
|
2022-09-09 13:30:00+00:00,85.39,85.54,85.38,85.44,3638
|
|
2022-09-09 13:35:00+00:00,85.43,85.55,85.37,85.52,3371
|
|
2022-09-09 13:40:00+00:00,85.51,85.54,85.23,85.25,3641
|
|
2022-09-09 13:45:00+00:00,85.26,85.28,85.12,85.24,4089
|
|
2022-09-09 13:50:00+00:00,85.25,85.26,85.11,85.2,2808
|
|
2022-09-09 13:55:00+00:00,85.18,85.23,85.12,85.14,2526
|
|
2022-09-09 14:00:00+00:00,85.14,85.14,84.9,84.97,5862
|
|
2022-09-09 14:05:00+00:00,84.96,85.07,84.89,84.98,3670
|
|
2022-09-09 14:10:00+00:00,84.98,85.19,84.88,85.15,4290
|
|
2022-09-09 14:15:00+00:00,85.16,85.23,85.11,85.14,3918
|
|
2022-09-09 14:20:00+00:00,85.14,85.29,85.09,85.27,4760
|
|
2022-09-09 14:25:00+00:00,85.28,85.3,85.17,85.25,4737
|
|
2022-09-09 14:30:00+00:00,85.25,85.25,84.97,85.0,5919
|
|
2022-09-09 14:35:00+00:00,85.01,85.05,84.9,85.0,4378
|
|
2022-09-09 14:40:00+00:00,85.0,85.01,84.84,84.9,4063
|
|
2022-09-09 14:45:00+00:00,84.9,84.91,84.81,84.81,4569
|
|
2022-09-09 14:50:00+00:00,84.81,84.88,84.76,84.81,4092
|
|
2022-09-09 14:55:00+00:00,84.81,85.04,84.81,84.98,6156
|
|
2022-09-09 15:00:00+00:00,84.97,85.16,84.92,85.03,6975
|
|
2022-09-09 15:05:00+00:00,85.04,85.14,85.0,85.07,4762
|
|
2022-09-09 15:10:00+00:00,85.06,85.26,85.04,85.22,5800
|
|
2022-09-09 15:15:00+00:00,85.21,85.35,85.16,85.34,5022
|
|
2022-09-09 15:20:00+00:00,85.34,85.39,85.17,85.23,7568
|
|
2022-09-09 15:25:00+00:00,85.24,85.29,85.16,85.28,5122
|
|
2022-09-09 15:30:00+00:00,85.29,85.42,85.21,85.42,8085
|
|
2022-09-09 15:35:00+00:00,85.42,85.42,85.27,85.34,6403
|
|
2022-09-09 15:40:00+00:00,85.34,85.63,85.3,85.61,11993
|
|
2022-09-09 15:45:00+00:00,85.6,85.68,85.48,85.52,11405
|
|
2022-09-09 15:50:00+00:00,85.52,85.56,85.34,85.5,14002
|
|
2022-09-09 15:55:00+00:00,85.49,85.53,85.36,85.46,13885
|
|
2022-09-12 09:30:00+00:00,84.89,85.2,84.31,84.34,25353
|
|
2022-09-12 09:35:00+00:00,84.33,84.53,84.06,84.31,16187
|
|
2022-09-12 09:40:00+00:00,84.32,84.63,84.03,84.19,16984
|
|
2022-09-12 09:45:00+00:00,84.19,84.33,83.87,83.97,15298
|
|
2022-09-12 09:50:00+00:00,83.98,84.56,83.95,84.55,17359
|
|
2022-09-12 09:55:00+00:00,84.55,85.1,84.54,84.83,21127
|
|
2022-09-12 10:00:00+00:00,84.84,84.95,84.66,84.9,13591
|
|
2022-09-12 10:05:00+00:00,84.9,85.04,84.73,84.88,12339
|
|
2022-09-12 10:10:00+00:00,84.88,85.04,84.48,84.58,15005
|
|
2022-09-12 10:15:00+00:00,84.58,85.35,84.57,85.22,17376
|
|
2022-09-12 10:20:00+00:00,85.22,85.25,84.9,85.02,12756
|
|
2022-09-12 10:25:00+00:00,85.02,85.06,84.8,84.89,9409
|
|
2022-09-12 10:30:00+00:00,84.88,84.95,84.56,84.68,10797
|
|
2022-09-12 10:35:00+00:00,84.69,84.99,84.65,84.8,9214
|
|
2022-09-12 10:40:00+00:00,84.8,84.8,84.36,84.56,9877
|
|
2022-09-12 10:45:00+00:00,84.56,84.74,84.43,84.5,7040
|
|
2022-09-12 10:50:00+00:00,84.51,84.57,84.25,84.29,8198
|
|
2022-09-12 10:55:00+00:00,84.3,84.4,84.02,84.1,8224
|
|
2022-09-12 11:00:00+00:00,84.1,84.1,83.7,83.89,15882
|
|
2022-09-12 11:05:00+00:00,83.89,84.07,83.83,83.94,10189
|
|
2022-09-12 11:10:00+00:00,83.93,84.07,83.86,83.99,5398
|
|
2022-09-12 11:15:00+00:00,84.0,84.15,83.79,84.13,8144
|
|
2022-09-12 11:20:00+00:00,84.13,84.25,84.03,84.15,8321
|
|
2022-09-12 11:25:00+00:00,84.14,84.2,84.02,84.17,5804
|
|
2022-09-12 11:30:00+00:00,84.17,84.35,84.12,84.24,7477
|
|
2022-09-12 11:35:00+00:00,84.25,84.25,83.97,84.23,7199
|
|
2022-09-12 11:40:00+00:00,84.23,84.38,84.22,84.23,8322
|
|
2022-09-12 11:45:00+00:00,84.24,84.32,84.14,84.25,6221
|
|
2022-09-12 11:50:00+00:00,84.25,84.26,83.95,83.98,6878
|
|
2022-09-12 11:55:00+00:00,83.99,83.99,83.59,83.67,12066
|
|
2022-09-12 12:00:00+00:00,83.68,83.72,83.53,83.61,6707
|
|
2022-09-12 12:05:00+00:00,83.61,83.87,83.61,83.67,9663
|
|
2022-09-12 12:10:00+00:00,83.66,83.79,83.46,83.76,8739
|
|
2022-09-12 12:15:00+00:00,83.76,83.85,83.6,83.66,5451
|
|
2022-09-12 12:20:00+00:00,83.65,84.02,83.61,83.93,9143
|
|
2022-09-12 12:25:00+00:00,83.93,83.94,83.84,83.92,4204
|
|
2022-09-12 12:30:00+00:00,83.91,83.98,83.84,83.91,3682
|
|
2022-09-12 12:35:00+00:00,83.9,84.07,83.71,83.92,6225
|
|
2022-09-12 12:40:00+00:00,83.92,84.02,83.91,83.98,3637
|
|
2022-09-12 12:45:00+00:00,83.98,83.98,83.76,83.91,4897
|
|
2022-09-12 12:50:00+00:00,83.91,84.09,83.9,84.04,4027
|
|
2022-09-12 12:55:00+00:00,84.04,84.19,84.0,84.18,5229
|
|
2022-09-12 13:00:00+00:00,84.18,84.25,84.01,84.21,6162
|
|
2022-09-12 13:05:00+00:00,84.22,84.44,84.14,84.41,6282
|
|
2022-09-12 13:10:00+00:00,84.42,84.46,84.32,84.41,4295
|
|
2022-09-12 13:15:00+00:00,84.41,84.49,84.36,84.42,4679
|
|
2022-09-12 13:20:00+00:00,84.42,84.45,84.18,84.21,4712
|
|
2022-09-12 13:25:00+00:00,84.21,84.35,84.12,84.3,4546
|
|
2022-09-12 13:30:00+00:00,84.31,84.33,84.18,84.31,2816
|
|
2022-09-12 13:35:00+00:00,84.31,84.31,84.06,84.08,3555
|
|
2022-09-12 13:40:00+00:00,84.08,84.11,83.96,84.0,4143
|
|
2022-09-12 13:45:00+00:00,84.0,84.09,83.96,84.04,2955
|
|
2022-09-12 13:50:00+00:00,84.06,84.39,84.04,84.38,5003
|
|
2022-09-12 13:55:00+00:00,84.37,84.38,84.27,84.29,3261
|
|
2022-09-12 14:00:00+00:00,84.28,84.37,84.11,84.14,3722
|
|
2022-09-12 14:05:00+00:00,84.14,84.19,83.96,84.02,4143
|
|
2022-09-12 14:10:00+00:00,84.01,84.13,84.0,84.12,2891
|
|
2022-09-12 14:15:00+00:00,84.11,84.13,83.77,83.9,6513
|
|
2022-09-12 14:20:00+00:00,83.9,83.99,83.74,83.85,6245
|
|
2022-09-12 14:25:00+00:00,83.86,83.88,83.71,83.77,4021
|
|
2022-09-12 14:30:00+00:00,83.76,83.82,83.67,83.76,4395
|
|
2022-09-12 14:35:00+00:00,83.76,83.88,83.75,83.86,3920
|
|
2022-09-12 14:40:00+00:00,83.86,83.86,83.7,83.78,4406
|
|
2022-09-12 14:45:00+00:00,83.78,83.94,83.74,83.92,4022
|
|
2022-09-12 14:50:00+00:00,83.91,83.96,83.87,83.89,4029
|
|
2022-09-12 14:55:00+00:00,83.89,83.94,83.81,83.89,3929
|
|
2022-09-12 15:00:00+00:00,83.89,84.11,83.86,84.06,7026
|
|
2022-09-12 15:05:00+00:00,84.07,84.36,84.05,84.35,7360
|
|
2022-09-12 15:10:00+00:00,84.36,84.42,84.27,84.34,6809
|
|
2022-09-12 15:15:00+00:00,84.34,84.38,84.2,84.25,5489
|
|
2022-09-12 15:20:00+00:00,84.24,84.34,84.14,84.27,5921
|
|
2022-09-12 15:25:00+00:00,84.26,84.36,84.19,84.28,4222
|
|
2022-09-12 15:30:00+00:00,84.28,84.38,84.19,84.27,6299
|
|
2022-09-12 15:35:00+00:00,84.27,84.39,84.22,84.36,4738
|
|
2022-09-12 15:40:00+00:00,84.35,84.66,84.28,84.64,9426
|
|
2022-09-12 15:45:00+00:00,84.65,84.65,84.38,84.54,9198
|
|
2022-09-12 15:50:00+00:00,84.53,84.68,84.46,84.56,8614
|
|
2022-09-12 15:55:00+00:00,84.56,84.7,84.48,84.65,12760
|
|
2022-09-13 09:30:00+00:00,80.95,81.47,80.52,81.17,24794
|
|
2022-09-13 09:35:00+00:00,81.2,81.21,80.38,80.63,17424
|
|
2022-09-13 09:40:00+00:00,80.63,80.68,80.04,80.11,17756
|
|
2022-09-13 09:45:00+00:00,80.11,80.43,80.0,80.05,13851
|
|
2022-09-13 09:50:00+00:00,80.05,80.4,79.99,80.1,13694
|
|
2022-09-13 09:55:00+00:00,80.09,80.25,79.87,79.94,14427
|
|
2022-09-13 10:00:00+00:00,79.95,80.04,79.68,79.79,12975
|
|
2022-09-13 10:05:00+00:00,79.79,80.05,79.63,79.89,12739
|
|
2022-09-13 10:10:00+00:00,79.87,80.26,79.72,80.03,10493
|
|
2022-09-13 10:15:00+00:00,80.03,80.06,79.7,79.95,10599
|
|
2022-09-13 10:20:00+00:00,79.94,79.96,79.43,79.47,11122
|
|
2022-09-13 10:25:00+00:00,79.47,79.72,79.42,79.46,10430
|
|
2022-09-13 10:30:00+00:00,79.45,79.74,79.34,79.4,12718
|
|
2022-09-13 10:35:00+00:00,79.4,79.42,79.04,79.08,10435
|
|
2022-09-13 10:40:00+00:00,79.07,79.13,78.77,78.96,11127
|
|
2022-09-13 10:45:00+00:00,78.97,78.99,78.66,78.7,8621
|
|
2022-09-13 10:50:00+00:00,78.69,78.9,78.54,78.8,9926
|
|
2022-09-13 10:55:00+00:00,78.79,78.9,78.69,78.73,6143
|
|
2022-09-13 11:00:00+00:00,78.73,78.83,78.57,78.62,8274
|
|
2022-09-13 11:05:00+00:00,78.62,78.74,78.42,78.55,9442
|
|
2022-09-13 11:10:00+00:00,78.55,78.61,78.25,78.41,9785
|
|
2022-09-13 11:15:00+00:00,78.41,78.55,78.32,78.45,6182
|
|
2022-09-13 11:20:00+00:00,78.45,78.58,78.36,78.38,6641
|
|
2022-09-13 11:25:00+00:00,78.39,78.61,78.36,78.53,7224
|
|
2022-09-13 11:30:00+00:00,78.52,78.7,78.46,78.59,7537
|
|
2022-09-13 11:35:00+00:00,78.59,78.66,78.49,78.55,5080
|
|
2022-09-13 11:40:00+00:00,78.55,78.56,78.32,78.5,7527
|
|
2022-09-13 11:45:00+00:00,78.51,78.51,78.27,78.35,7072
|
|
2022-09-13 11:50:00+00:00,78.37,78.58,78.35,78.55,5502
|
|
2022-09-13 11:55:00+00:00,78.54,78.61,78.4,78.53,5927
|
|
2022-09-13 12:00:00+00:00,78.53,78.57,78.38,78.48,7350
|
|
2022-09-13 12:05:00+00:00,78.48,78.63,78.43,78.58,7333
|
|
2022-09-13 12:10:00+00:00,78.58,78.79,78.53,78.77,5906
|
|
2022-09-13 12:15:00+00:00,78.77,78.8,78.64,78.65,5614
|
|
2022-09-13 12:20:00+00:00,78.65,78.66,78.38,78.44,6161
|
|
2022-09-13 12:25:00+00:00,78.44,78.45,78.22,78.24,6771
|
|
2022-09-13 12:30:00+00:00,78.24,78.3,78.1,78.22,7050
|
|
2022-09-13 12:35:00+00:00,78.22,78.33,78.19,78.33,4878
|
|
2022-09-13 12:40:00+00:00,78.32,78.4,78.25,78.31,5261
|
|
2022-09-13 12:45:00+00:00,78.32,78.4,78.25,78.31,4182
|
|
2022-09-13 12:50:00+00:00,78.3,78.35,78.24,78.29,3722
|
|
2022-09-13 12:55:00+00:00,78.29,78.31,78.15,78.2,3940
|
|
2022-09-13 13:00:00+00:00,78.19,78.43,78.07,78.14,7346
|
|
2022-09-13 13:05:00+00:00,78.14,78.35,78.11,78.18,4985
|
|
2022-09-13 13:10:00+00:00,78.18,78.34,78.16,78.27,4855
|
|
2022-09-13 13:15:00+00:00,78.26,78.32,78.15,78.2,5908
|
|
2022-09-13 13:20:00+00:00,78.2,78.36,78.15,78.35,5100
|
|
2022-09-13 13:25:00+00:00,78.34,78.56,78.32,78.51,7339
|
|
2022-09-13 13:30:00+00:00,78.5,78.5,78.33,78.43,5507
|
|
2022-09-13 13:35:00+00:00,78.43,78.46,78.35,78.42,2899
|
|
2022-09-13 13:40:00+00:00,78.43,78.58,78.3,78.31,6030
|
|
2022-09-13 13:45:00+00:00,78.31,78.33,78.21,78.32,4201
|
|
2022-09-13 13:50:00+00:00,78.31,78.33,78.16,78.18,4486
|
|
2022-09-13 13:55:00+00:00,78.19,78.24,78.14,78.18,3943
|
|
2022-09-13 14:00:00+00:00,78.19,78.23,78.07,78.22,5376
|
|
2022-09-13 14:05:00+00:00,78.22,78.31,78.21,78.23,4727
|
|
2022-09-13 14:10:00+00:00,78.24,78.39,78.16,78.35,4954
|
|
2022-09-13 14:15:00+00:00,78.34,78.4,78.25,78.28,3619
|
|
2022-09-13 14:20:00+00:00,78.28,78.34,78.17,78.28,4228
|
|
2022-09-13 14:25:00+00:00,78.28,78.31,78.12,78.18,5509
|
|
2022-09-13 14:30:00+00:00,78.17,78.2,78.06,78.11,4566
|
|
2022-09-13 14:35:00+00:00,78.1,78.19,78.0,78.01,5952
|
|
2022-09-13 14:40:00+00:00,78.01,78.04,77.9,77.93,5301
|
|
2022-09-13 14:45:00+00:00,77.92,78.03,77.86,77.95,7037
|
|
2022-09-13 14:50:00+00:00,77.95,78.0,77.78,77.85,5790
|
|
2022-09-13 14:55:00+00:00,77.86,78.12,77.85,77.94,8774
|
|
2022-09-13 15:00:00+00:00,77.94,78.02,77.81,77.81,5838
|
|
2022-09-13 15:05:00+00:00,77.81,77.92,77.67,77.75,7991
|
|
2022-09-13 15:10:00+00:00,77.76,77.78,77.57,77.62,6386
|
|
2022-09-13 15:15:00+00:00,77.61,77.82,77.6,77.67,6950
|
|
2022-09-13 15:20:00+00:00,77.66,77.76,77.51,77.6,6827
|
|
2022-09-13 15:25:00+00:00,77.59,77.65,77.31,77.34,8902
|
|
2022-09-13 15:30:00+00:00,77.34,77.42,77.01,77.12,11246
|
|
2022-09-13 15:35:00+00:00,77.12,77.22,76.9,77.17,13202
|
|
2022-09-13 15:40:00+00:00,77.16,77.18,76.83,76.94,9847
|
|
2022-09-13 15:45:00+00:00,76.93,77.06,76.8,76.94,13068
|
|
2022-09-13 15:50:00+00:00,76.94,77.24,76.94,77.24,18161
|
|
2022-09-13 15:55:00+00:00,77.23,77.27,76.85,77.02,32849
|
|
2022-09-14 09:30:00+00:00,77.05,77.31,76.04,76.22,24106
|
|
2022-09-14 09:35:00+00:00,76.25,76.61,76.13,76.48,14257
|
|
2022-09-14 09:40:00+00:00,76.47,76.83,75.87,76.8,20705
|
|
2022-09-14 09:45:00+00:00,76.79,77.34,76.54,76.58,21301
|
|
2022-09-14 09:50:00+00:00,76.56,77.36,76.22,76.92,23522
|
|
2022-09-14 09:55:00+00:00,76.92,77.32,76.73,77.15,14474
|
|
2022-09-14 10:00:00+00:00,77.15,77.17,76.71,76.95,11945
|
|
2022-09-14 10:05:00+00:00,76.95,77.29,76.83,77.0,14417
|
|
2022-09-14 10:10:00+00:00,77.0,77.23,76.73,76.94,12601
|
|
2022-09-14 10:15:00+00:00,76.94,77.27,76.63,76.76,15180
|
|
2022-09-14 10:20:00+00:00,76.76,77.16,76.57,76.66,11825
|
|
2022-09-14 10:25:00+00:00,76.66,76.73,76.4,76.45,9532
|
|
2022-09-14 10:30:00+00:00,76.45,76.71,76.35,76.66,9784
|
|
2022-09-14 10:35:00+00:00,76.67,77.19,76.6,77.07,11370
|
|
2022-09-14 10:40:00+00:00,77.09,77.42,76.87,77.26,12332
|
|
2022-09-14 10:45:00+00:00,77.27,77.3,77.05,77.12,8644
|
|
2022-09-14 10:50:00+00:00,77.14,77.67,77.06,77.65,9814
|
|
2022-09-14 10:55:00+00:00,77.64,77.67,77.38,77.48,7938
|
|
2022-09-14 11:00:00+00:00,77.48,77.58,77.2,77.29,8548
|
|
2022-09-14 11:05:00+00:00,77.29,77.77,77.16,77.73,9015
|
|
2022-09-14 11:10:00+00:00,77.73,77.87,77.63,77.69,8807
|
|
2022-09-14 11:15:00+00:00,77.73,77.83,77.61,77.7,6166
|
|
2022-09-14 11:20:00+00:00,77.69,77.69,77.43,77.49,8156
|
|
2022-09-14 11:25:00+00:00,77.49,77.65,77.4,77.51,7806
|
|
2022-09-14 11:30:00+00:00,77.51,77.55,77.26,77.36,8135
|
|
2022-09-14 11:35:00+00:00,77.37,77.58,77.32,77.57,6614
|
|
2022-09-14 11:40:00+00:00,77.57,77.74,77.51,77.67,5280
|
|
2022-09-14 11:45:00+00:00,77.68,77.78,77.63,77.64,5702
|
|
2022-09-14 11:50:00+00:00,77.65,77.72,77.5,77.67,5581
|
|
2022-09-14 11:55:00+00:00,77.69,77.72,77.44,77.49,5152
|
|
2022-09-14 12:00:00+00:00,77.5,77.56,77.26,77.26,4879
|
|
2022-09-14 12:05:00+00:00,77.27,77.45,77.23,77.37,6710
|
|
2022-09-14 12:10:00+00:00,77.39,77.52,77.31,77.49,6214
|
|
2022-09-14 12:15:00+00:00,77.48,77.58,77.43,77.54,4462
|
|
2022-09-14 12:20:00+00:00,77.55,77.75,77.49,77.68,5007
|
|
2022-09-14 12:25:00+00:00,77.68,77.74,77.39,77.49,6445
|
|
2022-09-14 12:30:00+00:00,77.5,77.59,77.34,77.45,4976
|
|
2022-09-14 12:35:00+00:00,77.46,77.72,77.36,77.62,4892
|
|
2022-09-14 12:40:00+00:00,77.64,77.75,77.62,77.74,4203
|
|
2022-09-14 12:45:00+00:00,77.73,77.9,77.62,77.86,6005
|
|
2022-09-14 12:50:00+00:00,77.87,78.07,77.86,77.98,7875
|
|
2022-09-14 12:55:00+00:00,77.98,78.02,77.79,77.91,5377
|
|
2022-09-14 13:00:00+00:00,77.92,78.08,77.84,77.88,7121
|
|
2022-09-14 13:05:00+00:00,77.87,77.91,77.77,77.81,4117
|
|
2022-09-14 13:10:00+00:00,77.81,77.88,77.72,77.82,4347
|
|
2022-09-14 13:15:00+00:00,77.83,77.94,77.68,77.78,6703
|
|
2022-09-14 13:20:00+00:00,77.78,77.8,77.53,77.58,4912
|
|
2022-09-14 13:25:00+00:00,77.57,77.58,77.38,77.44,4517
|
|
2022-09-14 13:30:00+00:00,77.45,77.46,77.28,77.34,4395
|
|
2022-09-14 13:35:00+00:00,77.33,77.38,77.26,77.27,3419
|
|
2022-09-14 13:40:00+00:00,77.26,77.42,77.25,77.42,5901
|
|
2022-09-14 13:45:00+00:00,77.42,77.44,76.82,76.92,9062
|
|
2022-09-14 13:50:00+00:00,76.92,77.15,76.91,77.09,6157
|
|
2022-09-14 13:55:00+00:00,77.08,77.08,76.78,76.88,5472
|
|
2022-09-14 14:00:00+00:00,76.87,76.99,76.7,76.71,4674
|
|
2022-09-14 14:05:00+00:00,76.71,76.94,76.68,76.71,5544
|
|
2022-09-14 14:10:00+00:00,76.71,76.81,76.64,76.78,4590
|
|
2022-09-14 14:15:00+00:00,76.78,77.02,76.75,77.0,4528
|
|
2022-09-14 14:20:00+00:00,77.0,77.1,76.96,77.05,6180
|
|
2022-09-14 14:25:00+00:00,77.05,77.06,76.87,76.92,4650
|
|
2022-09-14 14:30:00+00:00,76.92,77.03,76.88,77.0,3986
|
|
2022-09-14 14:35:00+00:00,76.99,77.06,76.94,77.02,4317
|
|
2022-09-14 14:40:00+00:00,77.04,77.06,76.84,76.86,4585
|
|
2022-09-14 14:45:00+00:00,76.85,76.93,76.74,76.89,3376
|
|
2022-09-14 14:50:00+00:00,76.89,77.0,76.67,76.73,5066
|
|
2022-09-14 14:55:00+00:00,76.73,76.88,76.7,76.73,3864
|
|
2022-09-14 15:00:00+00:00,76.73,76.82,76.67,76.8,4496
|
|
2022-09-14 15:05:00+00:00,76.8,76.92,76.75,76.9,4183
|
|
2022-09-14 15:10:00+00:00,76.9,76.92,76.69,76.72,4901
|
|
2022-09-14 15:15:00+00:00,76.72,76.75,76.5,76.6,5852
|
|
2022-09-14 15:20:00+00:00,76.61,76.75,76.51,76.67,5723
|
|
2022-09-14 15:25:00+00:00,76.67,76.76,76.49,76.73,6979
|
|
2022-09-14 15:30:00+00:00,76.73,76.74,76.48,76.68,8497
|
|
2022-09-14 15:35:00+00:00,76.69,76.75,76.57,76.67,5383
|
|
2022-09-14 15:40:00+00:00,76.67,76.92,76.6,76.86,7227
|
|
2022-09-14 15:45:00+00:00,76.86,76.98,76.75,76.92,7028
|
|
2022-09-14 15:50:00+00:00,76.93,77.4,76.83,77.4,9979
|
|
2022-09-14 15:55:00+00:00,77.4,77.54,77.27,77.45,12697
|
|
2022-09-15 09:30:00+00:00,76.67,76.81,76.09,76.36,20137
|
|
2022-09-15 09:35:00+00:00,76.35,76.38,75.93,76.09,13889
|
|
2022-09-15 09:40:00+00:00,76.06,76.69,76.03,76.67,16821
|
|
2022-09-15 09:45:00+00:00,76.66,77.0,76.21,76.98,15226
|
|
2022-09-15 09:50:00+00:00,76.99,77.54,76.86,77.33,16133
|
|
2022-09-15 09:55:00+00:00,77.33,77.43,77.06,77.21,12761
|
|
2022-09-15 10:00:00+00:00,77.21,77.5,76.93,76.98,11239
|
|
2022-09-15 10:05:00+00:00,76.98,77.13,76.78,76.81,10799
|
|
2022-09-15 10:10:00+00:00,76.81,77.33,76.81,77.2,9141
|
|
2022-09-15 10:15:00+00:00,77.19,77.42,77.1,77.22,7590
|
|
2022-09-15 10:20:00+00:00,77.21,77.29,76.76,76.87,10755
|
|
2022-09-15 10:25:00+00:00,76.87,76.9,76.5,76.57,9087
|
|
2022-09-15 10:30:00+00:00,76.57,76.68,76.27,76.42,9489
|
|
2022-09-15 10:35:00+00:00,76.4,76.65,76.38,76.46,7603
|
|
2022-09-15 10:40:00+00:00,76.46,76.55,76.34,76.47,5627
|
|
2022-09-15 10:45:00+00:00,76.49,76.49,76.06,76.12,7230
|
|
2022-09-15 10:50:00+00:00,76.12,76.13,75.85,75.89,11227
|
|
2022-09-15 10:55:00+00:00,75.88,75.88,75.39,75.4,13081
|
|
2022-09-15 11:00:00+00:00,75.39,75.44,75.24,75.38,11372
|
|
2022-09-15 11:05:00+00:00,75.38,75.4,75.18,75.19,8123
|
|
2022-09-15 11:10:00+00:00,75.18,75.19,74.9,75.06,12397
|
|
2022-09-15 11:15:00+00:00,75.05,75.39,74.97,75.36,11903
|
|
2022-09-15 11:20:00+00:00,75.36,75.75,75.33,75.67,11645
|
|
2022-09-15 11:25:00+00:00,75.67,75.78,75.58,75.72,8704
|
|
2022-09-15 11:30:00+00:00,75.71,75.86,75.7,75.8,7539
|
|
2022-09-15 11:35:00+00:00,75.8,76.13,75.72,75.92,10813
|
|
2022-09-15 11:40:00+00:00,75.92,76.08,75.91,76.0,6249
|
|
2022-09-15 11:45:00+00:00,76.01,76.27,75.78,76.06,15014
|
|
2022-09-15 11:50:00+00:00,76.06,76.13,75.91,75.94,9262
|
|
2022-09-15 11:55:00+00:00,75.95,76.15,75.8,76.15,9657
|
|
2022-09-15 12:00:00+00:00,76.14,76.24,75.96,76.09,8402
|
|
2022-09-15 12:05:00+00:00,76.1,76.34,75.99,76.13,10931
|
|
2022-09-15 12:10:00+00:00,76.11,76.2,75.75,75.75,7208
|
|
2022-09-15 12:15:00+00:00,75.75,76.06,75.75,76.03,8971
|
|
2022-09-15 12:20:00+00:00,76.02,76.17,75.88,76.15,6155
|
|
2022-09-15 12:25:00+00:00,76.14,76.35,76.07,76.11,6403
|
|
2022-09-15 12:30:00+00:00,76.1,76.38,76.05,76.37,5730
|
|
2022-09-15 12:35:00+00:00,76.37,76.43,76.25,76.33,4617
|
|
2022-09-15 12:40:00+00:00,76.32,76.53,76.32,76.47,4989
|
|
2022-09-15 12:45:00+00:00,76.48,76.53,76.36,76.48,4534
|
|
2022-09-15 12:50:00+00:00,76.5,76.7,76.48,76.64,6520
|
|
2022-09-15 12:55:00+00:00,76.65,76.98,76.62,76.97,9259
|
|
2022-09-15 13:00:00+00:00,76.97,77.52,76.97,77.38,17273
|
|
2022-09-15 13:05:00+00:00,77.39,77.58,77.37,77.44,10156
|
|
2022-09-15 13:10:00+00:00,77.45,77.52,77.32,77.52,6534
|
|
2022-09-15 13:15:00+00:00,77.53,77.83,77.44,77.81,8499
|
|
2022-09-15 13:20:00+00:00,77.81,77.88,77.73,77.79,6664
|
|
2022-09-15 13:25:00+00:00,77.8,77.97,77.66,77.78,9397
|
|
2022-09-15 13:30:00+00:00,77.78,77.81,77.66,77.74,7844
|
|
2022-09-15 13:35:00+00:00,77.75,77.75,77.49,77.55,7799
|
|
2022-09-15 13:40:00+00:00,77.55,77.6,77.39,77.4,7065
|
|
2022-09-15 13:45:00+00:00,77.4,77.41,77.2,77.23,7866
|
|
2022-09-15 13:50:00+00:00,77.24,77.25,77.06,77.12,9160
|
|
2022-09-15 13:55:00+00:00,77.12,77.26,77.06,77.22,7081
|
|
2022-09-15 14:00:00+00:00,77.22,77.23,76.75,76.78,9992
|
|
2022-09-15 14:05:00+00:00,76.78,76.85,76.66,76.71,8065
|
|
2022-09-15 14:10:00+00:00,76.72,76.93,76.66,76.88,6631
|
|
2022-09-15 14:15:00+00:00,76.89,77.11,76.79,77.05,8350
|
|
2022-09-15 14:20:00+00:00,77.05,77.08,76.9,77.03,6478
|
|
2022-09-15 14:25:00+00:00,77.03,77.19,76.93,77.17,6804
|
|
2022-09-15 14:30:00+00:00,77.17,77.36,77.09,77.1,7640
|
|
2022-09-15 14:35:00+00:00,77.09,77.2,76.95,77.08,6538
|
|
2022-09-15 14:40:00+00:00,77.08,77.11,76.93,77.02,5425
|
|
2022-09-15 14:45:00+00:00,77.01,77.02,76.71,76.72,6036
|
|
2022-09-15 14:50:00+00:00,76.72,76.82,76.57,76.8,7229
|
|
2022-09-15 14:55:00+00:00,76.79,76.79,76.62,76.73,5148
|
|
2022-09-15 15:00:00+00:00,76.73,76.88,76.62,76.77,7545
|
|
2022-09-15 15:05:00+00:00,76.77,76.83,76.53,76.53,5284
|
|
2022-09-15 15:10:00+00:00,76.53,76.54,76.1,76.19,8880
|
|
2022-09-15 15:15:00+00:00,76.18,76.23,76.01,76.03,7349
|
|
2022-09-15 15:20:00+00:00,76.05,76.28,76.03,76.27,7570
|
|
2022-09-15 15:25:00+00:00,76.27,76.31,75.99,76.09,8377
|
|
2022-09-15 15:30:00+00:00,76.08,76.4,76.01,76.26,7838
|
|
2022-09-15 15:35:00+00:00,76.26,76.5,76.23,76.47,7568
|
|
2022-09-15 15:40:00+00:00,76.46,76.58,76.34,76.52,7722
|
|
2022-09-15 15:45:00+00:00,76.51,76.62,76.45,76.54,8829
|
|
2022-09-15 15:50:00+00:00,76.55,76.9,76.48,76.7,15599
|
|
2022-09-15 15:55:00+00:00,76.71,76.88,76.66,76.67,16356
|
|
2022-09-16 09:30:00+00:00,75.62,75.95,74.68,75.03,36010
|
|
2022-09-16 09:35:00+00:00,75.0,75.57,74.77,75.53,16384
|
|
2022-09-16 09:40:00+00:00,75.5,75.52,74.78,74.89,13527
|
|
2022-09-16 09:45:00+00:00,74.89,75.36,74.87,75.24,13329
|
|
2022-09-16 09:50:00+00:00,75.24,75.41,74.72,74.85,14933
|
|
2022-09-16 09:55:00+00:00,74.85,75.09,74.8,74.85,10133
|
|
2022-09-16 10:00:00+00:00,74.87,75.36,74.75,75.14,14270
|
|
2022-09-16 10:05:00+00:00,75.12,75.73,75.12,75.27,14196
|
|
2022-09-16 10:10:00+00:00,75.27,75.97,75.22,75.75,13547
|
|
2022-09-16 10:15:00+00:00,75.73,75.78,75.49,75.57,9621
|
|
2022-09-16 10:20:00+00:00,75.55,76.07,75.52,76.03,11117
|
|
2022-09-16 10:25:00+00:00,76.04,76.09,75.73,75.87,9930
|
|
2022-09-16 10:30:00+00:00,75.9,76.72,75.88,76.69,15596
|
|
2022-09-16 10:35:00+00:00,76.69,76.82,76.26,76.37,12448
|
|
2022-09-16 10:40:00+00:00,76.36,76.49,76.04,76.04,9229
|
|
2022-09-16 10:45:00+00:00,76.05,76.19,75.68,75.7,11933
|
|
2022-09-16 10:50:00+00:00,75.7,76.04,75.69,75.79,12173
|
|
2022-09-16 10:55:00+00:00,75.77,75.79,75.48,75.49,8398
|
|
2022-09-16 11:00:00+00:00,75.49,75.66,75.33,75.45,7828
|
|
2022-09-16 11:05:00+00:00,75.44,75.59,75.28,75.32,7981
|
|
2022-09-16 11:10:00+00:00,75.31,75.34,75.12,75.14,8016
|
|
2022-09-16 11:15:00+00:00,75.15,75.48,75.06,75.41,9183
|
|
2022-09-16 11:20:00+00:00,75.42,75.42,75.04,75.11,7429
|
|
2022-09-16 11:25:00+00:00,75.1,75.31,75.04,75.15,5845
|
|
2022-09-16 11:30:00+00:00,75.15,75.36,75.11,75.21,6340
|
|
2022-09-16 11:35:00+00:00,75.2,75.25,74.97,75.04,6007
|
|
2022-09-16 11:40:00+00:00,75.04,75.19,75.0,75.07,3418
|
|
2022-09-16 11:45:00+00:00,75.07,75.23,74.98,75.19,4504
|
|
2022-09-16 11:50:00+00:00,75.19,75.4,75.15,75.3,5892
|
|
2022-09-16 11:55:00+00:00,75.3,75.49,75.24,75.47,6606
|
|
2022-09-16 12:00:00+00:00,75.47,75.51,75.29,75.43,6066
|
|
2022-09-16 12:05:00+00:00,75.43,75.63,75.28,75.31,7769
|
|
2022-09-16 12:10:00+00:00,75.31,75.39,75.15,75.17,5123
|
|
2022-09-16 12:15:00+00:00,75.17,75.3,75.07,75.28,6569
|
|
2022-09-16 12:20:00+00:00,75.28,75.29,74.96,75.02,5323
|
|
2022-09-16 12:25:00+00:00,75.01,75.08,74.9,75.02,5620
|
|
2022-09-16 12:30:00+00:00,75.01,75.24,75.0,75.23,4964
|
|
2022-09-16 12:35:00+00:00,75.23,75.33,75.16,75.3,5389
|
|
2022-09-16 12:40:00+00:00,75.3,75.46,75.29,75.42,4209
|
|
2022-09-16 12:45:00+00:00,75.42,75.51,75.33,75.5,3899
|
|
2022-09-16 12:50:00+00:00,75.5,75.57,75.42,75.49,3947
|
|
2022-09-16 12:55:00+00:00,75.49,75.59,75.36,75.56,4867
|
|
2022-09-16 13:00:00+00:00,75.57,75.69,75.31,75.34,6382
|
|
2022-09-16 13:05:00+00:00,75.33,75.35,75.23,75.28,4783
|
|
2022-09-16 13:10:00+00:00,75.28,75.35,75.17,75.24,4634
|
|
2022-09-16 13:15:00+00:00,75.24,75.39,75.17,75.31,3500
|
|
2022-09-16 13:20:00+00:00,75.3,75.4,75.24,75.36,3637
|
|
2022-09-16 13:25:00+00:00,75.36,75.38,75.2,75.29,3259
|
|
2022-09-16 13:30:00+00:00,75.28,75.69,75.25,75.53,6569
|
|
2022-09-16 13:35:00+00:00,75.52,75.82,75.52,75.77,4441
|
|
2022-09-16 13:40:00+00:00,75.78,75.86,75.63,75.68,5485
|
|
2022-09-16 13:45:00+00:00,75.67,75.69,75.47,75.52,4390
|
|
2022-09-16 13:50:00+00:00,75.52,75.53,75.38,75.45,4269
|
|
2022-09-16 13:55:00+00:00,75.44,75.67,75.4,75.58,4004
|
|
2022-09-16 14:00:00+00:00,75.59,75.7,75.52,75.67,4404
|
|
2022-09-16 14:05:00+00:00,75.67,75.69,75.52,75.66,3480
|
|
2022-09-16 14:10:00+00:00,75.65,75.72,75.45,75.61,4830
|
|
2022-09-16 14:15:00+00:00,75.61,75.69,75.42,75.45,3693
|
|
2022-09-16 14:20:00+00:00,75.45,75.63,75.38,75.63,4264
|
|
2022-09-16 14:25:00+00:00,75.62,76.06,75.61,75.92,9732
|
|
2022-09-16 14:30:00+00:00,75.93,75.99,75.73,75.98,8080
|
|
2022-09-16 14:35:00+00:00,75.96,76.03,75.75,75.78,4938
|
|
2022-09-16 14:40:00+00:00,75.79,75.8,75.59,75.7,5097
|
|
2022-09-16 14:45:00+00:00,75.7,75.99,75.66,75.93,4952
|
|
2022-09-16 14:50:00+00:00,75.92,76.06,75.8,76.03,6310
|
|
2022-09-16 14:55:00+00:00,76.04,76.17,75.89,75.96,6096
|
|
2022-09-16 15:00:00+00:00,75.96,76.05,75.81,76.04,6017
|
|
2022-09-16 15:05:00+00:00,76.04,76.33,76.01,76.26,6863
|
|
2022-09-16 15:10:00+00:00,76.27,76.27,75.91,75.98,6636
|
|
2022-09-16 15:15:00+00:00,75.98,76.11,75.85,75.91,5646
|
|
2022-09-16 15:20:00+00:00,75.92,76.14,75.82,75.98,7675
|
|
2022-09-16 15:25:00+00:00,75.97,75.98,75.67,75.75,7839
|
|
2022-09-16 15:30:00+00:00,75.74,75.8,75.57,75.67,9525
|
|
2022-09-16 15:35:00+00:00,75.68,75.95,75.63,75.93,7313
|
|
2022-09-16 15:40:00+00:00,75.94,76.12,75.84,76.11,9203
|
|
2022-09-16 15:45:00+00:00,76.11,76.12,75.73,75.94,8161
|
|
2022-09-16 15:50:00+00:00,75.93,76.43,75.84,76.35,14924
|
|
2022-09-16 15:55:00+00:00,76.34,76.6,76.31,76.52,20944
|
|
2022-09-19 09:30:00+00:00,75.43,76.49,75.35,76.42,17532
|
|
2022-09-19 09:35:00+00:00,76.41,76.63,76.16,76.34,16864
|
|
2022-09-19 09:40:00+00:00,76.34,76.64,76.11,76.34,19904
|
|
2022-09-19 09:45:00+00:00,76.34,76.63,75.97,76.05,15319
|
|
2022-09-19 09:50:00+00:00,76.05,76.48,76.03,76.41,10875
|
|
2022-09-19 09:55:00+00:00,76.4,76.67,76.23,76.58,11510
|
|
2022-09-19 10:00:00+00:00,76.58,76.59,76.09,76.37,11936
|
|
2022-09-19 10:05:00+00:00,76.38,76.59,76.11,76.23,10352
|
|
2022-09-19 10:10:00+00:00,76.24,77.01,76.11,76.74,14816
|
|
2022-09-19 10:15:00+00:00,76.76,77.05,76.56,76.63,14659
|
|
2022-09-19 10:20:00+00:00,76.63,76.7,76.31,76.57,11231
|
|
2022-09-19 10:25:00+00:00,76.58,76.72,76.46,76.51,9222
|
|
2022-09-19 10:30:00+00:00,76.51,76.58,76.32,76.48,8705
|
|
2022-09-19 10:35:00+00:00,76.5,77.19,76.5,77.1,12219
|
|
2022-09-19 10:40:00+00:00,77.09,77.29,77.03,77.18,10597
|
|
2022-09-19 10:45:00+00:00,77.19,77.34,77.15,77.25,9262
|
|
2022-09-19 10:50:00+00:00,77.26,77.31,77.05,77.06,9884
|
|
2022-09-19 10:55:00+00:00,77.06,77.2,76.91,76.98,7907
|
|
2022-09-19 11:00:00+00:00,76.98,77.07,76.76,76.83,11783
|
|
2022-09-19 11:05:00+00:00,76.84,77.02,76.74,76.94,9799
|
|
2022-09-19 11:10:00+00:00,76.94,77.12,76.79,76.9,8996
|
|
2022-09-19 11:15:00+00:00,76.9,77.08,76.69,76.71,10963
|
|
2022-09-19 11:20:00+00:00,76.71,76.74,76.47,76.55,8104
|
|
2022-09-19 11:25:00+00:00,76.54,76.66,76.38,76.4,6867
|
|
2022-09-19 11:30:00+00:00,76.39,76.44,76.25,76.31,8213
|
|
2022-09-19 11:35:00+00:00,76.33,76.33,76.15,76.19,10147
|
|
2022-09-19 11:40:00+00:00,76.18,76.36,76.14,76.31,6262
|
|
2022-09-19 11:45:00+00:00,76.31,76.41,76.24,76.37,5406
|
|
2022-09-19 11:50:00+00:00,76.36,76.45,76.18,76.29,7472
|
|
2022-09-19 11:55:00+00:00,76.29,76.34,76.02,76.05,6744
|
|
2022-09-19 12:00:00+00:00,76.04,76.19,76.02,76.06,5065
|
|
2022-09-19 12:05:00+00:00,76.06,76.31,75.86,76.18,8549
|
|
2022-09-19 12:10:00+00:00,76.17,76.34,76.14,76.19,4877
|
|
2022-09-19 12:15:00+00:00,76.19,76.34,76.1,76.27,5469
|
|
2022-09-19 12:20:00+00:00,76.27,76.33,76.14,76.28,4678
|
|
2022-09-19 12:25:00+00:00,76.28,76.3,76.04,76.16,4624
|
|
2022-09-19 12:30:00+00:00,76.16,76.39,76.12,76.29,4769
|
|
2022-09-19 12:35:00+00:00,76.28,76.48,76.26,76.44,5884
|
|
2022-09-19 12:40:00+00:00,76.45,76.46,76.35,76.42,4220
|
|
2022-09-19 12:45:00+00:00,76.42,76.44,76.25,76.28,4516
|
|
2022-09-19 12:50:00+00:00,76.29,76.53,76.29,76.52,4162
|
|
2022-09-19 12:55:00+00:00,76.53,76.58,76.39,76.46,4263
|
|
2022-09-19 13:00:00+00:00,76.47,76.5,76.32,76.35,3254
|
|
2022-09-19 13:05:00+00:00,76.35,76.4,76.26,76.32,3084
|
|
2022-09-19 13:10:00+00:00,76.33,76.35,76.11,76.12,4577
|
|
2022-09-19 13:15:00+00:00,76.11,76.17,76.03,76.17,5658
|
|
2022-09-19 13:20:00+00:00,76.17,76.23,76.08,76.19,3973
|
|
2022-09-19 13:25:00+00:00,76.19,76.36,76.13,76.34,3399
|
|
2022-09-19 13:30:00+00:00,76.34,76.37,76.12,76.13,3889
|
|
2022-09-19 13:35:00+00:00,76.12,76.24,76.06,76.22,4013
|
|
2022-09-19 13:40:00+00:00,76.21,76.32,76.18,76.27,3606
|
|
2022-09-19 13:45:00+00:00,76.25,76.47,76.24,76.38,4500
|
|
2022-09-19 13:50:00+00:00,76.37,76.41,76.27,76.38,2929
|
|
2022-09-19 13:55:00+00:00,76.37,76.47,76.31,76.37,3515
|
|
2022-09-19 14:00:00+00:00,76.37,76.44,76.25,76.29,5099
|
|
2022-09-19 14:05:00+00:00,76.29,76.46,76.23,76.43,3990
|
|
2022-09-19 14:10:00+00:00,76.42,76.46,76.27,76.27,3053
|
|
2022-09-19 14:15:00+00:00,76.28,76.56,76.27,76.46,6215
|
|
2022-09-19 14:20:00+00:00,76.46,76.51,76.25,76.27,6351
|
|
2022-09-19 14:25:00+00:00,76.28,76.38,76.26,76.33,4224
|
|
2022-09-19 14:30:00+00:00,76.34,76.63,76.33,76.6,6570
|
|
2022-09-19 14:35:00+00:00,76.59,76.76,76.52,76.71,6531
|
|
2022-09-19 14:40:00+00:00,76.71,76.73,76.5,76.5,4480
|
|
2022-09-19 14:45:00+00:00,76.5,76.54,76.4,76.44,4570
|
|
2022-09-19 14:50:00+00:00,76.44,76.65,76.42,76.54,4671
|
|
2022-09-19 14:55:00+00:00,76.53,76.65,76.53,76.61,4086
|
|
2022-09-19 15:00:00+00:00,76.61,76.89,76.6,76.87,7485
|
|
2022-09-19 15:05:00+00:00,76.87,76.88,76.71,76.8,4963
|
|
2022-09-19 15:10:00+00:00,76.8,76.99,76.71,76.83,9634
|
|
2022-09-19 15:15:00+00:00,76.84,76.89,76.74,76.77,5253
|
|
2022-09-19 15:20:00+00:00,76.76,76.84,76.62,76.81,6737
|
|
2022-09-19 15:25:00+00:00,76.81,76.98,76.77,76.9,7256
|
|
2022-09-19 15:30:00+00:00,76.9,77.06,76.9,76.97,6086
|
|
2022-09-19 15:35:00+00:00,76.96,77.11,76.92,77.01,5574
|
|
2022-09-19 15:40:00+00:00,77.0,77.08,76.91,76.95,3862
|
|
2022-09-19 15:45:00+00:00,76.95,76.99,76.77,76.81,6037
|
|
2022-09-19 15:50:00+00:00,76.82,76.89,76.62,76.77,7491
|
|
2022-09-19 15:55:00+00:00,76.76,76.79,76.66,76.78,11373
|
|
2022-09-20 09:30:00+00:00,76.09,76.58,75.9,76.48,15059
|
|
2022-09-20 09:35:00+00:00,76.48,76.48,75.93,76.21,13036
|
|
2022-09-20 09:40:00+00:00,76.22,76.24,75.67,75.84,13714
|
|
2022-09-20 09:45:00+00:00,75.84,76.1,75.73,75.73,12832
|
|
2022-09-20 09:50:00+00:00,75.75,75.86,75.48,75.62,12960
|
|
2022-09-20 09:55:00+00:00,75.63,75.85,75.45,75.57,10902
|
|
2022-09-20 10:00:00+00:00,75.57,75.85,75.47,75.73,10993
|
|
2022-09-20 10:05:00+00:00,75.72,76.09,75.72,75.96,10359
|
|
2022-09-20 10:10:00+00:00,75.97,76.1,75.72,75.83,8720
|
|
2022-09-20 10:15:00+00:00,75.85,76.15,75.67,75.88,10446
|
|
2022-09-20 10:20:00+00:00,75.88,76.06,75.8,75.82,6791
|
|
2022-09-20 10:25:00+00:00,75.84,76.18,75.73,75.93,8999
|
|
2022-09-20 10:30:00+00:00,75.93,75.93,75.76,75.84,5497
|
|
2022-09-20 10:35:00+00:00,75.84,75.9,75.47,75.54,7942
|
|
2022-09-20 10:40:00+00:00,75.54,75.87,75.51,75.75,6847
|
|
2022-09-20 10:45:00+00:00,75.74,75.81,75.63,75.77,4087
|
|
2022-09-20 10:50:00+00:00,75.77,76.14,75.75,76.03,7491
|
|
2022-09-20 10:55:00+00:00,76.04,76.05,75.93,76.0,4640
|
|
2022-09-20 11:00:00+00:00,76.01,76.11,75.75,75.81,6429
|
|
2022-09-20 11:05:00+00:00,75.81,76.16,75.7,76.13,7390
|
|
2022-09-20 11:10:00+00:00,76.13,76.18,75.9,75.92,5083
|
|
2022-09-20 11:15:00+00:00,75.93,75.99,75.72,75.8,4760
|
|
2022-09-20 11:20:00+00:00,75.79,75.98,75.76,75.89,3461
|
|
2022-09-20 11:25:00+00:00,75.89,76.01,75.84,75.92,2982
|
|
2022-09-20 11:30:00+00:00,75.91,76.03,75.85,75.93,3459
|
|
2022-09-20 11:35:00+00:00,75.93,75.94,75.75,75.84,2580
|
|
2022-09-20 11:40:00+00:00,75.84,75.91,75.71,75.74,2743
|
|
2022-09-20 11:45:00+00:00,75.73,75.91,75.71,75.87,2529
|
|
2022-09-20 11:50:00+00:00,75.87,76.2,75.8,76.19,5973
|
|
2022-09-20 11:55:00+00:00,76.19,76.32,76.18,76.22,5641
|
|
2022-09-20 12:00:00+00:00,76.22,76.35,76.18,76.29,5044
|
|
2022-09-20 12:05:00+00:00,76.3,76.32,76.17,76.23,3619
|
|
2022-09-20 12:10:00+00:00,76.23,76.25,76.03,76.16,4608
|
|
2022-09-20 12:15:00+00:00,76.16,76.22,76.0,76.04,2802
|
|
2022-09-20 12:20:00+00:00,76.04,76.14,76.0,76.05,3228
|
|
2022-09-20 12:25:00+00:00,76.04,76.04,75.79,75.85,2959
|
|
2022-09-20 12:30:00+00:00,75.84,75.88,75.7,75.72,2980
|
|
2022-09-20 12:35:00+00:00,75.71,75.79,75.65,75.73,2638
|
|
2022-09-20 12:40:00+00:00,75.73,75.82,75.7,75.73,2125
|
|
2022-09-20 12:45:00+00:00,75.74,75.79,75.66,75.73,2157
|
|
2022-09-20 12:50:00+00:00,75.72,75.82,75.67,75.78,2409
|
|
2022-09-20 12:55:00+00:00,75.78,75.83,75.71,75.8,3183
|
|
2022-09-20 13:00:00+00:00,75.81,75.86,75.65,75.67,2862
|
|
2022-09-20 13:05:00+00:00,75.67,75.67,75.53,75.61,4683
|
|
2022-09-20 13:10:00+00:00,75.6,75.62,75.47,75.5,3169
|
|
2022-09-20 13:15:00+00:00,75.48,75.49,75.27,75.31,5327
|
|
2022-09-20 13:20:00+00:00,75.3,75.38,75.24,75.34,4236
|
|
2022-09-20 13:25:00+00:00,75.34,75.41,75.01,75.05,4914
|
|
2022-09-20 13:30:00+00:00,75.04,75.04,74.83,74.92,7079
|
|
2022-09-20 13:35:00+00:00,74.91,75.03,74.84,74.95,3928
|
|
2022-09-20 13:40:00+00:00,74.95,75.18,74.92,75.14,4712
|
|
2022-09-20 13:45:00+00:00,75.13,75.21,75.03,75.05,3891
|
|
2022-09-20 13:50:00+00:00,75.05,75.11,74.93,75.02,5428
|
|
2022-09-20 13:55:00+00:00,75.01,75.01,74.73,74.82,5962
|
|
2022-09-20 14:00:00+00:00,74.81,75.07,74.8,75.0,5312
|
|
2022-09-20 14:05:00+00:00,75.02,75.13,74.98,75.1,5150
|
|
2022-09-20 14:10:00+00:00,75.09,75.11,74.97,75.02,2686
|
|
2022-09-20 14:15:00+00:00,75.02,75.26,74.91,75.25,4998
|
|
2022-09-20 14:20:00+00:00,75.24,75.34,75.13,75.24,5651
|
|
2022-09-20 14:25:00+00:00,75.25,75.33,75.15,75.23,2932
|
|
2022-09-20 14:30:00+00:00,75.24,75.24,75.01,75.02,4246
|
|
2022-09-20 14:35:00+00:00,75.02,75.13,74.98,75.06,2786
|
|
2022-09-20 14:40:00+00:00,75.06,75.16,74.92,75.12,3995
|
|
2022-09-20 14:45:00+00:00,75.11,75.54,75.09,75.44,7837
|
|
2022-09-20 14:50:00+00:00,75.44,75.45,75.27,75.33,3419
|
|
2022-09-20 14:55:00+00:00,75.33,75.47,75.27,75.36,3559
|
|
2022-09-20 15:00:00+00:00,75.37,75.58,75.32,75.34,5925
|
|
2022-09-20 15:05:00+00:00,75.35,75.38,75.23,75.27,5030
|
|
2022-09-20 15:10:00+00:00,75.28,75.46,75.27,75.45,4547
|
|
2022-09-20 15:15:00+00:00,75.45,75.56,75.4,75.52,4140
|
|
2022-09-20 15:20:00+00:00,75.53,75.7,75.49,75.59,5036
|
|
2022-09-20 15:25:00+00:00,75.61,75.68,75.52,75.53,4185
|
|
2022-09-20 15:30:00+00:00,75.53,75.64,75.38,75.63,5357
|
|
2022-09-20 15:35:00+00:00,75.63,75.81,75.6,75.77,4991
|
|
2022-09-20 15:40:00+00:00,75.77,75.77,75.6,75.7,4600
|
|
2022-09-20 15:45:00+00:00,75.7,75.79,75.56,75.63,6263
|
|
2022-09-20 15:50:00+00:00,75.63,75.64,75.33,75.44,6697
|
|
2022-09-20 15:55:00+00:00,75.44,75.44,75.2,75.28,11481
|
|
2022-09-21 09:30:00+00:00,75.4,75.45,74.91,74.98,15739
|
|
2022-09-21 09:35:00+00:00,74.98,75.03,74.63,74.73,10824
|
|
2022-09-21 09:40:00+00:00,74.72,75.14,74.68,75.01,15130
|
|
2022-09-21 09:45:00+00:00,75.01,75.64,74.97,75.57,16633
|
|
2022-09-21 09:50:00+00:00,75.57,75.77,75.48,75.74,11802
|
|
2022-09-21 09:55:00+00:00,75.75,75.92,75.5,75.84,12808
|
|
2022-09-21 10:00:00+00:00,75.83,76.24,75.82,76.17,14473
|
|
2022-09-21 10:05:00+00:00,76.17,76.34,75.85,76.3,12785
|
|
2022-09-21 10:10:00+00:00,76.31,76.37,76.16,76.29,9172
|
|
2022-09-21 10:15:00+00:00,76.3,76.33,76.11,76.28,8368
|
|
2022-09-21 10:20:00+00:00,76.28,76.47,76.15,76.36,10438
|
|
2022-09-21 10:25:00+00:00,76.35,76.64,76.26,76.6,8448
|
|
2022-09-21 10:30:00+00:00,76.6,76.65,76.24,76.36,8963
|
|
2022-09-21 10:35:00+00:00,76.36,76.37,76.14,76.26,6742
|
|
2022-09-21 10:40:00+00:00,76.26,76.38,76.13,76.19,6526
|
|
2022-09-21 10:45:00+00:00,76.18,76.29,75.97,76.19,7131
|
|
2022-09-21 10:50:00+00:00,76.2,76.4,76.04,76.1,7255
|
|
2022-09-21 10:55:00+00:00,76.09,76.15,76.0,76.14,4806
|
|
2022-09-21 11:00:00+00:00,76.15,76.38,76.04,76.05,8095
|
|
2022-09-21 11:05:00+00:00,76.04,76.26,75.98,76.11,5878
|
|
2022-09-21 11:10:00+00:00,76.1,76.56,76.09,76.55,9131
|
|
2022-09-21 11:15:00+00:00,76.55,76.63,76.39,76.44,7548
|
|
2022-09-21 11:20:00+00:00,76.45,76.51,76.31,76.44,4375
|
|
2022-09-21 11:25:00+00:00,76.44,76.76,76.37,76.7,8915
|
|
2022-09-21 11:30:00+00:00,76.7,76.71,76.56,76.59,4150
|
|
2022-09-21 11:35:00+00:00,76.59,76.65,76.49,76.57,3405
|
|
2022-09-21 11:40:00+00:00,76.57,76.68,76.51,76.6,4009
|
|
2022-09-21 11:45:00+00:00,76.59,76.64,76.38,76.39,4005
|
|
2022-09-21 11:50:00+00:00,76.4,76.46,76.36,76.42,2621
|
|
2022-09-21 11:55:00+00:00,76.41,76.46,76.34,76.42,2115
|
|
2022-09-21 12:00:00+00:00,76.42,76.43,76.31,76.31,3236
|
|
2022-09-21 12:05:00+00:00,76.31,76.53,76.28,76.49,4816
|
|
2022-09-21 12:10:00+00:00,76.5,76.59,76.44,76.55,4754
|
|
2022-09-21 12:15:00+00:00,76.54,76.6,76.5,76.57,2750
|
|
2022-09-21 12:20:00+00:00,76.57,76.67,76.52,76.65,3790
|
|
2022-09-21 12:25:00+00:00,76.66,76.75,76.6,76.74,4984
|
|
2022-09-21 12:30:00+00:00,76.75,76.97,76.74,76.93,5625
|
|
2022-09-21 12:35:00+00:00,76.92,76.98,76.77,76.78,4537
|
|
2022-09-21 12:40:00+00:00,76.78,76.85,76.71,76.74,3140
|
|
2022-09-21 12:45:00+00:00,76.74,76.87,76.7,76.78,4463
|
|
2022-09-21 12:50:00+00:00,76.79,76.8,76.58,76.6,4260
|
|
2022-09-21 12:55:00+00:00,76.6,76.63,76.53,76.55,2608
|
|
2022-09-21 13:00:00+00:00,76.53,76.57,76.48,76.5,2750
|
|
2022-09-21 13:05:00+00:00,76.5,76.5,76.35,76.46,3720
|
|
2022-09-21 13:10:00+00:00,76.46,76.55,76.4,76.41,3021
|
|
2022-09-21 13:15:00+00:00,76.4,76.4,76.27,76.37,3552
|
|
2022-09-21 13:20:00+00:00,76.37,76.38,76.26,76.35,2654
|
|
2022-09-21 13:25:00+00:00,76.34,76.49,76.32,76.46,2500
|
|
2022-09-21 13:30:00+00:00,76.47,76.67,76.43,76.65,5624
|
|
2022-09-21 13:35:00+00:00,76.65,76.72,76.62,76.68,3002
|
|
2022-09-21 13:40:00+00:00,76.67,76.72,76.65,76.67,2340
|
|
2022-09-21 13:45:00+00:00,76.67,76.77,76.6,76.7,4133
|
|
2022-09-21 13:50:00+00:00,76.69,76.79,76.62,76.63,2865
|
|
2022-09-21 13:55:00+00:00,76.63,77.21,76.61,77.09,7956
|
|
2022-09-21 14:00:00+00:00,77.09,77.15,75.07,75.07,26064
|
|
2022-09-21 14:05:00+00:00,75.06,76.0,74.78,75.7,21521
|
|
2022-09-21 14:10:00+00:00,75.68,75.89,75.22,75.29,11149
|
|
2022-09-21 14:15:00+00:00,75.28,75.56,75.15,75.37,11242
|
|
2022-09-21 14:20:00+00:00,75.34,75.94,75.34,75.91,11664
|
|
2022-09-21 14:25:00+00:00,75.91,76.2,75.69,75.75,11792
|
|
2022-09-21 14:30:00+00:00,75.75,76.94,75.47,76.81,17376
|
|
2022-09-21 14:35:00+00:00,76.82,77.28,76.58,76.87,21321
|
|
2022-09-21 14:40:00+00:00,76.82,78.14,76.53,77.99,21319
|
|
2022-09-21 14:45:00+00:00,77.97,78.41,77.14,77.4,20544
|
|
2022-09-21 14:50:00+00:00,77.42,78.21,77.03,77.86,15570
|
|
2022-09-21 14:55:00+00:00,77.86,77.93,77.39,77.84,15056
|
|
2022-09-21 15:00:00+00:00,77.86,78.03,77.35,77.49,12575
|
|
2022-09-21 15:05:00+00:00,77.49,77.76,77.1,77.16,11535
|
|
2022-09-21 15:10:00+00:00,77.17,77.17,76.2,77.11,17643
|
|
2022-09-21 15:15:00+00:00,77.1,77.4,76.7,76.77,11227
|
|
2022-09-21 15:20:00+00:00,76.77,76.78,76.41,76.54,12253
|
|
2022-09-21 15:25:00+00:00,76.53,76.54,75.65,75.65,14509
|
|
2022-09-21 15:30:00+00:00,75.64,75.65,75.17,75.56,17843
|
|
2022-09-21 15:35:00+00:00,75.56,75.56,74.9,74.98,12450
|
|
2022-09-21 15:40:00+00:00,74.97,75.21,74.88,74.89,10840
|
|
2022-09-21 15:45:00+00:00,74.88,74.9,74.57,74.85,14408
|
|
2022-09-21 15:50:00+00:00,74.84,75.07,74.75,74.92,15111
|
|
2022-09-21 15:55:00+00:00,74.92,74.92,74.45,74.47,16745
|
|
2022-09-22 09:30:00+00:00,73.9,74.29,73.54,73.56,17212
|
|
2022-09-22 09:35:00+00:00,73.55,73.75,73.13,73.14,15373
|
|
2022-09-22 09:40:00+00:00,73.14,73.25,72.41,72.56,19099
|
|
2022-09-22 09:45:00+00:00,72.56,72.66,72.1,72.13,17217
|
|
2022-09-22 09:50:00+00:00,72.13,72.36,71.91,72.02,17389
|
|
2022-09-22 09:55:00+00:00,72.0,72.42,71.97,72.16,16015
|
|
2022-09-22 10:00:00+00:00,72.15,72.22,71.87,72.21,12537
|
|
2022-09-22 10:05:00+00:00,72.21,72.48,72.11,72.27,12454
|
|
2022-09-22 10:10:00+00:00,72.27,72.55,72.05,72.54,14109
|
|
2022-09-22 10:15:00+00:00,72.54,72.6,71.88,71.9,14604
|
|
2022-09-22 10:20:00+00:00,71.89,72.17,71.75,71.87,13861
|
|
2022-09-22 10:25:00+00:00,71.87,72.35,71.85,72.22,13043
|
|
2022-09-22 10:30:00+00:00,72.22,72.55,71.99,72.27,13836
|
|
2022-09-22 10:35:00+00:00,72.27,72.34,71.98,72.07,9235
|
|
2022-09-22 10:40:00+00:00,72.08,72.19,71.82,71.82,7995
|
|
2022-09-22 10:45:00+00:00,71.82,71.92,71.37,71.45,15859
|
|
2022-09-22 10:50:00+00:00,71.44,71.44,71.18,71.25,15402
|
|
2022-09-22 10:55:00+00:00,71.25,71.32,70.82,70.92,20325
|
|
2022-09-22 11:00:00+00:00,70.92,71.03,70.74,70.81,13515
|
|
2022-09-22 11:05:00+00:00,70.81,71.17,70.79,71.09,11817
|
|
2022-09-22 11:10:00+00:00,71.09,71.1,70.82,70.84,9908
|
|
2022-09-22 11:15:00+00:00,70.84,70.98,70.71,70.77,9406
|
|
2022-09-22 11:20:00+00:00,70.78,70.89,70.61,70.77,9822
|
|
2022-09-22 11:25:00+00:00,70.77,70.95,70.73,70.89,12390
|
|
2022-09-22 11:30:00+00:00,70.89,71.13,70.88,70.95,12454
|
|
2022-09-22 11:35:00+00:00,70.95,71.15,70.92,70.98,8188
|
|
2022-09-22 11:40:00+00:00,70.97,71.03,70.77,70.86,8113
|
|
2022-09-22 11:45:00+00:00,70.86,71.19,70.82,71.1,8409
|
|
2022-09-22 11:50:00+00:00,71.09,71.1,70.81,70.84,8778
|
|
2022-09-22 11:55:00+00:00,70.85,70.91,70.61,70.74,8209
|
|
2022-09-22 12:00:00+00:00,70.75,70.94,70.73,70.86,7042
|
|
2022-09-22 12:05:00+00:00,70.86,70.95,70.7,70.92,5942
|
|
2022-09-22 12:10:00+00:00,70.92,70.94,70.51,70.62,7398
|
|
2022-09-22 12:15:00+00:00,70.61,70.75,70.48,70.72,7690
|
|
2022-09-22 12:20:00+00:00,70.73,70.99,70.51,70.93,8761
|
|
2022-09-22 12:25:00+00:00,70.94,70.96,70.75,70.77,6193
|
|
2022-09-22 12:30:00+00:00,70.77,70.89,70.65,70.69,6091
|
|
2022-09-22 12:35:00+00:00,70.69,70.9,70.67,70.87,5522
|
|
2022-09-22 12:40:00+00:00,70.86,70.94,70.75,70.83,5590
|
|
2022-09-22 12:45:00+00:00,70.84,70.87,70.64,70.66,5511
|
|
2022-09-22 12:50:00+00:00,70.65,70.94,70.63,70.8,5493
|
|
2022-09-22 12:55:00+00:00,70.8,70.95,70.63,70.64,6042
|
|
2022-09-22 13:00:00+00:00,70.64,70.76,70.5,70.59,5140
|
|
2022-09-22 13:05:00+00:00,70.58,70.66,70.52,70.57,4781
|
|
2022-09-22 13:10:00+00:00,70.56,70.68,70.52,70.55,3526
|
|
2022-09-22 13:15:00+00:00,70.56,70.65,70.48,70.6,5310
|
|
2022-09-22 13:20:00+00:00,70.61,70.68,70.51,70.52,3348
|
|
2022-09-22 13:25:00+00:00,70.53,70.69,70.44,70.68,4731
|
|
2022-09-22 13:30:00+00:00,70.69,70.76,70.6,70.74,4371
|
|
2022-09-22 13:35:00+00:00,70.75,70.83,70.55,70.56,6486
|
|
2022-09-22 13:40:00+00:00,70.56,70.64,70.44,70.47,6069
|
|
2022-09-22 13:45:00+00:00,70.47,70.62,70.44,70.49,6198
|
|
2022-09-22 13:50:00+00:00,70.5,70.67,70.48,70.56,5281
|
|
2022-09-22 13:55:00+00:00,70.56,70.62,70.47,70.49,5702
|
|
2022-09-22 14:00:00+00:00,70.48,70.57,70.21,70.23,8348
|
|
2022-09-22 14:05:00+00:00,70.23,70.39,70.18,70.22,7477
|
|
2022-09-22 14:10:00+00:00,70.22,70.22,69.85,69.86,15054
|
|
2022-09-22 14:15:00+00:00,69.87,69.98,69.7,69.71,11998
|
|
2022-09-22 14:20:00+00:00,69.7,69.75,69.25,69.33,22484
|
|
2022-09-22 14:25:00+00:00,69.34,69.47,69.17,69.46,14188
|
|
2022-09-22 14:30:00+00:00,69.45,69.67,69.41,69.5,13749
|
|
2022-09-22 14:35:00+00:00,69.5,69.69,69.49,69.64,7915
|
|
2022-09-22 14:40:00+00:00,69.65,69.76,69.53,69.76,8825
|
|
2022-09-22 14:45:00+00:00,69.76,69.8,69.43,69.5,9367
|
|
2022-09-22 14:50:00+00:00,69.49,69.81,69.47,69.72,11757
|
|
2022-09-22 14:55:00+00:00,69.73,69.74,69.54,69.64,10250
|
|
2022-09-22 15:00:00+00:00,69.65,69.96,69.63,69.88,14811
|
|
2022-09-22 15:05:00+00:00,69.89,69.96,69.7,69.82,13490
|
|
2022-09-22 15:10:00+00:00,69.83,70.18,69.78,70.15,16528
|
|
2022-09-22 15:15:00+00:00,70.16,70.18,69.86,69.98,15686
|
|
2022-09-22 15:20:00+00:00,69.99,70.01,69.75,69.79,14693
|
|
2022-09-22 15:25:00+00:00,69.79,70.01,69.63,69.99,11740
|
|
2022-09-22 15:30:00+00:00,70.0,70.31,69.97,70.3,14299
|
|
2022-09-22 15:35:00+00:00,70.31,70.41,70.11,70.19,13019
|
|
2022-09-22 15:40:00+00:00,70.19,70.23,70.01,70.18,10778
|
|
2022-09-22 15:45:00+00:00,70.17,70.65,70.14,70.5,17292
|
|
2022-09-22 15:50:00+00:00,70.5,70.51,69.79,69.83,21796
|
|
2022-09-22 15:55:00+00:00,69.83,69.92,69.48,69.5,27670
|
|
2022-09-23 09:30:00+00:00,68.03,69.05,67.75,68.99,34157
|
|
2022-09-23 09:35:00+00:00,68.98,69.09,68.06,68.1,23774
|
|
2022-09-23 09:40:00+00:00,68.1,68.46,67.97,68.4,17377
|
|
2022-09-23 09:45:00+00:00,68.38,68.62,67.82,67.87,16598
|
|
2022-09-23 09:50:00+00:00,67.87,68.36,67.82,68.2,12602
|
|
2022-09-23 09:55:00+00:00,68.2,68.3,67.86,67.9,9881
|
|
2022-09-23 10:00:00+00:00,67.91,67.91,67.53,67.75,15953
|
|
2022-09-23 10:05:00+00:00,67.75,67.77,67.27,67.29,16623
|
|
2022-09-23 10:10:00+00:00,67.28,67.66,67.02,67.09,22666
|
|
2022-09-23 10:15:00+00:00,67.09,67.48,67.07,67.33,13354
|
|
2022-09-23 10:20:00+00:00,67.34,67.5,67.23,67.27,9937
|
|
2022-09-23 10:25:00+00:00,67.26,68.03,67.21,68.03,16285
|
|
2022-09-23 10:30:00+00:00,68.02,68.04,67.64,67.67,11443
|
|
2022-09-23 10:35:00+00:00,67.67,67.79,67.45,67.69,12843
|
|
2022-09-23 10:40:00+00:00,67.69,68.22,67.66,68.05,10226
|
|
2022-09-23 10:45:00+00:00,68.06,68.34,68.06,68.07,9758
|
|
2022-09-23 10:50:00+00:00,68.09,68.19,67.74,68.11,12277
|
|
2022-09-23 10:55:00+00:00,68.11,68.17,67.68,67.73,10219
|
|
2022-09-23 11:00:00+00:00,67.73,67.76,67.52,67.57,7604
|
|
2022-09-23 11:05:00+00:00,67.57,68.18,67.57,68.13,11385
|
|
2022-09-23 11:10:00+00:00,68.13,68.24,67.87,67.89,7612
|
|
2022-09-23 11:15:00+00:00,67.88,68.06,67.78,67.95,8110
|
|
2022-09-23 11:20:00+00:00,67.95,68.19,67.85,68.1,8184
|
|
2022-09-23 11:25:00+00:00,68.1,68.16,67.67,67.7,7153
|
|
2022-09-23 11:30:00+00:00,67.7,68.04,67.7,67.95,8216
|
|
2022-09-23 11:35:00+00:00,67.96,68.29,67.95,68.02,9163
|
|
2022-09-23 11:40:00+00:00,68.02,68.03,67.69,67.69,7886
|
|
2022-09-23 11:45:00+00:00,67.7,67.7,67.46,67.65,6832
|
|
2022-09-23 11:50:00+00:00,67.64,67.86,67.64,67.73,5754
|
|
2022-09-23 11:55:00+00:00,67.72,67.76,67.58,67.72,4280
|
|
2022-09-23 12:00:00+00:00,67.72,67.77,67.42,67.47,5679
|
|
2022-09-23 12:05:00+00:00,67.47,67.49,67.22,67.34,7195
|
|
2022-09-23 12:10:00+00:00,67.34,67.39,67.23,67.28,4360
|
|
2022-09-23 12:15:00+00:00,67.28,67.33,67.18,67.27,5354
|
|
2022-09-23 12:20:00+00:00,67.28,67.39,67.21,67.29,5607
|
|
2022-09-23 12:25:00+00:00,67.28,67.37,67.01,67.02,7019
|
|
2022-09-23 12:30:00+00:00,67.01,67.32,67.0,67.24,11672
|
|
2022-09-23 12:35:00+00:00,67.23,67.32,67.15,67.27,6404
|
|
2022-09-23 12:40:00+00:00,67.27,67.36,67.2,67.23,4663
|
|
2022-09-23 12:45:00+00:00,67.23,67.45,67.19,67.42,5887
|
|
2022-09-23 12:50:00+00:00,67.41,67.67,67.4,67.61,7043
|
|
2022-09-23 12:55:00+00:00,67.62,67.63,67.46,67.59,5682
|
|
2022-09-23 13:00:00+00:00,67.59,67.71,67.46,67.59,6927
|
|
2022-09-23 13:05:00+00:00,67.58,67.65,67.5,67.51,4530
|
|
2022-09-23 13:10:00+00:00,67.52,67.66,67.5,67.54,2970
|
|
2022-09-23 13:15:00+00:00,67.53,67.76,67.49,67.73,4146
|
|
2022-09-23 13:20:00+00:00,67.73,67.76,67.61,67.61,4133
|
|
2022-09-23 13:25:00+00:00,67.6,67.63,67.32,67.33,6707
|
|
2022-09-23 13:30:00+00:00,67.33,67.46,67.26,67.39,6421
|
|
2022-09-23 13:35:00+00:00,67.39,67.44,67.3,67.33,3549
|
|
2022-09-23 13:40:00+00:00,67.32,67.35,67.24,67.26,4571
|
|
2022-09-23 13:45:00+00:00,67.26,67.5,67.24,67.43,4085
|
|
2022-09-23 13:50:00+00:00,67.44,67.45,67.33,67.39,3191
|
|
2022-09-23 13:55:00+00:00,67.4,67.5,67.3,67.42,4238
|
|
2022-09-23 14:00:00+00:00,67.42,67.55,67.25,67.53,6004
|
|
2022-09-23 14:05:00+00:00,67.53,67.66,67.29,67.31,6177
|
|
2022-09-23 14:10:00+00:00,67.3,67.37,67.07,67.13,8508
|
|
2022-09-23 14:15:00+00:00,67.13,67.17,67.05,67.11,5462
|
|
2022-09-23 14:20:00+00:00,67.1,67.33,67.03,67.29,7053
|
|
2022-09-23 14:25:00+00:00,67.3,67.44,67.24,67.33,5814
|
|
2022-09-23 14:30:00+00:00,67.31,67.33,67.05,67.16,5753
|
|
2022-09-23 14:35:00+00:00,67.18,67.22,66.99,67.01,11076
|
|
2022-09-23 14:40:00+00:00,67.01,67.26,66.86,67.2,9811
|
|
2022-09-23 14:45:00+00:00,67.21,67.25,67.05,67.09,6315
|
|
2022-09-23 14:50:00+00:00,67.08,67.13,66.93,66.95,6694
|
|
2022-09-23 14:55:00+00:00,66.95,66.97,66.82,66.92,8139
|
|
2022-09-23 15:00:00+00:00,66.91,67.37,66.88,67.32,12092
|
|
2022-09-23 15:05:00+00:00,67.32,67.67,67.2,67.53,10952
|
|
2022-09-23 15:10:00+00:00,67.53,67.62,67.28,67.4,8714
|
|
2022-09-23 15:15:00+00:00,67.4,67.61,67.38,67.41,10175
|
|
2022-09-23 15:20:00+00:00,67.4,67.57,67.33,67.42,6612
|
|
2022-09-23 15:25:00+00:00,67.42,67.65,67.39,67.63,8281
|
|
2022-09-23 15:30:00+00:00,67.63,67.96,67.6,67.85,13390
|
|
2022-09-23 15:35:00+00:00,67.86,67.95,67.67,67.94,9916
|
|
2022-09-23 15:40:00+00:00,67.94,68.41,67.8,68.38,13325
|
|
2022-09-23 15:45:00+00:00,68.36,68.41,67.97,68.02,12952
|
|
2022-09-23 15:50:00+00:00,68.02,68.14,67.65,68.07,13730
|
|
2022-09-23 15:55:00+00:00,68.06,68.1,67.75,68.0,22868
|
|
2022-09-26 09:30:00+00:00,67.85,68.29,67.85,68.03,17798
|
|
2022-09-26 09:35:00+00:00,68.02,68.66,67.87,68.4,16826
|
|
2022-09-26 09:40:00+00:00,68.4,68.49,67.79,67.86,14027
|
|
2022-09-26 09:45:00+00:00,67.86,68.01,67.58,67.96,14661
|
|
2022-09-26 09:50:00+00:00,67.96,68.35,67.95,68.22,14625
|
|
2022-09-26 09:55:00+00:00,68.2,68.47,68.1,68.41,14390
|
|
2022-09-26 10:00:00+00:00,68.43,68.72,68.14,68.25,13948
|
|
2022-09-26 10:05:00+00:00,68.26,68.45,67.95,68.02,12852
|
|
2022-09-26 10:10:00+00:00,68.02,68.39,67.87,68.36,12403
|
|
2022-09-26 10:15:00+00:00,68.37,68.74,68.37,68.62,12499
|
|
2022-09-26 10:20:00+00:00,68.63,68.74,68.44,68.46,9533
|
|
2022-09-26 10:25:00+00:00,68.45,68.64,68.36,68.57,8846
|
|
2022-09-26 10:30:00+00:00,68.56,68.59,68.14,68.25,12020
|
|
2022-09-26 10:35:00+00:00,68.24,68.54,68.22,68.49,9275
|
|
2022-09-26 10:40:00+00:00,68.49,68.55,68.15,68.4,8823
|
|
2022-09-26 10:45:00+00:00,68.4,68.41,67.74,67.86,11673
|
|
2022-09-26 10:50:00+00:00,67.87,67.95,67.65,67.71,7960
|
|
2022-09-26 10:55:00+00:00,67.71,67.82,67.54,67.7,8449
|
|
2022-09-26 11:00:00+00:00,67.7,67.79,67.59,67.61,8935
|
|
2022-09-26 11:05:00+00:00,67.61,67.62,67.15,67.16,9725
|
|
2022-09-26 11:10:00+00:00,67.16,67.43,67.12,67.42,11228
|
|
2022-09-26 11:15:00+00:00,67.42,67.47,67.23,67.28,5487
|
|
2022-09-26 11:20:00+00:00,67.27,67.49,67.26,67.29,7579
|
|
2022-09-26 11:25:00+00:00,67.29,67.32,67.04,67.08,8898
|
|
2022-09-26 11:30:00+00:00,67.07,67.24,67.05,67.11,7794
|
|
2022-09-26 11:35:00+00:00,67.11,67.32,67.1,67.21,6977
|
|
2022-09-26 11:40:00+00:00,67.21,67.28,66.92,66.93,10901
|
|
2022-09-26 11:45:00+00:00,66.93,67.1,66.76,67.03,10731
|
|
2022-09-26 11:50:00+00:00,67.02,67.06,66.88,67.05,5319
|
|
2022-09-26 11:55:00+00:00,67.06,67.28,67.01,67.22,8569
|
|
2022-09-26 12:00:00+00:00,67.23,67.24,66.92,67.01,6623
|
|
2022-09-26 12:05:00+00:00,67.02,67.07,66.81,66.91,6488
|
|
2022-09-26 12:10:00+00:00,66.91,67.02,66.82,66.96,5212
|
|
2022-09-26 12:15:00+00:00,66.95,67.15,66.94,67.06,6126
|
|
2022-09-26 12:20:00+00:00,67.05,67.06,66.77,66.77,7203
|
|
2022-09-26 12:25:00+00:00,66.77,66.8,66.58,66.63,10646
|
|
2022-09-26 12:30:00+00:00,66.62,66.69,66.51,66.51,4932
|
|
2022-09-26 12:35:00+00:00,66.52,66.75,66.5,66.66,5357
|
|
2022-09-26 12:40:00+00:00,66.66,66.72,66.58,66.64,3579
|
|
2022-09-26 12:45:00+00:00,66.65,66.87,66.63,66.81,6997
|
|
2022-09-26 12:50:00+00:00,66.81,66.91,66.78,66.88,5112
|
|
2022-09-26 12:55:00+00:00,66.88,67.07,66.87,66.9,8330
|
|
2022-09-26 13:00:00+00:00,66.9,66.95,66.73,66.76,6019
|
|
2022-09-26 13:05:00+00:00,66.77,66.81,66.63,66.75,5459
|
|
2022-09-26 13:10:00+00:00,66.75,66.77,66.56,66.68,5561
|
|
2022-09-26 13:15:00+00:00,66.67,66.81,66.62,66.76,4835
|
|
2022-09-26 13:20:00+00:00,66.76,66.87,66.68,66.78,5634
|
|
2022-09-26 13:25:00+00:00,66.78,66.8,66.56,66.76,6448
|
|
2022-09-26 13:30:00+00:00,66.76,66.91,66.55,66.56,10769
|
|
2022-09-26 13:35:00+00:00,66.56,66.78,66.51,66.71,5187
|
|
2022-09-26 13:40:00+00:00,66.72,66.75,66.52,66.57,5158
|
|
2022-09-26 13:45:00+00:00,66.56,66.77,66.53,66.64,6323
|
|
2022-09-26 13:50:00+00:00,66.64,66.89,66.61,66.74,6336
|
|
2022-09-26 13:55:00+00:00,66.74,66.75,66.37,66.43,8783
|
|
2022-09-26 14:00:00+00:00,66.42,66.76,66.39,66.75,7585
|
|
2022-09-26 14:05:00+00:00,66.74,66.94,66.69,66.9,6294
|
|
2022-09-26 14:10:00+00:00,66.9,66.94,66.68,66.75,5258
|
|
2022-09-26 14:15:00+00:00,66.75,66.81,66.65,66.75,3505
|
|
2022-09-26 14:20:00+00:00,66.75,66.88,66.7,66.76,4339
|
|
2022-09-26 14:25:00+00:00,66.76,66.83,66.61,66.64,5368
|
|
2022-09-26 14:30:00+00:00,66.63,66.79,66.6,66.68,4473
|
|
2022-09-26 14:35:00+00:00,66.68,66.71,66.48,66.68,5103
|
|
2022-09-26 14:40:00+00:00,66.7,66.76,66.63,66.71,4233
|
|
2022-09-26 14:45:00+00:00,66.71,67.06,66.64,67.03,11595
|
|
2022-09-26 14:50:00+00:00,67.03,67.17,66.82,67.11,11923
|
|
2022-09-26 14:55:00+00:00,67.12,67.2,67.02,67.09,8117
|
|
2022-09-26 15:00:00+00:00,67.1,67.32,67.09,67.25,9413
|
|
2022-09-26 15:05:00+00:00,67.27,67.35,67.08,67.28,10130
|
|
2022-09-26 15:10:00+00:00,67.28,67.35,67.01,67.06,10249
|
|
2022-09-26 15:15:00+00:00,67.07,67.21,66.8,67.07,11080
|
|
2022-09-26 15:20:00+00:00,67.07,67.16,66.89,66.97,9188
|
|
2022-09-26 15:25:00+00:00,66.96,67.05,66.85,66.98,6472
|
|
2022-09-26 15:30:00+00:00,66.98,67.01,66.84,66.89,6986
|
|
2022-09-26 15:35:00+00:00,66.89,67.05,66.66,66.73,12430
|
|
2022-09-26 15:40:00+00:00,66.73,66.92,66.58,66.72,9952
|
|
2022-09-26 15:45:00+00:00,66.73,66.95,66.68,66.82,10365
|
|
2022-09-26 15:50:00+00:00,66.82,66.97,66.48,66.82,18088
|
|
2022-09-26 15:55:00+00:00,66.81,66.82,66.25,66.29,23751
|
|
2022-09-27 09:30:00+00:00,67.89,68.47,67.67,68.45,32955
|
|
2022-09-27 09:35:00+00:00,68.44,68.6,68.32,68.52,19089
|
|
2022-09-27 09:40:00+00:00,68.52,68.64,68.36,68.53,16627
|
|
2022-09-27 09:45:00+00:00,68.53,68.78,68.28,68.31,19659
|
|
2022-09-27 09:50:00+00:00,68.31,68.67,68.06,68.51,18618
|
|
2022-09-27 09:55:00+00:00,68.52,68.52,68.09,68.29,13945
|
|
2022-09-27 10:00:00+00:00,68.29,68.37,67.69,67.92,15913
|
|
2022-09-27 10:05:00+00:00,67.92,68.01,67.6,67.8,13339
|
|
2022-09-27 10:10:00+00:00,67.77,68.08,67.71,67.89,13750
|
|
2022-09-27 10:15:00+00:00,67.9,68.11,67.71,67.92,14928
|
|
2022-09-27 10:20:00+00:00,67.92,68.16,67.82,68.05,14221
|
|
2022-09-27 10:25:00+00:00,68.05,68.17,67.84,67.84,11290
|
|
2022-09-27 10:30:00+00:00,67.86,68.19,67.71,68.05,13570
|
|
2022-09-27 10:35:00+00:00,68.04,68.3,67.93,67.98,13922
|
|
2022-09-27 10:40:00+00:00,67.98,68.38,67.84,68.33,15741
|
|
2022-09-27 10:45:00+00:00,68.34,68.39,68.16,68.33,10316
|
|
2022-09-27 10:50:00+00:00,68.34,68.38,68.13,68.16,8902
|
|
2022-09-27 10:55:00+00:00,68.15,68.31,68.15,68.21,6804
|
|
2022-09-27 11:00:00+00:00,68.22,68.35,68.02,68.11,10589
|
|
2022-09-27 11:05:00+00:00,68.11,68.46,67.99,68.46,11099
|
|
2022-09-27 11:10:00+00:00,68.46,68.5,68.12,68.15,10775
|
|
2022-09-27 11:15:00+00:00,68.14,68.22,68.06,68.18,8942
|
|
2022-09-27 11:20:00+00:00,68.17,68.21,67.86,67.97,9264
|
|
2022-09-27 11:25:00+00:00,67.98,68.02,67.57,67.63,12147
|
|
2022-09-27 11:30:00+00:00,67.64,67.75,67.54,67.66,9542
|
|
2022-09-27 11:35:00+00:00,67.67,67.68,67.46,67.6,10198
|
|
2022-09-27 11:40:00+00:00,67.6,67.63,67.4,67.48,10129
|
|
2022-09-27 11:45:00+00:00,67.48,67.57,67.39,67.45,6256
|
|
2022-09-27 11:50:00+00:00,67.45,67.48,67.15,67.18,11493
|
|
2022-09-27 11:55:00+00:00,67.18,67.3,67.13,67.15,9939
|
|
2022-09-27 12:00:00+00:00,67.15,67.16,66.92,67.05,11469
|
|
2022-09-27 12:05:00+00:00,67.05,67.06,66.8,66.85,9174
|
|
2022-09-27 12:10:00+00:00,66.84,66.88,66.36,66.49,19087
|
|
2022-09-27 12:15:00+00:00,66.48,66.49,66.0,66.03,17399
|
|
2022-09-27 12:20:00+00:00,66.02,66.33,66.0,66.27,12365
|
|
2022-09-27 12:25:00+00:00,66.27,66.58,66.26,66.44,11554
|
|
2022-09-27 12:30:00+00:00,66.43,66.57,66.39,66.52,7951
|
|
2022-09-27 12:35:00+00:00,66.52,66.57,66.27,66.3,7525
|
|
2022-09-27 12:40:00+00:00,66.3,66.43,66.2,66.32,10977
|
|
2022-09-27 12:45:00+00:00,66.33,66.38,66.18,66.33,7006
|
|
2022-09-27 12:50:00+00:00,66.32,66.6,66.12,66.53,8679
|
|
2022-09-27 12:55:00+00:00,66.54,66.57,66.44,66.44,5779
|
|
2022-09-27 13:00:00+00:00,66.44,66.44,66.06,66.12,11237
|
|
2022-09-27 13:05:00+00:00,66.12,66.49,66.11,66.35,9554
|
|
2022-09-27 13:10:00+00:00,66.34,66.41,66.23,66.39,5754
|
|
2022-09-27 13:15:00+00:00,66.39,66.52,66.32,66.39,5979
|
|
2022-09-27 13:20:00+00:00,66.39,66.45,66.26,66.28,5020
|
|
2022-09-27 13:25:00+00:00,66.27,66.43,66.14,66.37,6102
|
|
2022-09-27 13:30:00+00:00,66.36,66.58,66.29,66.55,5411
|
|
2022-09-27 13:35:00+00:00,66.55,66.58,66.38,66.4,6932
|
|
2022-09-27 13:40:00+00:00,66.39,66.42,66.18,66.36,6627
|
|
2022-09-27 13:45:00+00:00,66.36,66.64,66.36,66.55,10474
|
|
2022-09-27 13:50:00+00:00,66.55,66.67,66.44,66.46,6653
|
|
2022-09-27 13:55:00+00:00,66.46,66.59,66.28,66.56,7176
|
|
2022-09-27 14:00:00+00:00,66.56,66.94,66.5,66.83,10635
|
|
2022-09-27 14:05:00+00:00,66.85,66.95,66.72,66.91,8116
|
|
2022-09-27 14:10:00+00:00,66.91,66.95,66.75,66.79,5692
|
|
2022-09-27 14:15:00+00:00,66.8,66.86,66.66,66.67,5009
|
|
2022-09-27 14:20:00+00:00,66.67,66.85,66.67,66.85,4879
|
|
2022-09-27 14:25:00+00:00,66.83,66.97,66.79,66.94,7263
|
|
2022-09-27 14:30:00+00:00,66.94,66.96,66.7,66.83,6387
|
|
2022-09-27 14:35:00+00:00,66.83,67.18,66.7,67.13,9760
|
|
2022-09-27 14:40:00+00:00,67.13,67.38,67.12,67.27,11532
|
|
2022-09-27 14:45:00+00:00,67.27,67.45,67.11,67.41,8634
|
|
2022-09-27 14:50:00+00:00,67.42,67.44,67.25,67.3,6824
|
|
2022-09-27 14:55:00+00:00,67.31,67.33,67.13,67.21,7699
|
|
2022-09-27 15:00:00+00:00,67.23,67.24,66.91,67.08,10469
|
|
2022-09-27 15:05:00+00:00,67.07,67.32,67.02,67.3,8124
|
|
2022-09-27 15:10:00+00:00,67.3,67.44,67.17,67.36,6927
|
|
2022-09-27 15:15:00+00:00,67.36,67.46,67.17,67.4,8135
|
|
2022-09-27 15:20:00+00:00,67.4,67.46,67.21,67.33,7198
|
|
2022-09-27 15:25:00+00:00,67.33,67.38,67.07,67.23,11007
|
|
2022-09-27 15:30:00+00:00,67.23,67.26,66.94,67.03,13981
|
|
2022-09-27 15:35:00+00:00,67.03,67.13,66.91,66.94,10066
|
|
2022-09-27 15:40:00+00:00,66.94,67.15,66.88,67.11,13359
|
|
2022-09-27 15:45:00+00:00,67.11,67.13,66.86,66.97,9818
|
|
2022-09-27 15:50:00+00:00,66.97,67.23,66.9,67.19,15183
|
|
2022-09-27 15:55:00+00:00,67.18,67.29,67.08,67.17,16200
|
|
2022-09-28 09:30:00+00:00,67.11,67.54,66.62,66.73,17603
|
|
2022-09-28 09:35:00+00:00,66.72,67.31,66.56,67.24,17294
|
|
2022-09-28 09:40:00+00:00,67.25,67.81,67.14,67.78,18892
|
|
2022-09-28 09:45:00+00:00,67.79,67.96,67.36,67.73,15575
|
|
2022-09-28 09:50:00+00:00,67.73,67.98,67.58,67.73,11746
|
|
2022-09-28 09:55:00+00:00,67.73,68.19,67.71,67.87,14779
|
|
2022-09-28 10:00:00+00:00,67.88,68.29,67.62,67.79,15019
|
|
2022-09-28 10:05:00+00:00,67.78,67.85,67.21,67.22,14030
|
|
2022-09-28 10:10:00+00:00,67.2,67.47,67.18,67.44,10623
|
|
2022-09-28 10:15:00+00:00,67.45,67.83,67.25,67.74,11983
|
|
2022-09-28 10:20:00+00:00,67.73,67.92,67.44,67.85,10917
|
|
2022-09-28 10:25:00+00:00,67.82,68.21,67.72,68.17,8900
|
|
2022-09-28 10:30:00+00:00,68.17,68.26,68.1,68.19,8688
|
|
2022-09-28 10:35:00+00:00,68.18,68.35,68.01,68.11,9363
|
|
2022-09-28 10:40:00+00:00,68.1,68.26,67.97,68.02,7502
|
|
2022-09-28 10:45:00+00:00,68.02,68.25,67.96,68.09,7179
|
|
2022-09-28 10:50:00+00:00,68.08,68.22,67.94,68.19,7533
|
|
2022-09-28 10:55:00+00:00,68.19,68.24,67.84,67.92,8514
|
|
2022-09-28 11:00:00+00:00,67.93,68.18,67.78,68.03,6943
|
|
2022-09-28 11:05:00+00:00,68.03,68.06,67.84,67.93,5549
|
|
2022-09-28 11:10:00+00:00,67.94,68.17,67.88,68.05,5544
|
|
2022-09-28 11:15:00+00:00,68.05,68.27,67.93,68.24,5094
|
|
2022-09-28 11:20:00+00:00,68.24,68.5,68.23,68.42,9563
|
|
2022-09-28 11:25:00+00:00,68.42,68.54,68.25,68.27,8377
|
|
2022-09-28 11:30:00+00:00,68.28,68.32,68.05,68.1,10495
|
|
2022-09-28 11:35:00+00:00,68.1,68.27,67.97,68.06,9217
|
|
2022-09-28 11:40:00+00:00,68.05,68.13,67.91,68.12,5698
|
|
2022-09-28 11:45:00+00:00,68.11,68.39,68.1,68.31,6886
|
|
2022-09-28 11:50:00+00:00,68.31,68.45,68.29,68.42,4399
|
|
2022-09-28 11:55:00+00:00,68.42,68.63,68.41,68.56,5394
|
|
2022-09-28 12:00:00+00:00,68.57,68.6,68.49,68.58,6018
|
|
2022-09-28 12:05:00+00:00,68.59,68.59,68.49,68.5,4595
|
|
2022-09-28 12:10:00+00:00,68.5,68.64,68.49,68.63,4408
|
|
2022-09-28 12:15:00+00:00,68.63,68.74,68.49,68.73,6898
|
|
2022-09-28 12:20:00+00:00,68.73,68.73,68.29,68.3,7961
|
|
2022-09-28 12:25:00+00:00,68.3,68.37,68.15,68.23,7213
|
|
2022-09-28 12:30:00+00:00,68.24,68.3,68.16,68.25,5129
|
|
2022-09-28 12:35:00+00:00,68.24,68.26,68.08,68.09,5573
|
|
2022-09-28 12:40:00+00:00,68.1,68.16,68.03,68.12,6321
|
|
2022-09-28 12:45:00+00:00,68.12,68.22,68.04,68.07,6231
|
|
2022-09-28 12:50:00+00:00,68.06,68.09,67.85,67.89,9160
|
|
2022-09-28 12:55:00+00:00,67.89,68.04,67.85,68.03,5198
|
|
2022-09-28 13:00:00+00:00,68.03,68.05,67.89,68.03,7035
|
|
2022-09-28 13:05:00+00:00,68.03,68.31,68.02,68.27,8215
|
|
2022-09-28 13:10:00+00:00,68.27,68.3,68.11,68.14,5097
|
|
2022-09-28 13:15:00+00:00,68.15,68.25,68.09,68.23,4951
|
|
2022-09-28 13:20:00+00:00,68.23,68.23,68.09,68.15,4249
|
|
2022-09-28 13:25:00+00:00,68.16,68.17,67.93,67.99,5456
|
|
2022-09-28 13:30:00+00:00,68.0,68.06,67.84,68.0,6023
|
|
2022-09-28 13:35:00+00:00,68.01,68.07,67.87,68.02,6411
|
|
2022-09-28 13:40:00+00:00,68.01,68.13,67.96,67.97,5465
|
|
2022-09-28 13:45:00+00:00,67.96,67.99,67.67,67.78,9168
|
|
2022-09-28 13:50:00+00:00,67.79,67.82,67.68,67.8,4948
|
|
2022-09-28 13:55:00+00:00,67.81,67.86,67.74,67.81,5108
|
|
2022-09-28 14:00:00+00:00,67.81,67.86,67.7,67.81,4743
|
|
2022-09-28 14:05:00+00:00,67.82,67.97,67.81,67.95,5089
|
|
2022-09-28 14:10:00+00:00,67.94,67.98,67.87,67.91,4389
|
|
2022-09-28 14:15:00+00:00,67.91,67.97,67.82,67.91,5016
|
|
2022-09-28 14:20:00+00:00,67.91,67.94,67.81,67.87,3526
|
|
2022-09-28 14:25:00+00:00,67.87,68.0,67.83,68.0,4870
|
|
2022-09-28 14:30:00+00:00,68.0,68.06,67.95,68.03,4493
|
|
2022-09-28 14:35:00+00:00,68.02,68.11,68.01,68.07,4406
|
|
2022-09-28 14:40:00+00:00,68.06,68.06,67.72,67.81,6949
|
|
2022-09-28 14:45:00+00:00,67.82,67.93,67.78,67.92,3267
|
|
2022-09-28 14:50:00+00:00,67.93,67.99,67.86,67.97,3561
|
|
2022-09-28 14:55:00+00:00,67.97,68.09,67.94,68.04,5472
|
|
2022-09-28 15:00:00+00:00,68.03,68.26,67.98,68.23,7137
|
|
2022-09-28 15:05:00+00:00,68.24,68.37,68.17,68.24,7338
|
|
2022-09-28 15:10:00+00:00,68.24,68.37,68.2,68.34,5969
|
|
2022-09-28 15:15:00+00:00,68.33,68.4,68.23,68.28,6661
|
|
2022-09-28 15:20:00+00:00,68.28,68.39,68.24,68.36,6340
|
|
2022-09-28 15:25:00+00:00,68.36,68.55,68.34,68.51,7526
|
|
2022-09-28 15:30:00+00:00,68.51,68.68,68.49,68.66,7282
|
|
2022-09-28 15:35:00+00:00,68.66,68.67,68.53,68.59,6032
|
|
2022-09-28 15:40:00+00:00,68.58,68.73,68.57,68.63,7648
|
|
2022-09-28 15:45:00+00:00,68.62,68.8,68.55,68.74,8265
|
|
2022-09-28 15:50:00+00:00,68.73,68.73,68.55,68.58,9561
|
|
2022-09-28 15:55:00+00:00,68.57,68.57,68.3,68.33,15872
|
|
2022-09-29 09:30:00+00:00,67.22,67.22,66.48,66.55,21080
|
|
2022-09-29 09:35:00+00:00,66.55,66.58,65.75,65.82,26316
|
|
2022-09-29 09:40:00+00:00,65.82,65.9,65.32,65.42,22419
|
|
2022-09-29 09:45:00+00:00,65.42,65.57,65.26,65.35,18703
|
|
2022-09-29 09:50:00+00:00,65.34,65.7,65.25,65.45,18626
|
|
2022-09-29 09:55:00+00:00,65.45,65.6,65.27,65.41,9874
|
|
2022-09-29 10:00:00+00:00,65.41,65.55,64.94,65.03,20056
|
|
2022-09-29 10:05:00+00:00,65.03,65.28,64.97,64.99,13623
|
|
2022-09-29 10:10:00+00:00,64.98,65.0,64.76,64.77,16629
|
|
2022-09-29 10:15:00+00:00,64.77,65.01,64.75,64.86,15219
|
|
2022-09-29 10:20:00+00:00,64.86,65.07,64.79,64.87,11284
|
|
2022-09-29 10:25:00+00:00,64.86,65.04,64.72,64.94,13764
|
|
2022-09-29 10:30:00+00:00,64.9,64.91,64.39,64.41,16385
|
|
2022-09-29 10:35:00+00:00,64.4,64.66,64.33,64.57,9978
|
|
2022-09-29 10:40:00+00:00,64.56,64.69,64.54,64.64,10060
|
|
2022-09-29 10:45:00+00:00,64.64,64.77,64.51,64.53,11318
|
|
2022-09-29 10:50:00+00:00,64.52,64.72,64.45,64.59,9382
|
|
2022-09-29 10:55:00+00:00,64.59,64.76,64.56,64.63,9594
|
|
2022-09-29 11:00:00+00:00,64.63,64.74,64.5,64.57,9264
|
|
2022-09-29 11:05:00+00:00,64.56,64.87,64.46,64.77,13910
|
|
2022-09-29 11:10:00+00:00,64.78,64.78,64.38,64.42,11570
|
|
2022-09-29 11:15:00+00:00,64.42,64.52,64.31,64.37,9426
|
|
2022-09-29 11:20:00+00:00,64.36,64.39,64.11,64.22,9167
|
|
2022-09-29 11:25:00+00:00,64.22,64.36,64.14,64.32,9958
|
|
2022-09-29 11:30:00+00:00,64.33,64.46,64.29,64.33,10185
|
|
2022-09-29 11:35:00+00:00,64.33,64.41,64.17,64.25,8725
|
|
2022-09-29 11:40:00+00:00,64.24,64.31,64.12,64.25,9110
|
|
2022-09-29 11:45:00+00:00,64.25,64.33,64.16,64.3,7940
|
|
2022-09-29 11:50:00+00:00,64.3,64.55,64.24,64.5,13601
|
|
2022-09-29 11:55:00+00:00,64.5,64.55,64.4,64.42,10747
|
|
2022-09-29 12:00:00+00:00,64.42,64.62,64.36,64.59,9032
|
|
2022-09-29 12:05:00+00:00,64.59,64.69,64.36,64.44,10281
|
|
2022-09-29 12:10:00+00:00,64.44,64.46,64.24,64.26,6747
|
|
2022-09-29 12:15:00+00:00,64.27,64.33,64.11,64.11,7719
|
|
2022-09-29 12:20:00+00:00,64.12,64.17,63.95,64.02,9633
|
|
2022-09-29 12:25:00+00:00,64.03,64.07,63.93,64.0,6078
|
|
2022-09-29 12:30:00+00:00,64.0,64.12,63.94,64.12,6187
|
|
2022-09-29 12:35:00+00:00,64.11,64.13,63.96,64.08,6191
|
|
2022-09-29 12:40:00+00:00,64.09,64.13,63.9,64.1,6848
|
|
2022-09-29 12:45:00+00:00,64.11,64.18,64.08,64.14,7428
|
|
2022-09-29 12:50:00+00:00,64.14,64.22,64.05,64.19,6853
|
|
2022-09-29 12:55:00+00:00,64.19,64.2,63.84,63.9,8652
|
|
2022-09-29 13:00:00+00:00,63.9,63.92,63.78,63.84,5259
|
|
2022-09-29 13:05:00+00:00,63.85,63.91,63.77,63.78,4627
|
|
2022-09-29 13:10:00+00:00,63.79,63.99,63.78,63.98,9270
|
|
2022-09-29 13:15:00+00:00,63.97,64.03,63.91,63.94,5181
|
|
2022-09-29 13:20:00+00:00,63.92,64.01,63.87,63.96,9196
|
|
2022-09-29 13:25:00+00:00,63.97,64.0,63.76,63.79,7785
|
|
2022-09-29 13:30:00+00:00,63.78,63.91,63.68,63.88,6582
|
|
2022-09-29 13:35:00+00:00,63.88,63.99,63.83,63.99,3947
|
|
2022-09-29 13:40:00+00:00,63.99,63.99,63.81,63.84,4097
|
|
2022-09-29 13:45:00+00:00,63.84,63.88,63.8,63.81,3373
|
|
2022-09-29 13:50:00+00:00,63.82,63.88,63.64,63.64,6986
|
|
2022-09-29 13:55:00+00:00,63.64,63.7,63.54,63.56,5821
|
|
2022-09-29 14:00:00+00:00,63.56,63.6,63.48,63.55,5768
|
|
2022-09-29 14:05:00+00:00,63.55,63.7,63.55,63.59,5408
|
|
2022-09-29 14:10:00+00:00,63.6,63.62,63.43,63.43,5236
|
|
2022-09-29 14:15:00+00:00,63.43,63.45,62.94,62.95,17652
|
|
2022-09-29 14:20:00+00:00,62.94,63.09,62.83,62.86,15851
|
|
2022-09-29 14:25:00+00:00,62.86,63.32,62.85,63.2,14163
|
|
2022-09-29 14:30:00+00:00,63.2,63.25,62.94,63.04,16136
|
|
2022-09-29 14:35:00+00:00,63.04,63.31,63.0,63.27,12759
|
|
2022-09-29 14:40:00+00:00,63.27,63.34,63.21,63.23,9212
|
|
2022-09-29 14:45:00+00:00,63.22,63.28,63.11,63.13,7974
|
|
2022-09-29 14:50:00+00:00,63.13,63.15,62.93,62.96,9163
|
|
2022-09-29 14:55:00+00:00,62.95,63.06,62.95,63.01,6763
|
|
2022-09-29 15:00:00+00:00,63.01,63.3,63.01,63.26,10469
|
|
2022-09-29 15:05:00+00:00,63.26,63.35,63.05,63.19,10480
|
|
2022-09-29 15:10:00+00:00,63.18,63.45,63.14,63.42,10713
|
|
2022-09-29 15:15:00+00:00,63.43,63.69,63.37,63.68,13878
|
|
2022-09-29 15:20:00+00:00,63.67,63.69,63.46,63.58,11668
|
|
2022-09-29 15:25:00+00:00,63.58,63.58,63.38,63.5,8556
|
|
2022-09-29 15:30:00+00:00,63.5,63.85,63.43,63.84,15682
|
|
2022-09-29 15:35:00+00:00,63.85,64.05,63.72,63.96,16383
|
|
2022-09-29 15:40:00+00:00,63.96,64.11,63.89,64.05,13976
|
|
2022-09-29 15:45:00+00:00,64.05,64.23,64.01,64.14,15430
|
|
2022-09-29 15:50:00+00:00,64.14,64.33,64.14,64.23,20794
|
|
2022-09-29 15:55:00+00:00,64.23,64.27,64.07,64.15,27316
|
|
2022-09-30 09:30:00+00:00,63.63,64.57,63.54,64.25,21516
|
|
2022-09-30 09:35:00+00:00,64.26,64.38,63.47,63.64,19237
|
|
2022-09-30 09:40:00+00:00,63.64,64.23,63.5,63.95,18029
|
|
2022-09-30 09:45:00+00:00,63.95,64.16,63.56,63.84,15615
|
|
2022-09-30 09:50:00+00:00,63.86,64.42,63.75,64.35,14398
|
|
2022-09-30 09:55:00+00:00,64.34,64.55,64.16,64.17,11669
|
|
2022-09-30 10:00:00+00:00,64.16,64.34,63.89,64.23,14122
|
|
2022-09-30 10:05:00+00:00,64.24,64.62,64.09,64.57,12007
|
|
2022-09-30 10:10:00+00:00,64.56,64.83,64.33,64.59,15279
|
|
2022-09-30 10:15:00+00:00,64.59,64.67,64.25,64.43,13848
|
|
2022-09-30 10:20:00+00:00,64.44,64.74,64.27,64.69,11757
|
|
2022-09-30 10:25:00+00:00,64.69,65.08,64.66,65.04,14765
|
|
2022-09-30 10:30:00+00:00,65.03,65.35,64.9,65.28,13653
|
|
2022-09-30 10:35:00+00:00,65.28,65.45,65.15,65.15,14762
|
|
2022-09-30 10:40:00+00:00,65.16,65.26,64.98,65.19,11923
|
|
2022-09-30 10:45:00+00:00,65.2,65.3,64.98,65.27,13395
|
|
2022-09-30 10:50:00+00:00,65.27,65.56,65.12,65.53,13978
|
|
2022-09-30 10:55:00+00:00,65.53,65.59,65.29,65.49,11350
|
|
2022-09-30 11:00:00+00:00,65.5,65.75,65.34,65.68,14381
|
|
2022-09-30 11:05:00+00:00,65.69,65.86,65.6,65.81,9107
|
|
2022-09-30 11:10:00+00:00,65.81,65.91,65.71,65.77,8232
|
|
2022-09-30 11:15:00+00:00,65.77,65.82,65.56,65.58,8035
|
|
2022-09-30 11:20:00+00:00,65.58,65.65,65.41,65.53,7460
|
|
2022-09-30 11:25:00+00:00,65.54,65.59,65.31,65.33,8368
|
|
2022-09-30 11:30:00+00:00,65.33,65.41,65.22,65.24,7605
|
|
2022-09-30 11:35:00+00:00,65.25,65.26,64.91,65.0,11042
|
|
2022-09-30 11:40:00+00:00,65.0,65.09,64.8,64.84,9413
|
|
2022-09-30 11:45:00+00:00,64.85,64.92,64.66,64.68,8214
|
|
2022-09-30 11:50:00+00:00,64.67,64.83,64.64,64.74,7870
|
|
2022-09-30 11:55:00+00:00,64.73,64.75,64.57,64.59,8371
|
|
2022-09-30 12:00:00+00:00,64.6,64.6,64.3,64.44,13818
|
|
2022-09-30 12:05:00+00:00,64.44,64.54,64.38,64.42,6295
|
|
2022-09-30 12:10:00+00:00,64.41,64.57,64.36,64.53,4891
|
|
2022-09-30 12:15:00+00:00,64.53,64.73,64.52,64.69,6666
|
|
2022-09-30 12:20:00+00:00,64.7,64.7,64.3,64.56,7536
|
|
2022-09-30 12:25:00+00:00,64.56,64.71,64.53,64.69,4971
|
|
2022-09-30 12:30:00+00:00,64.68,64.76,64.55,64.65,5480
|
|
2022-09-30 12:35:00+00:00,64.66,64.84,64.62,64.78,4969
|
|
2022-09-30 12:40:00+00:00,64.79,64.9,64.74,64.86,5280
|
|
2022-09-30 12:45:00+00:00,64.85,64.9,64.75,64.83,4184
|
|
2022-09-30 12:50:00+00:00,64.83,64.88,64.67,64.69,3945
|
|
2022-09-30 12:55:00+00:00,64.69,64.73,64.51,64.57,4727
|
|
2022-09-30 13:00:00+00:00,64.56,64.62,64.43,64.59,5023
|
|
2022-09-30 13:05:00+00:00,64.59,64.71,64.53,64.61,5836
|
|
2022-09-30 13:10:00+00:00,64.61,64.75,64.56,64.59,3907
|
|
2022-09-30 13:15:00+00:00,64.59,64.69,64.48,64.53,4695
|
|
2022-09-30 13:20:00+00:00,64.54,64.63,64.45,64.49,3948
|
|
2022-09-30 13:25:00+00:00,64.5,64.75,64.44,64.69,5549
|
|
2022-09-30 13:30:00+00:00,64.7,64.73,64.55,64.56,4696
|
|
2022-09-30 13:35:00+00:00,64.55,64.56,64.15,64.28,8702
|
|
2022-09-30 13:40:00+00:00,64.27,64.28,64.07,64.09,5882
|
|
2022-09-30 13:45:00+00:00,64.09,64.11,64.02,64.04,4932
|
|
2022-09-30 13:50:00+00:00,64.03,64.27,64.03,64.14,6686
|
|
2022-09-30 13:55:00+00:00,64.14,64.24,64.09,64.1,5526
|
|
2022-09-30 14:00:00+00:00,64.1,64.23,64.02,64.11,5369
|
|
2022-09-30 14:05:00+00:00,64.12,64.23,64.04,64.2,4881
|
|
2022-09-30 14:10:00+00:00,64.2,64.33,64.19,64.29,4572
|
|
2022-09-30 14:15:00+00:00,64.29,64.36,64.17,64.18,5099
|
|
2022-09-30 14:20:00+00:00,64.18,64.25,64.08,64.22,4573
|
|
2022-09-30 14:25:00+00:00,64.22,64.27,64.09,64.24,5802
|
|
2022-09-30 14:30:00+00:00,64.23,64.39,64.17,64.39,5399
|
|
2022-09-30 14:35:00+00:00,64.38,64.4,64.23,64.28,5602
|
|
2022-09-30 14:40:00+00:00,64.28,64.28,64.02,64.09,6069
|
|
2022-09-30 14:45:00+00:00,64.09,64.1,63.86,64.02,7689
|
|
2022-09-30 14:50:00+00:00,64.03,64.08,63.92,63.93,5117
|
|
2022-09-30 14:55:00+00:00,63.93,63.97,63.83,63.94,6798
|
|
2022-09-30 15:00:00+00:00,63.94,64.27,63.87,64.16,10512
|
|
2022-09-30 15:05:00+00:00,64.17,64.28,63.97,64.01,6971
|
|
2022-09-30 15:10:00+00:00,64.0,64.08,63.82,63.88,5938
|
|
2022-09-30 15:15:00+00:00,63.88,64.04,63.8,63.89,7500
|
|
2022-09-30 15:20:00+00:00,63.9,63.91,63.76,63.88,6886
|
|
2022-09-30 15:25:00+00:00,63.88,64.03,63.68,63.99,10016
|
|
2022-09-30 15:30:00+00:00,63.98,64.11,63.86,63.92,8552
|
|
2022-09-30 15:35:00+00:00,63.93,64.04,63.78,63.85,7489
|
|
2022-09-30 15:40:00+00:00,63.85,64.01,63.82,63.92,7090
|
|
2022-09-30 15:45:00+00:00,63.92,64.0,63.84,63.91,6258
|
|
2022-09-30 15:50:00+00:00,63.9,63.9,63.57,63.63,14123
|
|
2022-09-30 15:55:00+00:00,63.63,63.65,63.34,63.37,27588
|
|
2022-10-03 09:30:00+00:00,64.46,64.68,63.64,63.97,20561
|
|
2022-10-03 09:35:00+00:00,63.96,64.17,63.59,63.65,13045
|
|
2022-10-03 09:40:00+00:00,63.65,64.3,63.39,64.23,15479
|
|
2022-10-03 09:45:00+00:00,64.24,65.17,64.19,65.0,20365
|
|
2022-10-03 09:50:00+00:00,65.0,65.46,64.93,65.41,20223
|
|
2022-10-03 09:55:00+00:00,65.41,65.43,64.75,64.94,15540
|
|
2022-10-03 10:00:00+00:00,64.94,65.78,64.93,65.72,23488
|
|
2022-10-03 10:05:00+00:00,65.71,65.81,65.43,65.78,15199
|
|
2022-10-03 10:10:00+00:00,65.78,65.81,65.45,65.47,10795
|
|
2022-10-03 10:15:00+00:00,65.47,65.77,65.26,65.59,12655
|
|
2022-10-03 10:20:00+00:00,65.58,65.97,65.42,65.96,13212
|
|
2022-10-03 10:25:00+00:00,65.97,66.09,65.79,65.94,14622
|
|
2022-10-03 10:30:00+00:00,65.95,66.15,65.75,65.86,14587
|
|
2022-10-03 10:35:00+00:00,65.85,65.91,65.6,65.8,12253
|
|
2022-10-03 10:40:00+00:00,65.79,65.82,65.54,65.77,9668
|
|
2022-10-03 10:45:00+00:00,65.76,65.89,65.59,65.66,10601
|
|
2022-10-03 10:50:00+00:00,65.66,65.66,65.41,65.58,9287
|
|
2022-10-03 10:55:00+00:00,65.58,65.83,65.54,65.73,10046
|
|
2022-10-03 11:00:00+00:00,65.74,65.83,65.61,65.78,7406
|
|
2022-10-03 11:05:00+00:00,65.79,66.1,65.75,66.09,8693
|
|
2022-10-03 11:10:00+00:00,66.1,66.26,65.99,66.11,10433
|
|
2022-10-03 11:15:00+00:00,66.11,66.36,66.06,66.25,8692
|
|
2022-10-03 11:20:00+00:00,66.25,66.31,66.0,66.1,7831
|
|
2022-10-03 11:25:00+00:00,66.1,66.27,66.0,66.26,7466
|
|
2022-10-03 11:30:00+00:00,66.26,66.31,66.01,66.05,6084
|
|
2022-10-03 11:35:00+00:00,66.05,66.05,65.77,65.87,10891
|
|
2022-10-03 11:40:00+00:00,65.88,65.89,65.66,65.74,10463
|
|
2022-10-03 11:45:00+00:00,65.74,65.79,65.52,65.64,9282
|
|
2022-10-03 11:50:00+00:00,65.63,65.86,65.6,65.72,7592
|
|
2022-10-03 11:55:00+00:00,65.72,65.75,65.52,65.66,8550
|
|
2022-10-03 12:00:00+00:00,65.65,65.94,65.63,65.9,7453
|
|
2022-10-03 12:05:00+00:00,65.89,65.98,65.79,65.94,6410
|
|
2022-10-03 12:10:00+00:00,65.93,65.98,65.82,65.85,4682
|
|
2022-10-03 12:15:00+00:00,65.85,65.97,65.76,65.8,5929
|
|
2022-10-03 12:20:00+00:00,65.8,65.87,65.61,65.85,6930
|
|
2022-10-03 12:25:00+00:00,65.84,65.92,65.62,65.75,7215
|
|
2022-10-03 12:30:00+00:00,65.74,65.85,65.62,65.83,6341
|
|
2022-10-03 12:35:00+00:00,65.83,65.9,65.71,65.76,6437
|
|
2022-10-03 12:40:00+00:00,65.77,65.85,65.65,65.67,4836
|
|
2022-10-03 12:45:00+00:00,65.67,65.74,65.56,65.61,3927
|
|
2022-10-03 12:50:00+00:00,65.61,65.63,65.4,65.59,6748
|
|
2022-10-03 12:55:00+00:00,65.59,65.7,65.53,65.7,4613
|
|
2022-10-03 13:00:00+00:00,65.69,65.76,65.63,65.74,5822
|
|
2022-10-03 13:05:00+00:00,65.73,65.86,65.63,65.82,4087
|
|
2022-10-03 13:10:00+00:00,65.82,65.85,65.75,65.81,4363
|
|
2022-10-03 13:15:00+00:00,65.81,65.84,65.73,65.73,3500
|
|
2022-10-03 13:20:00+00:00,65.74,66.01,65.7,65.96,6512
|
|
2022-10-03 13:25:00+00:00,65.96,66.09,65.95,66.06,5240
|
|
2022-10-03 13:30:00+00:00,66.06,66.24,66.04,66.23,5876
|
|
2022-10-03 13:35:00+00:00,66.23,66.3,66.15,66.17,6764
|
|
2022-10-03 13:40:00+00:00,66.17,66.25,66.16,66.2,3204
|
|
2022-10-03 13:45:00+00:00,66.19,66.32,66.18,66.22,5334
|
|
2022-10-03 13:50:00+00:00,66.22,66.24,66.11,66.12,3365
|
|
2022-10-03 13:55:00+00:00,66.13,66.2,66.06,66.16,4833
|
|
2022-10-03 14:00:00+00:00,66.17,66.3,66.13,66.16,5780
|
|
2022-10-03 14:05:00+00:00,66.15,66.27,66.05,66.13,6527
|
|
2022-10-03 14:10:00+00:00,66.13,66.36,66.13,66.33,8129
|
|
2022-10-03 14:15:00+00:00,66.33,66.44,66.31,66.42,5465
|
|
2022-10-03 14:20:00+00:00,66.42,66.51,66.35,66.4,7091
|
|
2022-10-03 14:25:00+00:00,66.39,66.45,66.29,66.42,6075
|
|
2022-10-03 14:30:00+00:00,66.41,66.42,66.28,66.36,4274
|
|
2022-10-03 14:35:00+00:00,66.37,66.47,66.31,66.47,4096
|
|
2022-10-03 14:40:00+00:00,66.46,66.51,66.37,66.43,5161
|
|
2022-10-03 14:45:00+00:00,66.44,66.55,66.37,66.42,5457
|
|
2022-10-03 14:50:00+00:00,66.42,66.51,66.37,66.51,3284
|
|
2022-10-03 14:55:00+00:00,66.51,66.71,66.49,66.65,7631
|
|
2022-10-03 15:00:00+00:00,66.65,66.72,66.54,66.67,5692
|
|
2022-10-03 15:05:00+00:00,66.67,66.91,66.66,66.88,8471
|
|
2022-10-03 15:10:00+00:00,66.87,66.88,66.74,66.83,5438
|
|
2022-10-03 15:15:00+00:00,66.83,66.84,66.43,66.48,9820
|
|
2022-10-03 15:20:00+00:00,66.48,66.64,66.4,66.58,8788
|
|
2022-10-03 15:25:00+00:00,66.57,66.71,66.55,66.64,7011
|
|
2022-10-03 15:30:00+00:00,66.64,66.72,66.42,66.47,10384
|
|
2022-10-03 15:35:00+00:00,66.46,66.56,66.38,66.39,6315
|
|
2022-10-03 15:40:00+00:00,66.38,66.39,66.19,66.36,10024
|
|
2022-10-03 15:45:00+00:00,66.35,66.42,66.25,66.33,8994
|
|
2022-10-03 15:50:00+00:00,66.33,66.37,66.04,66.15,14066
|
|
2022-10-03 15:55:00+00:00,66.15,66.18,65.97,66.09,19836
|
|
2022-10-04 09:30:00+00:00,68.26,68.67,68.17,68.34,34237
|
|
2022-10-04 09:35:00+00:00,68.34,68.75,68.14,68.72,20095
|
|
2022-10-04 09:40:00+00:00,68.71,68.74,68.26,68.46,19772
|
|
2022-10-04 09:45:00+00:00,68.46,68.57,68.3,68.39,14264
|
|
2022-10-04 09:50:00+00:00,68.38,68.48,67.92,67.96,15059
|
|
2022-10-04 09:55:00+00:00,67.96,68.32,67.92,68.23,16357
|
|
2022-10-04 10:00:00+00:00,68.24,69.12,68.24,68.77,22994
|
|
2022-10-04 10:05:00+00:00,68.77,68.9,68.66,68.67,12204
|
|
2022-10-04 10:10:00+00:00,68.66,68.88,68.49,68.77,12703
|
|
2022-10-04 10:15:00+00:00,68.78,68.86,68.62,68.68,9078
|
|
2022-10-04 10:20:00+00:00,68.67,68.8,68.32,68.44,11435
|
|
2022-10-04 10:25:00+00:00,68.45,68.5,68.27,68.33,9433
|
|
2022-10-04 10:30:00+00:00,68.34,68.61,68.24,68.6,10489
|
|
2022-10-04 10:35:00+00:00,68.6,68.76,68.58,68.67,8346
|
|
2022-10-04 10:40:00+00:00,68.67,68.82,68.59,68.68,8732
|
|
2022-10-04 10:45:00+00:00,68.68,68.7,68.5,68.59,8051
|
|
2022-10-04 10:50:00+00:00,68.59,69.06,68.56,69.0,10329
|
|
2022-10-04 10:55:00+00:00,68.99,69.18,68.97,69.11,11962
|
|
2022-10-04 11:00:00+00:00,69.11,69.16,68.68,68.73,10751
|
|
2022-10-04 11:05:00+00:00,68.72,68.92,68.68,68.84,8057
|
|
2022-10-04 11:10:00+00:00,68.83,68.86,68.74,68.79,9129
|
|
2022-10-04 11:15:00+00:00,68.8,68.87,68.62,68.65,7567
|
|
2022-10-04 11:20:00+00:00,68.64,68.74,68.53,68.65,6139
|
|
2022-10-04 11:25:00+00:00,68.65,68.67,68.47,68.59,6559
|
|
2022-10-04 11:30:00+00:00,68.59,68.81,68.51,68.63,8389
|
|
2022-10-04 11:35:00+00:00,68.63,68.85,68.59,68.75,6611
|
|
2022-10-04 11:40:00+00:00,68.75,68.76,68.45,68.56,7132
|
|
2022-10-04 11:45:00+00:00,68.56,68.6,68.42,68.54,4923
|
|
2022-10-04 11:50:00+00:00,68.53,68.75,68.53,68.72,5483
|
|
2022-10-04 11:55:00+00:00,68.72,68.72,68.57,68.63,4181
|
|
2022-10-04 12:00:00+00:00,68.63,68.63,68.51,68.56,3354
|
|
2022-10-04 12:05:00+00:00,68.56,68.57,68.37,68.42,5851
|
|
2022-10-04 12:10:00+00:00,68.42,68.5,68.34,68.47,5791
|
|
2022-10-04 12:15:00+00:00,68.46,68.52,68.29,68.33,6373
|
|
2022-10-04 12:20:00+00:00,68.34,68.36,68.06,68.09,9719
|
|
2022-10-04 12:25:00+00:00,68.09,68.49,68.09,68.37,8391
|
|
2022-10-04 12:30:00+00:00,68.37,68.5,68.36,68.49,5009
|
|
2022-10-04 12:35:00+00:00,68.48,68.49,68.35,68.36,3241
|
|
2022-10-04 12:40:00+00:00,68.35,68.36,68.13,68.19,6013
|
|
2022-10-04 12:45:00+00:00,68.2,68.2,67.94,68.05,10142
|
|
2022-10-04 12:50:00+00:00,68.05,68.15,68.0,68.03,7870
|
|
2022-10-04 12:55:00+00:00,68.03,68.11,67.98,68.07,3969
|
|
2022-10-04 13:00:00+00:00,68.06,68.1,67.9,68.03,6962
|
|
2022-10-04 13:05:00+00:00,68.03,68.03,67.76,67.79,6807
|
|
2022-10-04 13:10:00+00:00,67.78,67.91,67.61,67.62,8512
|
|
2022-10-04 13:15:00+00:00,67.61,67.63,67.37,67.38,9634
|
|
2022-10-04 13:20:00+00:00,67.38,67.53,67.33,67.47,7435
|
|
2022-10-04 13:25:00+00:00,67.47,67.59,67.44,67.5,5875
|
|
2022-10-04 13:30:00+00:00,67.49,67.62,67.47,67.58,5535
|
|
2022-10-04 13:35:00+00:00,67.58,67.62,67.48,67.53,5375
|
|
2022-10-04 13:40:00+00:00,67.53,67.69,67.5,67.69,6583
|
|
2022-10-04 13:45:00+00:00,67.69,67.89,67.68,67.84,7130
|
|
2022-10-04 13:50:00+00:00,67.83,68.1,67.83,68.02,8279
|
|
2022-10-04 13:55:00+00:00,68.01,68.14,67.94,67.96,6738
|
|
2022-10-04 14:00:00+00:00,67.96,68.02,67.81,67.82,6791
|
|
2022-10-04 14:05:00+00:00,67.84,68.01,67.81,67.99,4823
|
|
2022-10-04 14:10:00+00:00,67.98,68.0,67.83,67.9,4136
|
|
2022-10-04 14:15:00+00:00,67.9,67.99,67.84,67.88,2975
|
|
2022-10-04 14:20:00+00:00,67.89,68.01,67.88,68.0,2130
|
|
2022-10-04 14:25:00+00:00,68.01,68.03,67.72,67.73,4579
|
|
2022-10-04 14:30:00+00:00,67.73,67.97,67.71,67.92,4746
|
|
2022-10-04 14:35:00+00:00,67.92,67.96,67.8,67.88,3644
|
|
2022-10-04 14:40:00+00:00,67.88,67.94,67.85,67.94,2978
|
|
2022-10-04 14:45:00+00:00,67.93,68.08,67.89,68.02,6877
|
|
2022-10-04 14:50:00+00:00,68.02,68.13,68.01,68.11,5502
|
|
2022-10-04 14:55:00+00:00,68.11,68.16,68.03,68.08,4633
|
|
2022-10-04 15:00:00+00:00,68.08,68.18,68.03,68.08,5135
|
|
2022-10-04 15:05:00+00:00,68.08,68.09,67.88,67.92,4976
|
|
2022-10-04 15:10:00+00:00,67.91,67.92,67.64,67.76,8348
|
|
2022-10-04 15:15:00+00:00,67.76,67.88,67.69,67.79,6664
|
|
2022-10-04 15:20:00+00:00,67.78,67.83,67.64,67.83,7666
|
|
2022-10-04 15:25:00+00:00,67.83,67.97,67.8,67.92,5993
|
|
2022-10-04 15:30:00+00:00,67.92,67.93,67.77,67.83,5869
|
|
2022-10-04 15:35:00+00:00,67.82,68.01,67.72,67.95,10123
|
|
2022-10-04 15:40:00+00:00,67.95,67.98,67.81,67.88,6207
|
|
2022-10-04 15:45:00+00:00,67.88,67.88,67.7,67.71,8250
|
|
2022-10-04 15:50:00+00:00,67.72,67.92,67.72,67.89,10293
|
|
2022-10-04 15:55:00+00:00,67.88,67.95,67.77,67.93,16607
|
|
2022-10-05 09:30:00+00:00,66.59,66.59,65.89,66.05,24703
|
|
2022-10-05 09:35:00+00:00,66.02,66.17,65.34,65.39,22107
|
|
2022-10-05 09:40:00+00:00,65.39,65.58,65.22,65.32,22372
|
|
2022-10-05 09:45:00+00:00,65.32,65.69,65.3,65.63,16041
|
|
2022-10-05 09:50:00+00:00,65.62,65.64,65.16,65.17,13188
|
|
2022-10-05 09:55:00+00:00,65.17,65.45,65.17,65.41,12090
|
|
2022-10-05 10:00:00+00:00,65.39,65.44,64.81,64.91,18388
|
|
2022-10-05 10:05:00+00:00,64.91,65.12,64.85,64.94,10317
|
|
2022-10-05 10:10:00+00:00,64.94,65.35,64.93,65.18,10932
|
|
2022-10-05 10:15:00+00:00,65.18,65.2,64.88,64.92,10000
|
|
2022-10-05 10:20:00+00:00,64.92,65.15,64.87,64.91,7879
|
|
2022-10-05 10:25:00+00:00,64.91,64.94,64.66,64.67,11207
|
|
2022-10-05 10:30:00+00:00,64.66,64.72,64.52,64.54,10102
|
|
2022-10-05 10:35:00+00:00,64.54,64.84,64.51,64.81,9049
|
|
2022-10-05 10:40:00+00:00,64.81,64.96,64.73,64.9,10592
|
|
2022-10-05 10:45:00+00:00,64.91,65.02,64.81,64.83,8152
|
|
2022-10-05 10:50:00+00:00,64.81,65.08,64.73,65.03,10059
|
|
2022-10-05 10:55:00+00:00,65.02,65.08,64.93,65.03,6861
|
|
2022-10-05 11:00:00+00:00,65.03,65.39,65.02,65.36,12326
|
|
2022-10-05 11:05:00+00:00,65.36,65.44,65.21,65.38,9269
|
|
2022-10-05 11:10:00+00:00,65.38,65.63,65.3,65.59,10963
|
|
2022-10-05 11:15:00+00:00,65.59,65.75,65.44,65.7,12032
|
|
2022-10-05 11:20:00+00:00,65.72,65.94,65.67,65.9,13530
|
|
2022-10-05 11:25:00+00:00,65.9,65.99,65.87,65.98,10880
|
|
2022-10-05 11:30:00+00:00,65.99,66.03,65.84,65.89,10171
|
|
2022-10-05 11:35:00+00:00,65.89,66.25,65.87,66.17,12232
|
|
2022-10-05 11:40:00+00:00,66.18,66.28,66.1,66.22,9571
|
|
2022-10-05 11:45:00+00:00,66.22,66.3,66.08,66.11,9544
|
|
2022-10-05 11:50:00+00:00,66.11,66.39,66.08,66.32,10996
|
|
2022-10-05 11:55:00+00:00,66.33,66.4,66.26,66.32,6639
|
|
2022-10-05 12:00:00+00:00,66.34,66.35,66.06,66.16,8569
|
|
2022-10-05 12:05:00+00:00,66.16,66.65,66.14,66.52,10376
|
|
2022-10-05 12:10:00+00:00,66.52,66.82,66.49,66.7,10961
|
|
2022-10-05 12:15:00+00:00,66.7,66.94,66.66,66.9,10438
|
|
2022-10-05 12:20:00+00:00,66.91,66.96,66.79,66.89,8854
|
|
2022-10-05 12:25:00+00:00,66.89,66.93,66.7,66.83,7839
|
|
2022-10-05 12:30:00+00:00,66.83,66.9,66.67,66.68,6216
|
|
2022-10-05 12:35:00+00:00,66.68,66.76,66.55,66.65,7296
|
|
2022-10-05 12:40:00+00:00,66.65,66.74,66.54,66.73,5701
|
|
2022-10-05 12:45:00+00:00,66.74,66.99,66.66,66.97,8323
|
|
2022-10-05 12:50:00+00:00,66.98,67.05,66.88,67.02,8643
|
|
2022-10-05 12:55:00+00:00,67.02,67.11,66.88,66.9,7525
|
|
2022-10-05 13:00:00+00:00,66.9,67.12,66.82,67.06,7029
|
|
2022-10-05 13:05:00+00:00,67.06,67.29,67.04,67.21,9256
|
|
2022-10-05 13:10:00+00:00,67.22,67.45,67.21,67.45,7415
|
|
2022-10-05 13:15:00+00:00,67.44,67.64,67.42,67.62,12030
|
|
2022-10-05 13:20:00+00:00,67.63,67.79,67.61,67.65,12069
|
|
2022-10-05 13:25:00+00:00,67.65,67.71,67.45,67.45,8384
|
|
2022-10-05 13:30:00+00:00,67.46,67.55,67.42,67.45,5732
|
|
2022-10-05 13:35:00+00:00,67.45,67.65,67.36,67.65,6887
|
|
2022-10-05 13:40:00+00:00,67.64,67.65,67.42,67.57,6511
|
|
2022-10-05 13:45:00+00:00,67.57,67.74,67.49,67.68,6442
|
|
2022-10-05 13:50:00+00:00,67.69,67.72,67.44,67.48,5770
|
|
2022-10-05 13:55:00+00:00,67.49,67.51,67.3,67.31,5882
|
|
2022-10-05 14:00:00+00:00,67.31,67.49,67.23,67.42,7567
|
|
2022-10-05 14:05:00+00:00,67.42,67.5,67.32,67.33,5731
|
|
2022-10-05 14:10:00+00:00,67.33,67.49,67.32,67.43,4513
|
|
2022-10-05 14:15:00+00:00,67.43,67.55,67.3,67.5,6196
|
|
2022-10-05 14:20:00+00:00,67.49,67.51,67.37,67.48,4021
|
|
2022-10-05 14:25:00+00:00,67.48,67.53,67.33,67.46,7116
|
|
2022-10-05 14:30:00+00:00,67.48,67.51,67.44,67.46,5020
|
|
2022-10-05 14:35:00+00:00,67.47,67.68,67.45,67.61,7652
|
|
2022-10-05 14:40:00+00:00,67.63,67.71,67.59,67.69,4900
|
|
2022-10-05 14:45:00+00:00,67.69,67.8,67.64,67.71,6624
|
|
2022-10-05 14:50:00+00:00,67.71,67.88,67.67,67.81,7834
|
|
2022-10-05 14:55:00+00:00,67.81,68.14,67.8,68.12,10636
|
|
2022-10-05 15:00:00+00:00,68.13,68.4,68.13,68.32,16023
|
|
2022-10-05 15:05:00+00:00,68.31,68.37,68.21,68.27,9223
|
|
2022-10-05 15:10:00+00:00,68.28,68.46,68.22,68.46,9345
|
|
2022-10-05 15:15:00+00:00,68.45,68.69,68.39,68.63,16119
|
|
2022-10-05 15:20:00+00:00,68.64,68.66,68.37,68.4,10095
|
|
2022-10-05 15:25:00+00:00,68.4,68.42,68.2,68.23,7830
|
|
2022-10-05 15:30:00+00:00,68.23,68.38,68.18,68.22,6813
|
|
2022-10-05 15:35:00+00:00,68.23,68.37,68.18,68.35,9960
|
|
2022-10-05 15:40:00+00:00,68.35,68.38,68.21,68.31,7987
|
|
2022-10-05 15:45:00+00:00,68.31,68.35,68.11,68.16,8587
|
|
2022-10-05 15:50:00+00:00,68.16,68.23,67.74,67.8,15694
|
|
2022-10-05 15:55:00+00:00,67.79,68.01,67.78,67.94,21153
|
|
2022-10-06 09:30:00+00:00,67.79,69.19,67.79,69.05,24924
|
|
2022-10-06 09:30:00+00:00,67.79,69.19,67.79,69.05,24924
|
|
2022-10-06 09:35:00+00:00,69.04,69.8,68.93,69.7,26212
|
|
2022-10-06 09:35:00+00:00,69.04,69.8,68.93,69.7,26212
|
|
2022-10-06 09:40:00+00:00,69.7,70.29,69.68,70.11,28472
|
|
2022-10-06 09:40:00+00:00,69.7,70.29,69.68,70.11,28472
|
|
2022-10-06 09:45:00+00:00,70.11,70.2,69.55,69.65,22464
|
|
2022-10-06 09:45:00+00:00,70.11,70.2,69.55,69.65,22464
|
|
2022-10-06 09:50:00+00:00,69.64,70.15,69.56,69.98,25819
|
|
2022-10-06 09:50:00+00:00,69.64,70.15,69.56,69.98,25819
|
|
2022-10-06 09:55:00+00:00,69.98,70.1,69.52,69.66,22651
|
|
2022-10-06 09:55:00+00:00,69.98,70.1,69.52,69.66,22651
|
|
2022-10-06 10:00:00+00:00,69.67,69.71,68.67,68.76,26352
|
|
2022-10-06 10:00:00+00:00,69.67,69.71,68.67,68.76,26352
|
|
2022-10-06 10:05:00+00:00,68.76,68.77,68.49,68.7,20228
|
|
2022-10-06 10:05:00+00:00,68.76,68.77,68.49,68.7,20228
|
|
2022-10-06 10:10:00+00:00,68.68,68.68,68.16,68.25,20418
|
|
2022-10-06 10:10:00+00:00,68.68,68.68,68.16,68.25,20418
|
|
2022-10-06 10:15:00+00:00,68.25,68.53,68.01,68.1,19337
|
|
2022-10-06 10:15:00+00:00,68.25,68.53,68.01,68.1,19337
|
|
2022-10-06 10:20:00+00:00,68.1,68.11,67.77,67.98,17638
|
|
2022-10-06 10:20:00+00:00,68.1,68.11,67.77,67.98,17638
|
|
2022-10-06 10:25:00+00:00,67.97,68.18,67.67,67.7,14798
|
|
2022-10-06 10:25:00+00:00,67.97,68.18,67.67,67.7,14798
|
|
2022-10-06 10:30:00+00:00,67.7,68.04,67.66,67.86,11650
|
|
2022-10-06 10:30:00+00:00,67.7,68.04,67.66,67.86,11650
|
|
2022-10-06 10:35:00+00:00,67.85,68.27,67.8,68.13,13003
|
|
2022-10-06 10:35:00+00:00,67.85,68.27,67.8,68.13,13003
|
|
2022-10-06 10:40:00+00:00,68.11,68.44,68.09,68.31,12116
|
|
2022-10-06 10:40:00+00:00,68.11,68.44,68.09,68.31,12116
|
|
2022-10-06 10:45:00+00:00,68.32,68.69,68.13,68.69,12553
|
|
2022-10-06 10:45:00+00:00,68.32,68.69,68.13,68.69,12553
|
|
2022-10-06 10:50:00+00:00,68.68,68.82,68.57,68.76,12552
|
|
2022-10-06 10:50:00+00:00,68.68,68.82,68.57,68.76,12552
|
|
2022-10-06 10:55:00+00:00,68.77,69.21,68.62,69.2,15399
|
|
2022-10-06 10:55:00+00:00,68.77,69.21,68.62,69.2,15399
|
|
2022-10-06 11:00:00+00:00,69.2,69.25,68.9,68.95,16580
|
|
2022-10-06 11:00:00+00:00,69.2,69.25,68.9,68.95,16580
|
|
2022-10-06 11:05:00+00:00,68.95,69.24,68.89,69.13,11841
|
|
2022-10-06 11:05:00+00:00,68.95,69.24,68.89,69.13,11841
|
|
2022-10-06 11:10:00+00:00,69.14,69.16,68.8,68.81,10107
|
|
2022-10-06 11:10:00+00:00,69.14,69.16,68.8,68.81,10107
|
|
2022-10-06 11:15:00+00:00,68.81,69.24,68.76,69.23,14295
|
|
2022-10-06 11:15:00+00:00,68.81,69.24,68.76,69.23,14295
|
|
2022-10-06 11:20:00+00:00,69.23,69.65,69.12,69.58,16039
|
|
2022-10-06 11:20:00+00:00,69.23,69.65,69.12,69.58,16039
|
|
2022-10-06 11:25:00+00:00,69.58,69.66,69.4,69.64,11573
|
|
2022-10-06 11:25:00+00:00,69.58,69.66,69.4,69.64,11573
|
|
2022-10-06 11:30:00+00:00,69.65,69.67,69.19,69.25,12532
|
|
2022-10-06 11:30:00+00:00,69.65,69.67,69.19,69.25,12532
|
|
2022-10-06 11:35:00+00:00,69.25,69.34,68.96,68.99,10031
|
|
2022-10-06 11:35:00+00:00,69.25,69.34,68.96,68.99,10031
|
|
2022-10-06 11:40:00+00:00,68.99,69.09,68.88,68.92,8369
|
|
2022-10-06 11:40:00+00:00,68.99,69.09,68.88,68.92,8369
|
|
2022-10-06 11:45:00+00:00,68.93,69.31,68.93,69.26,8391
|
|
2022-10-06 11:45:00+00:00,68.93,69.31,68.93,69.26,8391
|
|
2022-10-06 11:50:00+00:00,69.22,69.47,69.16,69.17,10047
|
|
2022-10-06 11:50:00+00:00,69.22,69.47,69.16,69.17,10047
|
|
2022-10-06 11:55:00+00:00,69.17,69.2,68.49,68.53,12539
|
|
2022-10-06 11:55:00+00:00,69.17,69.2,68.49,68.53,12539
|
|
2022-10-06 12:00:00+00:00,68.53,68.61,68.42,68.46,10813
|
|
2022-10-06 12:00:00+00:00,68.53,68.61,68.42,68.46,10813
|
|
2022-10-06 12:05:00+00:00,68.47,68.53,68.31,68.35,5211
|
|
2022-10-06 12:05:00+00:00,68.47,68.53,68.31,68.35,5211
|
|
2022-10-06 12:10:00+00:00,68.36,68.54,68.33,68.46,8297
|
|
2022-10-06 12:10:00+00:00,68.36,68.54,68.33,68.46,8297
|
|
2022-10-06 12:15:00+00:00,68.46,68.55,68.32,68.4,7122
|
|
2022-10-06 12:15:00+00:00,68.46,68.55,68.32,68.4,7122
|
|
2022-10-06 12:20:00+00:00,68.39,68.68,68.36,68.64,7930
|
|
2022-10-06 12:20:00+00:00,68.39,68.68,68.36,68.64,7930
|
|
2022-10-06 12:25:00+00:00,68.63,68.73,68.52,68.64,8311
|
|
2022-10-06 12:25:00+00:00,68.63,68.73,68.52,68.64,8311
|
|
2022-10-06 12:30:00+00:00,68.65,68.71,68.34,68.67,9024
|
|
2022-10-06 12:30:00+00:00,68.65,68.71,68.34,68.67,9024
|
|
2022-10-06 12:35:00+00:00,68.67,68.78,68.53,68.73,8191
|
|
2022-10-06 12:35:00+00:00,68.67,68.78,68.53,68.73,8191
|
|
2022-10-06 12:40:00+00:00,68.73,68.91,68.67,68.89,6241
|
|
2022-10-06 12:40:00+00:00,68.73,68.91,68.67,68.89,6241
|
|
2022-10-06 12:45:00+00:00,68.87,69.11,68.85,69.04,7904
|
|
2022-10-06 12:45:00+00:00,68.87,69.11,68.85,69.04,7904
|
|
2022-10-06 12:50:00+00:00,69.03,69.06,68.89,68.97,6490
|
|
2022-10-06 12:50:00+00:00,69.03,69.06,68.89,68.97,6490
|
|
2022-10-06 12:55:00+00:00,68.97,69.04,68.81,68.84,4392
|
|
2022-10-06 12:55:00+00:00,68.97,69.04,68.81,68.84,4392
|
|
2022-10-06 13:00:00+00:00,68.85,68.9,68.65,68.71,5982
|
|
2022-10-06 13:00:00+00:00,68.85,68.9,68.65,68.71,5982
|
|
2022-10-06 13:05:00+00:00,68.73,68.78,68.59,68.61,4827
|
|
2022-10-06 13:05:00+00:00,68.73,68.78,68.59,68.61,4827
|
|
2022-10-06 13:10:00+00:00,68.6,68.93,68.57,68.9,6045
|
|
2022-10-06 13:10:00+00:00,68.6,68.93,68.57,68.9,6045
|
|
2022-10-06 13:15:00+00:00,68.9,68.96,68.82,68.89,5376
|
|
2022-10-06 13:15:00+00:00,68.9,68.96,68.82,68.89,5376
|
|
2022-10-06 13:20:00+00:00,68.89,69.07,68.87,68.92,6818
|
|
2022-10-06 13:20:00+00:00,68.89,69.07,68.87,68.92,6818
|
|
2022-10-06 13:25:00+00:00,68.91,69.08,68.82,69.05,6453
|
|
2022-10-06 13:25:00+00:00,68.91,69.08,68.82,69.05,6453
|
|
2022-10-06 13:30:00+00:00,69.05,69.06,68.74,68.81,5980
|
|
2022-10-06 13:30:00+00:00,69.05,69.06,68.74,68.81,5980
|
|
2022-10-06 13:35:00+00:00,68.83,68.84,68.64,68.76,5431
|
|
2022-10-06 13:35:00+00:00,68.83,68.84,68.64,68.76,5431
|
|
2022-10-06 13:40:00+00:00,68.77,69.0,68.75,68.99,4538
|
|
2022-10-06 13:40:00+00:00,68.77,69.0,68.75,68.99,4538
|
|
2022-10-06 13:45:00+00:00,68.99,69.05,68.91,69.03,4019
|
|
2022-10-06 13:45:00+00:00,68.99,69.05,68.91,69.03,4019
|
|
2022-10-06 13:50:00+00:00,69.04,69.05,68.75,68.87,5685
|
|
2022-10-06 13:50:00+00:00,69.04,69.05,68.75,68.87,5685
|
|
2022-10-06 13:55:00+00:00,68.86,69.01,68.82,68.88,6140
|
|
2022-10-06 13:55:00+00:00,68.86,69.01,68.82,68.88,6140
|
|
2022-10-06 14:00:00+00:00,68.89,68.9,68.58,68.61,5693
|
|
2022-10-06 14:00:00+00:00,68.89,68.9,68.58,68.61,5693
|
|
2022-10-06 14:05:00+00:00,68.61,68.62,68.39,68.48,7439
|
|
2022-10-06 14:05:00+00:00,68.61,68.62,68.39,68.48,7439
|
|
2022-10-06 14:10:00+00:00,68.48,68.51,68.38,68.47,5114
|
|
2022-10-06 14:10:00+00:00,68.48,68.51,68.38,68.47,5114
|
|
2022-10-06 14:15:00+00:00,68.47,68.47,68.3,68.39,5229
|
|
2022-10-06 14:15:00+00:00,68.47,68.47,68.3,68.39,5229
|
|
2022-10-06 14:20:00+00:00,68.39,68.45,68.33,68.37,4834
|
|
2022-10-06 14:20:00+00:00,68.39,68.45,68.33,68.37,4834
|
|
2022-10-06 14:25:00+00:00,68.38,68.48,68.27,68.34,6131
|
|
2022-10-06 14:25:00+00:00,68.38,68.48,68.27,68.34,6131
|
|
2022-10-06 14:30:00+00:00,68.33,68.52,68.18,68.2,8589
|
|
2022-10-06 14:30:00+00:00,68.33,68.52,68.18,68.2,8589
|
|
2022-10-06 14:35:00+00:00,68.21,68.43,68.2,68.34,6050
|
|
2022-10-06 14:35:00+00:00,68.21,68.43,68.2,68.34,6050
|
|
2022-10-06 14:40:00+00:00,68.34,68.42,68.24,68.26,6012
|
|
2022-10-06 14:40:00+00:00,68.34,68.42,68.24,68.26,6012
|
|
2022-10-06 14:45:00+00:00,68.25,68.27,68.08,68.11,6836
|
|
2022-10-06 14:45:00+00:00,68.25,68.27,68.08,68.11,6836
|
|
2022-10-06 14:50:00+00:00,68.09,68.19,67.95,68.16,8341
|
|
2022-10-06 14:50:00+00:00,68.09,68.19,67.95,68.16,8341
|
|
2022-10-06 14:55:00+00:00,68.16,68.29,68.13,68.2,6919
|
|
2022-10-06 14:55:00+00:00,68.16,68.29,68.13,68.2,6919
|
|
2022-10-06 15:00:00+00:00,68.19,68.27,68.03,68.22,7823
|
|
2022-10-06 15:00:00+00:00,68.19,68.27,68.03,68.22,7823
|
|
2022-10-06 15:05:00+00:00,68.22,68.22,68.07,68.16,4681
|
|
2022-10-06 15:05:00+00:00,68.22,68.22,68.07,68.16,4681
|
|
2022-10-06 15:10:00+00:00,68.16,68.28,67.99,68.28,8317
|
|
2022-10-06 15:10:00+00:00,68.16,68.28,67.99,68.28,8317
|
|
2022-10-06 15:15:00+00:00,68.28,68.33,68.02,68.17,8971
|
|
2022-10-06 15:15:00+00:00,68.28,68.33,68.02,68.17,8971
|
|
2022-10-06 15:20:00+00:00,68.16,68.3,68.1,68.17,7819
|
|
2022-10-06 15:20:00+00:00,68.16,68.3,68.1,68.17,7819
|
|
2022-10-06 15:25:00+00:00,68.17,68.31,68.15,68.26,4727
|
|
2022-10-06 15:25:00+00:00,68.17,68.31,68.15,68.26,4727
|
|
2022-10-06 15:30:00+00:00,68.25,68.31,68.1,68.15,6382
|
|
2022-10-06 15:30:00+00:00,68.25,68.31,68.1,68.15,6382
|
|
2022-10-06 15:35:00+00:00,68.14,68.24,68.1,68.12,4992
|
|
2022-10-06 15:35:00+00:00,68.14,68.24,68.1,68.12,4992
|
|
2022-10-06 15:40:00+00:00,68.12,68.21,68.07,68.11,5951
|
|
2022-10-06 15:40:00+00:00,68.12,68.21,68.07,68.11,5951
|
|
2022-10-06 15:45:00+00:00,68.11,68.15,67.88,67.9,10462
|
|
2022-10-06 15:45:00+00:00,68.11,68.15,67.88,67.9,10462
|
|
2022-10-06 15:50:00+00:00,67.9,68.03,67.88,67.91,9314
|
|
2022-10-06 15:50:00+00:00,67.9,68.03,67.88,67.91,9314
|
|
2022-10-06 15:55:00+00:00,67.92,68.04,67.77,67.84,19326
|
|
2022-10-06 15:55:00+00:00,67.92,68.04,67.77,67.84,19326
|
|
2022-10-07 09:30:00+00:00,64.03,64.03,62.68,63.21,65087
|
|
2022-10-07 09:30:00+00:00,64.03,64.03,62.68,63.21,65087
|
|
2022-10-07 09:35:00+00:00,63.22,63.66,62.87,63.25,36119
|
|
2022-10-07 09:35:00+00:00,63.22,63.66,62.87,63.25,36119
|
|
2022-10-07 09:40:00+00:00,63.26,63.75,62.77,62.89,36602
|
|
2022-10-07 09:40:00+00:00,63.26,63.75,62.77,62.89,36602
|
|
2022-10-07 09:45:00+00:00,62.88,62.97,62.25,62.32,36124
|
|
2022-10-07 09:45:00+00:00,62.88,62.97,62.25,62.32,36124
|
|
2022-10-07 09:50:00+00:00,62.32,62.74,62.26,62.7,22709
|
|
2022-10-07 09:50:00+00:00,62.32,62.74,62.26,62.7,22709
|
|
2022-10-07 09:55:00+00:00,62.69,62.7,62.24,62.45,18855
|
|
2022-10-07 09:55:00+00:00,62.69,62.7,62.24,62.45,18855
|
|
2022-10-07 10:00:00+00:00,62.46,62.6,62.22,62.3,17500
|
|
2022-10-07 10:00:00+00:00,62.46,62.6,62.22,62.3,17500
|
|
2022-10-07 10:05:00+00:00,62.3,62.79,62.27,62.55,18154
|
|
2022-10-07 10:05:00+00:00,62.3,62.79,62.27,62.55,18154
|
|
2022-10-07 10:10:00+00:00,62.54,62.65,62.22,62.23,17636
|
|
2022-10-07 10:10:00+00:00,62.54,62.65,62.22,62.23,17636
|
|
2022-10-07 10:15:00+00:00,62.23,62.89,62.22,62.84,21369
|
|
2022-10-07 10:15:00+00:00,62.23,62.89,62.22,62.84,21369
|
|
2022-10-07 10:20:00+00:00,62.83,62.88,62.52,62.62,15136
|
|
2022-10-07 10:20:00+00:00,62.83,62.88,62.52,62.62,15136
|
|
2022-10-07 10:25:00+00:00,62.62,62.78,62.23,62.25,21041
|
|
2022-10-07 10:25:00+00:00,62.62,62.78,62.23,62.25,21041
|
|
2022-10-07 10:30:00+00:00,62.25,62.38,61.97,61.99,26561
|
|
2022-10-07 10:30:00+00:00,62.25,62.38,61.97,61.99,26561
|
|
2022-10-07 10:35:00+00:00,61.98,62.02,61.62,61.72,25556
|
|
2022-10-07 10:35:00+00:00,61.98,62.02,61.62,61.72,25556
|
|
2022-10-07 10:40:00+00:00,61.71,62.0,61.7,61.92,21708
|
|
2022-10-07 10:40:00+00:00,61.71,62.0,61.7,61.92,21708
|
|
2022-10-07 10:45:00+00:00,61.92,62.04,61.71,61.83,21624
|
|
2022-10-07 10:45:00+00:00,61.92,62.04,61.71,61.83,21624
|
|
2022-10-07 10:50:00+00:00,61.84,61.9,61.57,61.77,22409
|
|
2022-10-07 10:50:00+00:00,61.84,61.9,61.57,61.77,22409
|
|
2022-10-07 10:55:00+00:00,61.76,61.93,61.37,61.39,18249
|
|
2022-10-07 10:55:00+00:00,61.76,61.93,61.37,61.39,18249
|
|
2022-10-07 11:00:00+00:00,61.38,61.72,61.37,61.53,18230
|
|
2022-10-07 11:00:00+00:00,61.38,61.72,61.37,61.53,18230
|
|
2022-10-07 11:05:00+00:00,61.52,61.58,61.23,61.3,17507
|
|
2022-10-07 11:05:00+00:00,61.52,61.58,61.23,61.3,17507
|
|
2022-10-07 11:10:00+00:00,61.3,61.37,60.9,61.06,21849
|
|
2022-10-07 11:10:00+00:00,61.3,61.37,60.9,61.06,21849
|
|
2022-10-07 11:15:00+00:00,61.05,61.09,60.82,60.82,15371
|
|
2022-10-07 11:15:00+00:00,61.05,61.09,60.82,60.82,15371
|
|
2022-10-07 11:20:00+00:00,60.83,60.88,60.56,60.73,18181
|
|
2022-10-07 11:20:00+00:00,60.83,60.88,60.56,60.73,18181
|
|
2022-10-07 11:25:00+00:00,60.73,61.16,60.72,61.04,17429
|
|
2022-10-07 11:25:00+00:00,60.73,61.16,60.72,61.04,17429
|
|
2022-10-07 11:30:00+00:00,61.04,61.17,60.83,60.84,18007
|
|
2022-10-07 11:30:00+00:00,61.04,61.17,60.83,60.84,18007
|
|
2022-10-07 11:35:00+00:00,60.84,60.99,60.8,60.88,8123
|
|
2022-10-07 11:35:00+00:00,60.84,60.99,60.8,60.88,8123
|
|
2022-10-07 11:40:00+00:00,60.88,60.96,60.6,60.71,11263
|
|
2022-10-07 11:40:00+00:00,60.88,60.96,60.6,60.71,11263
|
|
2022-10-07 11:45:00+00:00,60.71,60.73,60.5,60.53,10494
|
|
2022-10-07 11:45:00+00:00,60.71,60.73,60.5,60.53,10494
|
|
2022-10-07 11:50:00+00:00,60.52,60.76,60.5,60.58,10075
|
|
2022-10-07 11:50:00+00:00,60.52,60.76,60.5,60.58,10075
|
|
2022-10-07 11:55:00+00:00,60.57,60.74,60.44,60.65,11313
|
|
2022-10-07 11:55:00+00:00,60.57,60.74,60.44,60.65,11313
|
|
2022-10-07 12:00:00+00:00,60.65,60.79,60.58,60.72,11185
|
|
2022-10-07 12:00:00+00:00,60.65,60.79,60.58,60.72,11185
|
|
2022-10-07 12:05:00+00:00,60.72,60.82,60.45,60.63,10884
|
|
2022-10-07 12:05:00+00:00,60.72,60.82,60.45,60.63,10884
|
|
2022-10-07 12:10:00+00:00,60.62,60.73,60.38,60.42,8893
|
|
2022-10-07 12:10:00+00:00,60.62,60.73,60.38,60.42,8893
|
|
2022-10-07 12:15:00+00:00,60.43,60.52,60.31,60.47,10450
|
|
2022-10-07 12:15:00+00:00,60.43,60.52,60.31,60.47,10450
|
|
2022-10-07 12:20:00+00:00,60.46,60.5,60.36,60.36,8436
|
|
2022-10-07 12:20:00+00:00,60.46,60.5,60.36,60.36,8436
|
|
2022-10-07 12:25:00+00:00,60.37,60.4,60.26,60.3,8793
|
|
2022-10-07 12:25:00+00:00,60.37,60.4,60.26,60.3,8793
|
|
2022-10-07 12:30:00+00:00,60.3,60.3,60.11,60.18,9529
|
|
2022-10-07 12:30:00+00:00,60.3,60.3,60.11,60.18,9529
|
|
2022-10-07 12:35:00+00:00,60.18,60.42,60.15,60.41,8376
|
|
2022-10-07 12:35:00+00:00,60.18,60.42,60.15,60.41,8376
|
|
2022-10-07 12:40:00+00:00,60.42,60.47,60.16,60.25,7951
|
|
2022-10-07 12:40:00+00:00,60.42,60.47,60.16,60.25,7951
|
|
2022-10-07 12:45:00+00:00,60.24,60.31,60.12,60.31,6536
|
|
2022-10-07 12:45:00+00:00,60.24,60.31,60.12,60.31,6536
|
|
2022-10-07 12:50:00+00:00,60.32,60.57,60.3,60.45,9191
|
|
2022-10-07 12:50:00+00:00,60.32,60.57,60.3,60.45,9191
|
|
2022-10-07 12:55:00+00:00,60.45,60.59,60.45,60.52,5630
|
|
2022-10-07 12:55:00+00:00,60.45,60.59,60.45,60.52,5630
|
|
2022-10-07 13:00:00+00:00,60.51,60.59,60.43,60.51,7598
|
|
2022-10-07 13:00:00+00:00,60.51,60.59,60.43,60.51,7598
|
|
2022-10-07 13:05:00+00:00,60.51,60.6,60.35,60.36,9117
|
|
2022-10-07 13:05:00+00:00,60.51,60.6,60.35,60.36,9117
|
|
2022-10-07 13:10:00+00:00,60.36,60.59,60.2,60.59,10615
|
|
2022-10-07 13:10:00+00:00,60.36,60.59,60.2,60.59,10615
|
|
2022-10-07 13:15:00+00:00,60.59,60.75,60.53,60.67,8583
|
|
2022-10-07 13:15:00+00:00,60.59,60.75,60.53,60.67,8583
|
|
2022-10-07 13:20:00+00:00,60.66,60.68,60.35,60.36,11321
|
|
2022-10-07 13:20:00+00:00,60.66,60.68,60.35,60.36,11321
|
|
2022-10-07 13:25:00+00:00,60.36,60.36,60.1,60.12,16631
|
|
2022-10-07 13:25:00+00:00,60.36,60.36,60.1,60.12,16631
|
|
2022-10-07 13:30:00+00:00,60.13,60.2,60.06,60.14,14766
|
|
2022-10-07 13:30:00+00:00,60.13,60.2,60.06,60.14,14766
|
|
2022-10-07 13:35:00+00:00,60.13,60.26,60.0,60.0,18072
|
|
2022-10-07 13:35:00+00:00,60.13,60.26,60.0,60.0,18072
|
|
2022-10-07 13:40:00+00:00,60.0,60.21,60.0,60.1,14005
|
|
2022-10-07 13:40:00+00:00,60.0,60.21,60.0,60.1,14005
|
|
2022-10-07 13:45:00+00:00,60.1,60.14,59.95,60.03,14408
|
|
2022-10-07 13:45:00+00:00,60.1,60.14,59.95,60.03,14408
|
|
2022-10-07 13:50:00+00:00,60.02,60.09,59.95,60.05,9263
|
|
2022-10-07 13:50:00+00:00,60.02,60.09,59.95,60.05,9263
|
|
2022-10-07 13:55:00+00:00,60.04,60.14,59.81,59.84,11376
|
|
2022-10-07 13:55:00+00:00,60.04,60.14,59.81,59.84,11376
|
|
2022-10-07 14:00:00+00:00,59.85,59.94,59.76,59.87,14737
|
|
2022-10-07 14:00:00+00:00,59.85,59.94,59.76,59.87,14737
|
|
2022-10-07 14:05:00+00:00,59.87,59.9,59.4,59.47,21149
|
|
2022-10-07 14:05:00+00:00,59.87,59.9,59.4,59.47,21149
|
|
2022-10-07 14:10:00+00:00,59.48,59.53,59.36,59.39,17711
|
|
2022-10-07 14:10:00+00:00,59.48,59.53,59.36,59.39,17711
|
|
2022-10-07 14:15:00+00:00,59.39,59.41,59.21,59.3,22812
|
|
2022-10-07 14:15:00+00:00,59.39,59.41,59.21,59.3,22812
|
|
2022-10-07 14:20:00+00:00,59.31,59.43,59.16,59.28,15692
|
|
2022-10-07 14:20:00+00:00,59.31,59.43,59.16,59.28,15692
|
|
2022-10-07 14:25:00+00:00,59.28,59.4,59.16,59.2,12998
|
|
2022-10-07 14:25:00+00:00,59.28,59.4,59.16,59.2,12998
|
|
2022-10-07 14:30:00+00:00,59.19,59.25,59.07,59.22,14037
|
|
2022-10-07 14:30:00+00:00,59.19,59.25,59.07,59.22,14037
|
|
2022-10-07 14:35:00+00:00,59.23,59.3,59.1,59.25,11336
|
|
2022-10-07 14:35:00+00:00,59.23,59.3,59.1,59.25,11336
|
|
2022-10-07 14:40:00+00:00,59.25,59.29,58.96,58.98,14774
|
|
2022-10-07 14:40:00+00:00,59.25,59.29,58.96,58.98,14774
|
|
2022-10-07 14:45:00+00:00,58.98,59.06,58.95,59.0,13250
|
|
2022-10-07 14:45:00+00:00,58.98,59.06,58.95,59.0,13250
|
|
2022-10-07 14:50:00+00:00,59.01,59.03,58.85,58.89,16817
|
|
2022-10-07 14:50:00+00:00,59.01,59.03,58.85,58.89,16817
|
|
2022-10-07 14:55:00+00:00,58.89,58.91,58.6,58.62,17733
|
|
2022-10-07 14:55:00+00:00,58.89,58.91,58.6,58.62,17733
|
|
2022-10-07 15:00:00+00:00,58.62,59.05,58.61,59.03,23305
|
|
2022-10-07 15:00:00+00:00,58.62,59.05,58.61,59.03,23305
|
|
2022-10-07 15:05:00+00:00,59.03,59.03,58.7,58.8,17100
|
|
2022-10-07 15:05:00+00:00,59.03,59.03,58.7,58.8,17100
|
|
2022-10-07 15:10:00+00:00,58.8,58.85,58.61,58.62,15715
|
|
2022-10-07 15:10:00+00:00,58.8,58.85,58.61,58.62,15715
|
|
2022-10-07 15:15:00+00:00,58.63,58.83,58.62,58.77,13923
|
|
2022-10-07 15:15:00+00:00,58.63,58.83,58.62,58.77,13923
|
|
2022-10-07 15:20:00+00:00,58.76,58.9,58.75,58.87,15956
|
|
2022-10-07 15:20:00+00:00,58.76,58.9,58.75,58.87,15956
|
|
2022-10-07 15:25:00+00:00,58.87,58.91,58.65,58.7,12917
|
|
2022-10-07 15:25:00+00:00,58.87,58.91,58.65,58.7,12917
|
|
2022-10-07 15:30:00+00:00,58.7,58.7,58.24,58.3,23961
|
|
2022-10-07 15:30:00+00:00,58.7,58.7,58.24,58.3,23961
|
|
2022-10-07 15:35:00+00:00,58.31,58.69,58.3,58.67,26882
|
|
2022-10-07 15:35:00+00:00,58.31,58.69,58.3,58.67,26882
|
|
2022-10-07 15:40:00+00:00,58.67,58.69,58.5,58.54,22843
|
|
2022-10-07 15:40:00+00:00,58.67,58.69,58.5,58.54,22843
|
|
2022-10-07 15:45:00+00:00,58.53,58.54,58.37,58.44,26911
|
|
2022-10-07 15:45:00+00:00,58.53,58.54,58.37,58.44,26911
|
|
2022-10-07 15:50:00+00:00,58.45,58.68,58.4,58.5,47626
|
|
2022-10-07 15:50:00+00:00,58.45,58.68,58.4,58.5,47626
|
|
2022-10-07 15:55:00+00:00,58.5,58.55,58.22,58.42,66819
|
|
2022-10-07 15:55:00+00:00,58.5,58.55,58.22,58.42,66819
|
|
2022-10-10 09:30:00+00:00,57.31,58.08,57.14,57.33,33638
|
|
2022-10-10 09:35:00+00:00,57.33,57.64,56.76,56.95,26895
|
|
2022-10-10 09:40:00+00:00,56.95,56.95,56.37,56.55,31150
|
|
2022-10-10 09:45:00+00:00,56.55,57.05,56.3,56.59,26738
|
|
2022-10-10 09:50:00+00:00,56.6,57.2,56.51,56.88,20211
|
|
2022-10-10 09:55:00+00:00,56.89,57.25,56.76,56.81,19554
|
|
2022-10-10 10:00:00+00:00,56.81,57.07,56.48,56.51,16666
|
|
2022-10-10 10:05:00+00:00,56.5,57.0,56.45,56.46,15208
|
|
2022-10-10 10:10:00+00:00,56.45,56.65,56.42,56.48,12513
|
|
2022-10-10 10:15:00+00:00,56.48,57.0,56.45,56.97,21142
|
|
2022-10-10 10:20:00+00:00,56.98,57.38,56.97,57.22,17847
|
|
2022-10-10 10:25:00+00:00,57.23,57.57,57.0,57.41,20961
|
|
2022-10-10 10:30:00+00:00,57.4,57.66,57.12,57.22,19951
|
|
2022-10-10 10:35:00+00:00,57.21,57.24,56.61,56.62,14492
|
|
2022-10-10 10:40:00+00:00,56.62,56.9,56.61,56.85,12759
|
|
2022-10-10 10:45:00+00:00,56.85,56.98,56.63,56.81,11151
|
|
2022-10-10 10:50:00+00:00,56.8,56.84,56.35,56.46,12149
|
|
2022-10-10 10:55:00+00:00,56.46,56.68,56.41,56.61,9398
|
|
2022-10-10 11:00:00+00:00,56.61,56.65,56.42,56.57,8914
|
|
2022-10-10 11:05:00+00:00,56.56,56.82,56.53,56.78,9038
|
|
2022-10-10 11:10:00+00:00,56.78,57.12,56.76,57.12,11739
|
|
2022-10-10 11:15:00+00:00,57.12,57.44,57.01,57.27,14906
|
|
2022-10-10 11:20:00+00:00,57.27,57.78,57.19,57.76,15229
|
|
2022-10-10 11:25:00+00:00,57.75,57.76,57.42,57.49,12350
|
|
2022-10-10 11:30:00+00:00,57.49,57.61,57.36,57.57,13167
|
|
2022-10-10 11:35:00+00:00,57.57,57.68,57.17,57.18,13480
|
|
2022-10-10 11:40:00+00:00,57.19,57.37,56.92,57.33,16564
|
|
2022-10-10 11:45:00+00:00,57.33,57.61,57.24,57.58,12116
|
|
2022-10-10 11:50:00+00:00,57.57,58.05,57.57,57.9,17508
|
|
2022-10-10 11:55:00+00:00,57.9,58.15,57.75,57.87,14492
|
|
2022-10-10 12:00:00+00:00,57.88,57.88,57.65,57.77,9950
|
|
2022-10-10 12:05:00+00:00,57.77,57.85,57.56,57.64,8465
|
|
2022-10-10 12:10:00+00:00,57.63,57.76,57.56,57.75,5883
|
|
2022-10-10 12:15:00+00:00,57.76,57.88,57.67,57.68,9406
|
|
2022-10-10 12:20:00+00:00,57.67,57.68,57.34,57.38,9429
|
|
2022-10-10 12:25:00+00:00,57.38,57.44,57.15,57.18,8641
|
|
2022-10-10 12:30:00+00:00,57.18,57.27,57.14,57.18,5839
|
|
2022-10-10 12:35:00+00:00,57.19,57.32,57.15,57.32,5633
|
|
2022-10-10 12:40:00+00:00,57.33,57.53,57.28,57.53,7919
|
|
2022-10-10 12:45:00+00:00,57.53,57.62,57.41,57.47,8106
|
|
2022-10-10 12:50:00+00:00,57.47,57.48,57.32,57.44,5187
|
|
2022-10-10 12:55:00+00:00,57.45,57.59,57.33,57.34,6718
|
|
2022-10-10 13:00:00+00:00,57.33,57.35,57.11,57.13,6943
|
|
2022-10-10 13:05:00+00:00,57.13,57.19,57.01,57.03,6691
|
|
2022-10-10 13:10:00+00:00,57.04,57.39,56.96,57.34,10839
|
|
2022-10-10 13:15:00+00:00,57.34,57.36,57.16,57.3,7526
|
|
2022-10-10 13:20:00+00:00,57.3,57.54,57.29,57.39,8098
|
|
2022-10-10 13:25:00+00:00,57.38,57.65,57.34,57.62,6249
|
|
2022-10-10 13:30:00+00:00,57.62,57.91,57.6,57.77,10457
|
|
2022-10-10 13:35:00+00:00,57.77,58.03,57.7,58.03,8530
|
|
2022-10-10 13:40:00+00:00,58.03,58.15,57.9,57.92,10355
|
|
2022-10-10 13:45:00+00:00,57.92,58.75,57.88,58.62,18569
|
|
2022-10-10 13:50:00+00:00,58.61,58.79,58.51,58.52,14442
|
|
2022-10-10 13:55:00+00:00,58.53,58.6,58.33,58.35,10690
|
|
2022-10-10 14:00:00+00:00,58.36,58.38,58.18,58.24,10499
|
|
2022-10-10 14:05:00+00:00,58.23,58.23,57.95,57.97,11912
|
|
2022-10-10 14:10:00+00:00,57.97,58.09,57.85,57.9,8013
|
|
2022-10-10 14:15:00+00:00,57.91,57.98,57.86,57.95,6960
|
|
2022-10-10 14:20:00+00:00,57.95,58.06,57.73,57.87,10768
|
|
2022-10-10 14:25:00+00:00,57.86,58.05,57.82,57.95,7087
|
|
2022-10-10 14:30:00+00:00,57.94,58.21,57.78,58.13,11469
|
|
2022-10-10 14:35:00+00:00,58.12,58.22,58.0,58.21,7944
|
|
2022-10-10 14:40:00+00:00,58.21,58.27,57.91,58.0,9004
|
|
2022-10-10 14:45:00+00:00,58.0,58.0,57.72,57.78,7621
|
|
2022-10-10 14:50:00+00:00,57.78,58.0,57.7,57.92,9012
|
|
2022-10-10 14:55:00+00:00,57.91,57.93,57.65,57.83,8136
|
|
2022-10-10 15:00:00+00:00,57.84,58.04,57.69,57.78,7663
|
|
2022-10-10 15:05:00+00:00,57.78,57.87,57.67,57.84,5922
|
|
2022-10-10 15:10:00+00:00,57.83,58.05,57.75,58.0,7995
|
|
2022-10-10 15:15:00+00:00,57.99,58.23,57.94,58.19,11635
|
|
2022-10-10 15:20:00+00:00,58.19,58.25,57.97,58.07,12021
|
|
2022-10-10 15:25:00+00:00,58.06,58.07,57.71,57.83,15995
|
|
2022-10-10 15:30:00+00:00,57.83,57.92,57.62,57.78,11702
|
|
2022-10-10 15:35:00+00:00,57.77,58.1,57.73,57.94,12346
|
|
2022-10-10 15:40:00+00:00,57.93,58.01,57.81,57.98,10946
|
|
2022-10-10 15:45:00+00:00,57.98,58.27,57.92,58.26,12846
|
|
2022-10-10 15:50:00+00:00,58.25,58.3,57.99,58.23,18621
|
|
2022-10-10 15:55:00+00:00,58.23,58.23,57.77,57.8,21923
|
|
2022-10-11 09:30:00+00:00,57.2,58.05,57.01,58.04,26231
|
|
2022-10-11 09:35:00+00:00,58.04,58.19,57.43,57.96,21567
|
|
2022-10-11 09:40:00+00:00,57.97,58.09,57.63,57.86,19280
|
|
2022-10-11 09:45:00+00:00,57.86,58.07,57.1,57.22,23089
|
|
2022-10-11 09:50:00+00:00,57.21,57.45,56.83,56.83,19664
|
|
2022-10-11 09:55:00+00:00,56.83,56.86,56.47,56.48,18540
|
|
2022-10-11 10:00:00+00:00,56.48,56.48,56.05,56.14,21549
|
|
2022-10-11 10:05:00+00:00,56.15,56.46,56.12,56.34,21016
|
|
2022-10-11 10:10:00+00:00,56.34,56.55,56.1,56.54,17024
|
|
2022-10-11 10:15:00+00:00,56.53,56.79,56.42,56.57,15748
|
|
2022-10-11 10:20:00+00:00,56.57,56.69,56.42,56.57,12438
|
|
2022-10-11 10:25:00+00:00,56.57,56.85,56.55,56.57,11879
|
|
2022-10-11 10:30:00+00:00,56.57,57.01,56.47,56.98,16719
|
|
2022-10-11 10:35:00+00:00,56.98,57.22,56.88,57.22,16335
|
|
2022-10-11 10:40:00+00:00,57.22,57.54,57.11,57.19,20292
|
|
2022-10-11 10:45:00+00:00,57.2,57.24,56.73,56.77,14612
|
|
2022-10-11 10:50:00+00:00,56.75,56.95,56.73,56.86,12726
|
|
2022-10-11 10:55:00+00:00,56.86,57.15,56.52,56.55,15384
|
|
2022-10-11 11:00:00+00:00,56.55,57.38,56.54,57.26,15358
|
|
2022-10-11 11:05:00+00:00,57.26,57.31,56.84,56.97,13914
|
|
2022-10-11 11:10:00+00:00,56.97,57.12,56.8,57.05,14859
|
|
2022-10-11 11:15:00+00:00,57.05,57.19,56.96,57.05,11604
|
|
2022-10-11 11:20:00+00:00,57.06,57.19,56.91,57.05,7465
|
|
2022-10-11 11:25:00+00:00,57.05,57.26,56.93,57.15,10810
|
|
2022-10-11 11:30:00+00:00,57.15,57.51,57.11,57.5,12163
|
|
2022-10-11 11:35:00+00:00,57.51,57.84,57.47,57.65,14515
|
|
2022-10-11 11:40:00+00:00,57.65,57.86,57.49,57.82,12337
|
|
2022-10-11 11:45:00+00:00,57.82,58.15,57.73,58.02,16297
|
|
2022-10-11 11:50:00+00:00,58.03,58.2,58.01,58.08,12052
|
|
2022-10-11 11:55:00+00:00,58.08,58.08,57.75,57.8,11400
|
|
2022-10-11 12:00:00+00:00,57.8,57.83,57.5,57.51,11763
|
|
2022-10-11 12:05:00+00:00,57.51,57.57,57.37,57.42,10163
|
|
2022-10-11 12:10:00+00:00,57.41,57.71,57.41,57.71,9415
|
|
2022-10-11 12:15:00+00:00,57.71,58.0,57.59,57.99,10122
|
|
2022-10-11 12:20:00+00:00,58.0,58.28,57.88,58.28,14402
|
|
2022-10-11 12:25:00+00:00,58.28,58.29,57.99,58.02,10053
|
|
2022-10-11 12:30:00+00:00,58.02,58.15,57.86,57.91,8502
|
|
2022-10-11 12:35:00+00:00,57.91,58.25,57.83,58.24,10969
|
|
2022-10-11 12:40:00+00:00,58.23,58.6,58.17,58.6,15256
|
|
2022-10-11 12:45:00+00:00,58.6,58.92,58.55,58.71,17797
|
|
2022-10-11 12:50:00+00:00,58.71,58.77,58.49,58.52,10416
|
|
2022-10-11 12:55:00+00:00,58.53,58.6,58.33,58.41,9727
|
|
2022-10-11 13:00:00+00:00,58.41,58.53,58.37,58.39,8139
|
|
2022-10-11 13:05:00+00:00,58.38,58.57,58.26,58.48,9806
|
|
2022-10-11 13:10:00+00:00,58.48,58.54,58.33,58.41,6822
|
|
2022-10-11 13:15:00+00:00,58.41,58.52,58.24,58.4,9465
|
|
2022-10-11 13:20:00+00:00,58.39,58.43,58.28,58.42,6736
|
|
2022-10-11 13:25:00+00:00,58.42,58.44,57.94,58.04,11994
|
|
2022-10-11 13:30:00+00:00,58.04,58.12,57.91,58.09,8984
|
|
2022-10-11 13:35:00+00:00,58.09,58.13,57.94,58.08,5322
|
|
2022-10-11 13:40:00+00:00,58.08,58.19,58.03,58.13,6112
|
|
2022-10-11 13:45:00+00:00,58.14,58.38,58.13,58.18,9283
|
|
2022-10-11 13:50:00+00:00,58.17,58.37,58.08,58.2,8338
|
|
2022-10-11 13:55:00+00:00,58.2,58.34,58.11,58.33,6099
|
|
2022-10-11 14:00:00+00:00,58.33,58.37,58.13,58.3,7384
|
|
2022-10-11 14:05:00+00:00,58.31,58.4,58.07,58.14,10070
|
|
2022-10-11 14:10:00+00:00,58.15,58.16,57.92,58.11,9057
|
|
2022-10-11 14:15:00+00:00,58.11,58.15,57.96,58.04,5792
|
|
2022-10-11 14:20:00+00:00,58.03,58.27,58.0,58.25,6975
|
|
2022-10-11 14:25:00+00:00,58.24,58.39,58.21,58.37,8497
|
|
2022-10-11 14:30:00+00:00,58.36,58.4,58.25,58.29,7281
|
|
2022-10-11 14:35:00+00:00,58.29,58.33,58.13,58.28,7873
|
|
2022-10-11 14:40:00+00:00,58.28,58.36,58.07,58.1,6654
|
|
2022-10-11 14:45:00+00:00,58.09,58.11,57.56,57.7,15398
|
|
2022-10-11 14:50:00+00:00,57.7,57.73,57.42,57.47,10674
|
|
2022-10-11 14:55:00+00:00,57.46,57.47,57.12,57.18,14098
|
|
2022-10-11 15:00:00+00:00,57.17,57.29,57.03,57.15,13610
|
|
2022-10-11 15:05:00+00:00,57.16,57.3,57.08,57.11,14087
|
|
2022-10-11 15:10:00+00:00,57.11,57.17,56.8,56.9,14834
|
|
2022-10-11 15:15:00+00:00,56.9,57.1,56.75,56.94,13488
|
|
2022-10-11 15:20:00+00:00,56.93,57.24,56.93,57.15,9593
|
|
2022-10-11 15:25:00+00:00,57.16,57.2,56.96,57.14,10078
|
|
2022-10-11 15:30:00+00:00,57.14,57.25,57.0,57.17,10978
|
|
2022-10-11 15:35:00+00:00,57.17,57.45,57.13,57.41,12235
|
|
2022-10-11 15:40:00+00:00,57.4,57.4,57.22,57.37,9372
|
|
2022-10-11 15:45:00+00:00,57.37,57.48,57.23,57.41,10607
|
|
2022-10-11 15:50:00+00:00,57.42,57.43,57.13,57.4,18747
|
|
2022-10-11 15:55:00+00:00,57.4,57.68,57.39,57.64,24670
|
|
2022-10-12 09:30:00+00:00,57.49,57.72,56.62,56.96,25285
|
|
2022-10-12 09:35:00+00:00,56.96,57.73,56.93,57.6,20062
|
|
2022-10-12 09:40:00+00:00,57.6,57.79,57.01,57.76,23031
|
|
2022-10-12 09:45:00+00:00,57.77,57.94,57.33,57.69,18412
|
|
2022-10-12 09:50:00+00:00,57.69,57.97,57.44,57.51,20213
|
|
2022-10-12 09:55:00+00:00,57.52,57.61,57.28,57.33,17395
|
|
2022-10-12 10:00:00+00:00,57.34,57.68,57.18,57.28,15279
|
|
2022-10-12 10:05:00+00:00,57.28,57.33,56.64,56.69,18345
|
|
2022-10-12 10:10:00+00:00,56.69,56.81,56.49,56.59,15339
|
|
2022-10-12 10:15:00+00:00,56.58,56.82,56.41,56.67,15039
|
|
2022-10-12 10:20:00+00:00,56.68,56.71,56.32,56.38,13330
|
|
2022-10-12 10:25:00+00:00,56.38,56.92,56.34,56.69,14798
|
|
2022-10-12 10:30:00+00:00,56.69,56.97,56.61,56.83,10159
|
|
2022-10-12 10:35:00+00:00,56.83,56.86,56.59,56.62,9313
|
|
2022-10-12 10:40:00+00:00,56.61,56.67,56.45,56.56,8118
|
|
2022-10-12 10:45:00+00:00,56.56,56.92,56.43,56.83,11040
|
|
2022-10-12 10:50:00+00:00,56.83,56.96,56.75,56.95,8772
|
|
2022-10-12 10:55:00+00:00,56.95,56.95,56.75,56.76,6633
|
|
2022-10-12 11:00:00+00:00,56.76,57.22,56.67,57.1,12921
|
|
2022-10-12 11:05:00+00:00,57.1,57.24,57.06,57.16,8869
|
|
2022-10-12 11:10:00+00:00,57.16,57.35,57.13,57.22,9116
|
|
2022-10-12 11:15:00+00:00,57.22,57.37,57.12,57.34,9762
|
|
2022-10-12 11:20:00+00:00,57.34,57.49,57.18,57.36,10491
|
|
2022-10-12 11:25:00+00:00,57.36,57.42,57.21,57.41,7901
|
|
2022-10-12 11:30:00+00:00,57.42,57.43,57.14,57.21,9103
|
|
2022-10-12 11:35:00+00:00,57.2,57.57,57.09,57.39,11631
|
|
2022-10-12 11:40:00+00:00,57.38,57.74,57.3,57.63,10825
|
|
2022-10-12 11:45:00+00:00,57.63,57.66,57.46,57.64,8260
|
|
2022-10-12 11:50:00+00:00,57.64,57.88,57.59,57.86,9120
|
|
2022-10-12 11:55:00+00:00,57.86,57.9,57.69,57.79,8684
|
|
2022-10-12 12:00:00+00:00,57.81,57.9,57.61,57.61,6861
|
|
2022-10-12 12:05:00+00:00,57.61,57.83,57.47,57.59,10703
|
|
2022-10-12 12:10:00+00:00,57.58,57.6,57.34,57.44,8752
|
|
2022-10-12 12:15:00+00:00,57.44,57.63,57.37,57.61,8204
|
|
2022-10-12 12:20:00+00:00,57.61,57.66,57.52,57.55,6070
|
|
2022-10-12 12:25:00+00:00,57.56,57.65,57.29,57.35,7954
|
|
2022-10-12 12:30:00+00:00,57.34,57.48,57.28,57.44,4437
|
|
2022-10-12 12:35:00+00:00,57.44,57.5,57.31,57.4,4565
|
|
2022-10-12 12:40:00+00:00,57.39,57.5,57.32,57.48,4327
|
|
2022-10-12 12:45:00+00:00,57.49,57.75,57.48,57.7,7214
|
|
2022-10-12 12:50:00+00:00,57.7,57.8,57.68,57.78,6541
|
|
2022-10-12 12:55:00+00:00,57.79,57.95,57.76,57.89,8109
|
|
2022-10-12 13:00:00+00:00,57.88,58.05,57.76,57.8,13835
|
|
2022-10-12 13:05:00+00:00,57.81,57.95,57.77,57.89,6557
|
|
2022-10-12 13:10:00+00:00,57.9,57.99,57.86,57.91,5780
|
|
2022-10-12 13:15:00+00:00,57.91,57.92,57.64,57.67,7732
|
|
2022-10-12 13:20:00+00:00,57.67,57.7,57.54,57.57,5317
|
|
2022-10-12 13:25:00+00:00,57.56,57.81,57.55,57.73,8344
|
|
2022-10-12 13:30:00+00:00,57.73,57.78,57.46,57.49,8403
|
|
2022-10-12 13:35:00+00:00,57.49,57.62,57.44,57.62,5850
|
|
2022-10-12 13:40:00+00:00,57.61,57.66,57.49,57.57,6049
|
|
2022-10-12 13:45:00+00:00,57.58,57.74,57.52,57.67,7462
|
|
2022-10-12 13:50:00+00:00,57.66,57.72,57.59,57.68,6561
|
|
2022-10-12 13:55:00+00:00,57.67,57.68,57.57,57.65,4644
|
|
2022-10-12 14:00:00+00:00,57.64,58.04,57.54,57.73,19068
|
|
2022-10-12 14:05:00+00:00,57.73,58.13,57.61,57.94,12209
|
|
2022-10-12 14:10:00+00:00,57.93,58.16,57.78,58.12,13808
|
|
2022-10-12 14:15:00+00:00,58.12,58.19,57.94,58.08,9321
|
|
2022-10-12 14:20:00+00:00,58.08,58.11,57.77,57.97,10389
|
|
2022-10-12 14:25:00+00:00,57.97,58.32,57.92,58.27,10744
|
|
2022-10-12 14:30:00+00:00,58.28,58.31,58.05,58.14,9513
|
|
2022-10-12 14:35:00+00:00,58.14,58.24,58.06,58.14,7017
|
|
2022-10-12 14:40:00+00:00,58.13,58.25,58.09,58.12,7071
|
|
2022-10-12 14:45:00+00:00,58.11,58.16,57.96,57.98,7453
|
|
2022-10-12 14:50:00+00:00,57.98,58.06,57.81,57.86,6753
|
|
2022-10-12 14:55:00+00:00,57.86,57.93,57.79,57.86,7966
|
|
2022-10-12 15:00:00+00:00,57.85,57.93,57.7,57.73,11243
|
|
2022-10-12 15:05:00+00:00,57.74,57.82,57.66,57.73,8508
|
|
2022-10-12 15:10:00+00:00,57.73,57.86,57.71,57.83,4738
|
|
2022-10-12 15:15:00+00:00,57.83,58.13,57.78,58.07,10628
|
|
2022-10-12 15:20:00+00:00,58.06,58.11,57.9,57.95,7854
|
|
2022-10-12 15:25:00+00:00,57.94,58.19,57.92,58.08,8834
|
|
2022-10-12 15:30:00+00:00,58.09,58.18,57.99,58.17,10170
|
|
2022-10-12 15:35:00+00:00,58.17,58.2,58.07,58.13,8087
|
|
2022-10-12 15:40:00+00:00,58.14,58.17,58.05,58.09,5969
|
|
2022-10-12 15:45:00+00:00,58.09,58.1,57.89,57.9,9647
|
|
2022-10-12 15:50:00+00:00,57.91,58.06,57.82,57.96,11634
|
|
2022-10-12 15:55:00+00:00,57.96,58.04,57.82,57.84,17647
|
|
2022-10-13 09:30:00+00:00,55.51,55.79,54.74,55.17,36523
|
|
2022-10-13 09:35:00+00:00,55.17,55.29,54.69,54.96,23809
|
|
2022-10-13 09:40:00+00:00,54.96,55.43,54.57,55.17,25842
|
|
2022-10-13 09:45:00+00:00,55.17,55.92,55.09,55.84,24330
|
|
2022-10-13 09:50:00+00:00,55.85,56.29,55.8,55.8,23829
|
|
2022-10-13 09:55:00+00:00,55.8,55.93,55.64,55.89,15341
|
|
2022-10-13 10:00:00+00:00,55.89,56.18,55.66,56.14,17118
|
|
2022-10-13 10:05:00+00:00,56.15,56.78,56.08,56.64,22593
|
|
2022-10-13 10:10:00+00:00,56.64,57.06,56.33,57.04,20425
|
|
2022-10-13 10:15:00+00:00,57.05,57.14,56.75,56.92,17012
|
|
2022-10-13 10:20:00+00:00,56.92,57.24,56.8,56.89,17495
|
|
2022-10-13 10:25:00+00:00,56.89,56.97,56.5,56.58,16496
|
|
2022-10-13 10:30:00+00:00,56.55,56.95,56.42,56.49,16365
|
|
2022-10-13 10:35:00+00:00,56.5,56.89,56.45,56.83,13411
|
|
2022-10-13 10:40:00+00:00,56.82,57.1,56.72,56.93,13591
|
|
2022-10-13 10:45:00+00:00,56.93,57.33,56.85,57.32,17148
|
|
2022-10-13 10:50:00+00:00,57.32,57.52,57.18,57.48,13754
|
|
2022-10-13 10:55:00+00:00,57.49,57.88,57.44,57.5,19057
|
|
2022-10-13 11:00:00+00:00,57.49,57.73,57.31,57.69,12995
|
|
2022-10-13 11:05:00+00:00,57.69,58.59,57.66,58.55,22493
|
|
2022-10-13 11:10:00+00:00,58.56,58.94,58.38,58.85,20725
|
|
2022-10-13 11:15:00+00:00,58.85,59.44,58.68,59.17,32829
|
|
2022-10-13 11:20:00+00:00,59.17,60.14,58.87,58.93,40079
|
|
2022-10-13 11:25:00+00:00,58.93,58.99,58.54,58.65,24024
|
|
2022-10-13 11:30:00+00:00,58.65,58.88,58.39,58.7,20182
|
|
2022-10-13 11:35:00+00:00,58.71,59.81,58.68,59.48,28735
|
|
2022-10-13 11:40:00+00:00,59.48,59.93,59.32,59.5,27761
|
|
2022-10-13 11:45:00+00:00,59.51,59.62,59.03,59.19,18121
|
|
2022-10-13 11:50:00+00:00,59.19,59.43,59.0,59.36,15544
|
|
2022-10-13 11:55:00+00:00,59.36,59.44,58.93,59.1,16666
|
|
2022-10-13 12:00:00+00:00,59.09,59.31,58.83,59.19,15008
|
|
2022-10-13 12:05:00+00:00,59.19,59.24,58.69,58.75,14831
|
|
2022-10-13 12:10:00+00:00,58.78,58.82,58.15,58.3,18516
|
|
2022-10-13 12:15:00+00:00,58.31,58.39,57.74,57.86,18794
|
|
2022-10-13 12:20:00+00:00,57.85,57.97,57.7,57.8,14563
|
|
2022-10-13 12:25:00+00:00,57.81,57.9,57.63,57.81,13142
|
|
2022-10-13 12:30:00+00:00,57.8,58.08,57.73,58.05,11753
|
|
2022-10-13 12:35:00+00:00,58.08,58.1,57.65,57.71,12483
|
|
2022-10-13 12:40:00+00:00,57.7,58.1,57.64,58.07,14196
|
|
2022-10-13 12:45:00+00:00,58.06,58.1,57.82,58.1,10415
|
|
2022-10-13 12:50:00+00:00,58.09,58.3,58.02,58.09,15208
|
|
2022-10-13 12:55:00+00:00,58.11,58.2,57.99,58.11,8832
|
|
2022-10-13 13:00:00+00:00,58.12,58.51,58.12,58.5,13108
|
|
2022-10-13 13:05:00+00:00,58.5,58.54,58.31,58.36,10536
|
|
2022-10-13 13:10:00+00:00,58.36,58.43,58.12,58.22,7691
|
|
2022-10-13 13:15:00+00:00,58.22,58.58,58.2,58.54,9750
|
|
2022-10-13 13:20:00+00:00,58.54,58.94,58.51,58.86,13401
|
|
2022-10-13 13:25:00+00:00,58.86,59.07,58.73,58.94,13360
|
|
2022-10-13 13:30:00+00:00,58.95,59.33,58.94,59.26,12232
|
|
2022-10-13 13:35:00+00:00,59.26,59.3,59.02,59.05,10814
|
|
2022-10-13 13:40:00+00:00,59.04,59.13,58.83,58.89,11268
|
|
2022-10-13 13:45:00+00:00,58.89,58.95,58.74,58.89,9956
|
|
2022-10-13 13:50:00+00:00,58.88,59.06,58.84,58.9,10006
|
|
2022-10-13 13:55:00+00:00,58.89,58.94,58.78,58.89,6642
|
|
2022-10-13 14:00:00+00:00,58.89,58.99,58.73,58.97,8348
|
|
2022-10-13 14:05:00+00:00,58.98,59.05,58.7,58.73,10322
|
|
2022-10-13 14:10:00+00:00,58.73,58.83,58.54,58.73,8629
|
|
2022-10-13 14:15:00+00:00,58.75,58.84,58.68,58.81,6014
|
|
2022-10-13 14:20:00+00:00,58.81,58.91,58.66,58.82,6745
|
|
2022-10-13 14:25:00+00:00,58.81,58.81,58.43,58.48,9210
|
|
2022-10-13 14:30:00+00:00,58.47,58.65,58.46,58.56,7707
|
|
2022-10-13 14:35:00+00:00,58.55,58.71,58.52,58.65,7165
|
|
2022-10-13 14:40:00+00:00,58.65,58.78,58.57,58.73,8879
|
|
2022-10-13 14:45:00+00:00,58.73,58.83,58.68,58.7,7144
|
|
2022-10-13 14:50:00+00:00,58.7,58.89,58.64,58.82,7698
|
|
2022-10-13 14:55:00+00:00,58.83,59.08,58.78,58.99,9313
|
|
2022-10-13 15:00:00+00:00,59.0,59.0,58.75,58.89,10535
|
|
2022-10-13 15:05:00+00:00,58.9,59.21,58.86,59.2,10672
|
|
2022-10-13 15:10:00+00:00,59.21,59.25,59.12,59.15,8391
|
|
2022-10-13 15:15:00+00:00,59.15,59.32,59.05,59.16,10083
|
|
2022-10-13 15:20:00+00:00,59.16,59.17,58.91,59.06,10376
|
|
2022-10-13 15:25:00+00:00,59.06,59.18,59.02,59.07,10338
|
|
2022-10-13 15:30:00+00:00,59.07,59.34,58.85,58.88,15161
|
|
2022-10-13 15:35:00+00:00,58.88,58.9,58.65,58.87,12708
|
|
2022-10-13 15:40:00+00:00,58.86,59.04,58.71,59.01,12367
|
|
2022-10-13 15:45:00+00:00,59.0,59.12,58.93,59.05,12279
|
|
2022-10-13 15:50:00+00:00,59.05,59.21,58.87,59.09,17084
|
|
2022-10-13 15:55:00+00:00,59.09,59.13,58.89,58.92,21826
|
|
2022-10-14 09:30:00+00:00,59.54,59.94,58.2,58.24,35857
|
|
2022-10-14 09:35:00+00:00,58.25,58.96,58.18,58.77,27716
|
|
2022-10-14 09:40:00+00:00,58.76,58.81,57.9,57.92,23731
|
|
2022-10-14 09:45:00+00:00,57.91,57.92,57.38,57.58,26441
|
|
2022-10-14 09:50:00+00:00,57.57,57.81,57.21,57.54,21937
|
|
2022-10-14 09:55:00+00:00,57.54,57.83,57.43,57.55,15784
|
|
2022-10-14 10:00:00+00:00,57.55,57.55,56.75,57.2,30370
|
|
2022-10-14 10:05:00+00:00,57.21,57.56,57.21,57.36,15801
|
|
2022-10-14 10:10:00+00:00,57.36,57.49,56.81,56.99,17515
|
|
2022-10-14 10:15:00+00:00,56.98,57.14,56.81,56.89,13671
|
|
2022-10-14 10:20:00+00:00,56.89,56.9,56.45,56.54,20127
|
|
2022-10-14 10:25:00+00:00,56.56,57.15,56.46,56.96,17661
|
|
2022-10-14 10:30:00+00:00,56.95,57.33,56.88,56.96,15211
|
|
2022-10-14 10:35:00+00:00,56.95,57.14,56.79,56.92,12363
|
|
2022-10-14 10:40:00+00:00,56.91,57.15,56.64,56.65,15648
|
|
2022-10-14 10:45:00+00:00,56.64,56.9,56.57,56.7,8420
|
|
2022-10-14 10:50:00+00:00,56.71,57.11,56.63,56.97,11763
|
|
2022-10-14 10:55:00+00:00,56.96,57.22,56.84,57.15,10779
|
|
2022-10-14 11:00:00+00:00,57.14,57.66,57.11,57.57,16328
|
|
2022-10-14 11:05:00+00:00,57.57,57.57,57.24,57.26,11942
|
|
2022-10-14 11:10:00+00:00,57.26,57.3,57.01,57.08,9651
|
|
2022-10-14 11:15:00+00:00,57.09,57.19,56.82,56.92,9471
|
|
2022-10-14 11:20:00+00:00,56.93,57.27,56.91,57.12,9416
|
|
2022-10-14 11:25:00+00:00,57.13,57.33,57.1,57.29,8633
|
|
2022-10-14 11:30:00+00:00,57.29,57.3,56.89,56.94,9797
|
|
2022-10-14 11:35:00+00:00,56.95,57.05,56.81,57.01,9752
|
|
2022-10-14 11:40:00+00:00,57.01,57.13,56.74,56.83,10115
|
|
2022-10-14 11:45:00+00:00,56.83,56.83,56.41,56.48,11792
|
|
2022-10-14 11:50:00+00:00,56.48,56.62,56.26,56.41,13529
|
|
2022-10-14 11:55:00+00:00,56.4,56.53,56.32,56.36,7343
|
|
2022-10-14 12:00:00+00:00,56.36,56.69,56.3,56.59,10154
|
|
2022-10-14 12:05:00+00:00,56.58,56.6,56.25,56.26,8988
|
|
2022-10-14 12:10:00+00:00,56.25,56.47,56.22,56.3,7038
|
|
2022-10-14 12:15:00+00:00,56.3,56.44,56.22,56.41,6780
|
|
2022-10-14 12:20:00+00:00,56.41,56.57,56.31,56.53,6557
|
|
2022-10-14 12:25:00+00:00,56.53,56.68,56.49,56.65,7026
|
|
2022-10-14 12:30:00+00:00,56.64,56.77,56.5,56.53,7176
|
|
2022-10-14 12:35:00+00:00,56.53,56.79,56.48,56.65,7438
|
|
2022-10-14 12:40:00+00:00,56.63,56.9,56.6,56.8,7274
|
|
2022-10-14 12:45:00+00:00,56.8,56.82,56.63,56.63,5616
|
|
2022-10-14 12:50:00+00:00,56.65,56.72,56.49,56.66,6496
|
|
2022-10-14 12:55:00+00:00,56.65,56.7,56.57,56.6,3860
|
|
2022-10-14 13:00:00+00:00,56.61,56.9,56.57,56.83,7615
|
|
2022-10-14 13:05:00+00:00,56.83,56.83,56.67,56.74,5231
|
|
2022-10-14 13:10:00+00:00,56.74,56.91,56.66,56.68,7237
|
|
2022-10-14 13:15:00+00:00,56.67,56.85,56.67,56.78,5235
|
|
2022-10-14 13:20:00+00:00,56.79,56.93,56.62,56.84,8108
|
|
2022-10-14 13:25:00+00:00,56.84,56.92,56.76,56.91,4795
|
|
2022-10-14 13:30:00+00:00,56.9,57.05,56.83,57.01,7931
|
|
2022-10-14 13:35:00+00:00,57.01,57.04,56.86,56.89,8044
|
|
2022-10-14 13:40:00+00:00,56.89,57.0,56.71,56.72,7954
|
|
2022-10-14 13:45:00+00:00,56.72,56.85,56.67,56.7,6743
|
|
2022-10-14 13:50:00+00:00,56.7,56.73,56.58,56.66,6301
|
|
2022-10-14 13:55:00+00:00,56.66,56.88,56.61,56.86,6633
|
|
2022-10-14 14:00:00+00:00,56.85,56.86,56.68,56.78,4675
|
|
2022-10-14 14:05:00+00:00,56.78,56.84,56.6,56.71,6868
|
|
2022-10-14 14:10:00+00:00,56.71,56.71,56.55,56.57,4420
|
|
2022-10-14 14:15:00+00:00,56.56,56.6,56.37,56.37,8660
|
|
2022-10-14 14:20:00+00:00,56.39,56.53,56.38,56.43,6187
|
|
2022-10-14 14:25:00+00:00,56.42,56.51,56.31,56.48,8397
|
|
2022-10-14 14:30:00+00:00,56.48,56.6,56.43,56.46,6613
|
|
2022-10-14 14:35:00+00:00,56.45,56.57,56.45,56.53,3883
|
|
2022-10-14 14:40:00+00:00,56.53,56.64,56.42,56.6,7690
|
|
2022-10-14 14:45:00+00:00,56.61,56.77,56.55,56.75,5321
|
|
2022-10-14 14:50:00+00:00,56.74,56.79,56.68,56.73,4434
|
|
2022-10-14 14:55:00+00:00,56.72,56.89,56.7,56.89,5926
|
|
2022-10-14 15:00:00+00:00,56.88,57.05,56.86,56.92,13027
|
|
2022-10-14 15:05:00+00:00,56.91,56.92,56.73,56.78,9772
|
|
2022-10-14 15:10:00+00:00,56.79,56.79,56.55,56.56,7812
|
|
2022-10-14 15:15:00+00:00,56.56,56.57,56.4,56.49,9593
|
|
2022-10-14 15:20:00+00:00,56.5,56.57,56.41,56.46,8589
|
|
2022-10-14 15:25:00+00:00,56.46,56.51,56.36,56.5,8549
|
|
2022-10-14 15:30:00+00:00,56.49,56.52,56.35,56.51,10639
|
|
2022-10-14 15:35:00+00:00,56.51,56.57,56.35,56.45,10448
|
|
2022-10-14 15:40:00+00:00,56.45,56.49,56.34,56.38,8402
|
|
2022-10-14 15:45:00+00:00,56.38,56.38,56.15,56.22,14098
|
|
2022-10-14 15:50:00+00:00,56.21,56.36,56.13,56.22,12797
|
|
2022-10-14 15:55:00+00:00,56.21,56.21,55.83,55.97,25839
|
|
2022-10-17 09:30:00+00:00,57.35,57.94,57.23,57.38,25866
|
|
2022-10-17 09:35:00+00:00,57.37,57.9,57.35,57.76,19317
|
|
2022-10-17 09:40:00+00:00,57.76,58.37,57.71,58.06,25718
|
|
2022-10-17 09:45:00+00:00,58.07,58.33,57.85,58.19,19721
|
|
2022-10-17 09:50:00+00:00,58.2,58.29,57.66,57.9,14390
|
|
2022-10-17 09:55:00+00:00,57.89,58.0,57.43,57.72,13924
|
|
2022-10-17 10:00:00+00:00,57.72,57.93,57.53,57.91,12608
|
|
2022-10-17 10:05:00+00:00,57.91,58.05,57.58,57.62,12803
|
|
2022-10-17 10:10:00+00:00,57.61,58.13,57.6,58.08,11884
|
|
2022-10-17 10:15:00+00:00,58.08,58.15,57.73,57.81,12009
|
|
2022-10-17 10:20:00+00:00,57.79,57.91,57.48,57.6,10641
|
|
2022-10-17 10:25:00+00:00,57.6,57.74,57.56,57.68,7605
|
|
2022-10-17 10:30:00+00:00,57.68,57.9,57.58,57.63,10511
|
|
2022-10-17 10:35:00+00:00,57.64,57.88,57.63,57.84,8073
|
|
2022-10-17 10:40:00+00:00,57.83,57.9,57.52,57.77,11090
|
|
2022-10-17 10:45:00+00:00,57.77,57.78,57.53,57.66,8975
|
|
2022-10-17 10:50:00+00:00,57.64,57.65,57.22,57.35,15727
|
|
2022-10-17 10:55:00+00:00,57.35,57.36,57.1,57.25,10024
|
|
2022-10-17 11:00:00+00:00,57.24,57.56,57.18,57.45,10607
|
|
2022-10-17 11:05:00+00:00,57.44,57.54,57.27,57.32,8029
|
|
2022-10-17 11:10:00+00:00,57.32,57.59,57.31,57.51,9027
|
|
2022-10-17 11:15:00+00:00,57.51,57.54,57.23,57.27,6538
|
|
2022-10-17 11:20:00+00:00,57.26,57.69,57.25,57.66,7342
|
|
2022-10-17 11:25:00+00:00,57.66,57.98,57.61,57.94,9583
|
|
2022-10-17 11:30:00+00:00,57.94,58.03,57.84,57.94,9237
|
|
2022-10-17 11:35:00+00:00,57.94,58.05,57.89,58.03,6955
|
|
2022-10-17 11:40:00+00:00,58.03,58.23,58.02,58.1,10212
|
|
2022-10-17 11:45:00+00:00,58.1,58.31,58.07,58.28,8226
|
|
2022-10-17 11:50:00+00:00,58.28,58.51,58.21,58.43,11852
|
|
2022-10-17 11:55:00+00:00,58.43,58.43,58.21,58.21,7526
|
|
2022-10-17 12:00:00+00:00,58.21,58.33,58.08,58.12,8902
|
|
2022-10-17 12:05:00+00:00,58.13,58.26,58.05,58.22,8662
|
|
2022-10-17 12:10:00+00:00,58.23,58.26,57.82,57.98,7777
|
|
2022-10-17 12:15:00+00:00,57.98,58.09,57.87,57.91,6322
|
|
2022-10-17 12:20:00+00:00,57.9,58.04,57.85,57.95,5980
|
|
2022-10-17 12:25:00+00:00,57.96,58.06,57.93,58.02,5914
|
|
2022-10-17 12:30:00+00:00,58.02,58.19,58.0,58.18,6522
|
|
2022-10-17 12:35:00+00:00,58.17,58.22,57.97,58.13,7715
|
|
2022-10-17 12:40:00+00:00,58.13,58.24,57.91,58.03,6834
|
|
2022-10-17 12:45:00+00:00,58.02,58.14,57.88,58.14,6632
|
|
2022-10-17 12:50:00+00:00,58.13,58.26,58.05,58.23,7696
|
|
2022-10-17 12:55:00+00:00,58.23,58.23,58.06,58.13,5231
|
|
2022-10-17 13:00:00+00:00,58.13,58.21,57.98,58.12,5921
|
|
2022-10-17 13:05:00+00:00,58.13,58.23,58.09,58.19,5454
|
|
2022-10-17 13:10:00+00:00,58.17,58.24,58.11,58.15,4883
|
|
2022-10-17 13:15:00+00:00,58.15,58.22,57.97,58.0,4676
|
|
2022-10-17 13:20:00+00:00,58.0,58.15,57.93,58.15,4253
|
|
2022-10-17 13:25:00+00:00,58.13,58.19,58.0,58.05,4497
|
|
2022-10-17 13:30:00+00:00,58.06,58.09,57.98,58.04,2963
|
|
2022-10-17 13:35:00+00:00,58.04,58.19,58.03,58.14,4633
|
|
2022-10-17 13:40:00+00:00,58.15,58.21,58.08,58.13,3458
|
|
2022-10-17 13:45:00+00:00,58.13,58.32,58.11,58.24,6490
|
|
2022-10-17 13:50:00+00:00,58.24,58.33,58.19,58.23,5815
|
|
2022-10-17 13:55:00+00:00,58.23,58.23,58.05,58.07,6115
|
|
2022-10-17 14:00:00+00:00,58.08,58.18,57.93,58.01,6937
|
|
2022-10-17 14:05:00+00:00,58.01,58.06,57.95,58.02,4447
|
|
2022-10-17 14:10:00+00:00,58.02,58.18,57.99,58.05,5914
|
|
2022-10-17 14:15:00+00:00,58.05,58.13,58.01,58.12,4083
|
|
2022-10-17 14:20:00+00:00,58.13,58.13,57.96,58.02,3888
|
|
2022-10-17 14:25:00+00:00,58.02,58.04,57.89,58.01,5630
|
|
2022-10-17 14:30:00+00:00,58.01,58.02,57.81,57.86,5453
|
|
2022-10-17 14:35:00+00:00,57.85,58.04,57.84,58.02,4580
|
|
2022-10-17 14:40:00+00:00,58.02,58.13,57.95,58.1,5755
|
|
2022-10-17 14:45:00+00:00,58.09,58.18,58.06,58.13,5151
|
|
2022-10-17 14:50:00+00:00,58.12,58.13,58.0,58.08,4692
|
|
2022-10-17 14:55:00+00:00,58.08,58.11,58.01,58.04,4675
|
|
2022-10-17 15:00:00+00:00,58.04,58.04,57.71,57.82,10182
|
|
2022-10-17 15:05:00+00:00,57.82,57.88,57.69,57.75,6551
|
|
2022-10-17 15:10:00+00:00,57.75,57.96,57.7,57.94,6957
|
|
2022-10-17 15:15:00+00:00,57.93,57.98,57.79,57.94,6896
|
|
2022-10-17 15:20:00+00:00,57.94,58.15,57.8,58.13,9951
|
|
2022-10-17 15:25:00+00:00,58.13,58.15,58.02,58.08,8111
|
|
2022-10-17 15:30:00+00:00,58.07,58.08,57.92,58.01,7045
|
|
2022-10-17 15:35:00+00:00,58.01,58.07,57.92,57.96,6314
|
|
2022-10-17 15:40:00+00:00,57.95,58.08,57.87,58.04,8459
|
|
2022-10-17 15:45:00+00:00,58.05,58.1,57.91,57.95,9412
|
|
2022-10-17 15:50:00+00:00,57.95,58.07,57.88,58.0,12176
|
|
2022-10-17 15:55:00+00:00,58.0,58.01,57.84,57.95,18276
|
|
2022-10-18 09:30:00+00:00,59.9,60.49,59.3,59.32,35974
|
|
2022-10-18 09:35:00+00:00,59.3,59.62,58.81,58.83,22243
|
|
2022-10-18 09:40:00+00:00,58.84,59.08,58.68,58.96,20079
|
|
2022-10-18 09:45:00+00:00,58.95,59.05,58.61,58.94,16188
|
|
2022-10-18 09:50:00+00:00,58.95,59.14,58.17,58.2,18512
|
|
2022-10-18 09:55:00+00:00,58.21,58.52,58.17,58.37,14468
|
|
2022-10-18 10:00:00+00:00,58.35,58.76,58.2,58.56,16617
|
|
2022-10-18 10:05:00+00:00,58.55,58.7,58.4,58.63,11556
|
|
2022-10-18 10:10:00+00:00,58.63,58.88,58.53,58.82,10681
|
|
2022-10-18 10:15:00+00:00,58.82,59.04,58.62,58.87,16685
|
|
2022-10-18 10:20:00+00:00,58.88,59.07,58.56,58.59,12496
|
|
2022-10-18 10:25:00+00:00,58.59,58.7,58.22,58.23,13349
|
|
2022-10-18 10:30:00+00:00,58.23,58.28,57.96,58.07,14576
|
|
2022-10-18 10:35:00+00:00,58.07,58.09,57.59,57.64,23075
|
|
2022-10-18 10:40:00+00:00,57.65,57.79,57.52,57.7,17144
|
|
2022-10-18 10:45:00+00:00,57.69,58.04,57.58,57.97,15681
|
|
2022-10-18 10:50:00+00:00,57.97,57.97,57.63,57.82,12335
|
|
2022-10-18 10:55:00+00:00,57.81,57.84,57.5,57.52,11459
|
|
2022-10-18 11:00:00+00:00,57.52,57.79,57.37,57.74,16404
|
|
2022-10-18 11:05:00+00:00,57.74,57.83,57.33,57.39,14681
|
|
2022-10-18 11:10:00+00:00,57.38,57.53,57.13,57.18,14619
|
|
2022-10-18 11:15:00+00:00,57.18,57.33,56.97,57.15,15115
|
|
2022-10-18 11:20:00+00:00,57.13,57.14,56.73,56.82,12154
|
|
2022-10-18 11:25:00+00:00,56.81,56.88,56.67,56.76,12733
|
|
2022-10-18 11:30:00+00:00,56.76,56.85,56.66,56.77,10268
|
|
2022-10-18 11:35:00+00:00,56.77,56.82,56.46,56.56,13438
|
|
2022-10-18 11:40:00+00:00,56.56,56.73,56.4,56.71,15411
|
|
2022-10-18 11:45:00+00:00,56.72,56.99,56.69,56.98,15157
|
|
2022-10-18 11:50:00+00:00,56.97,57.19,56.92,57.09,11948
|
|
2022-10-18 11:55:00+00:00,57.1,57.21,56.95,57.16,10978
|
|
2022-10-18 12:00:00+00:00,57.15,57.16,56.93,57.03,10521
|
|
2022-10-18 12:05:00+00:00,57.03,57.44,56.86,57.4,13902
|
|
2022-10-18 12:10:00+00:00,57.39,57.69,57.36,57.57,12639
|
|
2022-10-18 12:15:00+00:00,57.57,57.79,57.47,57.71,12182
|
|
2022-10-18 12:20:00+00:00,57.7,57.71,57.45,57.48,8885
|
|
2022-10-18 12:25:00+00:00,57.48,57.57,57.33,57.49,10250
|
|
2022-10-18 12:30:00+00:00,57.5,57.54,57.36,57.48,4587
|
|
2022-10-18 12:35:00+00:00,57.49,57.9,57.48,57.72,10828
|
|
2022-10-18 12:40:00+00:00,57.73,58.05,57.71,57.79,14433
|
|
2022-10-18 12:45:00+00:00,57.78,57.81,57.69,57.79,8718
|
|
2022-10-18 12:50:00+00:00,57.78,57.88,57.66,57.78,7864
|
|
2022-10-18 12:55:00+00:00,57.78,57.79,57.44,57.46,7969
|
|
2022-10-18 13:00:00+00:00,57.46,57.53,57.22,57.27,8171
|
|
2022-10-18 13:05:00+00:00,57.27,57.47,57.24,57.36,8114
|
|
2022-10-18 13:10:00+00:00,57.36,57.53,57.31,57.48,6759
|
|
2022-10-18 13:15:00+00:00,57.48,57.54,57.37,57.48,5265
|
|
2022-10-18 13:20:00+00:00,57.48,57.62,57.4,57.55,7400
|
|
2022-10-18 13:25:00+00:00,57.55,57.71,57.54,57.64,7273
|
|
2022-10-18 13:30:00+00:00,57.65,57.82,57.55,57.8,7641
|
|
2022-10-18 13:35:00+00:00,57.81,57.82,57.65,57.7,5370
|
|
2022-10-18 13:40:00+00:00,57.7,57.82,57.63,57.81,6866
|
|
2022-10-18 13:45:00+00:00,57.8,57.94,57.65,57.92,10549
|
|
2022-10-18 13:50:00+00:00,57.92,58.02,57.87,57.98,10197
|
|
2022-10-18 13:55:00+00:00,57.98,58.1,57.92,58.0,9272
|
|
2022-10-18 14:00:00+00:00,58.0,58.11,57.89,57.92,10091
|
|
2022-10-18 14:05:00+00:00,57.92,58.0,57.81,57.92,8050
|
|
2022-10-18 14:10:00+00:00,57.92,58.0,57.88,57.93,4761
|
|
2022-10-18 14:15:00+00:00,57.93,58.07,57.88,57.97,7820
|
|
2022-10-18 14:20:00+00:00,57.97,58.22,57.95,58.18,8029
|
|
2022-10-18 14:25:00+00:00,58.17,58.3,58.09,58.26,8443
|
|
2022-10-18 14:30:00+00:00,58.26,58.26,58.03,58.05,8594
|
|
2022-10-18 14:35:00+00:00,58.04,58.1,57.55,57.68,14023
|
|
2022-10-18 14:40:00+00:00,57.67,57.69,57.25,57.26,11595
|
|
2022-10-18 14:45:00+00:00,57.27,57.36,57.05,57.2,14645
|
|
2022-10-18 14:50:00+00:00,57.19,57.28,57.1,57.18,11516
|
|
2022-10-18 14:55:00+00:00,57.17,57.35,57.15,57.3,10833
|
|
2022-10-18 15:00:00+00:00,57.3,57.33,57.11,57.19,10122
|
|
2022-10-18 15:05:00+00:00,57.19,57.44,57.15,57.18,10112
|
|
2022-10-18 15:10:00+00:00,57.18,57.28,57.07,57.11,9211
|
|
2022-10-18 15:15:00+00:00,57.1,57.24,56.99,57.18,12393
|
|
2022-10-18 15:20:00+00:00,57.17,57.37,57.1,57.32,10170
|
|
2022-10-18 15:25:00+00:00,57.32,57.58,57.26,57.56,9347
|
|
2022-10-18 15:30:00+00:00,57.55,57.87,57.51,57.77,16031
|
|
2022-10-18 15:35:00+00:00,57.77,57.82,57.62,57.76,11185
|
|
2022-10-18 15:40:00+00:00,57.76,57.9,57.67,57.87,10145
|
|
2022-10-18 15:45:00+00:00,57.86,57.93,57.73,57.88,9748
|
|
2022-10-18 15:50:00+00:00,57.88,58.07,57.72,57.83,16154
|
|
2022-10-18 15:55:00+00:00,57.83,57.98,57.68,57.94,18258
|
|
2022-10-19 09:30:00+00:00,57.34,57.57,56.81,57.46,17722
|
|
2022-10-19 09:35:00+00:00,57.46,57.75,57.23,57.36,14355
|
|
2022-10-19 09:40:00+00:00,57.35,57.54,57.0,57.46,13314
|
|
2022-10-19 09:45:00+00:00,57.45,57.58,57.03,57.09,16280
|
|
2022-10-19 09:50:00+00:00,57.1,57.46,57.0,57.21,13024
|
|
2022-10-19 09:55:00+00:00,57.22,57.49,56.9,57.15,13863
|
|
2022-10-19 10:00:00+00:00,57.15,57.44,56.95,57.42,12385
|
|
2022-10-19 10:05:00+00:00,57.42,57.81,57.36,57.68,14659
|
|
2022-10-19 10:10:00+00:00,57.67,58.02,57.45,57.96,17881
|
|
2022-10-19 10:15:00+00:00,57.95,58.26,57.93,58.19,16460
|
|
2022-10-19 10:20:00+00:00,58.19,58.88,58.16,58.76,19054
|
|
2022-10-19 10:25:00+00:00,58.77,59.0,58.63,58.9,13784
|
|
2022-10-19 10:30:00+00:00,58.91,59.04,58.6,58.63,15796
|
|
2022-10-19 10:35:00+00:00,58.63,58.78,58.52,58.75,11715
|
|
2022-10-19 10:40:00+00:00,58.75,58.75,58.22,58.36,11808
|
|
2022-10-19 10:45:00+00:00,58.36,58.41,58.06,58.11,8907
|
|
2022-10-19 10:50:00+00:00,58.1,58.12,57.68,57.73,17174
|
|
2022-10-19 10:55:00+00:00,57.73,57.77,57.48,57.55,15945
|
|
2022-10-19 11:00:00+00:00,57.54,57.66,57.37,57.51,15057
|
|
2022-10-19 11:05:00+00:00,57.51,57.76,57.5,57.62,14351
|
|
2022-10-19 11:10:00+00:00,57.62,57.93,57.57,57.72,11535
|
|
2022-10-19 11:15:00+00:00,57.72,58.0,57.66,57.9,9325
|
|
2022-10-19 11:20:00+00:00,57.91,57.99,57.62,57.67,10107
|
|
2022-10-19 11:25:00+00:00,57.67,57.68,57.48,57.61,7255
|
|
2022-10-19 11:30:00+00:00,57.6,57.84,57.51,57.74,8906
|
|
2022-10-19 11:35:00+00:00,57.73,57.74,57.4,57.71,10176
|
|
2022-10-19 11:40:00+00:00,57.71,57.77,57.58,57.65,7368
|
|
2022-10-19 11:45:00+00:00,57.66,57.85,57.6,57.65,10567
|
|
2022-10-19 11:50:00+00:00,57.64,57.89,57.62,57.76,7237
|
|
2022-10-19 11:55:00+00:00,57.76,57.86,57.63,57.63,5856
|
|
2022-10-19 12:00:00+00:00,57.63,57.65,57.27,57.38,12079
|
|
2022-10-19 12:05:00+00:00,57.38,57.46,57.22,57.31,7587
|
|
2022-10-19 12:10:00+00:00,57.31,57.36,57.17,57.2,6314
|
|
2022-10-19 12:15:00+00:00,57.2,57.29,57.08,57.26,7689
|
|
2022-10-19 12:20:00+00:00,57.25,57.32,57.19,57.24,5279
|
|
2022-10-19 12:25:00+00:00,57.24,57.27,57.02,57.18,6172
|
|
2022-10-19 12:30:00+00:00,57.16,57.4,57.13,57.36,6421
|
|
2022-10-19 12:35:00+00:00,57.35,57.43,57.18,57.22,4631
|
|
2022-10-19 12:40:00+00:00,57.23,57.23,56.96,57.05,6964
|
|
2022-10-19 12:45:00+00:00,57.06,57.06,56.9,56.91,8024
|
|
2022-10-19 12:50:00+00:00,56.91,57.05,56.9,57.0,6072
|
|
2022-10-19 12:55:00+00:00,57.0,57.08,56.95,57.02,3850
|
|
2022-10-19 13:00:00+00:00,57.02,57.05,56.6,56.63,12023
|
|
2022-10-19 13:05:00+00:00,56.63,56.8,56.57,56.78,7367
|
|
2022-10-19 13:10:00+00:00,56.78,56.9,56.73,56.86,4797
|
|
2022-10-19 13:15:00+00:00,56.86,56.93,56.77,56.84,3558
|
|
2022-10-19 13:20:00+00:00,56.84,56.95,56.78,56.86,4249
|
|
2022-10-19 13:25:00+00:00,56.86,57.06,56.86,56.9,5854
|
|
2022-10-19 13:30:00+00:00,56.9,57.11,56.89,57.05,6210
|
|
2022-10-19 13:35:00+00:00,57.04,57.14,56.99,57.02,6258
|
|
2022-10-19 13:40:00+00:00,57.02,57.17,56.91,57.16,5758
|
|
2022-10-19 13:45:00+00:00,57.15,57.18,57.0,57.01,3724
|
|
2022-10-19 13:50:00+00:00,57.02,57.1,56.96,57.07,4079
|
|
2022-10-19 13:55:00+00:00,57.08,57.14,56.93,57.05,5081
|
|
2022-10-19 14:00:00+00:00,57.05,57.27,56.96,57.18,7009
|
|
2022-10-19 14:05:00+00:00,57.18,57.36,57.12,57.29,6305
|
|
2022-10-19 14:10:00+00:00,57.3,57.43,57.25,57.41,5018
|
|
2022-10-19 14:15:00+00:00,57.41,57.48,57.32,57.34,7205
|
|
2022-10-19 14:20:00+00:00,57.34,57.36,57.23,57.34,4425
|
|
2022-10-19 14:25:00+00:00,57.34,57.47,57.32,57.39,6253
|
|
2022-10-19 14:30:00+00:00,57.4,57.47,57.35,57.41,4411
|
|
2022-10-19 14:35:00+00:00,57.41,57.44,57.28,57.31,4169
|
|
2022-10-19 14:40:00+00:00,57.31,57.36,57.2,57.21,4869
|
|
2022-10-19 14:45:00+00:00,57.21,57.28,57.14,57.21,5130
|
|
2022-10-19 14:50:00+00:00,57.2,57.21,57.13,57.16,3194
|
|
2022-10-19 14:55:00+00:00,57.17,57.21,57.08,57.09,4341
|
|
2022-10-19 15:00:00+00:00,57.1,57.15,56.94,56.98,7297
|
|
2022-10-19 15:05:00+00:00,56.98,57.1,56.87,57.05,6306
|
|
2022-10-19 15:10:00+00:00,57.05,57.14,56.97,57.05,7054
|
|
2022-10-19 15:15:00+00:00,57.04,57.25,57.0,57.1,8727
|
|
2022-10-19 15:20:00+00:00,57.1,57.18,56.98,56.99,5797
|
|
2022-10-19 15:25:00+00:00,57.0,57.06,56.83,56.86,6707
|
|
2022-10-19 15:30:00+00:00,56.87,56.88,56.77,56.87,5804
|
|
2022-10-19 15:35:00+00:00,56.88,56.93,56.77,56.83,6459
|
|
2022-10-19 15:40:00+00:00,56.83,56.96,56.8,56.88,5318
|
|
2022-10-19 15:45:00+00:00,56.87,56.97,56.76,56.87,6989
|
|
2022-10-19 15:50:00+00:00,56.86,57.12,56.82,57.08,10812
|
|
2022-10-19 15:55:00+00:00,57.09,57.28,57.03,57.24,15609
|
|
2022-10-20 09:30:00+00:00,57.47,58.02,57.4,57.57,18666
|
|
2022-10-20 09:35:00+00:00,57.56,58.1,57.43,57.8,16233
|
|
2022-10-20 09:40:00+00:00,57.81,58.47,57.66,58.33,23437
|
|
2022-10-20 09:45:00+00:00,58.32,58.84,58.26,58.82,17757
|
|
2022-10-20 09:50:00+00:00,58.82,59.36,58.74,59.05,24121
|
|
2022-10-20 09:55:00+00:00,59.05,59.21,58.97,59.07,14026
|
|
2022-10-20 10:00:00+00:00,59.1,59.75,59.05,59.65,23017
|
|
2022-10-20 10:05:00+00:00,59.66,59.83,59.61,59.76,13955
|
|
2022-10-20 10:10:00+00:00,59.77,59.85,59.35,59.43,14485
|
|
2022-10-20 10:15:00+00:00,59.43,59.77,59.4,59.75,14034
|
|
2022-10-20 10:20:00+00:00,59.76,60.07,59.72,60.01,17236
|
|
2022-10-20 10:25:00+00:00,60.01,60.17,59.8,60.12,14807
|
|
2022-10-20 10:30:00+00:00,60.12,60.2,59.59,59.7,13353
|
|
2022-10-20 10:35:00+00:00,59.7,60.18,59.66,60.13,14628
|
|
2022-10-20 10:40:00+00:00,60.15,60.2,59.76,59.96,13290
|
|
2022-10-20 10:45:00+00:00,59.95,60.12,59.76,59.8,9678
|
|
2022-10-20 10:50:00+00:00,59.78,59.9,59.63,59.69,9826
|
|
2022-10-20 10:55:00+00:00,59.68,59.99,59.67,59.89,8157
|
|
2022-10-20 11:00:00+00:00,59.89,59.94,59.54,59.55,9657
|
|
2022-10-20 11:05:00+00:00,59.54,59.8,59.5,59.79,7997
|
|
2022-10-20 11:10:00+00:00,59.78,59.8,59.57,59.67,7343
|
|
2022-10-20 11:15:00+00:00,59.67,59.7,59.34,59.41,8826
|
|
2022-10-20 11:20:00+00:00,59.41,59.59,59.31,59.51,8381
|
|
2022-10-20 11:25:00+00:00,59.52,59.57,59.14,59.3,9286
|
|
2022-10-20 11:30:00+00:00,59.31,59.49,59.3,59.41,6270
|
|
2022-10-20 11:35:00+00:00,59.42,59.62,59.37,59.57,6991
|
|
2022-10-20 11:40:00+00:00,59.58,59.79,59.53,59.69,8254
|
|
2022-10-20 11:45:00+00:00,59.69,59.71,59.53,59.63,6157
|
|
2022-10-20 11:50:00+00:00,59.62,59.72,59.55,59.6,5043
|
|
2022-10-20 11:55:00+00:00,59.6,59.64,59.28,59.35,7029
|
|
2022-10-20 12:00:00+00:00,59.35,59.4,59.09,59.18,8627
|
|
2022-10-20 12:05:00+00:00,59.18,59.19,58.83,58.94,10727
|
|
2022-10-20 12:10:00+00:00,58.94,59.04,58.83,58.92,7403
|
|
2022-10-20 12:15:00+00:00,58.92,59.18,58.88,59.09,9549
|
|
2022-10-20 12:20:00+00:00,59.08,59.09,58.7,58.79,10952
|
|
2022-10-20 12:25:00+00:00,58.8,58.82,58.57,58.67,8467
|
|
2022-10-20 12:30:00+00:00,58.68,58.77,58.58,58.6,6850
|
|
2022-10-20 12:35:00+00:00,58.59,58.68,58.42,58.48,8893
|
|
2022-10-20 12:40:00+00:00,58.47,58.57,58.4,58.46,5421
|
|
2022-10-20 12:45:00+00:00,58.46,58.46,58.22,58.36,9465
|
|
2022-10-20 12:50:00+00:00,58.36,58.41,58.22,58.32,6448
|
|
2022-10-20 12:55:00+00:00,58.32,58.46,58.27,58.41,6360
|
|
2022-10-20 13:00:00+00:00,58.41,58.55,58.29,58.53,6682
|
|
2022-10-20 13:05:00+00:00,58.52,58.53,57.98,58.13,12116
|
|
2022-10-20 13:10:00+00:00,58.12,58.29,58.05,58.2,6861
|
|
2022-10-20 13:15:00+00:00,58.2,58.22,58.06,58.15,5499
|
|
2022-10-20 13:20:00+00:00,58.14,58.37,58.09,58.19,5499
|
|
2022-10-20 13:25:00+00:00,58.19,58.32,58.18,58.29,4256
|
|
2022-10-20 13:30:00+00:00,58.28,58.3,58.11,58.17,4694
|
|
2022-10-20 13:35:00+00:00,58.19,58.32,58.13,58.15,4588
|
|
2022-10-20 13:40:00+00:00,58.14,58.22,57.98,58.07,7696
|
|
2022-10-20 13:45:00+00:00,58.07,58.12,57.87,57.9,8145
|
|
2022-10-20 13:50:00+00:00,57.89,57.93,57.78,57.84,8314
|
|
2022-10-20 13:55:00+00:00,57.84,57.89,57.77,57.84,5116
|
|
2022-10-20 14:00:00+00:00,57.84,57.9,57.77,57.84,5327
|
|
2022-10-20 14:05:00+00:00,57.83,57.89,57.59,57.73,8672
|
|
2022-10-20 14:10:00+00:00,57.73,57.8,57.55,57.59,6085
|
|
2022-10-20 14:15:00+00:00,57.59,57.77,57.53,57.71,6346
|
|
2022-10-20 14:20:00+00:00,57.7,57.71,57.54,57.58,6060
|
|
2022-10-20 14:25:00+00:00,57.58,57.63,57.51,57.56,5332
|
|
2022-10-20 14:30:00+00:00,57.55,57.82,57.5,57.81,8249
|
|
2022-10-20 14:35:00+00:00,57.81,57.86,57.71,57.75,6220
|
|
2022-10-20 14:40:00+00:00,57.75,57.76,57.51,57.54,6236
|
|
2022-10-20 14:45:00+00:00,57.54,57.69,57.47,57.63,7612
|
|
2022-10-20 14:50:00+00:00,57.63,57.77,57.58,57.75,5011
|
|
2022-10-20 14:55:00+00:00,57.74,57.9,57.69,57.78,5841
|
|
2022-10-20 15:00:00+00:00,57.77,57.92,57.75,57.86,5370
|
|
2022-10-20 15:05:00+00:00,57.86,58.16,57.85,58.12,8867
|
|
2022-10-20 15:10:00+00:00,58.12,58.15,57.97,58.13,7086
|
|
2022-10-20 15:15:00+00:00,58.13,58.13,57.91,57.94,7099
|
|
2022-10-20 15:20:00+00:00,57.94,57.97,57.78,57.89,7865
|
|
2022-10-20 15:25:00+00:00,57.88,57.88,57.69,57.74,7556
|
|
2022-10-20 15:30:00+00:00,57.75,57.77,57.56,57.58,7861
|
|
2022-10-20 15:35:00+00:00,57.57,57.71,57.55,57.62,7479
|
|
2022-10-20 15:40:00+00:00,57.62,57.78,57.56,57.75,6582
|
|
2022-10-20 15:45:00+00:00,57.75,57.76,57.55,57.74,9293
|
|
2022-10-20 15:50:00+00:00,57.74,57.94,57.67,57.89,9855
|
|
2022-10-20 15:55:00+00:00,57.89,57.96,57.73,57.74,11483
|
|
2022-10-21 09:30:00+00:00,57.22,57.31,56.31,56.33,37191
|
|
2022-10-21 09:35:00+00:00,56.33,56.6,56.11,56.49,22647
|
|
2022-10-21 09:40:00+00:00,56.49,56.53,55.71,56.07,22813
|
|
2022-10-21 09:45:00+00:00,56.07,56.59,55.99,56.23,26449
|
|
2022-10-21 09:50:00+00:00,56.24,56.97,55.97,56.78,20735
|
|
2022-10-21 09:55:00+00:00,56.78,57.11,56.75,57.03,17730
|
|
2022-10-21 10:00:00+00:00,57.04,57.47,56.96,57.43,21583
|
|
2022-10-21 10:05:00+00:00,57.41,57.99,57.31,57.69,24448
|
|
2022-10-21 10:10:00+00:00,57.68,57.79,57.34,57.51,18643
|
|
2022-10-21 10:15:00+00:00,57.5,57.56,57.18,57.34,14417
|
|
2022-10-21 10:20:00+00:00,57.36,57.47,56.94,56.97,14053
|
|
2022-10-21 10:25:00+00:00,56.97,57.01,56.58,56.59,16572
|
|
2022-10-21 10:30:00+00:00,56.58,56.8,56.52,56.59,14524
|
|
2022-10-21 10:35:00+00:00,56.59,56.61,56.27,56.35,15890
|
|
2022-10-21 10:40:00+00:00,56.36,56.63,56.23,56.47,14804
|
|
2022-10-21 10:45:00+00:00,56.45,56.82,56.39,56.75,13711
|
|
2022-10-21 10:50:00+00:00,56.75,56.8,56.52,56.6,9081
|
|
2022-10-21 10:55:00+00:00,56.6,56.83,56.34,56.39,11434
|
|
2022-10-21 11:00:00+00:00,56.38,56.47,56.08,56.21,13789
|
|
2022-10-21 11:05:00+00:00,56.21,56.47,56.17,56.42,10435
|
|
2022-10-21 11:10:00+00:00,56.41,56.62,56.38,56.5,11173
|
|
2022-10-21 11:15:00+00:00,56.48,56.7,56.36,56.39,9773
|
|
2022-10-21 11:20:00+00:00,56.39,56.73,56.24,56.55,12145
|
|
2022-10-21 11:25:00+00:00,56.57,56.99,56.56,56.96,10811
|
|
2022-10-21 11:30:00+00:00,56.96,57.25,56.94,57.16,12174
|
|
2022-10-21 11:35:00+00:00,57.17,57.23,56.93,57.1,9622
|
|
2022-10-21 11:40:00+00:00,57.11,57.57,57.09,57.5,11422
|
|
2022-10-21 11:45:00+00:00,57.5,57.67,57.36,57.54,13233
|
|
2022-10-21 11:50:00+00:00,57.53,57.57,57.33,57.42,11357
|
|
2022-10-21 11:55:00+00:00,57.41,57.61,57.3,57.57,8994
|
|
2022-10-21 12:00:00+00:00,57.58,57.94,57.58,57.93,13243
|
|
2022-10-21 12:05:00+00:00,57.93,57.97,57.64,57.84,12236
|
|
2022-10-21 12:10:00+00:00,57.85,58.12,57.59,58.07,14512
|
|
2022-10-21 12:15:00+00:00,58.07,58.08,57.74,57.81,10266
|
|
2022-10-21 12:20:00+00:00,57.81,58.0,57.64,57.99,9145
|
|
2022-10-21 12:25:00+00:00,57.98,58.11,57.73,57.74,11946
|
|
2022-10-21 12:30:00+00:00,57.75,57.98,57.63,57.96,8669
|
|
2022-10-21 12:35:00+00:00,57.96,58.08,57.67,57.74,9829
|
|
2022-10-21 12:40:00+00:00,57.75,58.08,57.74,57.9,9126
|
|
2022-10-21 12:45:00+00:00,57.91,58.14,57.87,58.05,7720
|
|
2022-10-21 12:50:00+00:00,58.05,58.18,58.0,58.03,7668
|
|
2022-10-21 12:55:00+00:00,58.03,58.07,57.79,57.84,6169
|
|
2022-10-21 13:00:00+00:00,57.85,58.07,57.81,58.01,5255
|
|
2022-10-21 13:05:00+00:00,58.02,58.08,57.82,57.86,4978
|
|
2022-10-21 13:10:00+00:00,57.86,57.91,57.73,57.82,5056
|
|
2022-10-21 13:15:00+00:00,57.83,57.92,57.73,57.92,5443
|
|
2022-10-21 13:20:00+00:00,57.91,58.04,57.84,57.89,7258
|
|
2022-10-21 13:25:00+00:00,57.89,57.98,57.8,57.88,3821
|
|
2022-10-21 13:30:00+00:00,57.88,58.08,57.81,57.82,7680
|
|
2022-10-21 13:35:00+00:00,57.82,57.97,57.79,57.94,5218
|
|
2022-10-21 13:40:00+00:00,57.94,58.08,57.9,57.93,5644
|
|
2022-10-21 13:45:00+00:00,57.93,58.09,57.93,58.08,4316
|
|
2022-10-21 13:50:00+00:00,58.08,58.28,58.05,58.26,14144
|
|
2022-10-21 13:55:00+00:00,58.26,58.38,58.21,58.38,7919
|
|
2022-10-21 14:00:00+00:00,58.38,58.55,58.36,58.54,8562
|
|
2022-10-21 14:05:00+00:00,58.53,58.63,58.52,58.62,7486
|
|
2022-10-21 14:10:00+00:00,58.61,58.62,58.32,58.32,9824
|
|
2022-10-21 14:15:00+00:00,58.32,58.4,58.22,58.33,8082
|
|
2022-10-21 14:20:00+00:00,58.33,58.39,58.21,58.26,4842
|
|
2022-10-21 14:25:00+00:00,58.26,58.39,58.21,58.36,4688
|
|
2022-10-21 14:30:00+00:00,58.36,58.48,58.33,58.34,7438
|
|
2022-10-21 14:35:00+00:00,58.34,58.43,58.29,58.39,5191
|
|
2022-10-21 14:40:00+00:00,58.39,58.42,58.23,58.27,3682
|
|
2022-10-21 14:45:00+00:00,58.26,58.34,58.2,58.34,5834
|
|
2022-10-21 14:50:00+00:00,58.34,58.36,58.24,58.29,4215
|
|
2022-10-21 14:55:00+00:00,58.29,58.37,58.25,58.32,5988
|
|
2022-10-21 15:00:00+00:00,58.33,58.45,58.16,58.42,9309
|
|
2022-10-21 15:05:00+00:00,58.42,58.44,58.34,58.39,4547
|
|
2022-10-21 15:10:00+00:00,58.4,58.5,58.36,58.5,4928
|
|
2022-10-21 15:15:00+00:00,58.49,58.71,58.46,58.71,10437
|
|
2022-10-21 15:20:00+00:00,58.71,58.74,58.55,58.7,8530
|
|
2022-10-21 15:25:00+00:00,58.71,58.83,58.69,58.82,7983
|
|
2022-10-21 15:30:00+00:00,58.82,58.91,58.7,58.73,10663
|
|
2022-10-21 15:35:00+00:00,58.74,58.86,58.73,58.83,7552
|
|
2022-10-21 15:40:00+00:00,58.83,58.88,58.74,58.8,7096
|
|
2022-10-21 15:45:00+00:00,58.8,58.83,58.7,58.75,7857
|
|
2022-10-21 15:50:00+00:00,58.76,58.88,58.68,58.72,12185
|
|
2022-10-21 15:55:00+00:00,58.72,58.87,58.63,58.8,18955
|
|
2022-10-24 09:30:00+00:00,58.54,58.81,58.04,58.1,18111
|
|
2022-10-24 09:35:00+00:00,58.1,58.68,58.05,58.37,17281
|
|
2022-10-24 09:40:00+00:00,58.36,58.45,57.68,57.81,21245
|
|
2022-10-24 09:45:00+00:00,57.84,58.5,57.26,57.4,31010
|
|
2022-10-24 09:50:00+00:00,57.4,57.57,57.14,57.19,20674
|
|
2022-10-24 09:55:00+00:00,57.19,57.52,57.14,57.27,14185
|
|
2022-10-24 10:00:00+00:00,57.25,57.28,56.68,56.73,18065
|
|
2022-10-24 10:05:00+00:00,56.73,57.02,56.66,56.76,11241
|
|
2022-10-24 10:10:00+00:00,56.75,57.2,56.71,57.04,11455
|
|
2022-10-24 10:15:00+00:00,57.03,57.07,56.77,56.91,8714
|
|
2022-10-24 10:20:00+00:00,56.92,57.03,56.7,56.87,8569
|
|
2022-10-24 10:25:00+00:00,56.86,57.01,56.67,56.97,10212
|
|
2022-10-24 10:30:00+00:00,56.97,57.25,56.88,57.21,9508
|
|
2022-10-24 10:35:00+00:00,57.21,57.58,57.19,57.48,12847
|
|
2022-10-24 10:40:00+00:00,57.48,57.59,57.15,57.25,8848
|
|
2022-10-24 10:45:00+00:00,57.24,57.36,57.03,57.11,7201
|
|
2022-10-24 10:50:00+00:00,57.11,57.75,57.09,57.73,9622
|
|
2022-10-24 10:55:00+00:00,57.72,57.89,57.57,57.79,8863
|
|
2022-10-24 11:00:00+00:00,57.8,58.03,57.72,57.76,9315
|
|
2022-10-24 11:05:00+00:00,57.76,57.95,57.66,57.8,8359
|
|
2022-10-24 11:10:00+00:00,57.8,58.04,57.72,57.97,6818
|
|
2022-10-24 11:15:00+00:00,57.97,58.14,57.74,57.96,9244
|
|
2022-10-24 11:20:00+00:00,57.96,58.18,57.96,58.1,7459
|
|
2022-10-24 11:25:00+00:00,58.1,58.28,58.02,58.25,9484
|
|
2022-10-24 11:30:00+00:00,58.25,58.3,58.09,58.21,7473
|
|
2022-10-24 11:35:00+00:00,58.21,58.55,58.16,58.5,20390
|
|
2022-10-24 11:40:00+00:00,58.5,58.62,58.39,58.41,8841
|
|
2022-10-24 11:45:00+00:00,58.41,58.46,58.21,58.34,6732
|
|
2022-10-24 11:50:00+00:00,58.35,58.7,58.33,58.68,10301
|
|
2022-10-24 11:55:00+00:00,58.68,58.75,58.6,58.74,6663
|
|
2022-10-24 12:00:00+00:00,58.74,58.74,58.56,58.64,6882
|
|
2022-10-24 12:05:00+00:00,58.65,58.87,58.57,58.58,10917
|
|
2022-10-24 12:10:00+00:00,58.59,58.73,58.56,58.65,5292
|
|
2022-10-24 12:15:00+00:00,58.65,58.87,58.64,58.85,6845
|
|
2022-10-24 12:20:00+00:00,58.86,58.87,58.62,58.83,7442
|
|
2022-10-24 12:25:00+00:00,58.82,58.84,58.56,58.59,5463
|
|
2022-10-24 12:30:00+00:00,58.58,58.65,58.49,58.52,5194
|
|
2022-10-24 12:35:00+00:00,58.52,58.75,58.47,58.56,6604
|
|
2022-10-24 12:40:00+00:00,58.57,58.7,58.5,58.7,5971
|
|
2022-10-24 12:45:00+00:00,58.69,58.73,58.63,58.7,4394
|
|
2022-10-24 12:50:00+00:00,58.7,58.74,58.64,58.72,3282
|
|
2022-10-24 12:55:00+00:00,58.72,58.74,58.55,58.57,4204
|
|
2022-10-24 13:00:00+00:00,58.57,58.59,58.38,58.44,6326
|
|
2022-10-24 13:05:00+00:00,58.44,58.47,58.33,58.43,4595
|
|
2022-10-24 13:10:00+00:00,58.43,58.46,58.33,58.41,5485
|
|
2022-10-24 13:15:00+00:00,58.4,58.42,58.19,58.22,5051
|
|
2022-10-24 13:20:00+00:00,58.22,58.25,58.13,58.24,5526
|
|
2022-10-24 13:25:00+00:00,58.24,58.31,58.1,58.16,6095
|
|
2022-10-24 13:30:00+00:00,58.16,58.21,58.02,58.1,7271
|
|
2022-10-24 13:35:00+00:00,58.12,58.14,58.03,58.11,5068
|
|
2022-10-24 13:40:00+00:00,58.12,58.51,58.11,58.49,9308
|
|
2022-10-24 13:45:00+00:00,58.49,58.58,58.46,58.54,7407
|
|
2022-10-24 13:50:00+00:00,58.55,58.6,58.5,58.55,4650
|
|
2022-10-24 13:55:00+00:00,58.55,58.59,58.4,58.44,6352
|
|
2022-10-24 14:00:00+00:00,58.45,58.64,58.4,58.64,5830
|
|
2022-10-24 14:05:00+00:00,58.63,58.75,58.6,58.69,6713
|
|
2022-10-24 14:10:00+00:00,58.69,58.77,58.63,58.73,6184
|
|
2022-10-24 14:15:00+00:00,58.72,58.87,58.71,58.8,7262
|
|
2022-10-24 14:20:00+00:00,58.8,58.84,58.71,58.76,5004
|
|
2022-10-24 14:25:00+00:00,58.76,58.8,58.63,58.66,5812
|
|
2022-10-24 14:30:00+00:00,58.66,58.73,58.64,58.67,2951
|
|
2022-10-24 14:35:00+00:00,58.66,58.84,58.65,58.83,4467
|
|
2022-10-24 14:40:00+00:00,58.82,58.9,58.68,58.83,7840
|
|
2022-10-24 14:45:00+00:00,58.83,58.89,58.75,58.84,5233
|
|
2022-10-24 14:50:00+00:00,58.83,58.83,58.71,58.76,3914
|
|
2022-10-24 14:55:00+00:00,58.75,58.88,58.71,58.87,5297
|
|
2022-10-24 15:00:00+00:00,58.87,58.98,58.84,58.97,7980
|
|
2022-10-24 15:05:00+00:00,58.96,59.0,58.86,58.9,6131
|
|
2022-10-24 15:10:00+00:00,58.9,58.93,58.85,58.89,4991
|
|
2022-10-24 15:15:00+00:00,58.88,58.99,58.86,58.99,5856
|
|
2022-10-24 15:20:00+00:00,58.99,58.99,58.85,58.9,5954
|
|
2022-10-24 15:25:00+00:00,58.91,58.98,58.82,58.85,6138
|
|
2022-10-24 15:30:00+00:00,58.84,58.91,58.8,58.86,5224
|
|
2022-10-24 15:35:00+00:00,58.86,58.95,58.81,58.83,5059
|
|
2022-10-24 15:40:00+00:00,58.83,58.84,58.7,58.73,7471
|
|
2022-10-24 15:45:00+00:00,58.73,58.8,58.68,58.7,8455
|
|
2022-10-24 15:50:00+00:00,58.7,58.8,58.6,58.61,10425
|
|
2022-10-24 15:55:00+00:00,58.6,58.75,58.53,58.74,19839
|
|
2022-10-25 09:30:00+00:00,58.77,59.68,58.69,59.54,25820
|
|
2022-10-25 09:35:00+00:00,59.54,60.28,59.53,60.0,23251
|
|
2022-10-25 09:40:00+00:00,60.01,60.59,59.81,60.3,28807
|
|
2022-10-25 09:45:00+00:00,60.29,60.65,60.28,60.48,17972
|
|
2022-10-25 09:50:00+00:00,60.48,60.59,60.09,60.52,18695
|
|
2022-10-25 09:55:00+00:00,60.52,60.59,60.3,60.55,16135
|
|
2022-10-25 10:00:00+00:00,60.55,60.81,60.41,60.72,19724
|
|
2022-10-25 10:05:00+00:00,60.7,61.0,60.52,60.99,16882
|
|
2022-10-25 10:10:00+00:00,60.98,61.23,60.86,61.19,21862
|
|
2022-10-25 10:15:00+00:00,61.19,61.46,61.15,61.31,18661
|
|
2022-10-25 10:20:00+00:00,61.31,61.51,61.02,61.12,12839
|
|
2022-10-25 10:25:00+00:00,61.13,61.26,61.03,61.09,9088
|
|
2022-10-25 10:30:00+00:00,61.1,61.1,60.85,61.08,11499
|
|
2022-10-25 10:35:00+00:00,61.08,61.09,60.61,60.64,12044
|
|
2022-10-25 10:40:00+00:00,60.65,60.88,60.61,60.65,10671
|
|
2022-10-25 10:45:00+00:00,60.65,61.03,60.63,60.97,10929
|
|
2022-10-25 10:50:00+00:00,60.97,61.07,60.78,60.99,7942
|
|
2022-10-25 10:55:00+00:00,60.98,61.08,60.8,60.86,6696
|
|
2022-10-25 11:00:00+00:00,60.86,61.05,60.75,60.98,7294
|
|
2022-10-25 11:05:00+00:00,60.98,61.16,60.92,61.16,8095
|
|
2022-10-25 11:10:00+00:00,61.16,61.25,61.07,61.18,7692
|
|
2022-10-25 11:15:00+00:00,61.17,61.29,61.13,61.27,7336
|
|
2022-10-25 11:20:00+00:00,61.26,61.35,61.14,61.35,6385
|
|
2022-10-25 11:25:00+00:00,61.35,61.5,61.28,61.47,9138
|
|
2022-10-25 11:30:00+00:00,61.46,61.59,61.37,61.55,9764
|
|
2022-10-25 11:35:00+00:00,61.55,61.85,61.53,61.85,12255
|
|
2022-10-25 11:40:00+00:00,61.84,61.88,61.73,61.73,9386
|
|
2022-10-25 11:45:00+00:00,61.74,61.87,61.65,61.8,8125
|
|
2022-10-25 11:50:00+00:00,61.79,61.81,61.68,61.69,4940
|
|
2022-10-25 11:55:00+00:00,61.69,61.71,61.52,61.64,6647
|
|
2022-10-25 12:00:00+00:00,61.64,61.66,61.47,61.53,7594
|
|
2022-10-25 12:05:00+00:00,61.51,61.6,61.47,61.5,5470
|
|
2022-10-25 12:10:00+00:00,61.49,61.73,61.46,61.71,6268
|
|
2022-10-25 12:15:00+00:00,61.71,61.75,61.65,61.74,7014
|
|
2022-10-25 12:20:00+00:00,61.73,61.84,61.69,61.71,9101
|
|
2022-10-25 12:25:00+00:00,61.7,61.72,61.59,61.62,5008
|
|
2022-10-25 12:30:00+00:00,61.62,61.63,61.4,61.47,7837
|
|
2022-10-25 12:35:00+00:00,61.46,61.48,61.28,61.31,5975
|
|
2022-10-25 12:40:00+00:00,61.3,61.31,61.17,61.28,8284
|
|
2022-10-25 12:45:00+00:00,61.29,61.34,61.15,61.19,7283
|
|
2022-10-25 12:50:00+00:00,61.19,61.23,61.14,61.16,4865
|
|
2022-10-25 12:55:00+00:00,61.16,61.18,61.07,61.18,5218
|
|
2022-10-25 13:00:00+00:00,61.18,61.38,61.04,61.13,11255
|
|
2022-10-25 13:05:00+00:00,61.14,61.41,61.12,61.29,6248
|
|
2022-10-25 13:10:00+00:00,61.3,61.37,61.19,61.22,5932
|
|
2022-10-25 13:15:00+00:00,61.22,61.25,60.99,61.16,7837
|
|
2022-10-25 13:20:00+00:00,61.16,61.19,61.04,61.14,3566
|
|
2022-10-25 13:25:00+00:00,61.14,61.36,61.13,61.34,7342
|
|
2022-10-25 13:30:00+00:00,61.34,61.47,61.32,61.47,8712
|
|
2022-10-25 13:35:00+00:00,61.47,61.5,61.36,61.43,6413
|
|
2022-10-25 13:40:00+00:00,61.44,61.6,61.43,61.54,6654
|
|
2022-10-25 13:45:00+00:00,61.55,61.59,61.41,61.44,6015
|
|
2022-10-25 13:50:00+00:00,61.45,61.47,61.21,61.3,6869
|
|
2022-10-25 13:55:00+00:00,61.3,61.31,61.14,61.25,7282
|
|
2022-10-25 14:00:00+00:00,61.26,61.48,61.22,61.47,8350
|
|
2022-10-25 14:05:00+00:00,61.47,61.62,61.45,61.61,7821
|
|
2022-10-25 14:10:00+00:00,61.6,61.65,61.55,61.61,4843
|
|
2022-10-25 14:15:00+00:00,61.6,61.8,61.56,61.72,6890
|
|
2022-10-25 14:20:00+00:00,61.71,61.77,61.64,61.73,3683
|
|
2022-10-25 14:25:00+00:00,61.73,61.77,61.68,61.77,3921
|
|
2022-10-25 14:30:00+00:00,61.77,61.89,61.73,61.89,6884
|
|
2022-10-25 14:35:00+00:00,61.88,61.97,61.87,61.95,4742
|
|
2022-10-25 14:40:00+00:00,61.95,61.98,61.74,61.74,7403
|
|
2022-10-25 14:45:00+00:00,61.75,61.76,61.65,61.67,7021
|
|
2022-10-25 14:50:00+00:00,61.68,61.71,61.63,61.68,4440
|
|
2022-10-25 14:55:00+00:00,61.68,61.78,61.58,61.6,7669
|
|
2022-10-25 15:00:00+00:00,61.6,61.66,61.48,61.66,9293
|
|
2022-10-25 15:05:00+00:00,61.66,61.77,61.62,61.76,7363
|
|
2022-10-25 15:10:00+00:00,61.76,61.79,61.66,61.77,6960
|
|
2022-10-25 15:15:00+00:00,61.78,61.78,61.67,61.76,4643
|
|
2022-10-25 15:20:00+00:00,61.77,61.78,61.64,61.67,5565
|
|
2022-10-25 15:25:00+00:00,61.68,61.8,61.67,61.77,5900
|
|
2022-10-25 15:30:00+00:00,61.77,61.88,61.73,61.83,6629
|
|
2022-10-25 15:35:00+00:00,61.83,61.84,61.62,61.65,7647
|
|
2022-10-25 15:40:00+00:00,61.65,61.66,61.53,61.57,8926
|
|
2022-10-25 15:45:00+00:00,61.56,61.61,61.51,61.59,7532
|
|
2022-10-25 15:50:00+00:00,61.59,61.59,61.34,61.34,12146
|
|
2022-10-25 15:55:00+00:00,61.34,61.51,61.33,61.46,18379
|
|
2022-10-26 09:30:00+00:00,59.73,59.84,59.15,59.65,24570
|
|
2022-10-26 09:35:00+00:00,59.66,60.0,59.23,59.98,19588
|
|
2022-10-26 09:40:00+00:00,59.99,60.39,59.56,59.96,18338
|
|
2022-10-26 09:45:00+00:00,59.97,60.27,59.9,60.18,12884
|
|
2022-10-26 09:50:00+00:00,60.18,60.71,60.16,60.49,16878
|
|
2022-10-26 09:55:00+00:00,60.51,60.79,60.38,60.54,13817
|
|
2022-10-26 10:00:00+00:00,60.55,61.13,60.55,60.84,19057
|
|
2022-10-26 10:05:00+00:00,60.83,60.86,60.42,60.46,14937
|
|
2022-10-26 10:10:00+00:00,60.46,60.49,60.21,60.38,12428
|
|
2022-10-26 10:15:00+00:00,60.38,60.43,60.07,60.32,12469
|
|
2022-10-26 10:20:00+00:00,60.32,60.42,59.93,59.95,11592
|
|
2022-10-26 10:25:00+00:00,59.94,60.71,59.93,60.55,16084
|
|
2022-10-26 10:30:00+00:00,60.55,60.67,60.38,60.59,10888
|
|
2022-10-26 10:35:00+00:00,60.58,60.86,60.48,60.85,10010
|
|
2022-10-26 10:40:00+00:00,60.85,61.04,60.78,60.98,11765
|
|
2022-10-26 10:45:00+00:00,60.98,61.19,60.85,61.11,9488
|
|
2022-10-26 10:50:00+00:00,61.11,61.13,60.81,60.83,8249
|
|
2022-10-26 10:55:00+00:00,60.82,60.85,60.64,60.69,8047
|
|
2022-10-26 11:00:00+00:00,60.7,61.15,60.7,60.93,11487
|
|
2022-10-26 11:05:00+00:00,60.93,61.37,60.81,61.32,11233
|
|
2022-10-26 11:10:00+00:00,61.33,61.71,61.25,61.7,15004
|
|
2022-10-26 11:15:00+00:00,61.7,61.75,61.5,61.65,9933
|
|
2022-10-26 11:20:00+00:00,61.66,61.66,61.45,61.55,6647
|
|
2022-10-26 11:25:00+00:00,61.55,61.6,61.39,61.44,6623
|
|
2022-10-26 11:30:00+00:00,61.45,61.5,61.32,61.41,6579
|
|
2022-10-26 11:35:00+00:00,61.41,61.7,61.32,61.66,9834
|
|
2022-10-26 11:40:00+00:00,61.65,61.77,61.57,61.59,8410
|
|
2022-10-26 11:45:00+00:00,61.59,61.6,61.33,61.38,7139
|
|
2022-10-26 11:50:00+00:00,61.38,61.53,61.29,61.36,6911
|
|
2022-10-26 11:55:00+00:00,61.37,61.48,61.35,61.44,3601
|
|
2022-10-26 12:00:00+00:00,61.45,61.72,61.44,61.5,6081
|
|
2022-10-26 12:05:00+00:00,61.5,61.54,61.29,61.34,6413
|
|
2022-10-26 12:10:00+00:00,61.34,61.58,61.31,61.48,4504
|
|
2022-10-26 12:15:00+00:00,61.47,61.74,61.39,61.69,6157
|
|
2022-10-26 12:20:00+00:00,61.69,61.72,61.47,61.49,5242
|
|
2022-10-26 12:25:00+00:00,61.49,61.52,61.3,61.32,5961
|
|
2022-10-26 12:30:00+00:00,61.32,61.48,61.27,61.31,5383
|
|
2022-10-26 12:35:00+00:00,61.32,61.39,61.11,61.14,5983
|
|
2022-10-26 12:40:00+00:00,61.15,61.18,60.89,60.97,7902
|
|
2022-10-26 12:45:00+00:00,60.96,61.02,60.84,60.88,4728
|
|
2022-10-26 12:50:00+00:00,60.88,60.88,60.67,60.73,5470
|
|
2022-10-26 12:55:00+00:00,60.74,60.75,60.4,60.41,7693
|
|
2022-10-26 13:00:00+00:00,60.41,60.41,60.14,60.17,12802
|
|
2022-10-26 13:05:00+00:00,60.16,60.2,59.92,60.04,17575
|
|
2022-10-26 13:10:00+00:00,60.05,60.21,59.99,60.01,7961
|
|
2022-10-26 13:15:00+00:00,60.02,60.05,59.75,59.85,10925
|
|
2022-10-26 13:20:00+00:00,59.85,59.87,59.56,59.65,9393
|
|
2022-10-26 13:25:00+00:00,59.64,59.65,59.38,59.48,9957
|
|
2022-10-26 13:30:00+00:00,59.49,59.55,59.29,59.41,9395
|
|
2022-10-26 13:35:00+00:00,59.4,59.64,59.4,59.63,7002
|
|
2022-10-26 13:40:00+00:00,59.63,59.87,59.58,59.85,9151
|
|
2022-10-26 13:45:00+00:00,59.85,59.9,59.75,59.78,5476
|
|
2022-10-26 13:50:00+00:00,59.77,59.99,59.76,59.97,6792
|
|
2022-10-26 13:55:00+00:00,59.97,60.01,59.85,59.97,4717
|
|
2022-10-26 14:00:00+00:00,59.97,60.13,59.86,60.12,6518
|
|
2022-10-26 14:05:00+00:00,60.12,60.17,59.97,60.04,8336
|
|
2022-10-26 14:10:00+00:00,60.03,60.15,59.94,59.94,5650
|
|
2022-10-26 14:15:00+00:00,59.95,59.96,59.75,59.75,6735
|
|
2022-10-26 14:20:00+00:00,59.76,59.78,59.55,59.64,8366
|
|
2022-10-26 14:25:00+00:00,59.63,59.77,59.55,59.59,7060
|
|
2022-10-26 14:30:00+00:00,59.59,59.65,59.56,59.61,3801
|
|
2022-10-26 14:35:00+00:00,59.61,59.85,59.59,59.83,6459
|
|
2022-10-26 14:40:00+00:00,59.82,59.84,59.61,59.63,5372
|
|
2022-10-26 14:45:00+00:00,59.62,59.76,59.61,59.73,4065
|
|
2022-10-26 14:50:00+00:00,59.73,59.8,59.65,59.77,4142
|
|
2022-10-26 14:55:00+00:00,59.77,59.89,59.64,59.8,7012
|
|
2022-10-26 15:00:00+00:00,59.79,59.81,59.48,59.51,6597
|
|
2022-10-26 15:05:00+00:00,59.5,59.58,59.44,59.57,7318
|
|
2022-10-26 15:10:00+00:00,59.57,59.6,59.4,59.6,5144
|
|
2022-10-26 15:15:00+00:00,59.6,59.78,59.6,59.78,7050
|
|
2022-10-26 15:20:00+00:00,59.77,59.84,59.65,59.69,5397
|
|
2022-10-26 15:25:00+00:00,59.7,59.8,59.67,59.74,4567
|
|
2022-10-26 15:30:00+00:00,59.75,59.86,59.72,59.79,6941
|
|
2022-10-26 15:35:00+00:00,59.79,59.86,59.68,59.83,7072
|
|
2022-10-26 15:40:00+00:00,59.83,60.0,59.82,59.98,6600
|
|
2022-10-26 15:45:00+00:00,59.98,60.04,59.84,59.9,8724
|
|
2022-10-26 15:50:00+00:00,59.9,59.98,59.72,59.98,10288
|
|
2022-10-26 15:55:00+00:00,59.97,59.97,59.66,59.75,15536
|
|
2022-10-27 09:30:00+00:00,61.6,62.67,61.52,62.55,38144
|
|
2022-10-27 09:35:00+00:00,62.56,62.72,61.71,62.25,28588
|
|
2022-10-27 09:40:00+00:00,62.25,62.39,61.71,62.36,19819
|
|
2022-10-27 09:45:00+00:00,62.36,62.58,61.12,61.13,25169
|
|
2022-10-27 09:50:00+00:00,61.14,61.23,60.55,60.59,22261
|
|
2022-10-27 09:55:00+00:00,60.6,60.7,60.21,60.49,19083
|
|
2022-10-27 10:00:00+00:00,60.49,60.92,60.35,60.91,14306
|
|
2022-10-27 10:05:00+00:00,60.91,61.24,60.81,60.98,15762
|
|
2022-10-27 10:10:00+00:00,60.99,61.36,60.67,61.25,13567
|
|
2022-10-27 10:15:00+00:00,61.26,61.73,61.18,61.68,20697
|
|
2022-10-27 10:20:00+00:00,61.69,61.88,61.58,61.86,14265
|
|
2022-10-27 10:25:00+00:00,61.86,62.05,61.63,61.73,14991
|
|
2022-10-27 10:30:00+00:00,61.72,62.08,61.63,61.77,14422
|
|
2022-10-27 10:35:00+00:00,61.77,61.8,61.07,61.16,14216
|
|
2022-10-27 10:40:00+00:00,61.15,61.17,60.66,60.78,12112
|
|
2022-10-27 10:45:00+00:00,60.77,61.06,60.68,60.8,9818
|
|
2022-10-27 10:50:00+00:00,60.8,61.14,60.78,61.03,8150
|
|
2022-10-27 10:55:00+00:00,61.02,61.05,60.33,60.34,13768
|
|
2022-10-27 11:00:00+00:00,60.34,60.72,60.32,60.45,8822
|
|
2022-10-27 11:05:00+00:00,60.46,60.79,60.37,60.69,7763
|
|
2022-10-27 11:10:00+00:00,60.69,60.87,60.45,60.51,7368
|
|
2022-10-27 11:15:00+00:00,60.51,60.54,60.17,60.27,9438
|
|
2022-10-27 11:20:00+00:00,60.28,60.5,60.18,60.3,7249
|
|
2022-10-27 11:25:00+00:00,60.3,60.37,60.05,60.2,9749
|
|
2022-10-27 11:30:00+00:00,60.19,60.57,60.07,60.45,10405
|
|
2022-10-27 11:35:00+00:00,60.47,60.66,60.08,60.13,9723
|
|
2022-10-27 11:40:00+00:00,60.13,60.35,60.12,60.27,7218
|
|
2022-10-27 11:45:00+00:00,60.27,60.37,60.19,60.29,6241
|
|
2022-10-27 11:50:00+00:00,60.28,60.3,60.06,60.09,6620
|
|
2022-10-27 11:55:00+00:00,60.09,60.19,59.94,60.04,9632
|
|
2022-10-27 12:00:00+00:00,60.04,60.21,59.94,60.14,6885
|
|
2022-10-27 12:05:00+00:00,60.13,60.23,59.98,60.02,5992
|
|
2022-10-27 12:10:00+00:00,60.02,60.02,59.77,59.95,7556
|
|
2022-10-27 12:15:00+00:00,59.94,60.15,59.89,59.94,6681
|
|
2022-10-27 12:20:00+00:00,59.94,59.98,59.81,59.91,4047
|
|
2022-10-27 12:25:00+00:00,59.91,59.94,59.63,59.64,5426
|
|
2022-10-27 12:30:00+00:00,59.64,59.97,59.62,59.95,5400
|
|
2022-10-27 12:35:00+00:00,59.94,59.98,59.82,59.83,5096
|
|
2022-10-27 12:40:00+00:00,59.82,60.01,59.82,59.93,8208
|
|
2022-10-27 12:45:00+00:00,59.93,60.17,59.86,60.07,6573
|
|
2022-10-27 12:50:00+00:00,60.07,60.14,60.02,60.1,3901
|
|
2022-10-27 12:55:00+00:00,60.11,60.11,59.99,60.02,4026
|
|
2022-10-27 13:00:00+00:00,60.03,60.09,59.78,59.87,6122
|
|
2022-10-27 13:05:00+00:00,59.88,60.23,59.87,60.22,8221
|
|
2022-10-27 13:10:00+00:00,60.22,60.22,60.11,60.14,4252
|
|
2022-10-27 13:15:00+00:00,60.14,60.26,60.02,60.25,5805
|
|
2022-10-27 13:20:00+00:00,60.25,60.4,60.23,60.31,6778
|
|
2022-10-27 13:25:00+00:00,60.32,60.35,60.16,60.2,5528
|
|
2022-10-27 13:30:00+00:00,60.2,60.23,59.95,59.96,7734
|
|
2022-10-27 13:35:00+00:00,59.96,60.03,59.85,59.85,4914
|
|
2022-10-27 13:40:00+00:00,59.86,60.04,59.85,59.96,3734
|
|
2022-10-27 13:45:00+00:00,59.96,60.01,59.84,59.89,3326
|
|
2022-10-27 13:50:00+00:00,59.88,59.89,59.69,59.7,4767
|
|
2022-10-27 13:55:00+00:00,59.7,59.77,59.64,59.68,5142
|
|
2022-10-27 14:00:00+00:00,59.68,59.79,59.5,59.57,6643
|
|
2022-10-27 14:05:00+00:00,59.57,59.57,59.29,59.31,6826
|
|
2022-10-27 14:10:00+00:00,59.31,59.35,59.15,59.22,6494
|
|
2022-10-27 14:15:00+00:00,59.21,59.33,59.17,59.31,4974
|
|
2022-10-27 14:20:00+00:00,59.31,59.34,59.23,59.32,4596
|
|
2022-10-27 14:25:00+00:00,59.32,59.41,59.28,59.36,4311
|
|
2022-10-27 14:30:00+00:00,59.35,59.38,59.26,59.31,5641
|
|
2022-10-27 14:35:00+00:00,59.3,59.34,59.22,59.24,2957
|
|
2022-10-27 14:40:00+00:00,59.23,59.28,59.09,59.13,4481
|
|
2022-10-27 14:45:00+00:00,59.14,59.17,58.99,59.03,5877
|
|
2022-10-27 14:50:00+00:00,59.03,59.05,58.92,58.98,4312
|
|
2022-10-27 14:55:00+00:00,58.97,59.01,58.9,59.0,4509
|
|
2022-10-27 15:00:00+00:00,58.98,59.22,58.97,59.17,5323
|
|
2022-10-27 15:05:00+00:00,59.18,59.23,58.83,58.84,6611
|
|
2022-10-27 15:10:00+00:00,58.84,59.09,58.83,59.07,6084
|
|
2022-10-27 15:15:00+00:00,59.07,59.17,58.97,59.04,6789
|
|
2022-10-27 15:20:00+00:00,59.03,59.11,58.92,58.99,6539
|
|
2022-10-27 15:25:00+00:00,58.99,59.04,58.86,58.9,6376
|
|
2022-10-27 15:30:00+00:00,58.89,59.12,58.83,59.04,9298
|
|
2022-10-27 15:35:00+00:00,59.04,59.04,58.87,58.93,6696
|
|
2022-10-27 15:40:00+00:00,58.93,59.02,58.9,58.91,10230
|
|
2022-10-27 15:45:00+00:00,58.91,58.91,58.71,58.72,11653
|
|
2022-10-27 15:50:00+00:00,58.72,58.81,58.55,58.6,14752
|
|
2022-10-27 15:55:00+00:00,58.6,58.7,58.51,58.58,21359
|
|
2022-10-28 09:30:00+00:00,59.09,59.97,58.92,59.93,26926
|
|
2022-10-28 09:35:00+00:00,59.91,60.57,59.91,60.37,24429
|
|
2022-10-28 09:40:00+00:00,60.36,61.5,60.3,61.33,26388
|
|
2022-10-28 09:45:00+00:00,61.34,61.69,60.84,60.88,25109
|
|
2022-10-28 09:50:00+00:00,60.88,61.42,60.61,61.32,17648
|
|
2022-10-28 09:55:00+00:00,61.31,61.35,60.82,60.94,11870
|
|
2022-10-28 10:00:00+00:00,60.97,61.2,60.05,60.24,20477
|
|
2022-10-28 10:05:00+00:00,60.25,60.45,59.86,59.91,12032
|
|
2022-10-28 10:10:00+00:00,59.91,59.98,59.52,59.85,16027
|
|
2022-10-28 10:15:00+00:00,59.86,60.25,59.77,60.04,12514
|
|
2022-10-28 10:20:00+00:00,60.03,60.15,59.81,60.06,9803
|
|
2022-10-28 10:25:00+00:00,60.05,60.69,60.04,60.69,11901
|
|
2022-10-28 10:30:00+00:00,60.69,61.19,60.69,60.71,16938
|
|
2022-10-28 10:35:00+00:00,60.7,60.94,60.58,60.94,11127
|
|
2022-10-28 10:40:00+00:00,60.94,61.14,60.74,61.05,10009
|
|
2022-10-28 10:45:00+00:00,61.05,61.46,61.04,61.43,9702
|
|
2022-10-28 10:50:00+00:00,61.43,61.58,61.4,61.53,12342
|
|
2022-10-28 10:55:00+00:00,61.51,61.53,61.21,61.29,8260
|
|
2022-10-28 11:00:00+00:00,61.29,61.47,61.12,61.2,9416
|
|
2022-10-28 11:05:00+00:00,61.2,61.4,61.08,61.35,6686
|
|
2022-10-28 11:10:00+00:00,61.35,61.58,61.24,61.29,8357
|
|
2022-10-28 11:15:00+00:00,61.28,61.35,61.1,61.23,6691
|
|
2022-10-28 11:20:00+00:00,61.24,61.38,61.02,61.14,5937
|
|
2022-10-28 11:25:00+00:00,61.14,61.35,61.1,61.27,7281
|
|
2022-10-28 11:30:00+00:00,61.27,61.39,61.23,61.25,6227
|
|
2022-10-28 11:35:00+00:00,61.24,61.88,61.21,61.82,14699
|
|
2022-10-28 11:40:00+00:00,61.83,62.24,61.75,61.95,17358
|
|
2022-10-28 11:45:00+00:00,61.95,61.96,61.61,61.68,8232
|
|
2022-10-28 11:50:00+00:00,61.68,61.68,61.47,61.51,7019
|
|
2022-10-28 11:55:00+00:00,61.52,61.73,61.51,61.73,6161
|
|
2022-10-28 12:00:00+00:00,61.72,62.05,61.71,61.87,15083
|
|
2022-10-28 12:05:00+00:00,61.85,62.26,61.7,62.2,14546
|
|
2022-10-28 12:10:00+00:00,62.21,62.3,62.1,62.21,9711
|
|
2022-10-28 12:15:00+00:00,62.21,62.35,62.01,62.01,10864
|
|
2022-10-28 12:20:00+00:00,62.01,62.16,61.95,62.14,6192
|
|
2022-10-28 12:25:00+00:00,62.13,62.2,62.08,62.19,5838
|
|
2022-10-28 12:30:00+00:00,62.19,62.3,62.14,62.24,5153
|
|
2022-10-28 12:35:00+00:00,62.24,62.27,62.06,62.08,5686
|
|
2022-10-28 12:40:00+00:00,62.07,62.12,61.97,61.98,7054
|
|
2022-10-28 12:45:00+00:00,61.98,61.99,61.74,61.89,5674
|
|
2022-10-28 12:50:00+00:00,61.89,62.0,61.82,61.98,5641
|
|
2022-10-28 12:55:00+00:00,61.97,61.98,61.79,61.88,4729
|
|
2022-10-28 13:00:00+00:00,61.88,61.9,61.76,61.76,3849
|
|
2022-10-28 13:05:00+00:00,61.76,61.92,61.73,61.92,5404
|
|
2022-10-28 13:10:00+00:00,61.92,61.92,61.77,61.8,5039
|
|
2022-10-28 13:15:00+00:00,61.81,61.84,61.58,61.6,6509
|
|
2022-10-28 13:20:00+00:00,61.6,61.78,61.57,61.77,5441
|
|
2022-10-28 13:25:00+00:00,61.77,61.94,61.73,61.82,5043
|
|
2022-10-28 13:30:00+00:00,61.82,61.86,61.78,61.83,3264
|
|
2022-10-28 13:35:00+00:00,61.83,61.94,61.8,61.87,4559
|
|
2022-10-28 13:40:00+00:00,61.88,61.93,61.73,61.78,4886
|
|
2022-10-28 13:45:00+00:00,61.79,61.79,61.59,61.61,3877
|
|
2022-10-28 13:50:00+00:00,61.61,61.83,61.6,61.8,3719
|
|
2022-10-28 13:55:00+00:00,61.8,61.81,61.62,61.64,4014
|
|
2022-10-28 14:00:00+00:00,61.64,61.75,61.63,61.7,4897
|
|
2022-10-28 14:05:00+00:00,61.7,61.88,61.54,61.64,7317
|
|
2022-10-28 14:10:00+00:00,61.63,61.79,61.62,61.79,4457
|
|
2022-10-28 14:15:00+00:00,61.78,61.92,61.75,61.84,4749
|
|
2022-10-28 14:20:00+00:00,61.83,61.88,61.73,61.74,3389
|
|
2022-10-28 14:25:00+00:00,61.73,61.77,61.63,61.68,3264
|
|
2022-10-28 14:30:00+00:00,61.69,61.74,61.63,61.7,3572
|
|
2022-10-28 14:35:00+00:00,61.7,61.8,61.69,61.77,3662
|
|
2022-10-28 14:40:00+00:00,61.77,61.78,61.65,61.67,2691
|
|
2022-10-28 14:45:00+00:00,61.68,61.7,61.61,61.64,2882
|
|
2022-10-28 14:50:00+00:00,61.64,61.73,61.56,61.61,4923
|
|
2022-10-28 14:55:00+00:00,61.61,61.74,61.61,61.74,4696
|
|
2022-10-28 15:00:00+00:00,61.74,61.79,61.64,61.69,4926
|
|
2022-10-28 15:05:00+00:00,61.69,61.71,61.56,61.67,4366
|
|
2022-10-28 15:10:00+00:00,61.67,61.81,61.65,61.8,4295
|
|
2022-10-28 15:15:00+00:00,61.81,61.85,61.73,61.76,4136
|
|
2022-10-28 15:20:00+00:00,61.76,61.91,61.75,61.89,6208
|
|
2022-10-28 15:25:00+00:00,61.89,61.96,61.88,61.9,4715
|
|
2022-10-28 15:30:00+00:00,61.88,62.02,61.85,61.98,7034
|
|
2022-10-28 15:35:00+00:00,61.98,62.04,61.83,61.95,7897
|
|
2022-10-28 15:40:00+00:00,61.94,62.0,61.92,61.98,5514
|
|
2022-10-28 15:45:00+00:00,61.98,62.04,61.88,61.97,8361
|
|
2022-10-28 15:50:00+00:00,61.98,62.1,61.91,62.0,12097
|
|
2022-10-28 15:55:00+00:00,62.0,62.14,61.97,62.0,22058
|
|
2022-10-31 09:30:00+00:00,60.75,61.86,60.62,61.36,28679
|
|
2022-10-31 09:35:00+00:00,61.34,61.41,60.76,60.96,14956
|
|
2022-10-31 09:40:00+00:00,60.94,61.07,60.4,60.46,19421
|
|
2022-10-31 09:45:00+00:00,60.46,60.47,59.98,60.06,14920
|
|
2022-10-31 09:50:00+00:00,60.06,60.67,59.96,60.65,15056
|
|
2022-10-31 09:55:00+00:00,60.65,60.79,60.43,60.5,11304
|
|
2022-10-31 10:00:00+00:00,60.49,61.09,60.43,61.09,14884
|
|
2022-10-31 10:05:00+00:00,61.09,61.09,60.46,60.65,12842
|
|
2022-10-31 10:10:00+00:00,60.64,60.79,60.39,60.47,11821
|
|
2022-10-31 10:15:00+00:00,60.45,60.68,60.36,60.6,8871
|
|
2022-10-31 10:20:00+00:00,60.6,60.64,60.15,60.31,11401
|
|
2022-10-31 10:25:00+00:00,60.32,60.43,60.17,60.27,8771
|
|
2022-10-31 10:30:00+00:00,60.27,60.35,60.02,60.03,10761
|
|
2022-10-31 10:35:00+00:00,60.02,60.09,59.85,60.09,10749
|
|
2022-10-31 10:40:00+00:00,60.09,60.27,59.95,60.16,10512
|
|
2022-10-31 10:45:00+00:00,60.16,60.46,60.09,60.35,9455
|
|
2022-10-31 10:50:00+00:00,60.35,60.51,59.87,59.91,11790
|
|
2022-10-31 10:55:00+00:00,59.91,60.02,59.72,59.73,12553
|
|
2022-10-31 11:00:00+00:00,59.72,59.81,59.59,59.64,11502
|
|
2022-10-31 11:05:00+00:00,59.63,60.04,59.52,59.82,13977
|
|
2022-10-31 11:10:00+00:00,59.83,59.86,59.61,59.7,10645
|
|
2022-10-31 11:15:00+00:00,59.7,59.92,59.61,59.86,7558
|
|
2022-10-31 11:20:00+00:00,59.86,59.99,59.64,59.89,9207
|
|
2022-10-31 11:25:00+00:00,59.88,60.16,59.87,59.96,9185
|
|
2022-10-31 11:30:00+00:00,59.97,60.0,59.83,59.91,5912
|
|
2022-10-31 11:35:00+00:00,59.9,60.09,59.89,59.94,5320
|
|
2022-10-31 11:40:00+00:00,59.95,60.18,59.94,60.18,5546
|
|
2022-10-31 11:45:00+00:00,60.18,60.28,60.06,60.26,7144
|
|
2022-10-31 11:50:00+00:00,60.26,60.42,60.21,60.36,7399
|
|
2022-10-31 11:55:00+00:00,60.36,60.42,59.85,60.08,12117
|
|
2022-10-31 12:00:00+00:00,60.08,60.18,59.94,60.17,6168
|
|
2022-10-31 12:05:00+00:00,60.16,60.17,59.88,59.92,5379
|
|
2022-10-31 12:10:00+00:00,59.91,60.22,59.89,60.19,6436
|
|
2022-10-31 12:15:00+00:00,60.19,60.45,60.13,60.41,7829
|
|
2022-10-31 12:20:00+00:00,60.42,60.48,60.3,60.33,6578
|
|
2022-10-31 12:25:00+00:00,60.33,60.36,60.18,60.32,6071
|
|
2022-10-31 12:30:00+00:00,60.32,60.44,60.2,60.24,7181
|
|
2022-10-31 12:35:00+00:00,60.22,60.26,60.05,60.13,5109
|
|
2022-10-31 12:40:00+00:00,60.13,60.17,59.85,59.98,6109
|
|
2022-10-31 12:45:00+00:00,59.98,59.98,59.83,59.95,4002
|
|
2022-10-31 12:50:00+00:00,59.95,60.1,59.89,59.93,5733
|
|
2022-10-31 12:55:00+00:00,59.93,60.06,59.89,60.01,4393
|
|
2022-10-31 13:00:00+00:00,60.02,60.18,59.99,60.02,5803
|
|
2022-10-31 13:05:00+00:00,60.02,60.2,59.91,60.18,5969
|
|
2022-10-31 13:10:00+00:00,60.17,60.34,60.12,60.33,5023
|
|
2022-10-31 13:15:00+00:00,60.32,60.64,60.29,60.62,8388
|
|
2022-10-31 13:20:00+00:00,60.63,60.74,60.59,60.69,6175
|
|
2022-10-31 13:25:00+00:00,60.69,60.71,60.5,60.65,6864
|
|
2022-10-31 13:30:00+00:00,60.64,60.71,60.58,60.69,4818
|
|
2022-10-31 13:35:00+00:00,60.69,60.69,60.51,60.57,3931
|
|
2022-10-31 13:40:00+00:00,60.57,60.6,60.42,60.48,6425
|
|
2022-10-31 13:45:00+00:00,60.47,60.48,60.3,60.33,5458
|
|
2022-10-31 13:50:00+00:00,60.34,60.38,60.21,60.29,3959
|
|
2022-10-31 13:55:00+00:00,60.3,60.45,60.29,60.43,4923
|
|
2022-10-31 14:00:00+00:00,60.43,60.58,60.38,60.5,5176
|
|
2022-10-31 14:05:00+00:00,60.49,60.49,60.25,60.29,4905
|
|
2022-10-31 14:10:00+00:00,60.27,60.33,60.19,60.23,5800
|
|
2022-10-31 14:15:00+00:00,60.23,60.3,60.11,60.27,4830
|
|
2022-10-31 14:20:00+00:00,60.27,60.35,60.22,60.28,3597
|
|
2022-10-31 14:25:00+00:00,60.27,60.38,60.26,60.32,3693
|
|
2022-10-31 14:30:00+00:00,60.33,60.46,60.28,60.41,5167
|
|
2022-10-31 14:35:00+00:00,60.41,60.5,60.35,60.45,4646
|
|
2022-10-31 14:40:00+00:00,60.45,60.45,60.33,60.39,4557
|
|
2022-10-31 14:45:00+00:00,60.38,60.48,60.23,60.29,5248
|
|
2022-10-31 14:50:00+00:00,60.3,60.42,60.23,60.39,4936
|
|
2022-10-31 14:55:00+00:00,60.38,60.45,60.18,60.28,4959
|
|
2022-10-31 15:00:00+00:00,60.29,60.3,59.99,60.01,7652
|
|
2022-10-31 15:05:00+00:00,60.0,60.14,59.93,59.97,6887
|
|
2022-10-31 15:10:00+00:00,59.98,60.19,59.97,60.15,5566
|
|
2022-10-31 15:15:00+00:00,60.15,60.19,59.94,60.09,7195
|
|
2022-10-31 15:20:00+00:00,60.1,60.11,59.97,59.97,6759
|
|
2022-10-31 15:25:00+00:00,59.98,60.03,59.92,59.95,5244
|
|
2022-10-31 15:30:00+00:00,59.94,60.0,59.88,59.98,6711
|
|
2022-10-31 15:35:00+00:00,59.99,60.23,59.96,60.21,8044
|
|
2022-10-31 15:40:00+00:00,60.22,60.24,60.16,60.2,6037
|
|
2022-10-31 15:45:00+00:00,60.2,60.22,60.08,60.12,6673
|
|
2022-10-31 15:50:00+00:00,60.13,60.26,60.07,60.18,11477
|
|
2022-10-31 15:55:00+00:00,60.18,60.18,60.0,60.08,17584
|
|
2022-11-01 09:30:00+00:00,61.49,61.92,61.03,61.84,34718
|
|
2022-11-01 09:35:00+00:00,61.84,61.99,60.94,61.34,21128
|
|
2022-11-01 09:40:00+00:00,61.36,61.6,61.06,61.29,12986
|
|
2022-11-01 09:45:00+00:00,61.29,61.34,60.85,61.17,16241
|
|
2022-11-01 09:50:00+00:00,61.16,61.4,60.82,61.12,14105
|
|
2022-11-01 09:55:00+00:00,61.13,61.22,60.89,60.89,10713
|
|
2022-11-01 10:00:00+00:00,60.91,61.02,60.27,60.31,18123
|
|
2022-11-01 10:05:00+00:00,60.3,60.48,59.83,59.84,17112
|
|
2022-11-01 10:10:00+00:00,59.84,60.09,59.75,60.07,13964
|
|
2022-11-01 10:15:00+00:00,60.08,60.45,59.95,60.27,12377
|
|
2022-11-01 10:20:00+00:00,60.25,60.61,60.01,60.34,11287
|
|
2022-11-01 10:25:00+00:00,60.34,60.67,60.13,60.67,9889
|
|
2022-11-01 10:30:00+00:00,60.68,60.84,60.41,60.82,9118
|
|
2022-11-01 10:35:00+00:00,60.81,60.83,60.34,60.35,9265
|
|
2022-11-01 10:40:00+00:00,60.34,60.36,60.01,60.13,9947
|
|
2022-11-01 10:45:00+00:00,60.13,60.29,59.94,60.0,8542
|
|
2022-11-01 10:50:00+00:00,60.0,60.17,59.9,59.98,8747
|
|
2022-11-01 10:55:00+00:00,59.99,60.12,59.64,59.71,10861
|
|
2022-11-01 11:00:00+00:00,59.72,60.14,59.61,60.01,10642
|
|
2022-11-01 11:05:00+00:00,60.01,60.18,59.86,60.17,8560
|
|
2022-11-01 11:10:00+00:00,60.17,60.21,60.06,60.11,6053
|
|
2022-11-01 11:15:00+00:00,60.1,60.19,59.81,59.83,7568
|
|
2022-11-01 11:20:00+00:00,59.83,60.13,59.83,59.97,6558
|
|
2022-11-01 11:25:00+00:00,59.97,60.28,59.91,60.28,8030
|
|
2022-11-01 11:30:00+00:00,60.27,60.38,60.18,60.27,8069
|
|
2022-11-01 11:35:00+00:00,60.28,60.36,59.89,60.02,10402
|
|
2022-11-01 11:40:00+00:00,60.02,60.21,59.93,60.03,9206
|
|
2022-11-01 11:45:00+00:00,60.02,60.27,59.96,60.21,6976
|
|
2022-11-01 11:50:00+00:00,60.21,60.38,60.2,60.29,7868
|
|
2022-11-01 11:55:00+00:00,60.29,60.45,60.2,60.38,6591
|
|
2022-11-01 12:00:00+00:00,60.37,60.52,60.31,60.41,9232
|
|
2022-11-01 12:05:00+00:00,60.4,60.81,60.38,60.55,12556
|
|
2022-11-01 12:10:00+00:00,60.54,60.65,60.44,60.53,6831
|
|
2022-11-01 12:15:00+00:00,60.53,60.64,60.41,60.58,7461
|
|
2022-11-01 12:20:00+00:00,60.59,60.73,60.43,60.54,9354
|
|
2022-11-01 12:25:00+00:00,60.54,60.67,60.32,60.38,7555
|
|
2022-11-01 12:30:00+00:00,60.37,60.43,60.24,60.25,5463
|
|
2022-11-01 12:35:00+00:00,60.26,60.31,60.14,60.23,5885
|
|
2022-11-01 12:40:00+00:00,60.23,60.39,60.14,60.38,6571
|
|
2022-11-01 12:45:00+00:00,60.38,60.44,60.32,60.32,2989
|
|
2022-11-01 12:50:00+00:00,60.32,60.33,60.06,60.25,6197
|
|
2022-11-01 12:55:00+00:00,60.25,60.33,60.11,60.29,4911
|
|
2022-11-01 13:00:00+00:00,60.28,60.29,60.09,60.19,5548
|
|
2022-11-01 13:05:00+00:00,60.18,60.28,60.17,60.25,4134
|
|
2022-11-01 13:10:00+00:00,60.25,60.44,60.22,60.35,5325
|
|
2022-11-01 13:15:00+00:00,60.35,60.45,60.28,60.34,4253
|
|
2022-11-01 13:20:00+00:00,60.34,60.44,60.32,60.35,3460
|
|
2022-11-01 13:25:00+00:00,60.34,60.35,60.21,60.24,3203
|
|
2022-11-01 13:30:00+00:00,60.23,60.26,60.07,60.07,2726
|
|
2022-11-01 13:35:00+00:00,60.07,60.12,59.97,59.99,4028
|
|
2022-11-01 13:40:00+00:00,59.98,60.2,59.97,60.1,4553
|
|
2022-11-01 13:45:00+00:00,60.1,60.21,60.09,60.16,3218
|
|
2022-11-01 13:50:00+00:00,60.16,60.21,60.09,60.13,2650
|
|
2022-11-01 13:55:00+00:00,60.12,60.28,60.06,60.27,4532
|
|
2022-11-01 14:00:00+00:00,60.26,60.29,60.11,60.18,4579
|
|
2022-11-01 14:05:00+00:00,60.18,60.39,60.14,60.38,5289
|
|
2022-11-01 14:10:00+00:00,60.38,60.4,60.25,60.31,5534
|
|
2022-11-01 14:15:00+00:00,60.31,60.34,60.15,60.19,5091
|
|
2022-11-01 14:20:00+00:00,60.19,60.19,60.04,60.08,5606
|
|
2022-11-01 14:25:00+00:00,60.08,60.08,59.98,60.07,4835
|
|
2022-11-01 14:30:00+00:00,60.07,60.14,59.91,60.05,5012
|
|
2022-11-01 14:35:00+00:00,60.06,60.13,60.01,60.05,3965
|
|
2022-11-01 14:40:00+00:00,60.07,60.15,59.97,60.03,5183
|
|
2022-11-01 14:45:00+00:00,60.03,60.09,59.95,60.09,5520
|
|
2022-11-01 14:50:00+00:00,60.09,60.15,60.05,60.07,5449
|
|
2022-11-01 14:55:00+00:00,60.07,60.25,60.07,60.22,5749
|
|
2022-11-01 15:00:00+00:00,60.22,60.24,60.13,60.19,4063
|
|
2022-11-01 15:05:00+00:00,60.18,60.27,60.09,60.17,5196
|
|
2022-11-01 15:10:00+00:00,60.18,60.18,60.0,60.04,5300
|
|
2022-11-01 15:15:00+00:00,60.03,60.05,59.91,60.04,7464
|
|
2022-11-01 15:20:00+00:00,60.04,60.11,60.01,60.02,4701
|
|
2022-11-01 15:25:00+00:00,60.02,60.04,59.77,59.82,7549
|
|
2022-11-01 15:30:00+00:00,59.82,60.0,59.77,59.97,7940
|
|
2022-11-01 15:35:00+00:00,59.97,60.0,59.82,59.82,7467
|
|
2022-11-01 15:40:00+00:00,59.82,59.84,59.72,59.79,8999
|
|
2022-11-01 15:45:00+00:00,59.78,59.79,59.65,59.73,14142
|
|
2022-11-01 15:50:00+00:00,59.73,59.74,59.42,59.61,17778
|
|
2022-11-01 15:55:00+00:00,59.61,59.67,59.52,59.65,23918
|
|
2022-11-02 09:30:00+00:00,62.99,63.13,61.45,61.79,50734
|
|
2022-11-02 09:35:00+00:00,61.79,63.0,61.77,62.59,44554
|
|
2022-11-02 09:40:00+00:00,62.59,63.46,62.57,63.28,47297
|
|
2022-11-02 09:45:00+00:00,63.29,63.93,63.03,63.6,42539
|
|
2022-11-02 09:50:00+00:00,63.59,63.82,63.06,63.11,27815
|
|
2022-11-02 09:55:00+00:00,63.1,63.21,62.41,62.57,30570
|
|
2022-11-02 10:00:00+00:00,62.59,62.83,62.15,62.3,22833
|
|
2022-11-02 10:05:00+00:00,62.29,62.46,61.77,61.92,22057
|
|
2022-11-02 10:10:00+00:00,61.93,62.17,61.64,61.66,23236
|
|
2022-11-02 10:15:00+00:00,61.65,62.07,61.61,62.02,18069
|
|
2022-11-02 10:20:00+00:00,62.02,62.09,61.51,61.51,17200
|
|
2022-11-02 10:25:00+00:00,61.52,61.58,61.26,61.37,21057
|
|
2022-11-02 10:30:00+00:00,61.37,61.64,61.07,61.1,25038
|
|
2022-11-02 10:35:00+00:00,61.1,61.52,60.89,61.5,24499
|
|
2022-11-02 10:40:00+00:00,61.49,61.74,61.47,61.67,20539
|
|
2022-11-02 10:45:00+00:00,61.66,61.71,61.39,61.43,14999
|
|
2022-11-02 10:50:00+00:00,61.42,61.78,61.33,61.75,15597
|
|
2022-11-02 10:55:00+00:00,61.74,61.75,61.31,61.35,12867
|
|
2022-11-02 11:00:00+00:00,61.37,61.56,61.1,61.15,13647
|
|
2022-11-02 11:05:00+00:00,61.16,61.27,60.88,61.16,15902
|
|
2022-11-02 11:10:00+00:00,61.16,61.35,61.0,61.11,13400
|
|
2022-11-02 11:15:00+00:00,61.11,61.15,60.9,61.04,12242
|
|
2022-11-02 11:20:00+00:00,61.04,61.22,60.93,61.15,11449
|
|
2022-11-02 11:25:00+00:00,61.14,61.18,60.91,61.12,9899
|
|
2022-11-02 11:30:00+00:00,61.13,61.43,60.95,61.35,12705
|
|
2022-11-02 11:35:00+00:00,61.35,61.43,61.07,61.08,13261
|
|
2022-11-02 11:40:00+00:00,61.08,61.19,60.95,61.18,10008
|
|
2022-11-02 11:45:00+00:00,61.19,61.26,61.07,61.13,7558
|
|
2022-11-02 11:50:00+00:00,61.14,61.3,61.08,61.17,6203
|
|
2022-11-02 11:55:00+00:00,61.16,61.27,60.98,61.27,7522
|
|
2022-11-02 12:00:00+00:00,61.26,61.38,61.16,61.37,9351
|
|
2022-11-02 12:05:00+00:00,61.36,61.4,61.06,61.17,7967
|
|
2022-11-02 12:10:00+00:00,61.17,61.27,61.12,61.13,5088
|
|
2022-11-02 12:15:00+00:00,61.14,61.16,60.95,60.98,9333
|
|
2022-11-02 12:20:00+00:00,60.98,61.07,60.73,60.8,9485
|
|
2022-11-02 12:25:00+00:00,60.8,60.84,60.64,60.66,8238
|
|
2022-11-02 12:30:00+00:00,60.67,60.81,60.58,60.72,9234
|
|
2022-11-02 12:35:00+00:00,60.73,60.78,60.63,60.73,4809
|
|
2022-11-02 12:40:00+00:00,60.72,60.9,60.7,60.82,8279
|
|
2022-11-02 12:45:00+00:00,60.81,60.88,60.66,60.7,7471
|
|
2022-11-02 12:50:00+00:00,60.7,60.86,60.68,60.8,4455
|
|
2022-11-02 12:55:00+00:00,60.8,60.83,60.71,60.74,4157
|
|
2022-11-02 13:00:00+00:00,60.75,60.8,60.55,60.58,6030
|
|
2022-11-02 13:05:00+00:00,60.59,60.7,60.52,60.69,5309
|
|
2022-11-02 13:10:00+00:00,60.69,60.86,60.67,60.71,5793
|
|
2022-11-02 13:15:00+00:00,60.71,60.78,60.61,60.71,3630
|
|
2022-11-02 13:20:00+00:00,60.71,60.71,60.48,60.49,6382
|
|
2022-11-02 13:25:00+00:00,60.5,60.5,60.38,60.46,5939
|
|
2022-11-02 13:30:00+00:00,60.45,60.56,60.42,60.5,4961
|
|
2022-11-02 13:35:00+00:00,60.5,60.58,60.42,60.51,3708
|
|
2022-11-02 13:40:00+00:00,60.51,60.74,60.5,60.7,7688
|
|
2022-11-02 13:45:00+00:00,60.7,60.84,60.61,60.79,5697
|
|
2022-11-02 13:50:00+00:00,60.78,60.95,60.74,60.9,6721
|
|
2022-11-02 13:55:00+00:00,60.9,61.05,60.84,61.01,7387
|
|
2022-11-02 14:00:00+00:00,61.01,62.34,60.65,62.26,40922
|
|
2022-11-02 14:05:00+00:00,62.29,62.49,62.04,62.18,26723
|
|
2022-11-02 14:10:00+00:00,62.17,62.37,61.53,61.86,21612
|
|
2022-11-02 14:15:00+00:00,61.88,62.0,61.5,61.77,14701
|
|
2022-11-02 14:20:00+00:00,61.77,62.08,61.57,62.04,15186
|
|
2022-11-02 14:25:00+00:00,62.04,62.42,62.01,62.38,13940
|
|
2022-11-02 14:30:00+00:00,62.39,62.51,61.55,61.88,21919
|
|
2022-11-02 14:35:00+00:00,61.89,62.39,60.47,61.0,33987
|
|
2022-11-02 14:40:00+00:00,60.99,61.92,60.7,61.17,27698
|
|
2022-11-02 14:45:00+00:00,61.14,61.54,60.82,60.94,16019
|
|
2022-11-02 14:50:00+00:00,60.95,61.12,59.93,60.19,27646
|
|
2022-11-02 14:55:00+00:00,60.18,60.4,60.03,60.19,15960
|
|
2022-11-02 15:00:00+00:00,60.18,60.42,60.01,60.3,16526
|
|
2022-11-02 15:05:00+00:00,60.3,60.85,60.18,60.72,17345
|
|
2022-11-02 15:10:00+00:00,60.72,60.72,60.13,60.21,12083
|
|
2022-11-02 15:15:00+00:00,60.2,60.22,59.75,59.75,17878
|
|
2022-11-02 15:20:00+00:00,59.76,59.77,59.32,59.36,18009
|
|
2022-11-02 15:25:00+00:00,59.35,59.39,58.9,59.1,23898
|
|
2022-11-02 15:30:00+00:00,59.09,59.1,58.88,58.99,17060
|
|
2022-11-02 15:35:00+00:00,58.98,59.2,58.88,59.05,13811
|
|
2022-11-02 15:40:00+00:00,59.05,59.18,58.9,59.08,13242
|
|
2022-11-02 15:45:00+00:00,59.07,59.07,58.63,58.8,17046
|
|
2022-11-02 15:50:00+00:00,58.8,58.89,58.6,58.76,18039
|
|
2022-11-02 15:55:00+00:00,58.75,58.83,58.57,58.62,26455
|
|
2022-11-03 09:30:00+00:00,58.11,59.09,58.02,58.64,28802
|
|
2022-11-03 09:35:00+00:00,58.63,58.87,58.07,58.76,18870
|
|
2022-11-03 09:40:00+00:00,58.78,59.04,58.26,58.31,19393
|
|
2022-11-03 09:45:00+00:00,58.33,59.25,58.11,59.03,22298
|
|
2022-11-03 09:50:00+00:00,59.02,59.22,58.85,59.11,17855
|
|
2022-11-03 09:55:00+00:00,59.11,59.39,58.93,59.04,15309
|
|
2022-11-03 10:00:00+00:00,59.04,59.56,58.76,59.5,24808
|
|
2022-11-03 10:05:00+00:00,59.51,59.64,59.23,59.51,15363
|
|
2022-11-03 10:10:00+00:00,59.52,60.24,59.5,60.24,19721
|
|
2022-11-03 10:15:00+00:00,60.23,60.35,59.98,60.08,19414
|
|
2022-11-03 10:20:00+00:00,60.09,61.05,59.9,60.74,32610
|
|
2022-11-03 10:25:00+00:00,60.73,61.18,60.66,61.16,21203
|
|
2022-11-03 10:30:00+00:00,61.17,61.25,60.84,60.87,18726
|
|
2022-11-03 10:35:00+00:00,60.87,61.29,60.74,61.23,18601
|
|
2022-11-03 10:40:00+00:00,61.23,61.69,61.17,61.61,15013
|
|
2022-11-03 10:45:00+00:00,61.61,61.89,61.6,61.83,17236
|
|
2022-11-03 10:50:00+00:00,61.83,61.87,61.34,61.47,15356
|
|
2022-11-03 10:55:00+00:00,61.48,61.91,61.44,61.79,16667
|
|
2022-11-03 11:00:00+00:00,61.79,62.24,61.67,62.21,23351
|
|
2022-11-03 11:05:00+00:00,62.21,62.28,61.51,61.66,19140
|
|
2022-11-03 11:10:00+00:00,61.65,61.68,60.96,60.98,19096
|
|
2022-11-03 11:15:00+00:00,60.98,61.12,60.82,60.97,13618
|
|
2022-11-03 11:20:00+00:00,60.98,61.06,60.58,60.6,11230
|
|
2022-11-03 11:25:00+00:00,60.6,60.86,60.53,60.73,14114
|
|
2022-11-03 11:30:00+00:00,60.73,60.81,60.56,60.76,7687
|
|
2022-11-03 11:35:00+00:00,60.76,60.97,60.66,60.87,10747
|
|
2022-11-03 11:40:00+00:00,60.86,61.31,60.8,61.17,14197
|
|
2022-11-03 11:45:00+00:00,61.17,61.41,61.12,61.2,12870
|
|
2022-11-03 11:50:00+00:00,61.21,61.24,60.86,60.88,8563
|
|
2022-11-03 11:55:00+00:00,60.88,60.9,60.65,60.66,9669
|
|
2022-11-03 12:00:00+00:00,60.67,60.84,60.47,60.81,11350
|
|
2022-11-03 12:05:00+00:00,60.82,61.08,60.65,60.7,10419
|
|
2022-11-03 12:10:00+00:00,60.7,60.92,60.61,60.71,6194
|
|
2022-11-03 12:15:00+00:00,60.71,61.15,60.69,60.97,9550
|
|
2022-11-03 12:20:00+00:00,60.97,61.02,60.83,60.97,6284
|
|
2022-11-03 12:25:00+00:00,60.98,61.35,60.96,61.27,12286
|
|
2022-11-03 12:30:00+00:00,61.27,61.27,60.76,60.97,9096
|
|
2022-11-03 12:35:00+00:00,60.97,61.01,60.7,60.83,7153
|
|
2022-11-03 12:40:00+00:00,60.82,61.1,60.75,61.06,5479
|
|
2022-11-03 12:45:00+00:00,61.06,61.14,60.92,61.01,5543
|
|
2022-11-03 12:50:00+00:00,61.02,61.33,61.01,61.12,7572
|
|
2022-11-03 12:55:00+00:00,61.11,61.23,61.03,61.16,5653
|
|
2022-11-03 13:00:00+00:00,61.15,61.24,60.98,61.08,5159
|
|
2022-11-03 13:05:00+00:00,61.09,61.11,60.88,61.05,5041
|
|
2022-11-03 13:10:00+00:00,61.04,61.27,60.93,61.17,6746
|
|
2022-11-03 13:15:00+00:00,61.17,61.26,61.03,61.04,4639
|
|
2022-11-03 13:20:00+00:00,61.04,61.12,60.83,60.96,6231
|
|
2022-11-03 13:25:00+00:00,60.96,61.08,60.9,61.06,4433
|
|
2022-11-03 13:30:00+00:00,61.06,61.17,60.9,60.98,5021
|
|
2022-11-03 13:35:00+00:00,60.98,61.13,60.91,61.06,4795
|
|
2022-11-03 13:40:00+00:00,61.06,61.13,60.98,61.05,3948
|
|
2022-11-03 13:45:00+00:00,61.05,61.12,60.93,60.98,4973
|
|
2022-11-03 13:50:00+00:00,60.99,61.04,60.86,60.96,4567
|
|
2022-11-03 13:55:00+00:00,60.96,60.99,60.59,60.61,5917
|
|
2022-11-03 14:00:00+00:00,60.61,60.73,60.57,60.65,5495
|
|
2022-11-03 14:05:00+00:00,60.65,60.77,60.64,60.74,4554
|
|
2022-11-03 14:10:00+00:00,60.75,60.8,60.57,60.78,4618
|
|
2022-11-03 14:15:00+00:00,60.78,60.87,60.75,60.87,4476
|
|
2022-11-03 14:20:00+00:00,60.87,61.08,60.86,60.99,7042
|
|
2022-11-03 14:25:00+00:00,60.99,61.06,60.9,60.98,4330
|
|
2022-11-03 14:30:00+00:00,60.99,61.1,60.9,60.95,4934
|
|
2022-11-03 14:35:00+00:00,60.96,61.02,60.8,60.9,4074
|
|
2022-11-03 14:40:00+00:00,60.9,61.01,60.79,60.82,4541
|
|
2022-11-03 14:45:00+00:00,60.82,60.9,60.77,60.86,3310
|
|
2022-11-03 14:50:00+00:00,60.86,61.01,60.8,60.91,3624
|
|
2022-11-03 14:55:00+00:00,60.92,61.03,60.83,61.01,3904
|
|
2022-11-03 15:00:00+00:00,61.02,61.06,60.92,61.05,4469
|
|
2022-11-03 15:05:00+00:00,61.05,61.09,60.86,60.92,4968
|
|
2022-11-03 15:10:00+00:00,60.93,61.03,60.89,60.95,3136
|
|
2022-11-03 15:15:00+00:00,60.95,61.01,60.86,60.9,3944
|
|
2022-11-03 15:20:00+00:00,60.9,61.03,60.89,61.01,4477
|
|
2022-11-03 15:25:00+00:00,61.02,61.08,60.94,61.02,5154
|
|
2022-11-03 15:30:00+00:00,61.02,61.19,60.99,61.13,6581
|
|
2022-11-03 15:35:00+00:00,61.11,61.14,60.82,60.84,7573
|
|
2022-11-03 15:40:00+00:00,60.84,60.93,60.7,60.72,7280
|
|
2022-11-03 15:45:00+00:00,60.71,60.71,60.55,60.61,7394
|
|
2022-11-03 15:50:00+00:00,60.62,60.64,60.29,60.33,13775
|
|
2022-11-03 15:55:00+00:00,60.32,60.33,60.05,60.05,29478
|
|
2022-11-04 09:30:00+00:00,62.49,63.0,61.18,61.22,40071
|
|
2022-11-04 09:35:00+00:00,61.22,61.5,60.85,61.11,21416
|
|
2022-11-04 09:40:00+00:00,61.12,61.55,60.66,60.66,20993
|
|
2022-11-04 09:45:00+00:00,60.67,61.08,60.53,60.7,14927
|
|
2022-11-04 09:50:00+00:00,60.68,61.38,60.65,61.36,16516
|
|
2022-11-04 09:55:00+00:00,61.35,61.78,61.19,61.72,16590
|
|
2022-11-04 10:00:00+00:00,61.72,62.05,61.56,61.61,17401
|
|
2022-11-04 10:05:00+00:00,61.61,61.75,61.29,61.61,11802
|
|
2022-11-04 10:10:00+00:00,61.63,62.39,61.44,62.37,18079
|
|
2022-11-04 10:15:00+00:00,62.38,62.59,62.25,62.34,17536
|
|
2022-11-04 10:20:00+00:00,62.34,62.79,62.24,62.69,15125
|
|
2022-11-04 10:25:00+00:00,62.69,62.7,62.31,62.42,12354
|
|
2022-11-04 10:30:00+00:00,62.42,62.66,62.35,62.47,10799
|
|
2022-11-04 10:35:00+00:00,62.47,62.83,62.32,62.51,12938
|
|
2022-11-04 10:40:00+00:00,62.51,62.83,62.35,62.45,10212
|
|
2022-11-04 10:45:00+00:00,62.45,62.54,62.27,62.53,9076
|
|
2022-11-04 10:50:00+00:00,62.51,62.58,61.9,61.99,12616
|
|
2022-11-04 10:55:00+00:00,61.99,62.13,61.87,62.13,9735
|
|
2022-11-04 11:00:00+00:00,62.13,62.34,61.95,61.98,9059
|
|
2022-11-04 11:05:00+00:00,61.98,62.03,61.67,61.79,7462
|
|
2022-11-04 11:10:00+00:00,61.78,61.87,61.58,61.79,10588
|
|
2022-11-04 11:15:00+00:00,61.77,62.11,61.66,61.93,10056
|
|
2022-11-04 11:20:00+00:00,61.94,62.24,61.91,62.15,8412
|
|
2022-11-04 11:25:00+00:00,62.14,62.17,61.6,61.74,7270
|
|
2022-11-04 11:30:00+00:00,61.74,61.93,61.65,61.85,6072
|
|
2022-11-04 11:35:00+00:00,61.85,62.13,61.76,61.77,9539
|
|
2022-11-04 11:40:00+00:00,61.76,61.78,61.5,61.55,7655
|
|
2022-11-04 11:45:00+00:00,61.55,61.56,61.34,61.41,5639
|
|
2022-11-04 11:50:00+00:00,61.41,61.41,61.01,61.15,10908
|
|
2022-11-04 11:55:00+00:00,61.16,61.31,60.99,61.01,8605
|
|
2022-11-04 12:00:00+00:00,60.99,61.2,60.87,60.92,7759
|
|
2022-11-04 12:05:00+00:00,60.9,61.44,60.82,61.4,10327
|
|
2022-11-04 12:10:00+00:00,61.39,61.51,61.16,61.47,8340
|
|
2022-11-04 12:15:00+00:00,61.46,61.92,61.4,61.79,9476
|
|
2022-11-04 12:20:00+00:00,61.78,61.85,61.64,61.83,5793
|
|
2022-11-04 12:25:00+00:00,61.83,62.01,61.72,61.91,6625
|
|
2022-11-04 12:30:00+00:00,61.92,61.94,61.72,61.85,5512
|
|
2022-11-04 12:35:00+00:00,61.84,61.85,61.43,61.45,6561
|
|
2022-11-04 12:40:00+00:00,61.45,61.45,61.2,61.24,8421
|
|
2022-11-04 12:45:00+00:00,61.24,61.28,61.06,61.07,4405
|
|
2022-11-04 12:50:00+00:00,61.08,61.3,61.06,61.23,6534
|
|
2022-11-04 12:55:00+00:00,61.23,61.39,61.16,61.33,5078
|
|
2022-11-04 13:00:00+00:00,61.33,61.39,61.18,61.36,4860
|
|
2022-11-04 13:05:00+00:00,61.36,61.54,61.04,61.05,8442
|
|
2022-11-04 13:10:00+00:00,61.04,61.55,61.04,61.43,6880
|
|
2022-11-04 13:15:00+00:00,61.42,61.48,61.32,61.42,3320
|
|
2022-11-04 13:20:00+00:00,61.43,61.5,61.33,61.45,3316
|
|
2022-11-04 13:25:00+00:00,61.44,61.47,61.17,61.21,4014
|
|
2022-11-04 13:30:00+00:00,61.21,61.31,61.1,61.21,3935
|
|
2022-11-04 13:35:00+00:00,61.2,61.41,61.18,61.29,4230
|
|
2022-11-04 13:40:00+00:00,61.28,61.31,61.06,61.11,3020
|
|
2022-11-04 13:45:00+00:00,61.1,61.18,60.98,61.15,4646
|
|
2022-11-04 13:50:00+00:00,61.15,61.16,60.98,61.05,2812
|
|
2022-11-04 13:55:00+00:00,61.06,61.07,60.82,60.88,6615
|
|
2022-11-04 14:00:00+00:00,60.88,61.04,60.81,60.87,4893
|
|
2022-11-04 14:05:00+00:00,60.87,60.9,60.63,60.66,5928
|
|
2022-11-04 14:10:00+00:00,60.65,60.85,60.62,60.82,3328
|
|
2022-11-04 14:15:00+00:00,60.83,61.16,60.71,61.15,7341
|
|
2022-11-04 14:20:00+00:00,61.13,61.22,61.02,61.19,4145
|
|
2022-11-04 14:25:00+00:00,61.18,61.34,61.07,61.25,5120
|
|
2022-11-04 14:30:00+00:00,61.26,61.3,61.16,61.28,4419
|
|
2022-11-04 14:35:00+00:00,61.28,61.39,61.15,61.33,7362
|
|
2022-11-04 14:40:00+00:00,61.33,61.55,61.29,61.51,7291
|
|
2022-11-04 14:45:00+00:00,61.51,61.54,61.26,61.32,6125
|
|
2022-11-04 14:50:00+00:00,61.31,61.46,61.29,61.37,8080
|
|
2022-11-04 14:55:00+00:00,61.37,61.56,61.36,61.44,5542
|
|
2022-11-04 15:00:00+00:00,61.44,61.56,61.31,61.48,6385
|
|
2022-11-04 15:05:00+00:00,61.48,61.88,61.48,61.84,7686
|
|
2022-11-04 15:10:00+00:00,61.84,62.02,61.78,61.99,9844
|
|
2022-11-04 15:15:00+00:00,61.99,62.06,61.9,61.94,7819
|
|
2022-11-04 15:20:00+00:00,61.93,61.95,61.77,61.78,8599
|
|
2022-11-04 15:25:00+00:00,61.78,62.07,61.77,62.0,8981
|
|
2022-11-04 15:30:00+00:00,62.01,62.2,61.88,62.18,9891
|
|
2022-11-04 15:35:00+00:00,62.18,62.19,61.94,62.01,7901
|
|
2022-11-04 15:40:00+00:00,62.0,62.07,61.85,62.06,8549
|
|
2022-11-04 15:45:00+00:00,62.05,62.19,61.92,61.95,13264
|
|
2022-11-04 15:50:00+00:00,61.95,62.03,61.86,61.99,14446
|
|
2022-11-04 15:55:00+00:00,61.99,62.25,61.99,62.24,21024
|
|
2022-11-07 09:30:00+00:00,62.93,63.53,62.3,62.48,23535
|
|
2022-11-07 09:35:00+00:00,62.48,62.62,61.88,62.19,14960
|
|
2022-11-07 09:40:00+00:00,62.2,62.55,61.95,62.01,16280
|
|
2022-11-07 09:45:00+00:00,62.01,62.08,61.41,61.46,12791
|
|
2022-11-07 09:50:00+00:00,61.46,61.8,61.4,61.64,12833
|
|
2022-11-07 09:55:00+00:00,61.66,62.04,61.64,61.8,11741
|
|
2022-11-07 10:00:00+00:00,61.81,62.5,61.78,62.49,14293
|
|
2022-11-07 10:05:00+00:00,62.48,62.54,62.14,62.35,11809
|
|
2022-11-07 10:10:00+00:00,62.35,62.48,62.12,62.24,8427
|
|
2022-11-07 10:15:00+00:00,62.23,62.72,62.18,62.45,10957
|
|
2022-11-07 10:20:00+00:00,62.44,62.44,61.97,62.07,11010
|
|
2022-11-07 10:25:00+00:00,62.06,62.1,61.78,61.93,7624
|
|
2022-11-07 10:30:00+00:00,61.93,61.95,61.63,61.78,7380
|
|
2022-11-07 10:35:00+00:00,61.79,61.89,61.54,61.62,7275
|
|
2022-11-07 10:40:00+00:00,61.6,61.72,61.42,61.64,6860
|
|
2022-11-07 10:45:00+00:00,61.65,61.87,61.51,61.75,8180
|
|
2022-11-07 10:50:00+00:00,61.75,62.11,61.68,61.97,7726
|
|
2022-11-07 10:55:00+00:00,61.97,62.08,61.87,62.06,5491
|
|
2022-11-07 11:00:00+00:00,62.07,62.09,61.8,62.0,8372
|
|
2022-11-07 11:05:00+00:00,62.01,62.13,61.78,62.01,6555
|
|
2022-11-07 11:10:00+00:00,62.01,62.05,61.61,61.61,6035
|
|
2022-11-07 11:15:00+00:00,61.63,61.82,61.6,61.76,5615
|
|
2022-11-07 11:20:00+00:00,61.76,62.18,61.7,62.06,7503
|
|
2022-11-07 11:25:00+00:00,62.05,62.29,62.02,62.25,7582
|
|
2022-11-07 11:30:00+00:00,62.25,62.36,62.24,62.29,5052
|
|
2022-11-07 11:35:00+00:00,62.29,62.45,62.28,62.37,6536
|
|
2022-11-07 11:40:00+00:00,62.37,62.41,61.91,61.92,8105
|
|
2022-11-07 11:45:00+00:00,61.91,61.97,61.81,61.95,6166
|
|
2022-11-07 11:50:00+00:00,61.95,61.99,61.86,61.87,3783
|
|
2022-11-07 11:55:00+00:00,61.88,61.94,61.68,61.72,4899
|
|
2022-11-07 12:00:00+00:00,61.72,61.84,61.61,61.8,5377
|
|
2022-11-07 12:05:00+00:00,61.8,61.88,61.63,61.79,4866
|
|
2022-11-07 12:10:00+00:00,61.79,61.92,61.75,61.78,4367
|
|
2022-11-07 12:15:00+00:00,61.79,61.87,61.61,61.84,5657
|
|
2022-11-07 12:20:00+00:00,61.85,61.98,61.75,61.97,4314
|
|
2022-11-07 12:25:00+00:00,61.98,61.99,61.82,61.86,5288
|
|
2022-11-07 12:30:00+00:00,61.87,61.99,61.84,61.93,3781
|
|
2022-11-07 12:35:00+00:00,61.94,61.99,61.68,61.77,4609
|
|
2022-11-07 12:40:00+00:00,61.77,61.83,61.67,61.67,3096
|
|
2022-11-07 12:45:00+00:00,61.67,61.78,61.55,61.65,4786
|
|
2022-11-07 12:50:00+00:00,61.64,61.75,61.57,61.61,3189
|
|
2022-11-07 12:55:00+00:00,61.61,61.67,61.52,61.66,3799
|
|
2022-11-07 13:00:00+00:00,61.66,61.74,61.62,61.65,3577
|
|
2022-11-07 13:05:00+00:00,61.65,61.81,61.62,61.79,3625
|
|
2022-11-07 13:10:00+00:00,61.79,61.85,61.69,61.82,4229
|
|
2022-11-07 13:15:00+00:00,61.82,61.86,61.76,61.85,2919
|
|
2022-11-07 13:20:00+00:00,61.85,61.86,61.74,61.81,2925
|
|
2022-11-07 13:25:00+00:00,61.82,61.99,61.79,61.97,3919
|
|
2022-11-07 13:30:00+00:00,61.97,62.02,61.92,61.96,3083
|
|
2022-11-07 13:35:00+00:00,61.95,61.99,61.85,61.96,3725
|
|
2022-11-07 13:40:00+00:00,61.97,61.97,61.77,61.89,2805
|
|
2022-11-07 13:45:00+00:00,61.89,61.97,61.84,61.95,3873
|
|
2022-11-07 13:50:00+00:00,61.94,62.08,61.94,62.05,3645
|
|
2022-11-07 13:55:00+00:00,62.04,62.16,62.02,62.13,2908
|
|
2022-11-07 14:00:00+00:00,62.14,62.28,62.14,62.28,4313
|
|
2022-11-07 14:05:00+00:00,62.27,62.34,62.25,62.33,3611
|
|
2022-11-07 14:10:00+00:00,62.32,62.52,62.31,62.51,5728
|
|
2022-11-07 14:15:00+00:00,62.51,62.65,62.51,62.63,5068
|
|
2022-11-07 14:20:00+00:00,62.62,62.67,62.57,62.65,5226
|
|
2022-11-07 14:25:00+00:00,62.66,62.67,62.53,62.63,10026
|
|
2022-11-07 14:30:00+00:00,62.63,62.66,62.52,62.62,5431
|
|
2022-11-07 14:35:00+00:00,62.62,62.8,62.6,62.8,6292
|
|
2022-11-07 14:40:00+00:00,62.79,62.81,62.61,62.66,5240
|
|
2022-11-07 14:45:00+00:00,62.66,62.69,62.54,62.61,4452
|
|
2022-11-07 14:50:00+00:00,62.59,62.66,62.56,62.62,3614
|
|
2022-11-07 14:55:00+00:00,62.62,62.63,62.53,62.58,5452
|
|
2022-11-07 15:00:00+00:00,62.58,62.76,62.57,62.7,4970
|
|
2022-11-07 15:05:00+00:00,62.71,62.88,62.67,62.88,6970
|
|
2022-11-07 15:10:00+00:00,62.87,63.03,62.82,63.03,7165
|
|
2022-11-07 15:15:00+00:00,63.03,63.16,62.99,63.11,7884
|
|
2022-11-07 15:20:00+00:00,63.1,63.23,63.02,63.23,7765
|
|
2022-11-07 15:25:00+00:00,63.23,63.28,63.12,63.16,8580
|
|
2022-11-07 15:30:00+00:00,63.16,63.39,63.1,63.3,9937
|
|
2022-11-07 15:35:00+00:00,63.3,63.35,63.17,63.32,8549
|
|
2022-11-07 15:40:00+00:00,63.32,63.41,63.29,63.39,8137
|
|
2022-11-07 15:45:00+00:00,63.39,63.4,63.26,63.33,6438
|
|
2022-11-07 15:50:00+00:00,63.33,63.34,63.12,63.16,10047
|
|
2022-11-07 15:55:00+00:00,63.16,63.17,62.98,63.09,18137
|
|
2022-11-08 09:30:00+00:00,64.09,64.55,63.53,64.16,28922
|
|
2022-11-08 09:35:00+00:00,64.15,64.38,63.47,63.59,19554
|
|
2022-11-08 09:40:00+00:00,63.59,63.66,63.09,63.3,17405
|
|
2022-11-08 09:45:00+00:00,63.28,63.59,63.05,63.55,14911
|
|
2022-11-08 09:50:00+00:00,63.54,64.14,63.37,64.01,19318
|
|
2022-11-08 09:55:00+00:00,64.02,64.11,63.76,63.78,15260
|
|
2022-11-08 10:00:00+00:00,63.78,63.96,63.4,63.48,18101
|
|
2022-11-08 10:05:00+00:00,63.49,63.77,63.45,63.64,10879
|
|
2022-11-08 10:10:00+00:00,63.63,63.91,63.47,63.8,12282
|
|
2022-11-08 10:15:00+00:00,63.8,64.2,63.77,64.03,14660
|
|
2022-11-08 10:20:00+00:00,64.03,64.48,64.02,64.26,16047
|
|
2022-11-08 10:25:00+00:00,64.25,64.45,64.05,64.35,12524
|
|
2022-11-08 10:30:00+00:00,64.34,64.64,64.3,64.57,12847
|
|
2022-11-08 10:35:00+00:00,64.55,64.69,64.42,64.54,11095
|
|
2022-11-08 10:40:00+00:00,64.54,64.56,64.35,64.36,11138
|
|
2022-11-08 10:45:00+00:00,64.37,64.65,64.32,64.51,8703
|
|
2022-11-08 10:50:00+00:00,64.53,64.57,64.19,64.27,8763
|
|
2022-11-08 10:55:00+00:00,64.26,64.36,64.23,64.24,6737
|
|
2022-11-08 11:00:00+00:00,64.24,64.27,64.05,64.19,7574
|
|
2022-11-08 11:05:00+00:00,64.18,64.49,64.09,64.47,8086
|
|
2022-11-08 11:10:00+00:00,64.48,64.69,64.44,64.62,8612
|
|
2022-11-08 11:15:00+00:00,64.63,64.75,64.57,64.59,7994
|
|
2022-11-08 11:20:00+00:00,64.59,64.74,64.56,64.73,6199
|
|
2022-11-08 11:25:00+00:00,64.73,64.76,64.6,64.64,6655
|
|
2022-11-08 11:30:00+00:00,64.64,64.88,64.51,64.86,9112
|
|
2022-11-08 11:35:00+00:00,64.86,64.93,64.78,64.9,7503
|
|
2022-11-08 11:40:00+00:00,64.91,64.96,64.68,64.7,6718
|
|
2022-11-08 11:45:00+00:00,64.71,64.75,64.44,64.45,7854
|
|
2022-11-08 11:50:00+00:00,64.44,64.61,64.41,64.56,5830
|
|
2022-11-08 11:55:00+00:00,64.56,64.56,64.34,64.47,6610
|
|
2022-11-08 12:00:00+00:00,64.47,64.61,64.43,64.59,4221
|
|
2022-11-08 12:05:00+00:00,64.59,64.59,64.44,64.49,4793
|
|
2022-11-08 12:10:00+00:00,64.49,64.6,64.27,64.28,5352
|
|
2022-11-08 12:15:00+00:00,64.28,64.3,64.06,64.21,7082
|
|
2022-11-08 12:20:00+00:00,64.2,64.26,64.07,64.21,4613
|
|
2022-11-08 12:25:00+00:00,64.22,64.28,64.17,64.23,2869
|
|
2022-11-08 12:30:00+00:00,64.23,64.26,64.09,64.15,4613
|
|
2022-11-08 12:35:00+00:00,64.15,64.35,64.09,64.34,4976
|
|
2022-11-08 12:40:00+00:00,64.35,64.44,64.22,64.43,5283
|
|
2022-11-08 12:45:00+00:00,64.44,64.57,64.37,64.44,5965
|
|
2022-11-08 12:50:00+00:00,64.43,64.44,64.27,64.32,2966
|
|
2022-11-08 12:55:00+00:00,64.33,64.55,64.32,64.43,3757
|
|
2022-11-08 13:00:00+00:00,64.43,64.56,64.33,64.45,3796
|
|
2022-11-08 13:05:00+00:00,64.45,64.56,64.3,64.52,5286
|
|
2022-11-08 13:10:00+00:00,64.52,64.69,64.47,64.64,4486
|
|
2022-11-08 13:15:00+00:00,64.65,64.65,64.51,64.54,4038
|
|
2022-11-08 13:20:00+00:00,64.54,64.55,64.22,64.4,8669
|
|
2022-11-08 13:25:00+00:00,64.39,64.43,63.98,64.08,8711
|
|
2022-11-08 13:30:00+00:00,64.09,64.09,63.75,63.88,9845
|
|
2022-11-08 13:35:00+00:00,63.87,63.99,63.82,63.94,5589
|
|
2022-11-08 13:40:00+00:00,63.93,64.11,63.91,63.99,6874
|
|
2022-11-08 13:45:00+00:00,63.99,64.11,63.78,63.8,4824
|
|
2022-11-08 13:50:00+00:00,63.8,63.99,63.5,63.65,6857
|
|
2022-11-08 13:55:00+00:00,63.65,63.7,63.25,63.39,8292
|
|
2022-11-08 14:00:00+00:00,63.38,63.56,63.32,63.4,5690
|
|
2022-11-08 14:05:00+00:00,63.39,63.47,63.17,63.21,5429
|
|
2022-11-08 14:10:00+00:00,63.2,63.34,63.06,63.33,6326
|
|
2022-11-08 14:15:00+00:00,63.33,63.4,63.17,63.18,6114
|
|
2022-11-08 14:20:00+00:00,63.18,63.24,62.76,62.79,9160
|
|
2022-11-08 14:25:00+00:00,62.79,62.8,62.51,62.55,9199
|
|
2022-11-08 14:30:00+00:00,62.54,62.7,62.36,62.69,9499
|
|
2022-11-08 14:35:00+00:00,62.69,63.04,62.64,62.97,9223
|
|
2022-11-08 14:40:00+00:00,62.98,63.27,62.9,63.18,9724
|
|
2022-11-08 14:45:00+00:00,63.17,63.3,63.08,63.2,7174
|
|
2022-11-08 14:50:00+00:00,63.21,63.33,63.1,63.27,4920
|
|
2022-11-08 14:55:00+00:00,63.25,63.34,63.21,63.24,4195
|
|
2022-11-08 15:00:00+00:00,63.24,63.54,63.17,63.43,8088
|
|
2022-11-08 15:05:00+00:00,63.43,63.63,63.37,63.51,6097
|
|
2022-11-08 15:10:00+00:00,63.52,63.64,63.45,63.53,6071
|
|
2022-11-08 15:15:00+00:00,63.54,63.62,63.44,63.53,5331
|
|
2022-11-08 15:20:00+00:00,63.53,63.66,63.49,63.54,5751
|
|
2022-11-08 15:25:00+00:00,63.54,63.89,63.54,63.88,9213
|
|
2022-11-08 15:30:00+00:00,63.87,64.16,63.86,64.04,9742
|
|
2022-11-08 15:35:00+00:00,64.04,64.2,63.94,63.97,8746
|
|
2022-11-08 15:40:00+00:00,63.98,64.01,63.82,63.88,7229
|
|
2022-11-08 15:45:00+00:00,63.88,64.15,63.88,63.99,8249
|
|
2022-11-08 15:50:00+00:00,63.99,64.05,63.8,63.85,9043
|
|
2022-11-08 15:55:00+00:00,63.86,63.94,63.78,63.83,13489
|
|
2022-11-09 09:30:00+00:00,62.21,63.05,61.81,61.92,23535
|
|
2022-11-09 09:35:00+00:00,61.91,62.15,61.23,61.25,21865
|
|
2022-11-09 09:40:00+00:00,61.25,61.91,61.21,61.89,18433
|
|
2022-11-09 09:45:00+00:00,61.89,62.28,61.68,61.96,13750
|
|
2022-11-09 09:50:00+00:00,61.97,62.0,61.43,61.59,9722
|
|
2022-11-09 09:55:00+00:00,61.58,61.67,61.37,61.39,9782
|
|
2022-11-09 10:00:00+00:00,61.39,61.5,61.12,61.46,14259
|
|
2022-11-09 10:05:00+00:00,61.46,61.82,61.35,61.62,12908
|
|
2022-11-09 10:10:00+00:00,61.61,61.62,61.24,61.38,8861
|
|
2022-11-09 10:15:00+00:00,61.38,61.42,61.18,61.29,8092
|
|
2022-11-09 10:20:00+00:00,61.29,61.49,61.25,61.45,7562
|
|
2022-11-09 10:25:00+00:00,61.46,61.55,61.04,61.07,9341
|
|
2022-11-09 10:30:00+00:00,61.07,61.15,60.68,60.81,12375
|
|
2022-11-09 10:35:00+00:00,60.82,60.95,60.72,60.92,7479
|
|
2022-11-09 10:40:00+00:00,60.91,61.03,60.81,60.96,6421
|
|
2022-11-09 10:45:00+00:00,60.96,61.23,60.94,61.17,9495
|
|
2022-11-09 10:50:00+00:00,61.18,61.24,60.94,60.96,5899
|
|
2022-11-09 10:55:00+00:00,60.96,61.15,60.83,61.04,7437
|
|
2022-11-09 11:00:00+00:00,61.05,61.38,61.03,61.32,8097
|
|
2022-11-09 11:05:00+00:00,61.32,61.36,61.0,61.33,8537
|
|
2022-11-09 11:10:00+00:00,61.33,61.44,61.21,61.3,5465
|
|
2022-11-09 11:15:00+00:00,61.29,61.48,61.28,61.37,5368
|
|
2022-11-09 11:20:00+00:00,61.38,61.46,61.24,61.46,6051
|
|
2022-11-09 11:25:00+00:00,61.46,61.51,61.33,61.36,4689
|
|
2022-11-09 11:30:00+00:00,61.36,61.39,61.15,61.2,4756
|
|
2022-11-09 11:35:00+00:00,61.19,61.29,61.11,61.15,2911
|
|
2022-11-09 11:40:00+00:00,61.13,61.59,61.09,61.57,6428
|
|
2022-11-09 11:45:00+00:00,61.57,61.64,61.46,61.5,5564
|
|
2022-11-09 11:50:00+00:00,61.51,61.63,61.45,61.62,5531
|
|
2022-11-09 11:55:00+00:00,61.61,61.62,61.31,61.34,5096
|
|
2022-11-09 12:00:00+00:00,61.34,61.42,61.27,61.35,4137
|
|
2022-11-09 12:05:00+00:00,61.35,61.35,61.15,61.17,4524
|
|
2022-11-09 12:10:00+00:00,61.16,61.23,61.08,61.11,3183
|
|
2022-11-09 12:15:00+00:00,61.12,61.18,61.03,61.04,4855
|
|
2022-11-09 12:20:00+00:00,61.04,61.08,60.97,61.02,3185
|
|
2022-11-09 12:25:00+00:00,61.01,61.03,60.88,60.99,3930
|
|
2022-11-09 12:30:00+00:00,60.98,61.03,60.95,61.0,2565
|
|
2022-11-09 12:35:00+00:00,60.99,61.07,60.92,60.92,3128
|
|
2022-11-09 12:40:00+00:00,60.93,60.96,60.72,60.78,4623
|
|
2022-11-09 12:45:00+00:00,60.78,60.89,60.75,60.85,2657
|
|
2022-11-09 12:50:00+00:00,60.85,60.85,60.71,60.83,3710
|
|
2022-11-09 12:55:00+00:00,60.83,60.97,60.8,60.92,3631
|
|
2022-11-09 13:00:00+00:00,60.93,61.13,60.77,60.88,8128
|
|
2022-11-09 13:05:00+00:00,60.89,60.94,60.81,60.91,3842
|
|
2022-11-09 13:10:00+00:00,60.9,61.04,60.77,60.87,4360
|
|
2022-11-09 13:15:00+00:00,60.87,60.96,60.8,60.89,2843
|
|
2022-11-09 13:20:00+00:00,60.88,60.91,60.65,60.67,4201
|
|
2022-11-09 13:25:00+00:00,60.67,60.76,60.55,60.6,4281
|
|
2022-11-09 13:30:00+00:00,60.6,60.6,60.25,60.28,6382
|
|
2022-11-09 13:35:00+00:00,60.27,60.28,60.15,60.17,7762
|
|
2022-11-09 13:40:00+00:00,60.17,60.3,60.14,60.14,4768
|
|
2022-11-09 13:45:00+00:00,60.14,60.16,59.95,60.16,8768
|
|
2022-11-09 13:50:00+00:00,60.16,60.25,60.12,60.15,4208
|
|
2022-11-09 13:55:00+00:00,60.15,60.21,59.96,60.21,4540
|
|
2022-11-09 14:00:00+00:00,60.2,60.32,60.17,60.3,4001
|
|
2022-11-09 14:05:00+00:00,60.3,60.48,60.25,60.37,4883
|
|
2022-11-09 14:10:00+00:00,60.38,60.5,60.3,60.48,4140
|
|
2022-11-09 14:15:00+00:00,60.48,60.49,60.36,60.47,3183
|
|
2022-11-09 14:20:00+00:00,60.47,60.49,60.32,60.36,3363
|
|
2022-11-09 14:25:00+00:00,60.36,60.5,60.35,60.48,2995
|
|
2022-11-09 14:30:00+00:00,60.49,60.5,60.2,60.21,5335
|
|
2022-11-09 14:35:00+00:00,60.21,60.25,60.01,60.04,4209
|
|
2022-11-09 14:40:00+00:00,60.04,60.18,59.96,60.11,4887
|
|
2022-11-09 14:45:00+00:00,60.12,60.19,59.97,60.05,4269
|
|
2022-11-09 14:50:00+00:00,60.05,60.06,59.89,59.92,4988
|
|
2022-11-09 14:55:00+00:00,59.93,59.97,59.9,59.95,3205
|
|
2022-11-09 15:00:00+00:00,59.94,60.13,59.89,60.12,5740
|
|
2022-11-09 15:05:00+00:00,60.12,60.21,60.06,60.08,6209
|
|
2022-11-09 15:10:00+00:00,60.08,60.14,60.0,60.0,4975
|
|
2022-11-09 15:15:00+00:00,60.0,60.08,59.93,60.08,6206
|
|
2022-11-09 15:20:00+00:00,60.08,60.14,59.96,60.06,5159
|
|
2022-11-09 15:25:00+00:00,60.07,60.25,60.04,60.19,5519
|
|
2022-11-09 15:30:00+00:00,60.19,60.23,60.03,60.16,5908
|
|
2022-11-09 15:35:00+00:00,60.16,60.21,59.98,59.98,6234
|
|
2022-11-09 15:40:00+00:00,59.98,60.04,59.9,59.95,5730
|
|
2022-11-09 15:45:00+00:00,59.96,60.07,59.8,59.86,8412
|
|
2022-11-09 15:50:00+00:00,59.87,60.16,59.86,60.07,11119
|
|
2022-11-09 15:55:00+00:00,60.07,60.07,59.88,59.9,20734
|
|
2022-11-10 09:30:00+00:00,64.3,64.73,63.67,64.32,41234
|
|
2022-11-10 09:35:00+00:00,64.33,64.9,64.25,64.39,30702
|
|
2022-11-10 09:40:00+00:00,64.39,64.51,63.62,64.37,25353
|
|
2022-11-10 09:45:00+00:00,64.37,64.83,64.28,64.81,23308
|
|
2022-11-10 09:50:00+00:00,64.81,65.69,64.71,65.6,31680
|
|
2022-11-10 09:55:00+00:00,65.6,66.04,65.58,66.02,17988
|
|
2022-11-10 10:00:00+00:00,66.01,66.14,65.67,65.94,21200
|
|
2022-11-10 10:05:00+00:00,65.94,66.44,65.7,66.37,18368
|
|
2022-11-10 10:10:00+00:00,66.37,66.66,66.24,66.55,16978
|
|
2022-11-10 10:15:00+00:00,66.55,66.84,66.31,66.41,23964
|
|
2022-11-10 10:20:00+00:00,66.41,66.7,66.28,66.54,13581
|
|
2022-11-10 10:25:00+00:00,66.54,66.76,66.34,66.7,17676
|
|
2022-11-10 10:30:00+00:00,66.7,66.89,66.29,66.77,23100
|
|
2022-11-10 10:35:00+00:00,66.77,66.93,66.56,66.61,20293
|
|
2022-11-10 10:40:00+00:00,66.61,67.2,66.59,67.15,20687
|
|
2022-11-10 10:45:00+00:00,67.15,67.23,67.02,67.14,12858
|
|
2022-11-10 10:50:00+00:00,67.15,67.33,67.09,67.28,15428
|
|
2022-11-10 10:55:00+00:00,67.29,67.3,67.07,67.13,13629
|
|
2022-11-10 11:00:00+00:00,67.13,67.22,66.95,66.98,13281
|
|
2022-11-10 11:05:00+00:00,66.99,67.15,66.85,66.9,10559
|
|
2022-11-10 11:10:00+00:00,66.9,67.08,66.53,67.08,13523
|
|
2022-11-10 11:15:00+00:00,67.08,67.2,66.95,67.06,10011
|
|
2022-11-10 11:20:00+00:00,67.06,67.3,67.02,67.22,9637
|
|
2022-11-10 11:25:00+00:00,67.22,67.32,67.0,67.08,8573
|
|
2022-11-10 11:30:00+00:00,67.08,67.31,67.07,67.29,7394
|
|
2022-11-10 11:35:00+00:00,67.29,67.33,67.14,67.31,6287
|
|
2022-11-10 11:40:00+00:00,67.31,67.33,66.97,66.99,7836
|
|
2022-11-10 11:45:00+00:00,66.98,67.15,66.97,67.13,5904
|
|
2022-11-10 11:50:00+00:00,67.12,67.72,67.1,67.71,16714
|
|
2022-11-10 11:55:00+00:00,67.72,67.75,67.48,67.55,9119
|
|
2022-11-10 12:00:00+00:00,67.54,67.59,67.39,67.53,6742
|
|
2022-11-10 12:05:00+00:00,67.53,67.8,67.46,67.63,10645
|
|
2022-11-10 12:10:00+00:00,67.64,67.71,67.3,67.34,7571
|
|
2022-11-10 12:15:00+00:00,67.34,67.42,67.22,67.29,7646
|
|
2022-11-10 12:20:00+00:00,67.3,67.33,67.11,67.27,6146
|
|
2022-11-10 12:25:00+00:00,67.28,67.32,67.03,67.12,6774
|
|
2022-11-10 12:30:00+00:00,67.11,67.11,66.84,67.01,9151
|
|
2022-11-10 12:35:00+00:00,67.02,67.04,66.8,66.83,6805
|
|
2022-11-10 12:40:00+00:00,66.82,67.21,66.8,67.19,9258
|
|
2022-11-10 12:45:00+00:00,67.18,67.21,66.98,67.15,6775
|
|
2022-11-10 12:50:00+00:00,67.15,67.27,67.0,67.24,7793
|
|
2022-11-10 12:55:00+00:00,67.25,67.4,67.1,67.13,8158
|
|
2022-11-10 13:00:00+00:00,67.13,67.6,67.11,67.59,9467
|
|
2022-11-10 13:05:00+00:00,67.59,67.88,67.52,67.87,10091
|
|
2022-11-10 13:10:00+00:00,67.88,68.04,67.77,67.94,12368
|
|
2022-11-10 13:15:00+00:00,67.93,68.0,67.88,67.97,8407
|
|
2022-11-10 13:20:00+00:00,67.99,68.0,67.55,67.64,8056
|
|
2022-11-10 13:25:00+00:00,67.64,67.76,67.54,67.65,5286
|
|
2022-11-10 13:30:00+00:00,67.66,67.71,67.41,67.53,6842
|
|
2022-11-10 13:35:00+00:00,67.52,67.63,67.46,67.52,5113
|
|
2022-11-10 13:40:00+00:00,67.51,67.68,67.46,67.65,5773
|
|
2022-11-10 13:45:00+00:00,67.67,67.97,67.66,67.97,8883
|
|
2022-11-10 13:50:00+00:00,67.95,67.98,67.8,67.91,6015
|
|
2022-11-10 13:55:00+00:00,67.92,68.12,67.9,67.98,10323
|
|
2022-11-10 14:00:00+00:00,67.98,68.2,67.95,68.16,7769
|
|
2022-11-10 14:05:00+00:00,68.15,68.32,68.06,68.2,9375
|
|
2022-11-10 14:10:00+00:00,68.2,68.26,68.17,68.19,4140
|
|
2022-11-10 14:15:00+00:00,68.18,68.26,68.06,68.07,5963
|
|
2022-11-10 14:20:00+00:00,68.07,68.26,68.04,68.19,7318
|
|
2022-11-10 14:25:00+00:00,68.19,68.25,68.09,68.19,4996
|
|
2022-11-10 14:30:00+00:00,68.18,68.21,68.02,68.17,7011
|
|
2022-11-10 14:35:00+00:00,68.17,68.19,68.02,68.12,6147
|
|
2022-11-10 14:40:00+00:00,68.12,68.22,68.04,68.09,5713
|
|
2022-11-10 14:45:00+00:00,68.09,68.15,68.02,68.03,4558
|
|
2022-11-10 14:50:00+00:00,68.03,68.25,68.0,68.21,5975
|
|
2022-11-10 14:55:00+00:00,68.2,68.3,68.18,68.25,6344
|
|
2022-11-10 15:00:00+00:00,68.24,68.24,68.01,68.06,6369
|
|
2022-11-10 15:05:00+00:00,68.05,68.33,68.05,68.31,6629
|
|
2022-11-10 15:10:00+00:00,68.31,68.45,68.31,68.43,9707
|
|
2022-11-10 15:15:00+00:00,68.42,68.53,68.38,68.43,8330
|
|
2022-11-10 15:20:00+00:00,68.43,68.48,68.33,68.45,7689
|
|
2022-11-10 15:25:00+00:00,68.45,68.74,68.42,68.73,10481
|
|
2022-11-10 15:30:00+00:00,68.73,68.8,68.62,68.65,11082
|
|
2022-11-10 15:35:00+00:00,68.65,68.7,68.5,68.52,8045
|
|
2022-11-10 15:40:00+00:00,68.53,68.63,68.44,68.55,12088
|
|
2022-11-10 15:45:00+00:00,68.54,68.54,68.32,68.34,13428
|
|
2022-11-10 15:50:00+00:00,68.35,68.44,68.23,68.43,19605
|
|
2022-11-10 15:55:00+00:00,68.43,68.59,68.3,68.46,26342
|
|
2022-11-11 09:30:00+00:00,69.54,69.85,68.76,68.79,35760
|
|
2022-11-11 09:35:00+00:00,68.78,68.88,68.29,68.58,23479
|
|
2022-11-11 09:40:00+00:00,68.58,69.48,68.53,69.42,22538
|
|
2022-11-11 09:45:00+00:00,69.42,70.07,69.06,70.01,24094
|
|
2022-11-11 09:50:00+00:00,70.01,70.27,69.65,69.77,25307
|
|
2022-11-11 09:55:00+00:00,69.75,70.04,69.48,70.02,19484
|
|
2022-11-11 10:00:00+00:00,70.04,70.32,69.51,69.97,20488
|
|
2022-11-11 10:05:00+00:00,69.98,70.45,69.75,70.16,18106
|
|
2022-11-11 10:10:00+00:00,70.15,70.67,69.98,70.64,13857
|
|
2022-11-11 10:15:00+00:00,70.64,71.2,70.58,71.11,19454
|
|
2022-11-11 10:20:00+00:00,71.11,71.25,70.93,70.93,13333
|
|
2022-11-11 10:25:00+00:00,70.92,71.02,70.66,70.98,11567
|
|
2022-11-11 10:30:00+00:00,70.97,71.0,70.55,70.78,12181
|
|
2022-11-11 10:35:00+00:00,70.78,70.84,70.47,70.64,12723
|
|
2022-11-11 10:40:00+00:00,70.63,70.64,70.31,70.62,10678
|
|
2022-11-11 10:45:00+00:00,70.62,71.34,70.52,71.3,18560
|
|
2022-11-11 10:50:00+00:00,71.31,71.42,71.23,71.34,14411
|
|
2022-11-11 10:55:00+00:00,71.34,71.62,71.19,71.58,14154
|
|
2022-11-11 11:00:00+00:00,71.59,72.0,71.51,71.96,18924
|
|
2022-11-11 11:05:00+00:00,71.95,72.22,71.65,71.68,24272
|
|
2022-11-11 11:10:00+00:00,71.69,71.74,71.48,71.57,16743
|
|
2022-11-11 11:15:00+00:00,71.56,71.83,71.3,71.69,16398
|
|
2022-11-11 11:20:00+00:00,71.69,71.76,71.01,71.11,14742
|
|
2022-11-11 11:25:00+00:00,71.11,71.15,70.77,70.78,12542
|
|
2022-11-11 11:30:00+00:00,70.78,70.85,70.54,70.67,15323
|
|
2022-11-11 11:35:00+00:00,70.66,71.16,70.54,71.02,14383
|
|
2022-11-11 11:40:00+00:00,71.02,71.47,70.94,71.41,14359
|
|
2022-11-11 11:45:00+00:00,71.4,71.77,71.27,71.68,12404
|
|
2022-11-11 11:50:00+00:00,71.7,72.11,71.69,72.0,16461
|
|
2022-11-11 11:55:00+00:00,72.0,72.21,71.94,72.14,14079
|
|
2022-11-11 12:00:00+00:00,72.14,72.27,71.82,71.96,16695
|
|
2022-11-11 12:05:00+00:00,71.95,72.15,71.83,72.15,9125
|
|
2022-11-11 12:10:00+00:00,72.15,72.48,72.1,72.23,14902
|
|
2022-11-11 12:15:00+00:00,72.22,72.36,72.15,72.28,10688
|
|
2022-11-11 12:20:00+00:00,72.28,72.3,72.06,72.14,10793
|
|
2022-11-11 12:25:00+00:00,72.13,72.37,72.07,72.26,8723
|
|
2022-11-11 12:30:00+00:00,72.27,72.39,72.15,72.15,8815
|
|
2022-11-11 12:35:00+00:00,72.15,72.23,71.98,72.1,10704
|
|
2022-11-11 12:40:00+00:00,72.1,72.19,71.86,72.07,7720
|
|
2022-11-11 12:45:00+00:00,72.07,72.11,71.94,72.02,4015
|
|
2022-11-11 12:50:00+00:00,72.01,72.26,71.99,72.26,6692
|
|
2022-11-11 12:55:00+00:00,72.26,72.49,72.21,72.32,8572
|
|
2022-11-11 13:00:00+00:00,72.32,72.54,72.31,72.41,7474
|
|
2022-11-11 13:05:00+00:00,72.42,72.58,72.36,72.53,6831
|
|
2022-11-11 13:10:00+00:00,72.53,72.71,72.46,72.48,7368
|
|
2022-11-11 13:15:00+00:00,72.49,72.79,72.42,72.78,7437
|
|
2022-11-11 13:20:00+00:00,72.77,72.83,72.63,72.81,6394
|
|
2022-11-11 13:25:00+00:00,72.81,72.88,72.7,72.81,6521
|
|
2022-11-11 13:30:00+00:00,72.81,73.06,72.78,73.04,8180
|
|
2022-11-11 13:35:00+00:00,73.03,73.07,72.78,72.86,8703
|
|
2022-11-11 13:40:00+00:00,72.86,72.97,72.71,72.77,7449
|
|
2022-11-11 13:45:00+00:00,72.77,72.78,72.55,72.7,7079
|
|
2022-11-11 13:50:00+00:00,72.69,73.05,72.65,73.05,8542
|
|
2022-11-11 13:55:00+00:00,73.06,73.09,72.86,72.95,9113
|
|
2022-11-11 14:00:00+00:00,72.96,73.14,72.94,73.13,8927
|
|
2022-11-11 14:05:00+00:00,73.13,73.25,72.95,72.99,9777
|
|
2022-11-11 14:10:00+00:00,72.99,73.04,72.78,72.88,6188
|
|
2022-11-11 14:15:00+00:00,72.88,72.92,72.67,72.77,6712
|
|
2022-11-11 14:20:00+00:00,72.78,73.02,72.77,72.86,7959
|
|
2022-11-11 14:25:00+00:00,72.86,72.98,72.77,72.97,7007
|
|
2022-11-11 14:30:00+00:00,72.97,73.15,72.95,73.11,8141
|
|
2022-11-11 14:35:00+00:00,73.12,73.25,73.03,73.24,9659
|
|
2022-11-11 14:40:00+00:00,73.24,73.25,73.13,73.17,8215
|
|
2022-11-11 14:45:00+00:00,73.16,73.24,72.98,73.02,7924
|
|
2022-11-11 14:50:00+00:00,73.01,73.21,73.0,73.19,7821
|
|
2022-11-11 14:55:00+00:00,73.19,73.32,73.05,73.24,8354
|
|
2022-11-11 15:00:00+00:00,73.24,73.26,72.91,72.91,9660
|
|
2022-11-11 15:05:00+00:00,72.91,72.96,72.42,72.5,15629
|
|
2022-11-11 15:10:00+00:00,72.5,72.59,72.37,72.48,10909
|
|
2022-11-11 15:15:00+00:00,72.47,72.47,72.2,72.38,13316
|
|
2022-11-11 15:20:00+00:00,72.38,72.58,72.35,72.4,10940
|
|
2022-11-11 15:25:00+00:00,72.4,72.69,72.35,72.57,9204
|
|
2022-11-11 15:30:00+00:00,72.58,72.78,72.56,72.66,8622
|
|
2022-11-11 15:35:00+00:00,72.65,72.66,72.42,72.65,9561
|
|
2022-11-11 15:40:00+00:00,72.66,72.73,72.55,72.62,9897
|
|
2022-11-11 15:45:00+00:00,72.61,72.7,72.48,72.61,13357
|
|
2022-11-11 15:50:00+00:00,72.61,72.78,72.46,72.66,17856
|
|
2022-11-11 15:55:00+00:00,72.66,72.69,72.3,72.4,25011
|
|
2022-11-14 09:30:00+00:00,75.21,75.25,73.52,73.89,49441
|
|
2022-11-14 09:35:00+00:00,73.89,74.05,73.5,74.04,30857
|
|
2022-11-14 09:40:00+00:00,74.05,74.2,73.42,73.73,28785
|
|
2022-11-14 09:45:00+00:00,73.73,73.99,73.33,73.46,29682
|
|
2022-11-14 09:50:00+00:00,73.48,73.67,72.83,72.98,26175
|
|
2022-11-14 09:55:00+00:00,72.99,73.21,72.67,72.85,20435
|
|
2022-11-14 10:00:00+00:00,72.87,73.79,72.83,73.72,25946
|
|
2022-11-14 10:05:00+00:00,73.72,74.38,73.65,74.21,28473
|
|
2022-11-14 10:10:00+00:00,74.21,74.37,73.91,74.15,19126
|
|
2022-11-14 10:15:00+00:00,74.15,74.55,73.81,74.44,19695
|
|
2022-11-14 10:20:00+00:00,74.44,74.49,73.92,73.92,16535
|
|
2022-11-14 10:25:00+00:00,73.92,74.03,73.56,73.84,14695
|
|
2022-11-14 10:30:00+00:00,73.83,73.86,73.4,73.61,15283
|
|
2022-11-14 10:35:00+00:00,73.6,73.78,73.34,73.73,13657
|
|
2022-11-14 10:40:00+00:00,73.74,74.28,73.73,74.08,16418
|
|
2022-11-14 10:45:00+00:00,74.08,74.14,73.8,73.9,12111
|
|
2022-11-14 10:50:00+00:00,73.9,74.34,73.76,74.3,12712
|
|
2022-11-14 10:55:00+00:00,74.3,74.44,74.21,74.28,12896
|
|
2022-11-14 11:00:00+00:00,74.28,74.31,73.89,74.05,13204
|
|
2022-11-14 11:05:00+00:00,74.06,74.28,73.92,73.97,11709
|
|
2022-11-14 11:10:00+00:00,73.97,74.01,73.56,73.64,13146
|
|
2022-11-14 11:15:00+00:00,73.64,73.77,73.42,73.55,10873
|
|
2022-11-14 11:20:00+00:00,73.55,73.82,73.43,73.58,14728
|
|
2022-11-14 11:25:00+00:00,73.58,73.88,73.51,73.76,9629
|
|
2022-11-14 11:30:00+00:00,73.76,74.24,73.67,74.21,12124
|
|
2022-11-14 11:35:00+00:00,74.22,74.36,74.07,74.25,10248
|
|
2022-11-14 11:40:00+00:00,74.26,74.72,74.18,74.72,16238
|
|
2022-11-14 11:45:00+00:00,74.73,75.02,74.69,74.84,18103
|
|
2022-11-14 11:50:00+00:00,74.85,74.85,74.46,74.5,12635
|
|
2022-11-14 11:55:00+00:00,74.5,74.66,74.38,74.46,11436
|
|
2022-11-14 12:00:00+00:00,74.45,74.75,74.26,74.66,12018
|
|
2022-11-14 12:05:00+00:00,74.64,74.84,74.55,74.56,10124
|
|
2022-11-14 12:10:00+00:00,74.57,74.6,74.41,74.59,7093
|
|
2022-11-14 12:15:00+00:00,74.6,74.69,74.21,74.21,9630
|
|
2022-11-14 12:20:00+00:00,74.22,74.43,74.03,74.4,10356
|
|
2022-11-14 12:25:00+00:00,74.39,74.58,74.32,74.49,6400
|
|
2022-11-14 12:30:00+00:00,74.49,74.76,74.42,74.73,7715
|
|
2022-11-14 12:35:00+00:00,74.71,75.05,74.71,75.02,9001
|
|
2022-11-14 12:40:00+00:00,75.01,75.02,74.66,74.7,9469
|
|
2022-11-14 12:45:00+00:00,74.69,74.89,74.68,74.75,6518
|
|
2022-11-14 12:50:00+00:00,74.75,74.89,74.68,74.77,5974
|
|
2022-11-14 12:55:00+00:00,74.77,74.77,74.54,74.58,8451
|
|
2022-11-14 13:00:00+00:00,74.58,74.77,74.52,74.7,6084
|
|
2022-11-14 13:05:00+00:00,74.7,74.7,74.5,74.63,4683
|
|
2022-11-14 13:10:00+00:00,74.63,74.73,74.36,74.56,6710
|
|
2022-11-14 13:15:00+00:00,74.54,74.69,74.49,74.67,4356
|
|
2022-11-14 13:20:00+00:00,74.67,74.84,74.65,74.78,6701
|
|
2022-11-14 13:25:00+00:00,74.78,75.03,74.75,75.02,7562
|
|
2022-11-14 13:30:00+00:00,75.03,75.09,74.85,74.91,10763
|
|
2022-11-14 13:35:00+00:00,74.9,75.05,74.83,74.95,5810
|
|
2022-11-14 13:40:00+00:00,74.96,74.96,74.8,74.93,5611
|
|
2022-11-14 13:45:00+00:00,74.93,74.93,74.76,74.84,4182
|
|
2022-11-14 13:50:00+00:00,74.84,75.15,74.78,75.1,8403
|
|
2022-11-14 13:55:00+00:00,75.11,75.14,75.05,75.1,5278
|
|
2022-11-14 14:00:00+00:00,75.11,75.25,74.99,75.01,9848
|
|
2022-11-14 14:05:00+00:00,75.01,75.08,74.92,75.07,5965
|
|
2022-11-14 14:10:00+00:00,75.06,75.07,74.86,74.98,6736
|
|
2022-11-14 14:15:00+00:00,74.97,74.98,74.76,74.87,6970
|
|
2022-11-14 14:20:00+00:00,74.87,74.87,74.71,74.78,5498
|
|
2022-11-14 14:25:00+00:00,74.78,74.87,74.7,74.84,6554
|
|
2022-11-14 14:30:00+00:00,74.84,74.91,74.75,74.76,6189
|
|
2022-11-14 14:35:00+00:00,74.77,74.91,74.62,74.63,6565
|
|
2022-11-14 14:40:00+00:00,74.63,74.81,74.6,74.65,6384
|
|
2022-11-14 14:45:00+00:00,74.64,74.68,74.46,74.53,5709
|
|
2022-11-14 14:50:00+00:00,74.52,74.66,74.5,74.66,6965
|
|
2022-11-14 14:55:00+00:00,74.66,74.77,74.61,74.63,6886
|
|
2022-11-14 15:00:00+00:00,74.64,74.87,74.63,74.77,7966
|
|
2022-11-14 15:05:00+00:00,74.76,74.91,74.76,74.77,8046
|
|
2022-11-14 15:10:00+00:00,74.78,74.81,74.32,74.38,9145
|
|
2022-11-14 15:15:00+00:00,74.39,74.48,74.23,74.44,9876
|
|
2022-11-14 15:20:00+00:00,74.44,74.65,74.41,74.55,9625
|
|
2022-11-14 15:25:00+00:00,74.56,74.62,74.35,74.37,8347
|
|
2022-11-14 15:30:00+00:00,74.37,74.4,73.99,74.07,14437
|
|
2022-11-14 15:35:00+00:00,74.07,74.21,73.96,74.04,10793
|
|
2022-11-14 15:40:00+00:00,74.04,74.15,73.85,73.87,9918
|
|
2022-11-14 15:45:00+00:00,73.88,73.97,73.76,73.84,11679
|
|
2022-11-14 15:50:00+00:00,73.85,74.03,73.67,73.73,14953
|
|
2022-11-14 15:55:00+00:00,73.73,73.81,73.47,73.49,27529
|
|
2022-11-15 09:30:00+00:00,77.25,77.78,76.61,76.86,36863
|
|
2022-11-15 09:35:00+00:00,76.87,77.5,76.62,76.66,23606
|
|
2022-11-15 09:40:00+00:00,76.66,77.18,76.62,76.76,18917
|
|
2022-11-15 09:45:00+00:00,76.76,76.85,76.29,76.54,20060
|
|
2022-11-15 09:50:00+00:00,76.53,77.2,76.53,76.75,19835
|
|
2022-11-15 09:55:00+00:00,76.75,77.94,76.72,77.92,24256
|
|
2022-11-15 10:00:00+00:00,77.92,78.78,77.92,78.57,31660
|
|
2022-11-15 10:05:00+00:00,78.56,78.74,78.13,78.32,22993
|
|
2022-11-15 10:10:00+00:00,78.32,78.71,78.17,78.38,19408
|
|
2022-11-15 10:15:00+00:00,78.38,78.5,77.96,78.04,17454
|
|
2022-11-15 10:20:00+00:00,78.03,78.59,77.85,78.55,18338
|
|
2022-11-15 10:25:00+00:00,78.54,79.16,78.54,78.76,23130
|
|
2022-11-15 10:30:00+00:00,78.76,78.79,78.27,78.36,15629
|
|
2022-11-15 10:35:00+00:00,78.35,78.54,78.21,78.33,14508
|
|
2022-11-15 10:40:00+00:00,78.32,78.47,77.85,77.96,14522
|
|
2022-11-15 10:45:00+00:00,77.95,78.21,77.45,77.6,16766
|
|
2022-11-15 10:50:00+00:00,77.59,77.6,77.22,77.37,14361
|
|
2022-11-15 10:55:00+00:00,77.37,77.47,76.77,76.8,16090
|
|
2022-11-15 11:00:00+00:00,76.78,76.98,76.52,76.83,19262
|
|
2022-11-15 11:05:00+00:00,76.83,77.35,76.78,76.91,19290
|
|
2022-11-15 11:10:00+00:00,76.9,77.27,76.89,77.23,13416
|
|
2022-11-15 11:15:00+00:00,77.24,77.3,76.95,77.13,10726
|
|
2022-11-15 11:20:00+00:00,77.13,77.23,76.98,77.15,9883
|
|
2022-11-15 11:25:00+00:00,77.16,77.19,76.98,77.04,8600
|
|
2022-11-15 11:30:00+00:00,77.05,77.52,77.04,77.43,14897
|
|
2022-11-15 11:35:00+00:00,77.42,77.47,77.11,77.11,9471
|
|
2022-11-15 11:40:00+00:00,77.11,77.2,76.96,77.13,7427
|
|
2022-11-15 11:45:00+00:00,77.13,77.48,77.05,77.38,10697
|
|
2022-11-15 11:50:00+00:00,77.37,77.5,77.09,77.37,8500
|
|
2022-11-15 11:55:00+00:00,77.36,77.46,77.27,77.41,6358
|
|
2022-11-15 12:00:00+00:00,77.41,77.42,77.02,77.19,8638
|
|
2022-11-15 12:05:00+00:00,77.18,77.28,77.06,77.15,5184
|
|
2022-11-15 12:10:00+00:00,77.16,77.62,77.13,77.6,10355
|
|
2022-11-15 12:15:00+00:00,77.61,77.65,77.32,77.38,8659
|
|
2022-11-15 12:20:00+00:00,77.38,77.56,77.25,77.35,6684
|
|
2022-11-15 12:25:00+00:00,77.36,77.39,77.14,77.3,5879
|
|
2022-11-15 12:30:00+00:00,77.3,77.41,77.21,77.23,5867
|
|
2022-11-15 12:35:00+00:00,77.23,77.48,77.22,77.42,4982
|
|
2022-11-15 12:40:00+00:00,77.42,77.52,77.3,77.33,4805
|
|
2022-11-15 12:45:00+00:00,77.33,77.54,77.2,77.49,5659
|
|
2022-11-15 12:50:00+00:00,77.49,77.54,77.34,77.43,5614
|
|
2022-11-15 12:55:00+00:00,77.44,77.47,77.22,77.34,6242
|
|
2022-11-15 13:00:00+00:00,77.34,77.5,77.22,77.49,5989
|
|
2022-11-15 13:05:00+00:00,77.5,77.55,77.28,77.3,6460
|
|
2022-11-15 13:10:00+00:00,77.3,77.4,77.22,77.29,6223
|
|
2022-11-15 13:15:00+00:00,77.29,77.3,77.02,77.08,12051
|
|
2022-11-15 13:20:00+00:00,77.08,77.15,76.55,76.64,16546
|
|
2022-11-15 13:25:00+00:00,76.64,76.77,76.14,76.24,17069
|
|
2022-11-15 13:30:00+00:00,76.22,76.52,75.88,75.9,13704
|
|
2022-11-15 13:35:00+00:00,75.9,76.22,75.47,75.63,14596
|
|
2022-11-15 13:40:00+00:00,75.63,76.19,75.39,76.05,16399
|
|
2022-11-15 13:45:00+00:00,76.05,76.38,75.89,75.89,10974
|
|
2022-11-15 13:50:00+00:00,75.89,76.45,75.88,76.4,11254
|
|
2022-11-15 13:55:00+00:00,76.41,76.55,76.19,76.32,9514
|
|
2022-11-15 14:00:00+00:00,76.33,76.42,75.71,75.72,10742
|
|
2022-11-15 14:05:00+00:00,75.73,76.21,75.72,76.21,9222
|
|
2022-11-15 14:10:00+00:00,76.18,76.89,76.17,76.57,14759
|
|
2022-11-15 14:15:00+00:00,76.56,76.84,76.39,76.71,9785
|
|
2022-11-15 14:20:00+00:00,76.7,77.1,76.69,77.01,11185
|
|
2022-11-15 14:25:00+00:00,77.01,77.07,76.69,76.84,8710
|
|
2022-11-15 14:30:00+00:00,76.85,76.91,76.6,76.64,6832
|
|
2022-11-15 14:35:00+00:00,76.63,76.76,76.45,76.47,8547
|
|
2022-11-15 14:40:00+00:00,76.48,76.7,76.33,76.39,7039
|
|
2022-11-15 14:45:00+00:00,76.4,76.49,76.09,76.12,8389
|
|
2022-11-15 14:50:00+00:00,76.12,76.32,76.03,76.2,9410
|
|
2022-11-15 14:55:00+00:00,76.2,76.58,76.12,76.47,9514
|
|
2022-11-15 15:00:00+00:00,76.47,76.69,76.41,76.62,9130
|
|
2022-11-15 15:05:00+00:00,76.62,76.65,76.38,76.51,8370
|
|
2022-11-15 15:10:00+00:00,76.51,76.65,76.25,76.55,8708
|
|
2022-11-15 15:15:00+00:00,76.57,76.78,76.47,76.66,8929
|
|
2022-11-15 15:20:00+00:00,76.65,76.72,76.42,76.65,7648
|
|
2022-11-15 15:25:00+00:00,76.66,76.68,76.42,76.54,6123
|
|
2022-11-15 15:30:00+00:00,76.54,76.55,76.23,76.28,10328
|
|
2022-11-15 15:35:00+00:00,76.28,76.62,76.27,76.56,8028
|
|
2022-11-15 15:40:00+00:00,76.56,76.62,76.46,76.5,8198
|
|
2022-11-15 15:45:00+00:00,76.51,76.51,76.34,76.45,7669
|
|
2022-11-15 15:50:00+00:00,76.45,76.45,76.13,76.28,12999
|
|
2022-11-15 15:55:00+00:00,76.27,76.39,76.25,76.38,16199
|
|
2022-11-16 09:30:00+00:00,73.6,74.83,73.16,74.74,30722
|
|
2022-11-16 09:35:00+00:00,74.74,74.77,74.15,74.65,15386
|
|
2022-11-16 09:40:00+00:00,74.64,74.69,73.56,73.58,18723
|
|
2022-11-16 09:45:00+00:00,73.57,73.76,72.85,72.92,24480
|
|
2022-11-16 09:50:00+00:00,72.91,73.42,72.91,73.13,16384
|
|
2022-11-16 09:55:00+00:00,73.11,73.92,73.11,73.44,17499
|
|
2022-11-16 10:00:00+00:00,73.43,73.77,73.39,73.61,10355
|
|
2022-11-16 10:05:00+00:00,73.61,73.62,73.06,73.15,10511
|
|
2022-11-16 10:10:00+00:00,73.14,73.2,72.69,72.75,14346
|
|
2022-11-16 10:15:00+00:00,72.76,72.86,72.51,72.69,12955
|
|
2022-11-16 10:20:00+00:00,72.69,73.0,72.54,72.92,17728
|
|
2022-11-16 10:25:00+00:00,72.93,73.25,72.92,73.17,10998
|
|
2022-11-16 10:30:00+00:00,73.17,73.36,72.98,73.27,9806
|
|
2022-11-16 10:35:00+00:00,73.27,73.29,72.73,72.88,10183
|
|
2022-11-16 10:40:00+00:00,72.87,72.88,72.63,72.72,7483
|
|
2022-11-16 10:45:00+00:00,72.72,72.93,72.52,72.74,8977
|
|
2022-11-16 10:50:00+00:00,72.74,72.75,72.45,72.54,7612
|
|
2022-11-16 10:55:00+00:00,72.54,72.62,72.37,72.44,9108
|
|
2022-11-16 11:00:00+00:00,72.44,72.65,72.37,72.62,8108
|
|
2022-11-16 11:05:00+00:00,72.61,72.77,72.5,72.75,7651
|
|
2022-11-16 11:10:00+00:00,72.75,72.9,72.64,72.76,7979
|
|
2022-11-16 11:15:00+00:00,72.76,72.89,72.71,72.78,5521
|
|
2022-11-16 11:20:00+00:00,72.78,73.14,72.73,73.1,8509
|
|
2022-11-16 11:25:00+00:00,73.09,73.42,72.95,73.33,10504
|
|
2022-11-16 11:30:00+00:00,73.33,73.66,73.27,73.58,10741
|
|
2022-11-16 11:35:00+00:00,73.59,73.6,73.38,73.49,9195
|
|
2022-11-16 11:40:00+00:00,73.49,73.61,73.21,73.22,8516
|
|
2022-11-16 11:45:00+00:00,73.21,73.56,73.2,73.5,7879
|
|
2022-11-16 11:50:00+00:00,73.49,73.59,73.31,73.35,6138
|
|
2022-11-16 11:55:00+00:00,73.33,73.49,72.93,72.94,7846
|
|
2022-11-16 12:00:00+00:00,72.96,73.07,72.88,72.96,6304
|
|
2022-11-16 12:05:00+00:00,72.96,73.28,72.93,73.24,6322
|
|
2022-11-16 12:10:00+00:00,73.24,73.26,72.99,73.04,5731
|
|
2022-11-16 12:15:00+00:00,73.04,73.13,72.86,72.92,4414
|
|
2022-11-16 12:20:00+00:00,72.93,73.03,72.8,72.96,5590
|
|
2022-11-16 12:25:00+00:00,72.96,73.03,72.9,72.97,2997
|
|
2022-11-16 12:30:00+00:00,72.98,73.19,72.84,73.14,4879
|
|
2022-11-16 12:35:00+00:00,73.14,73.32,73.09,73.2,5506
|
|
2022-11-16 12:40:00+00:00,73.21,73.44,73.15,73.41,5506
|
|
2022-11-16 12:45:00+00:00,73.41,73.59,73.32,73.38,6028
|
|
2022-11-16 12:50:00+00:00,73.38,73.51,73.11,73.2,5418
|
|
2022-11-16 12:55:00+00:00,73.2,73.25,73.02,73.03,4035
|
|
2022-11-16 13:00:00+00:00,73.04,73.08,72.87,73.03,5606
|
|
2022-11-16 13:05:00+00:00,73.03,73.09,72.85,72.94,5038
|
|
2022-11-16 13:10:00+00:00,72.94,73.15,72.87,72.98,5690
|
|
2022-11-16 13:15:00+00:00,72.98,73.04,72.84,72.86,3212
|
|
2022-11-16 13:20:00+00:00,72.86,72.98,72.85,72.87,2399
|
|
2022-11-16 13:25:00+00:00,72.87,72.94,72.71,72.72,4929
|
|
2022-11-16 13:30:00+00:00,72.73,72.79,72.38,72.47,9163
|
|
2022-11-16 13:35:00+00:00,72.47,72.58,72.4,72.51,6669
|
|
2022-11-16 13:40:00+00:00,72.51,72.66,72.43,72.58,6084
|
|
2022-11-16 13:45:00+00:00,72.58,72.67,72.49,72.58,5429
|
|
2022-11-16 13:50:00+00:00,72.58,72.64,72.49,72.53,4595
|
|
2022-11-16 13:55:00+00:00,72.54,72.63,72.41,72.61,5362
|
|
2022-11-16 14:00:00+00:00,72.61,72.76,72.54,72.75,6365
|
|
2022-11-16 14:05:00+00:00,72.76,72.8,72.66,72.78,3964
|
|
2022-11-16 14:10:00+00:00,72.78,72.82,72.61,72.7,4464
|
|
2022-11-16 14:15:00+00:00,72.71,72.85,72.66,72.84,5508
|
|
2022-11-16 14:20:00+00:00,72.84,73.09,72.8,73.03,7042
|
|
2022-11-16 14:25:00+00:00,73.02,73.14,73.01,73.05,4737
|
|
2022-11-16 14:30:00+00:00,73.05,73.05,72.79,72.82,7101
|
|
2022-11-16 14:35:00+00:00,72.82,72.95,72.65,72.84,6720
|
|
2022-11-16 14:40:00+00:00,72.85,72.88,72.7,72.76,4743
|
|
2022-11-16 14:45:00+00:00,72.76,72.86,72.62,72.62,4297
|
|
2022-11-16 14:50:00+00:00,72.62,72.74,72.58,72.62,5338
|
|
2022-11-16 14:55:00+00:00,72.62,72.74,72.62,72.69,3789
|
|
2022-11-16 15:00:00+00:00,72.68,72.73,72.48,72.52,5189
|
|
2022-11-16 15:05:00+00:00,72.51,72.55,72.18,72.26,8104
|
|
2022-11-16 15:10:00+00:00,72.27,72.35,72.13,72.23,6573
|
|
2022-11-16 15:15:00+00:00,72.22,72.28,72.06,72.19,6091
|
|
2022-11-16 15:20:00+00:00,72.19,72.3,72.03,72.16,6543
|
|
2022-11-16 15:25:00+00:00,72.16,72.28,72.11,72.15,6084
|
|
2022-11-16 15:30:00+00:00,72.15,72.2,71.92,71.98,9790
|
|
2022-11-16 15:35:00+00:00,71.97,72.26,71.97,72.24,7502
|
|
2022-11-16 15:40:00+00:00,72.25,72.65,72.22,72.61,13789
|
|
2022-11-16 15:45:00+00:00,72.6,72.67,72.48,72.62,9332
|
|
2022-11-16 15:50:00+00:00,72.62,73.04,72.62,73.03,17541
|
|
2022-11-16 15:55:00+00:00,73.03,73.04,72.67,72.72,22022
|
|
2022-11-17 09:30:00+00:00,70.55,71.51,70.16,71.17,28485
|
|
2022-11-17 09:35:00+00:00,71.17,71.95,71.12,71.89,17519
|
|
2022-11-17 09:40:00+00:00,71.91,72.42,71.71,72.27,20136
|
|
2022-11-17 09:45:00+00:00,72.26,73.7,72.25,73.69,27261
|
|
2022-11-17 09:50:00+00:00,73.68,73.7,72.85,72.91,21895
|
|
2022-11-17 09:55:00+00:00,72.91,73.08,72.56,72.57,16189
|
|
2022-11-17 10:00:00+00:00,72.56,72.68,72.31,72.68,15380
|
|
2022-11-17 10:05:00+00:00,72.67,73.17,72.5,72.72,17196
|
|
2022-11-17 10:10:00+00:00,72.72,72.82,72.38,72.51,12861
|
|
2022-11-17 10:15:00+00:00,72.52,73.53,72.49,73.48,17184
|
|
2022-11-17 10:20:00+00:00,73.49,73.65,73.27,73.34,15585
|
|
2022-11-17 10:25:00+00:00,73.34,73.84,73.3,73.82,17525
|
|
2022-11-17 10:30:00+00:00,73.81,73.83,73.25,73.28,12272
|
|
2022-11-17 10:35:00+00:00,73.28,73.78,73.25,73.4,11077
|
|
2022-11-17 10:40:00+00:00,73.4,73.79,73.27,73.74,11713
|
|
2022-11-17 10:45:00+00:00,73.75,73.77,73.2,73.29,10767
|
|
2022-11-17 10:50:00+00:00,73.29,73.49,73.18,73.44,8050
|
|
2022-11-17 10:55:00+00:00,73.44,73.5,73.05,73.06,7938
|
|
2022-11-17 11:00:00+00:00,73.05,73.24,73.02,73.11,6485
|
|
2022-11-17 11:05:00+00:00,73.12,73.37,72.68,72.7,8842
|
|
2022-11-17 11:10:00+00:00,72.7,72.95,72.66,72.95,8207
|
|
2022-11-17 11:15:00+00:00,72.95,73.15,72.78,73.11,8158
|
|
2022-11-17 11:20:00+00:00,73.12,73.33,72.91,73.33,9243
|
|
2022-11-17 11:25:00+00:00,73.32,73.49,73.23,73.43,8406
|
|
2022-11-17 11:30:00+00:00,73.43,73.62,73.28,73.55,8649
|
|
2022-11-17 11:35:00+00:00,73.55,73.71,73.41,73.56,9466
|
|
2022-11-17 11:40:00+00:00,73.56,73.71,73.44,73.59,6208
|
|
2022-11-17 11:45:00+00:00,73.59,73.67,73.32,73.35,5961
|
|
2022-11-17 11:50:00+00:00,73.36,73.5,73.23,73.44,7332
|
|
2022-11-17 11:55:00+00:00,73.45,74.28,73.44,74.25,16451
|
|
2022-11-17 12:00:00+00:00,74.25,74.31,74.02,74.04,12290
|
|
2022-11-17 12:05:00+00:00,74.04,74.21,73.92,73.97,10732
|
|
2022-11-17 12:10:00+00:00,73.97,74.19,73.85,73.86,8463
|
|
2022-11-17 12:15:00+00:00,73.87,73.9,73.67,73.86,7825
|
|
2022-11-17 12:20:00+00:00,73.87,73.89,73.57,73.62,7087
|
|
2022-11-17 12:25:00+00:00,73.62,73.73,73.53,73.55,4250
|
|
2022-11-17 12:30:00+00:00,73.55,73.66,73.36,73.38,6776
|
|
2022-11-17 12:35:00+00:00,73.37,73.72,73.36,73.72,9128
|
|
2022-11-17 12:40:00+00:00,73.72,73.8,73.53,73.73,8629
|
|
2022-11-17 12:45:00+00:00,73.73,73.99,73.69,73.98,7969
|
|
2022-11-17 12:50:00+00:00,73.98,74.18,73.97,74.11,9874
|
|
2022-11-17 12:55:00+00:00,74.11,74.3,74.05,74.23,8998
|
|
2022-11-17 13:00:00+00:00,74.23,74.33,74.05,74.07,7437
|
|
2022-11-17 13:05:00+00:00,74.07,74.16,73.91,73.97,7212
|
|
2022-11-17 13:10:00+00:00,73.95,74.17,73.95,74.0,5807
|
|
2022-11-17 13:15:00+00:00,74.01,74.2,73.97,74.19,4745
|
|
2022-11-17 13:20:00+00:00,74.18,74.38,74.18,74.37,8806
|
|
2022-11-17 13:25:00+00:00,74.36,74.36,74.0,74.03,4966
|
|
2022-11-17 13:30:00+00:00,74.03,74.13,73.86,74.12,5933
|
|
2022-11-17 13:35:00+00:00,74.12,74.29,74.03,74.28,5739
|
|
2022-11-17 13:40:00+00:00,74.28,74.35,74.09,74.11,5730
|
|
2022-11-17 13:45:00+00:00,74.12,74.15,73.95,73.99,4895
|
|
2022-11-17 13:50:00+00:00,73.98,74.0,73.82,73.97,5405
|
|
2022-11-17 13:55:00+00:00,73.97,74.14,73.92,74.08,5798
|
|
2022-11-17 14:00:00+00:00,74.08,74.23,74.05,74.14,4329
|
|
2022-11-17 14:05:00+00:00,74.14,74.15,73.72,73.75,5438
|
|
2022-11-17 14:10:00+00:00,73.75,73.83,73.64,73.73,7076
|
|
2022-11-17 14:15:00+00:00,73.73,73.75,73.51,73.62,5377
|
|
2022-11-17 14:20:00+00:00,73.62,73.63,73.44,73.59,5870
|
|
2022-11-17 14:25:00+00:00,73.59,73.6,73.47,73.52,4380
|
|
2022-11-17 14:30:00+00:00,73.52,73.74,73.48,73.69,5828
|
|
2022-11-17 14:35:00+00:00,73.7,73.75,73.42,73.5,6094
|
|
2022-11-17 14:40:00+00:00,73.51,73.6,73.4,73.51,7134
|
|
2022-11-17 14:45:00+00:00,73.51,73.72,73.33,73.67,6773
|
|
2022-11-17 14:50:00+00:00,73.67,73.72,73.6,73.68,4680
|
|
2022-11-17 14:55:00+00:00,73.69,73.71,73.5,73.57,4173
|
|
2022-11-17 15:00:00+00:00,73.56,73.66,73.44,73.59,4951
|
|
2022-11-17 15:05:00+00:00,73.58,73.83,73.54,73.59,5848
|
|
2022-11-17 15:10:00+00:00,73.59,73.67,73.41,73.51,6233
|
|
2022-11-17 15:15:00+00:00,73.52,73.56,73.4,73.47,5341
|
|
2022-11-17 15:20:00+00:00,73.48,73.49,73.22,73.23,6344
|
|
2022-11-17 15:25:00+00:00,73.23,73.28,73.12,73.18,6456
|
|
2022-11-17 15:30:00+00:00,73.18,73.36,73.12,73.36,7419
|
|
2022-11-17 15:35:00+00:00,73.35,73.47,73.29,73.44,4835
|
|
2022-11-17 15:40:00+00:00,73.44,73.66,73.44,73.58,7164
|
|
2022-11-17 15:45:00+00:00,73.59,73.87,73.57,73.78,10212
|
|
2022-11-17 15:50:00+00:00,73.78,73.84,73.58,73.6,8859
|
|
2022-11-17 15:55:00+00:00,73.6,73.94,73.59,73.93,14820
|
|
2022-11-18 09:30:00+00:00,75.04,75.35,73.96,74.16,23724
|
|
2022-11-18 09:35:00+00:00,74.14,74.6,73.76,73.86,18338
|
|
2022-11-18 09:40:00+00:00,73.86,74.16,73.54,73.83,19048
|
|
2022-11-18 09:45:00+00:00,73.83,74.14,73.77,73.97,12362
|
|
2022-11-18 09:50:00+00:00,73.99,74.29,73.96,74.14,13734
|
|
2022-11-18 09:55:00+00:00,74.13,74.42,73.72,73.78,13471
|
|
2022-11-18 10:00:00+00:00,73.78,73.82,73.15,73.19,17359
|
|
2022-11-18 10:05:00+00:00,73.18,73.41,73.16,73.32,13825
|
|
2022-11-18 10:10:00+00:00,73.32,73.49,73.05,73.25,14915
|
|
2022-11-18 10:15:00+00:00,73.26,73.6,73.22,73.36,9542
|
|
2022-11-18 10:20:00+00:00,73.36,73.75,73.36,73.6,9937
|
|
2022-11-18 10:25:00+00:00,73.59,73.74,73.23,73.72,11287
|
|
2022-11-18 10:30:00+00:00,73.73,73.75,73.31,73.51,9011
|
|
2022-11-18 10:35:00+00:00,73.51,73.62,73.27,73.34,7166
|
|
2022-11-18 10:40:00+00:00,73.34,73.55,73.2,73.22,6901
|
|
2022-11-18 10:45:00+00:00,73.22,73.35,73.06,73.19,8630
|
|
2022-11-18 10:50:00+00:00,73.18,73.46,73.14,73.34,9893
|
|
2022-11-18 10:55:00+00:00,73.35,73.4,72.77,72.91,13500
|
|
2022-11-18 11:00:00+00:00,72.91,72.98,72.58,72.69,9099
|
|
2022-11-18 11:05:00+00:00,72.69,72.98,72.68,72.86,8122
|
|
2022-11-18 11:10:00+00:00,72.86,73.08,72.74,73.02,5942
|
|
2022-11-18 11:15:00+00:00,73.01,73.32,73.0,73.3,8600
|
|
2022-11-18 11:20:00+00:00,73.31,73.38,73.16,73.28,7718
|
|
2022-11-18 11:25:00+00:00,73.28,73.4,73.18,73.2,7409
|
|
2022-11-18 11:30:00+00:00,73.2,73.35,73.06,73.3,9229
|
|
2022-11-18 11:35:00+00:00,73.3,73.31,72.86,72.92,6074
|
|
2022-11-18 11:40:00+00:00,72.93,73.0,72.69,72.73,6989
|
|
2022-11-18 11:45:00+00:00,72.72,72.79,72.42,72.48,8562
|
|
2022-11-18 11:50:00+00:00,72.48,72.61,72.43,72.6,6322
|
|
2022-11-18 11:55:00+00:00,72.59,72.78,72.54,72.72,5502
|
|
2022-11-18 12:00:00+00:00,72.73,72.82,72.68,72.77,3906
|
|
2022-11-18 12:05:00+00:00,72.77,72.8,72.43,72.63,8289
|
|
2022-11-18 12:10:00+00:00,72.63,72.69,72.5,72.53,4333
|
|
2022-11-18 12:15:00+00:00,72.53,72.55,72.18,72.29,10484
|
|
2022-11-18 12:20:00+00:00,72.29,72.38,72.23,72.27,4667
|
|
2022-11-18 12:25:00+00:00,72.27,72.6,72.24,72.54,7349
|
|
2022-11-18 12:30:00+00:00,72.53,72.63,72.42,72.59,5095
|
|
2022-11-18 12:35:00+00:00,72.59,72.61,72.5,72.58,3810
|
|
2022-11-18 12:40:00+00:00,72.59,72.66,72.33,72.34,5319
|
|
2022-11-18 12:45:00+00:00,72.34,72.44,72.26,72.4,5037
|
|
2022-11-18 12:50:00+00:00,72.4,72.48,72.22,72.33,5958
|
|
2022-11-18 12:55:00+00:00,72.33,72.37,72.24,72.35,5464
|
|
2022-11-18 13:00:00+00:00,72.36,72.53,72.34,72.51,5581
|
|
2022-11-18 13:05:00+00:00,72.51,72.84,72.45,72.8,7467
|
|
2022-11-18 13:10:00+00:00,72.8,72.89,72.71,72.79,7296
|
|
2022-11-18 13:15:00+00:00,72.79,72.84,72.64,72.83,6767
|
|
2022-11-18 13:20:00+00:00,72.82,72.99,72.8,72.99,6360
|
|
2022-11-18 13:25:00+00:00,73.0,73.16,72.92,73.13,6061
|
|
2022-11-18 13:30:00+00:00,73.13,73.2,73.01,73.03,5597
|
|
2022-11-18 13:35:00+00:00,73.04,73.08,72.84,72.89,6208
|
|
2022-11-18 13:40:00+00:00,72.89,72.94,72.74,72.77,4170
|
|
2022-11-18 13:45:00+00:00,72.77,72.84,72.72,72.78,3649
|
|
2022-11-18 13:50:00+00:00,72.78,72.97,72.77,72.87,4978
|
|
2022-11-18 13:55:00+00:00,72.88,73.08,72.84,73.06,5076
|
|
2022-11-18 14:00:00+00:00,73.06,73.23,73.05,73.16,6884
|
|
2022-11-18 14:05:00+00:00,73.16,73.32,73.14,73.26,7000
|
|
2022-11-18 14:10:00+00:00,73.25,73.36,73.16,73.31,5858
|
|
2022-11-18 14:15:00+00:00,73.31,73.48,73.26,73.31,7816
|
|
2022-11-18 14:20:00+00:00,73.31,73.39,73.25,73.26,4013
|
|
2022-11-18 14:25:00+00:00,73.27,73.28,73.03,73.04,7721
|
|
2022-11-18 14:30:00+00:00,73.05,73.19,73.01,73.08,6836
|
|
2022-11-18 14:35:00+00:00,73.07,73.24,73.02,73.21,5169
|
|
2022-11-18 14:40:00+00:00,73.22,73.32,73.08,73.09,6797
|
|
2022-11-18 14:45:00+00:00,73.09,73.12,72.96,73.03,5156
|
|
2022-11-18 14:50:00+00:00,73.03,73.24,73.0,73.2,4933
|
|
2022-11-18 14:55:00+00:00,73.21,73.33,73.18,73.3,4925
|
|
2022-11-18 15:00:00+00:00,73.3,73.64,73.29,73.61,8672
|
|
2022-11-18 15:05:00+00:00,73.62,73.83,73.62,73.8,10609
|
|
2022-11-18 15:10:00+00:00,73.8,73.84,73.65,73.67,5668
|
|
2022-11-18 15:15:00+00:00,73.67,73.68,73.52,73.62,5774
|
|
2022-11-18 15:20:00+00:00,73.62,73.62,73.39,73.51,6840
|
|
2022-11-18 15:25:00+00:00,73.52,73.75,73.48,73.75,7332
|
|
2022-11-18 15:30:00+00:00,73.75,73.8,73.64,73.69,7759
|
|
2022-11-18 15:35:00+00:00,73.68,73.92,73.64,73.9,6938
|
|
2022-11-18 15:40:00+00:00,73.9,73.92,73.78,73.81,5914
|
|
2022-11-18 15:45:00+00:00,73.81,73.9,73.72,73.86,7023
|
|
2022-11-18 15:50:00+00:00,73.85,73.89,73.43,73.47,9421
|
|
2022-11-18 15:55:00+00:00,73.47,73.61,73.45,73.59,15922
|
|
2022-11-21 09:30:00+00:00,72.24,72.65,71.91,72.05,20239
|
|
2022-11-21 09:35:00+00:00,72.06,72.45,71.9,72.36,11586
|
|
2022-11-21 09:40:00+00:00,72.36,72.97,72.31,72.52,12959
|
|
2022-11-21 09:45:00+00:00,72.51,72.98,72.24,72.72,12309
|
|
2022-11-21 09:50:00+00:00,72.74,72.85,72.56,72.74,8054
|
|
2022-11-21 09:55:00+00:00,72.74,72.96,72.49,72.61,11726
|
|
2022-11-21 10:00:00+00:00,72.62,72.69,72.29,72.35,9566
|
|
2022-11-21 10:05:00+00:00,72.33,72.38,72.16,72.32,6711
|
|
2022-11-21 10:10:00+00:00,72.32,72.52,72.16,72.27,7176
|
|
2022-11-21 10:15:00+00:00,72.27,72.36,72.16,72.29,5898
|
|
2022-11-21 10:20:00+00:00,72.29,72.31,71.83,72.02,8652
|
|
2022-11-21 10:25:00+00:00,72.01,72.1,71.86,71.91,6326
|
|
2022-11-21 10:30:00+00:00,71.9,71.95,71.74,71.82,6592
|
|
2022-11-21 10:35:00+00:00,71.83,72.07,71.76,71.83,7582
|
|
2022-11-21 10:40:00+00:00,71.83,72.06,71.7,71.84,8021
|
|
2022-11-21 10:45:00+00:00,71.83,71.87,71.57,71.78,8559
|
|
2022-11-21 10:50:00+00:00,71.78,72.03,71.71,72.03,5935
|
|
2022-11-21 10:55:00+00:00,72.02,72.22,72.0,72.11,8398
|
|
2022-11-21 11:00:00+00:00,72.11,72.14,71.93,72.04,6086
|
|
2022-11-21 11:05:00+00:00,72.02,72.23,72.01,72.13,5879
|
|
2022-11-21 11:10:00+00:00,72.14,72.36,71.95,72.29,7734
|
|
2022-11-21 11:15:00+00:00,72.28,72.51,72.22,72.41,8036
|
|
2022-11-21 11:20:00+00:00,72.41,72.59,72.24,72.56,5943
|
|
2022-11-21 11:25:00+00:00,72.55,72.6,72.25,72.29,5776
|
|
2022-11-21 11:30:00+00:00,72.29,72.36,72.08,72.11,5665
|
|
2022-11-21 11:35:00+00:00,72.11,72.31,72.1,72.24,4476
|
|
2022-11-21 11:40:00+00:00,72.23,72.39,72.07,72.15,4826
|
|
2022-11-21 11:45:00+00:00,72.15,72.31,72.11,72.28,3142
|
|
2022-11-21 11:50:00+00:00,72.28,72.58,72.26,72.4,7713
|
|
2022-11-21 11:55:00+00:00,72.41,72.43,72.02,72.1,8396
|
|
2022-11-21 12:00:00+00:00,72.11,72.34,72.1,72.26,4864
|
|
2022-11-21 12:05:00+00:00,72.27,72.47,72.21,72.35,5195
|
|
2022-11-21 12:10:00+00:00,72.35,72.51,72.28,72.29,4514
|
|
2022-11-21 12:15:00+00:00,72.3,72.38,72.16,72.26,3499
|
|
2022-11-21 12:20:00+00:00,72.25,72.26,72.13,72.2,3286
|
|
2022-11-21 12:25:00+00:00,72.2,72.27,72.06,72.07,3480
|
|
2022-11-21 12:30:00+00:00,72.06,72.28,72.04,72.26,3380
|
|
2022-11-21 12:35:00+00:00,72.25,72.36,72.13,72.17,3419
|
|
2022-11-21 12:40:00+00:00,72.16,72.2,72.09,72.2,1944
|
|
2022-11-21 12:45:00+00:00,72.2,72.29,72.03,72.07,4661
|
|
2022-11-21 12:50:00+00:00,72.07,72.11,71.92,72.07,4182
|
|
2022-11-21 12:55:00+00:00,72.05,72.07,71.93,71.95,2600
|
|
2022-11-21 13:00:00+00:00,71.94,72.13,71.93,72.1,4485
|
|
2022-11-21 13:05:00+00:00,72.1,72.44,72.09,72.41,8305
|
|
2022-11-21 13:10:00+00:00,72.42,72.67,72.42,72.54,7492
|
|
2022-11-21 13:15:00+00:00,72.55,72.6,72.46,72.51,3874
|
|
2022-11-21 13:20:00+00:00,72.52,72.54,72.42,72.53,3418
|
|
2022-11-21 13:25:00+00:00,72.53,72.59,72.39,72.43,4683
|
|
2022-11-21 13:30:00+00:00,72.42,72.44,72.27,72.34,4239
|
|
2022-11-21 13:35:00+00:00,72.34,72.44,72.27,72.35,3846
|
|
2022-11-21 13:40:00+00:00,72.35,72.37,72.22,72.32,3111
|
|
2022-11-21 13:45:00+00:00,72.31,72.34,72.17,72.22,2430
|
|
2022-11-21 13:50:00+00:00,72.21,72.3,72.17,72.23,2668
|
|
2022-11-21 13:55:00+00:00,72.23,72.31,72.15,72.19,2810
|
|
2022-11-21 14:00:00+00:00,72.2,72.34,72.19,72.31,2797
|
|
2022-11-21 14:05:00+00:00,72.32,72.39,72.26,72.3,2509
|
|
2022-11-21 14:10:00+00:00,72.3,72.34,72.18,72.27,2182
|
|
2022-11-21 14:15:00+00:00,72.27,72.36,72.24,72.3,1973
|
|
2022-11-21 14:20:00+00:00,72.29,72.3,71.97,72.08,7111
|
|
2022-11-21 14:25:00+00:00,72.09,72.18,72.08,72.09,2208
|
|
2022-11-21 14:30:00+00:00,72.09,72.2,72.08,72.14,2271
|
|
2022-11-21 14:35:00+00:00,72.14,72.16,72.05,72.12,1977
|
|
2022-11-21 14:40:00+00:00,72.12,72.13,72.04,72.06,1758
|
|
2022-11-21 14:45:00+00:00,72.06,72.18,72.01,72.17,2405
|
|
2022-11-21 14:50:00+00:00,72.17,72.42,72.16,72.36,4180
|
|
2022-11-21 14:55:00+00:00,72.36,72.46,72.31,72.31,2791
|
|
2022-11-21 15:00:00+00:00,72.3,72.54,72.29,72.53,4776
|
|
2022-11-21 15:05:00+00:00,72.54,72.55,72.37,72.44,5067
|
|
2022-11-21 15:10:00+00:00,72.44,72.47,72.33,72.44,3319
|
|
2022-11-21 15:15:00+00:00,72.43,72.62,72.41,72.61,5938
|
|
2022-11-21 15:20:00+00:00,72.61,72.64,72.4,72.44,5066
|
|
2022-11-21 15:25:00+00:00,72.43,72.49,72.37,72.42,3124
|
|
2022-11-21 15:30:00+00:00,72.41,72.55,72.33,72.34,4840
|
|
2022-11-21 15:35:00+00:00,72.35,72.46,72.31,72.34,4218
|
|
2022-11-21 15:40:00+00:00,72.34,72.36,72.24,72.34,4572
|
|
2022-11-21 15:45:00+00:00,72.34,72.6,72.34,72.58,6595
|
|
2022-11-21 15:50:00+00:00,72.58,72.78,72.5,72.68,10029
|
|
2022-11-21 15:55:00+00:00,72.68,72.68,72.45,72.48,15373
|
|
2022-11-22 09:30:00+00:00,72.68,72.95,72.26,72.3,15464
|
|
2022-11-22 09:35:00+00:00,72.3,72.58,72.13,72.17,11705
|
|
2022-11-22 09:40:00+00:00,72.17,72.51,72.1,72.44,11102
|
|
2022-11-22 09:45:00+00:00,72.44,72.69,72.26,72.56,10132
|
|
2022-11-22 09:50:00+00:00,72.56,72.85,72.48,72.69,11155
|
|
2022-11-22 09:55:00+00:00,72.72,73.18,72.71,73.18,14500
|
|
2022-11-22 10:00:00+00:00,73.17,73.5,73.03,73.37,14695
|
|
2022-11-22 10:05:00+00:00,73.36,73.53,73.07,73.12,11140
|
|
2022-11-22 10:10:00+00:00,73.13,73.51,73.08,73.42,9578
|
|
2022-11-22 10:15:00+00:00,73.44,73.49,73.28,73.4,6421
|
|
2022-11-22 10:20:00+00:00,73.4,73.59,73.36,73.46,7967
|
|
2022-11-22 10:25:00+00:00,73.47,73.59,73.29,73.53,8928
|
|
2022-11-22 10:30:00+00:00,73.53,73.67,73.13,73.29,11662
|
|
2022-11-22 10:35:00+00:00,73.3,73.41,73.15,73.2,5914
|
|
2022-11-22 10:40:00+00:00,73.2,73.58,73.1,73.43,8547
|
|
2022-11-22 10:45:00+00:00,73.44,73.87,73.33,73.83,10891
|
|
2022-11-22 10:50:00+00:00,73.83,73.88,73.67,73.69,7650
|
|
2022-11-22 10:55:00+00:00,73.69,73.83,73.54,73.8,6352
|
|
2022-11-22 11:00:00+00:00,73.81,73.85,73.61,73.63,5442
|
|
2022-11-22 11:05:00+00:00,73.62,73.87,73.54,73.85,6071
|
|
2022-11-22 11:10:00+00:00,73.85,73.98,73.65,73.65,6795
|
|
2022-11-22 11:15:00+00:00,73.65,73.68,73.43,73.66,7725
|
|
2022-11-22 11:20:00+00:00,73.65,73.71,73.53,73.65,4626
|
|
2022-11-22 11:25:00+00:00,73.64,73.77,73.53,73.59,5167
|
|
2022-11-22 11:30:00+00:00,73.59,73.6,73.4,73.48,4754
|
|
2022-11-22 11:35:00+00:00,73.46,73.72,73.38,73.66,4904
|
|
2022-11-22 11:40:00+00:00,73.66,73.76,73.59,73.63,4691
|
|
2022-11-22 11:45:00+00:00,73.64,73.82,73.47,73.81,4826
|
|
2022-11-22 11:50:00+00:00,73.81,74.05,73.62,73.77,9563
|
|
2022-11-22 11:55:00+00:00,73.8,74.13,73.74,73.98,9846
|
|
2022-11-22 12:00:00+00:00,73.97,74.12,73.96,74.02,6290
|
|
2022-11-22 12:05:00+00:00,74.02,74.07,73.91,74.04,4615
|
|
2022-11-22 12:10:00+00:00,74.04,74.15,73.97,74.07,3360
|
|
2022-11-22 12:15:00+00:00,74.07,74.09,74.01,74.06,2577
|
|
2022-11-22 12:20:00+00:00,74.06,74.17,73.95,74.04,5045
|
|
2022-11-22 12:25:00+00:00,74.03,74.11,73.96,74.03,4230
|
|
2022-11-22 12:30:00+00:00,74.03,74.13,73.97,74.07,3017
|
|
2022-11-22 12:35:00+00:00,74.07,74.1,73.98,74.02,1905
|
|
2022-11-22 12:40:00+00:00,74.01,74.03,73.84,73.98,4230
|
|
2022-11-22 12:45:00+00:00,73.99,74.06,73.95,73.96,2719
|
|
2022-11-22 12:50:00+00:00,73.96,73.98,73.84,73.93,2374
|
|
2022-11-22 12:55:00+00:00,73.93,73.96,73.86,73.87,2145
|
|
2022-11-22 13:00:00+00:00,73.87,73.95,73.78,73.85,3972
|
|
2022-11-22 13:05:00+00:00,73.84,74.11,73.78,74.1,4447
|
|
2022-11-22 13:10:00+00:00,74.09,74.15,74.03,74.06,4304
|
|
2022-11-22 13:15:00+00:00,74.06,74.22,74.0,74.21,3669
|
|
2022-11-22 13:20:00+00:00,74.21,74.24,74.1,74.23,4166
|
|
2022-11-22 13:25:00+00:00,74.23,74.23,74.12,74.15,2795
|
|
2022-11-22 13:30:00+00:00,74.15,74.23,74.12,74.2,2461
|
|
2022-11-22 13:35:00+00:00,74.2,74.24,74.11,74.17,2668
|
|
2022-11-22 13:40:00+00:00,74.15,74.17,74.08,74.09,3098
|
|
2022-11-22 13:45:00+00:00,74.09,74.17,74.05,74.14,2741
|
|
2022-11-22 13:50:00+00:00,74.14,74.23,74.13,74.2,2845
|
|
2022-11-22 13:55:00+00:00,74.19,74.28,74.16,74.26,2878
|
|
2022-11-22 14:00:00+00:00,74.27,74.46,74.26,74.46,6546
|
|
2022-11-22 14:05:00+00:00,74.45,74.49,74.37,74.41,5533
|
|
2022-11-22 14:10:00+00:00,74.41,74.5,74.19,74.22,5300
|
|
2022-11-22 14:15:00+00:00,74.22,74.26,74.14,74.17,4171
|
|
2022-11-22 14:20:00+00:00,74.17,74.25,74.14,74.25,3171
|
|
2022-11-22 14:25:00+00:00,74.25,74.33,74.2,74.26,3198
|
|
2022-11-22 14:30:00+00:00,74.27,74.34,74.21,74.31,2820
|
|
2022-11-22 14:35:00+00:00,74.32,74.49,74.31,74.47,4440
|
|
2022-11-22 14:40:00+00:00,74.46,74.48,74.27,74.27,4062
|
|
2022-11-22 14:45:00+00:00,74.27,74.54,74.27,74.5,6387
|
|
2022-11-22 14:50:00+00:00,74.51,74.54,74.4,74.53,4659
|
|
2022-11-22 14:55:00+00:00,74.52,74.54,74.45,74.51,3105
|
|
2022-11-22 15:00:00+00:00,74.52,74.71,74.48,74.7,5388
|
|
2022-11-22 15:05:00+00:00,74.7,74.71,74.65,74.7,3892
|
|
2022-11-22 15:10:00+00:00,74.69,74.78,74.62,74.78,5674
|
|
2022-11-22 15:15:00+00:00,74.78,74.78,74.65,74.68,4097
|
|
2022-11-22 15:20:00+00:00,74.67,74.95,74.67,74.95,5351
|
|
2022-11-22 15:25:00+00:00,74.94,74.96,74.82,74.93,5562
|
|
2022-11-22 15:30:00+00:00,74.92,75.09,74.92,75.03,8698
|
|
2022-11-22 15:35:00+00:00,75.03,75.13,74.96,75.02,8388
|
|
2022-11-22 15:40:00+00:00,75.01,75.12,74.96,75.06,5997
|
|
2022-11-22 15:45:00+00:00,75.05,75.13,75.0,75.12,5897
|
|
2022-11-22 15:50:00+00:00,75.13,75.23,74.98,75.16,10950
|
|
2022-11-22 15:55:00+00:00,75.16,75.33,75.11,75.25,14563
|
|
2022-11-23 09:30:00+00:00,75.44,76.63,75.3,76.43,25671
|
|
2022-11-23 09:35:00+00:00,76.43,77.25,76.32,77.24,25234
|
|
2022-11-23 09:40:00+00:00,77.22,77.23,76.74,77.07,20419
|
|
2022-11-23 09:45:00+00:00,77.08,77.41,76.74,77.39,22948
|
|
2022-11-23 09:50:00+00:00,77.39,77.85,77.37,77.63,21992
|
|
2022-11-23 09:55:00+00:00,77.65,77.72,77.37,77.5,15177
|
|
2022-11-23 10:00:00+00:00,77.5,77.84,77.15,77.74,18597
|
|
2022-11-23 10:05:00+00:00,77.74,78.11,77.51,78.02,17944
|
|
2022-11-23 10:10:00+00:00,78.03,78.22,77.95,78.1,11757
|
|
2022-11-23 10:15:00+00:00,78.09,78.11,77.81,77.9,10535
|
|
2022-11-23 10:20:00+00:00,77.91,78.0,77.71,77.87,8783
|
|
2022-11-23 10:25:00+00:00,77.85,77.98,77.61,77.67,11062
|
|
2022-11-23 10:30:00+00:00,77.67,77.93,77.65,77.93,8483
|
|
2022-11-23 10:35:00+00:00,77.93,78.08,77.75,77.9,8959
|
|
2022-11-23 10:40:00+00:00,77.91,77.91,77.44,77.51,10197
|
|
2022-11-23 10:45:00+00:00,77.52,77.65,77.35,77.56,8731
|
|
2022-11-23 10:50:00+00:00,77.56,77.75,77.31,77.4,11510
|
|
2022-11-23 10:55:00+00:00,77.41,77.48,77.3,77.39,5582
|
|
2022-11-23 11:00:00+00:00,77.38,77.6,77.12,77.19,11578
|
|
2022-11-23 11:05:00+00:00,77.2,77.27,76.97,77.05,7331
|
|
2022-11-23 11:10:00+00:00,77.03,77.06,76.71,76.74,8554
|
|
2022-11-23 11:15:00+00:00,76.74,76.8,76.44,76.51,11133
|
|
2022-11-23 11:20:00+00:00,76.51,76.7,76.41,76.62,10604
|
|
2022-11-23 11:25:00+00:00,76.62,76.62,76.28,76.49,10671
|
|
2022-11-23 11:30:00+00:00,76.48,76.54,76.35,76.38,7007
|
|
2022-11-23 11:35:00+00:00,76.38,76.52,76.25,76.51,11961
|
|
2022-11-23 11:40:00+00:00,76.52,76.6,76.43,76.51,10570
|
|
2022-11-23 11:45:00+00:00,76.51,76.51,75.85,75.87,12978
|
|
2022-11-23 11:50:00+00:00,75.86,76.05,75.71,75.72,14424
|
|
2022-11-23 11:55:00+00:00,75.72,75.87,75.62,75.84,10266
|
|
2022-11-23 12:00:00+00:00,75.83,76.07,75.79,76.03,6888
|
|
2022-11-23 12:05:00+00:00,76.04,76.17,76.01,76.15,7852
|
|
2022-11-23 12:10:00+00:00,76.14,76.27,75.91,76.11,8551
|
|
2022-11-23 12:15:00+00:00,76.14,76.34,76.08,76.27,6969
|
|
2022-11-23 12:20:00+00:00,76.26,76.42,76.23,76.37,8775
|
|
2022-11-23 12:25:00+00:00,76.38,76.49,76.27,76.33,6834
|
|
2022-11-23 12:30:00+00:00,76.33,76.42,76.18,76.27,5735
|
|
2022-11-23 12:35:00+00:00,76.28,76.33,76.17,76.26,5755
|
|
2022-11-23 12:40:00+00:00,76.26,76.28,76.01,76.13,5884
|
|
2022-11-23 12:45:00+00:00,76.13,76.22,76.1,76.18,3942
|
|
2022-11-23 12:50:00+00:00,76.18,76.18,75.88,75.99,5536
|
|
2022-11-23 12:55:00+00:00,75.99,76.02,75.78,75.94,6411
|
|
2022-11-23 13:00:00+00:00,75.94,75.99,75.81,75.96,4028
|
|
2022-11-23 13:05:00+00:00,75.97,76.09,75.82,76.08,4534
|
|
2022-11-23 13:10:00+00:00,76.06,76.07,75.92,75.96,3876
|
|
2022-11-23 13:15:00+00:00,75.97,76.24,75.97,76.21,4386
|
|
2022-11-23 13:20:00+00:00,76.2,76.34,76.18,76.28,5369
|
|
2022-11-23 13:25:00+00:00,76.29,76.49,76.22,76.48,4339
|
|
2022-11-23 13:30:00+00:00,76.48,76.54,76.4,76.46,5871
|
|
2022-11-23 13:35:00+00:00,76.45,76.58,76.42,76.49,4208
|
|
2022-11-23 13:40:00+00:00,76.5,76.51,76.38,76.44,3109
|
|
2022-11-23 13:45:00+00:00,76.44,76.44,76.36,76.37,2164
|
|
2022-11-23 13:50:00+00:00,76.36,76.38,76.22,76.26,4305
|
|
2022-11-23 13:55:00+00:00,76.26,76.34,76.22,76.32,2223
|
|
2022-11-23 14:00:00+00:00,76.34,77.15,76.02,77.05,18539
|
|
2022-11-23 14:05:00+00:00,77.05,77.06,76.48,76.57,12476
|
|
2022-11-23 14:10:00+00:00,76.58,76.62,76.11,76.37,10664
|
|
2022-11-23 14:15:00+00:00,76.37,76.5,76.26,76.3,7694
|
|
2022-11-23 14:20:00+00:00,76.29,76.4,76.18,76.38,6004
|
|
2022-11-23 14:25:00+00:00,76.37,76.63,76.23,76.25,9773
|
|
2022-11-23 14:30:00+00:00,76.26,76.31,76.05,76.17,7863
|
|
2022-11-23 14:35:00+00:00,76.17,76.17,75.9,75.96,8149
|
|
2022-11-23 14:40:00+00:00,75.96,76.16,75.95,76.12,6040
|
|
2022-11-23 14:45:00+00:00,76.12,76.35,76.07,76.28,7634
|
|
2022-11-23 14:50:00+00:00,76.27,76.33,76.18,76.18,6230
|
|
2022-11-23 14:55:00+00:00,76.18,76.32,76.17,76.17,4533
|
|
2022-11-23 15:00:00+00:00,76.17,76.4,76.11,76.33,8197
|
|
2022-11-23 15:05:00+00:00,76.32,76.49,76.31,76.37,7153
|
|
2022-11-23 15:10:00+00:00,76.36,76.44,76.31,76.41,5847
|
|
2022-11-23 15:15:00+00:00,76.42,76.68,76.4,76.62,7856
|
|
2022-11-23 15:20:00+00:00,76.62,76.63,76.36,76.51,7307
|
|
2022-11-23 15:25:00+00:00,76.5,76.51,76.41,76.47,4018
|
|
2022-11-23 15:30:00+00:00,76.47,76.48,76.17,76.18,6349
|
|
2022-11-23 15:35:00+00:00,76.18,76.23,76.05,76.16,7649
|
|
2022-11-23 15:40:00+00:00,76.16,76.17,75.98,76.0,5984
|
|
2022-11-23 15:45:00+00:00,75.99,76.05,75.8,76.04,11479
|
|
2022-11-23 15:50:00+00:00,76.04,76.23,76.03,76.16,10096
|
|
2022-11-23 15:55:00+00:00,76.16,76.41,76.13,76.38,17537
|
|
2022-11-25 09:30:00+00:00,75.67,75.69,74.74,74.81,16800
|
|
2022-11-25 09:35:00+00:00,74.81,75.67,74.78,75.46,17979
|
|
2022-11-25 09:40:00+00:00,75.46,75.65,75.23,75.27,10835
|
|
2022-11-25 09:45:00+00:00,75.3,75.53,75.14,75.22,8061
|
|
2022-11-25 09:50:00+00:00,75.21,75.66,75.21,75.41,7936
|
|
2022-11-25 09:55:00+00:00,75.41,75.88,75.38,75.72,10273
|
|
2022-11-25 10:00:00+00:00,75.72,76.04,75.63,75.83,9789
|
|
2022-11-25 10:05:00+00:00,75.83,75.86,75.61,75.65,7025
|
|
2022-11-25 10:10:00+00:00,75.66,75.93,75.54,75.85,7334
|
|
2022-11-25 10:15:00+00:00,75.85,75.99,75.6,75.63,6181
|
|
2022-11-25 10:20:00+00:00,75.63,75.72,75.45,75.67,6783
|
|
2022-11-25 10:25:00+00:00,75.68,75.68,75.38,75.38,4938
|
|
2022-11-25 10:30:00+00:00,75.38,75.5,75.28,75.35,5233
|
|
2022-11-25 10:35:00+00:00,75.34,75.38,75.17,75.23,6211
|
|
2022-11-25 10:40:00+00:00,75.22,75.54,75.21,75.52,4026
|
|
2022-11-25 10:45:00+00:00,75.53,75.67,75.42,75.64,5408
|
|
2022-11-25 10:50:00+00:00,75.64,75.65,75.45,75.49,3661
|
|
2022-11-25 10:55:00+00:00,75.49,75.55,75.4,75.42,3857
|
|
2022-11-25 11:00:00+00:00,75.41,75.62,75.31,75.5,5687
|
|
2022-11-25 11:05:00+00:00,75.49,75.64,75.47,75.53,2882
|
|
2022-11-25 11:10:00+00:00,75.52,75.57,75.41,75.5,2622
|
|
2022-11-25 11:15:00+00:00,75.49,75.55,75.4,75.47,2686
|
|
2022-11-25 11:20:00+00:00,75.46,75.5,75.34,75.39,2976
|
|
2022-11-25 11:25:00+00:00,75.4,75.46,75.26,75.35,3095
|
|
2022-11-25 11:30:00+00:00,75.35,75.46,75.21,75.28,3219
|
|
2022-11-25 11:35:00+00:00,75.28,75.38,75.26,75.3,2888
|
|
2022-11-25 11:40:00+00:00,75.31,75.52,75.26,75.52,3393
|
|
2022-11-25 11:45:00+00:00,75.52,75.53,75.41,75.46,2386
|
|
2022-11-25 11:50:00+00:00,75.45,75.53,75.42,75.51,2704
|
|
2022-11-25 11:55:00+00:00,75.5,75.51,75.36,75.47,2828
|
|
2022-11-25 12:00:00+00:00,75.46,75.46,75.32,75.32,1813
|
|
2022-11-25 12:05:00+00:00,75.32,75.35,75.2,75.28,3680
|
|
2022-11-25 12:10:00+00:00,75.28,75.36,75.23,75.28,2121
|
|
2022-11-25 12:15:00+00:00,75.29,75.31,75.17,75.2,3248
|
|
2022-11-25 12:20:00+00:00,75.21,75.24,75.14,75.22,2626
|
|
2022-11-25 12:25:00+00:00,75.22,75.45,75.21,75.41,3572
|
|
2022-11-25 12:30:00+00:00,75.42,75.42,75.29,75.34,3261
|
|
2022-11-25 12:35:00+00:00,75.34,75.38,75.27,75.32,3157
|
|
2022-11-25 12:40:00+00:00,75.32,75.42,75.27,75.42,3501
|
|
2022-11-25 12:45:00+00:00,75.41,75.45,75.27,75.34,3812
|
|
2022-11-25 12:50:00+00:00,75.34,75.4,75.3,75.39,3636
|
|
2022-11-25 12:55:00+00:00,75.38,75.38,75.12,75.15,9549
|
|
2022-11-28 09:30:00+00:00,73.93,74.43,73.34,73.84,17672
|
|
2022-11-28 09:35:00+00:00,73.82,74.62,73.75,74.56,12965
|
|
2022-11-28 09:40:00+00:00,74.55,75.16,74.38,75.13,10683
|
|
2022-11-28 09:45:00+00:00,75.12,75.47,74.81,74.98,11570
|
|
2022-11-28 09:50:00+00:00,74.98,75.11,74.82,75.01,6735
|
|
2022-11-28 09:55:00+00:00,75.01,75.29,74.77,75.25,7872
|
|
2022-11-28 10:00:00+00:00,75.24,75.39,75.08,75.12,8333
|
|
2022-11-28 10:05:00+00:00,75.1,75.13,74.64,74.76,9428
|
|
2022-11-28 10:10:00+00:00,74.76,74.93,74.49,74.84,9726
|
|
2022-11-28 10:15:00+00:00,74.85,74.86,74.53,74.56,4586
|
|
2022-11-28 10:20:00+00:00,74.56,74.62,74.31,74.34,6006
|
|
2022-11-28 10:25:00+00:00,74.33,74.37,74.14,74.27,8028
|
|
2022-11-28 10:30:00+00:00,74.26,74.39,74.24,74.25,6155
|
|
2022-11-28 10:35:00+00:00,74.24,74.45,74.2,74.26,4989
|
|
2022-11-28 10:40:00+00:00,74.26,74.36,74.22,74.26,2875
|
|
2022-11-28 10:45:00+00:00,74.25,74.34,74.08,74.19,4648
|
|
2022-11-28 10:50:00+00:00,74.18,74.22,73.92,74.0,4711
|
|
2022-11-28 10:55:00+00:00,73.99,74.23,73.87,73.92,5425
|
|
2022-11-28 11:00:00+00:00,73.92,74.17,73.9,74.09,5179
|
|
2022-11-28 11:05:00+00:00,74.09,74.16,73.89,74.05,4022
|
|
2022-11-28 11:10:00+00:00,74.05,74.24,73.96,74.2,4692
|
|
2022-11-28 11:15:00+00:00,74.19,74.26,74.04,74.05,3767
|
|
2022-11-28 11:20:00+00:00,74.05,74.18,74.01,74.14,3294
|
|
2022-11-28 11:25:00+00:00,74.13,74.22,74.09,74.22,3082
|
|
2022-11-28 11:30:00+00:00,74.21,74.25,74.01,74.03,3137
|
|
2022-11-28 11:35:00+00:00,74.02,74.18,74.02,74.1,2269
|
|
2022-11-28 11:40:00+00:00,74.1,74.14,73.99,74.0,2673
|
|
2022-11-28 11:45:00+00:00,74.01,74.2,73.99,74.15,3794
|
|
2022-11-28 11:50:00+00:00,74.15,74.2,74.1,74.16,2409
|
|
2022-11-28 11:55:00+00:00,74.16,74.17,74.05,74.07,2384
|
|
2022-11-28 12:00:00+00:00,74.07,74.14,73.74,73.88,5470
|
|
2022-11-28 12:05:00+00:00,73.87,74.27,73.75,73.76,6582
|
|
2022-11-28 12:10:00+00:00,73.76,73.79,73.63,73.7,4379
|
|
2022-11-28 12:15:00+00:00,73.69,73.95,73.68,73.88,4735
|
|
2022-11-28 12:20:00+00:00,73.87,73.93,73.76,73.78,3188
|
|
2022-11-28 12:25:00+00:00,73.77,73.83,73.75,73.75,1864
|
|
2022-11-28 12:30:00+00:00,73.76,73.87,73.73,73.73,2588
|
|
2022-11-28 12:35:00+00:00,73.74,73.76,73.63,73.66,3551
|
|
2022-11-28 12:40:00+00:00,73.66,73.73,73.59,73.69,4064
|
|
2022-11-28 12:45:00+00:00,73.69,73.7,73.51,73.57,3382
|
|
2022-11-28 12:50:00+00:00,73.56,73.58,73.31,73.34,4727
|
|
2022-11-28 12:55:00+00:00,73.35,73.49,73.34,73.41,2853
|
|
2022-11-28 13:00:00+00:00,73.4,73.61,73.38,73.6,3859
|
|
2022-11-28 13:05:00+00:00,73.59,73.68,73.54,73.65,3443
|
|
2022-11-28 13:10:00+00:00,73.63,73.78,73.59,73.77,4106
|
|
2022-11-28 13:15:00+00:00,73.77,73.79,73.68,73.72,2361
|
|
2022-11-28 13:20:00+00:00,73.73,73.84,73.67,73.83,3164
|
|
2022-11-28 13:25:00+00:00,73.82,73.9,73.79,73.87,2225
|
|
2022-11-28 13:30:00+00:00,73.87,73.89,73.67,73.68,3097
|
|
2022-11-28 13:35:00+00:00,73.68,73.77,73.66,73.68,2413
|
|
2022-11-28 13:40:00+00:00,73.67,73.7,73.53,73.54,3353
|
|
2022-11-28 13:45:00+00:00,73.54,73.55,73.45,73.48,3545
|
|
2022-11-28 13:50:00+00:00,73.47,73.48,73.3,73.34,3328
|
|
2022-11-28 13:55:00+00:00,73.34,73.36,73.17,73.24,4397
|
|
2022-11-28 14:00:00+00:00,73.24,73.31,73.14,73.23,4308
|
|
2022-11-28 14:05:00+00:00,73.23,73.24,73.06,73.09,3158
|
|
2022-11-28 14:10:00+00:00,73.08,73.15,72.94,73.05,5268
|
|
2022-11-28 14:15:00+00:00,73.05,73.1,72.99,73.08,2398
|
|
2022-11-28 14:20:00+00:00,73.07,73.11,72.96,72.98,2995
|
|
2022-11-28 14:25:00+00:00,72.98,73.05,72.88,72.89,4195
|
|
2022-11-28 14:30:00+00:00,72.89,73.02,72.81,73.01,5366
|
|
2022-11-28 14:35:00+00:00,73.0,73.06,72.95,73.0,3399
|
|
2022-11-28 14:40:00+00:00,73.0,73.03,72.88,73.01,3945
|
|
2022-11-28 14:45:00+00:00,73.0,73.03,72.94,72.98,3770
|
|
2022-11-28 14:50:00+00:00,72.98,73.0,72.91,72.97,2744
|
|
2022-11-28 14:55:00+00:00,72.97,72.99,72.83,72.87,2419
|
|
2022-11-28 15:00:00+00:00,72.87,72.96,72.81,72.92,2671
|
|
2022-11-28 15:05:00+00:00,72.92,72.94,72.78,72.78,2838
|
|
2022-11-28 15:10:00+00:00,72.78,72.8,72.62,72.67,4542
|
|
2022-11-28 15:15:00+00:00,72.67,72.77,72.62,72.76,3554
|
|
2022-11-28 15:20:00+00:00,72.76,72.79,72.68,72.7,3463
|
|
2022-11-28 15:25:00+00:00,72.69,72.76,72.63,72.75,3862
|
|
2022-11-28 15:30:00+00:00,72.75,72.77,72.57,72.62,4321
|
|
2022-11-28 15:35:00+00:00,72.62,72.78,72.62,72.7,5015
|
|
2022-11-28 15:40:00+00:00,72.7,73.03,72.69,73.0,6902
|
|
2022-11-28 15:45:00+00:00,73.0,73.02,72.9,72.93,5654
|
|
2022-11-28 15:50:00+00:00,72.93,73.36,72.93,73.36,9200
|
|
2022-11-28 15:55:00+00:00,73.36,73.37,73.17,73.2,15546
|
|
2022-11-29 09:30:00+00:00,73.62,73.63,72.97,73.36,15037
|
|
2022-11-29 09:35:00+00:00,73.35,73.5,72.89,73.3,11284
|
|
2022-11-29 09:40:00+00:00,73.31,73.73,73.31,73.47,11918
|
|
2022-11-29 09:45:00+00:00,73.47,73.85,73.13,73.7,15998
|
|
2022-11-29 09:50:00+00:00,73.69,74.0,73.58,73.82,12116
|
|
2022-11-29 09:55:00+00:00,73.82,73.87,73.5,73.69,8574
|
|
2022-11-29 10:00:00+00:00,73.7,74.08,73.62,73.69,11834
|
|
2022-11-29 10:05:00+00:00,73.7,74.05,73.63,73.92,9076
|
|
2022-11-29 10:10:00+00:00,73.91,74.01,73.54,73.6,8680
|
|
2022-11-29 10:15:00+00:00,73.59,73.95,73.58,73.82,6416
|
|
2022-11-29 10:20:00+00:00,73.82,74.06,73.82,74.01,9613
|
|
2022-11-29 10:25:00+00:00,74.0,74.17,73.84,74.14,9414
|
|
2022-11-29 10:30:00+00:00,74.14,74.24,73.89,74.1,9745
|
|
2022-11-29 10:35:00+00:00,74.1,74.44,74.03,74.39,9569
|
|
2022-11-29 10:40:00+00:00,74.39,74.47,74.28,74.4,6986
|
|
2022-11-29 10:45:00+00:00,74.39,74.49,74.32,74.39,5513
|
|
2022-11-29 10:50:00+00:00,74.4,74.46,74.07,74.1,8509
|
|
2022-11-29 10:55:00+00:00,74.09,74.23,73.95,74.01,6587
|
|
2022-11-29 11:00:00+00:00,74.0,74.03,73.38,73.39,10381
|
|
2022-11-29 11:05:00+00:00,73.4,73.51,73.02,73.04,10942
|
|
2022-11-29 11:10:00+00:00,73.04,73.24,73.02,73.14,7117
|
|
2022-11-29 11:15:00+00:00,73.14,73.17,72.84,72.9,8501
|
|
2022-11-29 11:20:00+00:00,72.89,73.1,72.78,73.04,7246
|
|
2022-11-29 11:25:00+00:00,73.04,73.19,73.0,73.17,5923
|
|
2022-11-29 11:30:00+00:00,73.16,73.24,73.04,73.22,5281
|
|
2022-11-29 11:35:00+00:00,73.22,73.3,73.12,73.24,4701
|
|
2022-11-29 11:40:00+00:00,73.24,73.4,73.24,73.32,4922
|
|
2022-11-29 11:45:00+00:00,73.32,73.37,73.18,73.27,3862
|
|
2022-11-29 11:50:00+00:00,73.26,73.31,73.07,73.3,4291
|
|
2022-11-29 11:55:00+00:00,73.31,73.45,73.28,73.43,4490
|
|
2022-11-29 12:00:00+00:00,73.43,73.5,73.39,73.45,5853
|
|
2022-11-29 12:05:00+00:00,73.46,73.53,73.4,73.44,3295
|
|
2022-11-29 12:10:00+00:00,73.44,73.51,73.3,73.41,3806
|
|
2022-11-29 12:15:00+00:00,73.41,73.57,73.3,73.57,4592
|
|
2022-11-29 12:20:00+00:00,73.56,73.57,73.38,73.38,2896
|
|
2022-11-29 12:25:00+00:00,73.39,73.47,73.3,73.35,3437
|
|
2022-11-29 12:30:00+00:00,73.36,73.42,73.28,73.35,3283
|
|
2022-11-29 12:35:00+00:00,73.35,73.63,73.26,73.54,5040
|
|
2022-11-29 12:40:00+00:00,73.53,73.66,73.52,73.62,3328
|
|
2022-11-29 12:45:00+00:00,73.62,73.66,73.48,73.56,3115
|
|
2022-11-29 12:50:00+00:00,73.57,73.63,73.42,73.46,2526
|
|
2022-11-29 12:55:00+00:00,73.45,73.61,73.45,73.52,2140
|
|
2022-11-29 13:00:00+00:00,73.52,73.56,73.39,73.44,3085
|
|
2022-11-29 13:05:00+00:00,73.45,73.63,73.4,73.58,3360
|
|
2022-11-29 13:10:00+00:00,73.59,73.89,73.58,73.83,7903
|
|
2022-11-29 13:15:00+00:00,73.83,73.85,73.6,73.7,6795
|
|
2022-11-29 13:20:00+00:00,73.71,73.72,73.53,73.58,4224
|
|
2022-11-29 13:25:00+00:00,73.57,73.58,73.31,73.35,5542
|
|
2022-11-29 13:30:00+00:00,73.35,73.46,73.3,73.4,4045
|
|
2022-11-29 13:35:00+00:00,73.4,73.52,73.36,73.48,2991
|
|
2022-11-29 13:40:00+00:00,73.49,73.58,73.44,73.55,2795
|
|
2022-11-29 13:45:00+00:00,73.56,73.69,73.54,73.64,3601
|
|
2022-11-29 13:50:00+00:00,73.63,73.76,73.59,73.75,3202
|
|
2022-11-29 13:55:00+00:00,73.76,73.82,73.71,73.77,3615
|
|
2022-11-29 14:00:00+00:00,73.78,74.0,73.74,73.89,5675
|
|
2022-11-29 14:05:00+00:00,73.9,73.94,73.77,73.86,4315
|
|
2022-11-29 14:10:00+00:00,73.87,73.91,73.74,73.78,3199
|
|
2022-11-29 14:15:00+00:00,73.78,73.81,73.73,73.74,1652
|
|
2022-11-29 14:20:00+00:00,73.73,73.77,73.56,73.59,2836
|
|
2022-11-29 14:25:00+00:00,73.58,73.63,73.49,73.54,3654
|
|
2022-11-29 14:30:00+00:00,73.54,73.58,73.44,73.56,3199
|
|
2022-11-29 14:35:00+00:00,73.55,73.6,73.44,73.6,2524
|
|
2022-11-29 14:40:00+00:00,73.59,73.66,73.49,73.53,2685
|
|
2022-11-29 14:45:00+00:00,73.54,73.55,73.42,73.45,2286
|
|
2022-11-29 14:50:00+00:00,73.46,73.57,73.41,73.53,2555
|
|
2022-11-29 14:55:00+00:00,73.54,73.69,73.54,73.68,3039
|
|
2022-11-29 15:00:00+00:00,73.67,73.75,73.57,73.59,4350
|
|
2022-11-29 15:05:00+00:00,73.59,73.77,73.58,73.7,3396
|
|
2022-11-29 15:10:00+00:00,73.7,73.72,73.56,73.58,4117
|
|
2022-11-29 15:15:00+00:00,73.59,73.71,73.58,73.6,2788
|
|
2022-11-29 15:20:00+00:00,73.59,73.67,73.36,73.41,5571
|
|
2022-11-29 15:25:00+00:00,73.41,73.46,73.31,73.42,4558
|
|
2022-11-29 15:30:00+00:00,73.43,73.77,73.43,73.61,11010
|
|
2022-11-29 15:35:00+00:00,73.61,73.65,73.49,73.56,4113
|
|
2022-11-29 15:40:00+00:00,73.56,73.64,73.53,73.53,3820
|
|
2022-11-29 15:45:00+00:00,73.54,73.57,73.36,73.48,4681
|
|
2022-11-29 15:50:00+00:00,73.48,73.52,73.22,73.35,6972
|
|
2022-11-29 15:55:00+00:00,73.35,73.47,73.31,73.4,10705
|
|
2022-11-30 09:30:00+00:00,73.35,74.99,73.35,74.79,23144
|
|
2022-11-30 09:35:00+00:00,74.8,74.83,74.03,74.31,18584
|
|
2022-11-30 09:40:00+00:00,74.32,74.32,73.9,74.14,12816
|
|
2022-11-30 09:45:00+00:00,74.13,74.15,73.68,73.83,10681
|
|
2022-11-30 09:50:00+00:00,73.84,73.96,72.94,73.15,18075
|
|
2022-11-30 09:55:00+00:00,73.15,73.42,73.14,73.2,9776
|
|
2022-11-30 10:00:00+00:00,73.21,73.27,72.81,73.19,10106
|
|
2022-11-30 10:05:00+00:00,73.18,73.5,73.08,73.4,8924
|
|
2022-11-30 10:10:00+00:00,73.39,73.48,73.21,73.34,6979
|
|
2022-11-30 10:15:00+00:00,73.33,73.5,73.14,73.49,7155
|
|
2022-11-30 10:20:00+00:00,73.49,73.83,73.45,73.8,11249
|
|
2022-11-30 10:25:00+00:00,73.8,73.95,73.56,73.87,10035
|
|
2022-11-30 10:30:00+00:00,73.88,73.99,73.61,73.72,6339
|
|
2022-11-30 10:35:00+00:00,73.73,73.78,73.56,73.69,6787
|
|
2022-11-30 10:40:00+00:00,73.68,73.93,73.66,73.79,5912
|
|
2022-11-30 10:45:00+00:00,73.79,73.79,73.53,73.68,4533
|
|
2022-11-30 10:50:00+00:00,73.67,73.69,73.42,73.43,5059
|
|
2022-11-30 10:55:00+00:00,73.43,73.53,73.38,73.41,4159
|
|
2022-11-30 11:00:00+00:00,73.41,73.55,73.33,73.45,5827
|
|
2022-11-30 11:05:00+00:00,73.43,73.75,73.43,73.72,6691
|
|
2022-11-30 11:10:00+00:00,73.71,73.82,73.59,73.77,5086
|
|
2022-11-30 11:15:00+00:00,73.76,73.85,73.56,73.63,5149
|
|
2022-11-30 11:20:00+00:00,73.63,73.69,73.47,73.48,3813
|
|
2022-11-30 11:25:00+00:00,73.48,73.64,73.44,73.53,4244
|
|
2022-11-30 11:30:00+00:00,73.53,73.59,73.36,73.56,4859
|
|
2022-11-30 11:35:00+00:00,73.57,73.67,73.52,73.67,3430
|
|
2022-11-30 11:40:00+00:00,73.66,73.78,73.59,73.67,4817
|
|
2022-11-30 11:45:00+00:00,73.68,73.79,73.63,73.71,4138
|
|
2022-11-30 11:50:00+00:00,73.71,73.86,73.64,73.7,4818
|
|
2022-11-30 11:55:00+00:00,73.7,73.74,73.53,73.62,4501
|
|
2022-11-30 12:00:00+00:00,73.63,73.68,73.54,73.58,1975
|
|
2022-11-30 12:05:00+00:00,73.58,73.58,73.32,73.38,3726
|
|
2022-11-30 12:10:00+00:00,73.39,73.45,73.22,73.23,3864
|
|
2022-11-30 12:15:00+00:00,73.23,73.23,72.96,72.99,5959
|
|
2022-11-30 12:20:00+00:00,72.98,73.01,72.84,72.96,7870
|
|
2022-11-30 12:25:00+00:00,72.97,73.03,72.91,72.98,3103
|
|
2022-11-30 12:30:00+00:00,72.98,73.03,72.92,73.03,3378
|
|
2022-11-30 12:35:00+00:00,73.03,73.03,72.84,72.93,3740
|
|
2022-11-30 12:40:00+00:00,72.92,73.04,72.84,72.91,3678
|
|
2022-11-30 12:45:00+00:00,72.92,72.93,72.82,72.85,3152
|
|
2022-11-30 12:50:00+00:00,72.85,73.05,72.84,73.04,3799
|
|
2022-11-30 12:55:00+00:00,73.04,73.08,72.96,73.05,2698
|
|
2022-11-30 13:00:00+00:00,73.05,73.12,72.96,73.06,3180
|
|
2022-11-30 13:05:00+00:00,73.06,73.15,73.01,73.13,2854
|
|
2022-11-30 13:10:00+00:00,73.14,73.25,73.1,73.19,3075
|
|
2022-11-30 13:15:00+00:00,73.18,73.22,73.03,73.04,2912
|
|
2022-11-30 13:20:00+00:00,73.03,73.11,72.97,73.04,2669
|
|
2022-11-30 13:25:00+00:00,73.03,73.14,73.0,73.12,2249
|
|
2022-11-30 13:30:00+00:00,73.11,73.9,72.82,73.43,17043
|
|
2022-11-30 13:35:00+00:00,73.44,74.39,73.42,74.32,16036
|
|
2022-11-30 13:40:00+00:00,74.33,74.43,73.93,74.08,13556
|
|
2022-11-30 13:45:00+00:00,74.08,74.37,73.65,74.24,15011
|
|
2022-11-30 13:50:00+00:00,74.23,74.46,74.18,74.44,11058
|
|
2022-11-30 13:55:00+00:00,74.45,74.96,74.38,74.87,15856
|
|
2022-11-30 14:00:00+00:00,74.83,75.48,74.83,75.38,19276
|
|
2022-11-30 14:05:00+00:00,75.38,75.87,75.38,75.57,17228
|
|
2022-11-30 14:10:00+00:00,75.58,76.14,75.53,76.11,13978
|
|
2022-11-30 14:15:00+00:00,76.12,76.82,76.0,76.72,22191
|
|
2022-11-30 14:20:00+00:00,76.73,76.92,76.42,76.51,17012
|
|
2022-11-30 14:25:00+00:00,76.51,76.78,76.32,76.39,12814
|
|
2022-11-30 14:30:00+00:00,76.4,76.46,76.14,76.3,10198
|
|
2022-11-30 14:35:00+00:00,76.29,76.37,76.0,76.09,9351
|
|
2022-11-30 14:40:00+00:00,76.11,76.24,75.88,75.98,9474
|
|
2022-11-30 14:45:00+00:00,75.98,76.35,75.98,76.35,8356
|
|
2022-11-30 14:50:00+00:00,76.34,76.52,76.16,76.26,9857
|
|
2022-11-30 14:55:00+00:00,76.26,76.47,76.18,76.46,7352
|
|
2022-11-30 15:00:00+00:00,76.46,76.75,76.37,76.75,10995
|
|
2022-11-30 15:05:00+00:00,76.75,76.98,76.67,76.96,8833
|
|
2022-11-30 15:10:00+00:00,76.96,76.97,76.81,76.88,6988
|
|
2022-11-30 15:15:00+00:00,76.9,77.3,76.83,77.29,12837
|
|
2022-11-30 15:20:00+00:00,77.3,77.58,77.22,77.42,14972
|
|
2022-11-30 15:25:00+00:00,77.43,77.5,77.33,77.43,9337
|
|
2022-11-30 15:30:00+00:00,77.43,77.7,77.29,77.64,13091
|
|
2022-11-30 15:35:00+00:00,77.65,77.65,77.31,77.37,10497
|
|
2022-11-30 15:40:00+00:00,77.36,77.4,77.16,77.28,10600
|
|
2022-11-30 15:45:00+00:00,77.28,77.56,77.27,77.38,12635
|
|
2022-11-30 15:50:00+00:00,77.38,77.48,77.04,77.25,18383
|
|
2022-11-30 15:55:00+00:00,77.26,77.69,77.26,77.66,26461
|
|
2022-12-01 09:30:00+00:00,78.31,79.23,78.02,78.41,26821
|
|
2022-12-01 09:35:00+00:00,78.4,78.94,77.78,77.8,17864
|
|
2022-12-01 09:40:00+00:00,77.8,78.02,77.56,77.91,12098
|
|
2022-12-01 09:45:00+00:00,77.91,78.18,77.81,78.01,10389
|
|
2022-12-01 09:50:00+00:00,78.02,78.49,77.94,78.39,13207
|
|
2022-12-01 09:55:00+00:00,78.39,78.78,78.39,78.54,11689
|
|
2022-12-01 10:00:00+00:00,78.55,78.8,78.06,78.14,13694
|
|
2022-12-01 10:05:00+00:00,78.14,78.24,77.31,77.36,13582
|
|
2022-12-01 10:10:00+00:00,77.35,77.56,76.73,76.78,11994
|
|
2022-12-01 10:15:00+00:00,76.78,77.0,76.55,76.63,12479
|
|
2022-12-01 10:20:00+00:00,76.63,76.95,76.48,76.78,11996
|
|
2022-12-01 10:25:00+00:00,76.76,77.12,76.69,76.75,8824
|
|
2022-12-01 10:30:00+00:00,76.75,76.93,76.49,76.84,8609
|
|
2022-12-01 10:35:00+00:00,76.86,76.87,76.44,76.72,9844
|
|
2022-12-01 10:40:00+00:00,76.7,76.77,76.45,76.72,6002
|
|
2022-12-01 10:45:00+00:00,76.73,77.15,76.65,77.14,7679
|
|
2022-12-01 10:50:00+00:00,77.13,77.42,77.09,77.2,9888
|
|
2022-12-01 10:55:00+00:00,77.18,77.54,77.14,77.54,8168
|
|
2022-12-01 11:00:00+00:00,77.54,77.75,77.51,77.53,9380
|
|
2022-12-01 11:05:00+00:00,77.53,77.55,77.19,77.37,7685
|
|
2022-12-01 11:10:00+00:00,77.37,77.38,76.94,77.06,7393
|
|
2022-12-01 11:15:00+00:00,77.05,77.09,76.77,76.82,5945
|
|
2022-12-01 11:20:00+00:00,76.82,77.12,76.8,77.1,5572
|
|
2022-12-01 11:25:00+00:00,77.1,77.19,76.87,76.97,5451
|
|
2022-12-01 11:30:00+00:00,76.96,77.28,76.95,77.26,5048
|
|
2022-12-01 11:35:00+00:00,77.29,77.45,77.14,77.32,5994
|
|
2022-12-01 11:40:00+00:00,77.32,77.45,77.21,77.22,5399
|
|
2022-12-01 11:45:00+00:00,77.22,77.31,76.86,76.87,4719
|
|
2022-12-01 11:50:00+00:00,76.87,77.02,76.71,76.92,6034
|
|
2022-12-01 11:55:00+00:00,76.92,77.11,76.88,77.01,4642
|
|
2022-12-01 12:00:00+00:00,77.02,77.05,76.51,76.6,5946
|
|
2022-12-01 12:05:00+00:00,76.6,76.68,76.49,76.63,3817
|
|
2022-12-01 12:10:00+00:00,76.63,76.8,76.46,76.72,5929
|
|
2022-12-01 12:15:00+00:00,76.72,76.84,76.63,76.63,3529
|
|
2022-12-01 12:20:00+00:00,76.64,76.96,76.63,76.94,3882
|
|
2022-12-01 12:25:00+00:00,76.94,77.08,76.91,77.03,3674
|
|
2022-12-01 12:30:00+00:00,77.05,77.24,77.03,77.03,3912
|
|
2022-12-01 12:35:00+00:00,77.04,77.09,76.89,76.94,3750
|
|
2022-12-01 12:40:00+00:00,76.95,77.01,76.8,76.87,2682
|
|
2022-12-01 12:45:00+00:00,76.86,76.93,76.61,76.66,4188
|
|
2022-12-01 12:50:00+00:00,76.65,76.83,76.63,76.7,2397
|
|
2022-12-01 12:55:00+00:00,76.69,76.77,76.58,76.76,2414
|
|
2022-12-01 13:00:00+00:00,76.77,76.85,76.68,76.82,2888
|
|
2022-12-01 13:05:00+00:00,76.82,77.02,76.8,76.96,5183
|
|
2022-12-01 13:10:00+00:00,76.96,77.0,76.92,76.95,2519
|
|
2022-12-01 13:15:00+00:00,76.94,77.0,76.68,76.68,7410
|
|
2022-12-01 13:20:00+00:00,76.68,76.82,76.65,76.8,2783
|
|
2022-12-01 13:25:00+00:00,76.8,76.86,76.72,76.78,4113
|
|
2022-12-01 13:30:00+00:00,76.78,76.96,76.76,76.92,5787
|
|
2022-12-01 13:35:00+00:00,76.92,77.12,76.86,77.03,4898
|
|
2022-12-01 13:40:00+00:00,77.03,77.19,77.03,77.17,3568
|
|
2022-12-01 13:45:00+00:00,77.16,77.2,77.01,77.11,3509
|
|
2022-12-01 13:50:00+00:00,77.12,77.13,76.88,76.92,3114
|
|
2022-12-01 13:55:00+00:00,76.92,77.0,76.86,76.97,2621
|
|
2022-12-01 14:00:00+00:00,76.96,77.01,76.8,76.84,2732
|
|
2022-12-01 14:05:00+00:00,76.85,77.0,76.81,76.95,2776
|
|
2022-12-01 14:10:00+00:00,76.95,77.12,76.93,77.09,5213
|
|
2022-12-01 14:15:00+00:00,77.1,77.17,77.01,77.12,2922
|
|
2022-12-01 14:20:00+00:00,77.12,77.29,77.11,77.29,4212
|
|
2022-12-01 14:25:00+00:00,77.3,77.32,77.12,77.29,3429
|
|
2022-12-01 14:30:00+00:00,77.3,77.37,77.21,77.34,3785
|
|
2022-12-01 14:35:00+00:00,77.33,77.33,77.19,77.25,3234
|
|
2022-12-01 14:40:00+00:00,77.24,77.35,77.15,77.15,2998
|
|
2022-12-01 14:45:00+00:00,77.15,77.35,77.13,77.34,2627
|
|
2022-12-01 14:50:00+00:00,77.34,77.49,77.28,77.45,4679
|
|
2022-12-01 14:55:00+00:00,77.45,77.47,77.31,77.46,3946
|
|
2022-12-01 15:00:00+00:00,77.46,77.49,77.33,77.42,3419
|
|
2022-12-01 15:05:00+00:00,77.42,77.63,77.38,77.58,5525
|
|
2022-12-01 15:10:00+00:00,77.58,77.62,77.44,77.46,4036
|
|
2022-12-01 15:15:00+00:00,77.46,77.6,77.32,77.42,5384
|
|
2022-12-01 15:20:00+00:00,77.42,77.47,77.32,77.45,4208
|
|
2022-12-01 15:25:00+00:00,77.45,77.47,77.37,77.43,3383
|
|
2022-12-01 15:30:00+00:00,77.42,77.62,77.4,77.57,4656
|
|
2022-12-01 15:35:00+00:00,77.58,77.71,77.56,77.64,5946
|
|
2022-12-01 15:40:00+00:00,77.63,77.67,77.46,77.65,6216
|
|
2022-12-01 15:45:00+00:00,77.65,77.66,77.4,77.49,4695
|
|
2022-12-01 15:50:00+00:00,77.49,77.74,77.49,77.58,9564
|
|
2022-12-01 15:55:00+00:00,77.57,77.57,77.4,77.49,12893
|
|
2022-12-02 09:30:00+00:00,75.05,75.88,74.88,75.59,19730
|
|
2022-12-02 09:35:00+00:00,75.57,75.98,75.4,75.87,10420
|
|
2022-12-02 09:40:00+00:00,75.86,76.28,75.56,75.67,14377
|
|
2022-12-02 09:45:00+00:00,75.65,75.84,75.28,75.36,13089
|
|
2022-12-02 09:50:00+00:00,75.37,75.58,74.91,74.92,11831
|
|
2022-12-02 09:55:00+00:00,74.93,75.46,74.92,75.19,11302
|
|
2022-12-02 10:00:00+00:00,75.19,75.32,74.97,74.97,11594
|
|
2022-12-02 10:05:00+00:00,74.99,75.22,74.73,75.07,11942
|
|
2022-12-02 10:10:00+00:00,75.06,75.68,75.04,75.6,11183
|
|
2022-12-02 10:15:00+00:00,75.61,75.83,75.47,75.52,9630
|
|
2022-12-02 10:20:00+00:00,75.52,75.62,75.35,75.47,9050
|
|
2022-12-02 10:25:00+00:00,75.48,75.7,75.21,75.33,8049
|
|
2022-12-02 10:30:00+00:00,75.33,75.44,75.08,75.39,6589
|
|
2022-12-02 10:35:00+00:00,75.38,75.39,74.95,74.95,7136
|
|
2022-12-02 10:40:00+00:00,74.95,75.43,74.94,75.31,7596
|
|
2022-12-02 10:45:00+00:00,75.31,75.34,75.07,75.19,5498
|
|
2022-12-02 10:50:00+00:00,75.19,75.44,75.09,75.23,7368
|
|
2022-12-02 10:55:00+00:00,75.23,75.23,74.95,74.95,6334
|
|
2022-12-02 11:00:00+00:00,74.95,75.04,74.76,74.81,7089
|
|
2022-12-02 11:05:00+00:00,74.81,74.9,74.7,74.85,4560
|
|
2022-12-02 11:10:00+00:00,74.85,74.98,74.71,74.88,4788
|
|
2022-12-02 11:15:00+00:00,74.88,75.03,74.84,74.99,4087
|
|
2022-12-02 11:20:00+00:00,74.98,75.25,74.96,75.19,5734
|
|
2022-12-02 11:25:00+00:00,75.19,75.34,75.1,75.23,7116
|
|
2022-12-02 11:30:00+00:00,75.22,75.24,75.02,75.15,5363
|
|
2022-12-02 11:35:00+00:00,75.15,75.2,74.98,75.04,5568
|
|
2022-12-02 11:40:00+00:00,75.03,75.39,75.01,75.37,6496
|
|
2022-12-02 11:45:00+00:00,75.39,75.5,75.29,75.32,7175
|
|
2022-12-02 11:50:00+00:00,75.34,75.36,75.19,75.25,4558
|
|
2022-12-02 11:55:00+00:00,75.25,75.36,75.05,75.06,5353
|
|
2022-12-02 12:00:00+00:00,75.07,75.12,75.0,75.01,3451
|
|
2022-12-02 12:05:00+00:00,75.01,75.04,74.88,74.91,4737
|
|
2022-12-02 12:10:00+00:00,74.91,75.23,74.91,75.19,5020
|
|
2022-12-02 12:15:00+00:00,75.2,75.2,74.93,74.95,5564
|
|
2022-12-02 12:20:00+00:00,74.95,75.03,74.87,74.88,3077
|
|
2022-12-02 12:25:00+00:00,74.89,74.92,74.51,74.52,7667
|
|
2022-12-02 12:30:00+00:00,74.52,74.65,74.51,74.64,4728
|
|
2022-12-02 12:35:00+00:00,74.64,74.68,74.35,74.41,5675
|
|
2022-12-02 12:40:00+00:00,74.4,74.42,74.19,74.2,6848
|
|
2022-12-02 12:45:00+00:00,74.21,74.44,74.17,74.43,6255
|
|
2022-12-02 12:50:00+00:00,74.44,74.53,74.39,74.47,4768
|
|
2022-12-02 12:55:00+00:00,74.46,74.51,74.27,74.31,5175
|
|
2022-12-02 13:00:00+00:00,74.31,74.47,74.21,74.21,5741
|
|
2022-12-02 13:05:00+00:00,74.21,74.23,73.84,73.84,9185
|
|
2022-12-02 13:10:00+00:00,73.85,74.12,73.65,74.07,12211
|
|
2022-12-02 13:15:00+00:00,74.06,74.24,74.0,74.19,5203
|
|
2022-12-02 13:20:00+00:00,74.18,74.3,74.14,74.25,5058
|
|
2022-12-02 13:25:00+00:00,74.25,74.41,74.15,74.36,4998
|
|
2022-12-02 13:30:00+00:00,74.36,74.41,74.24,74.29,3376
|
|
2022-12-02 13:35:00+00:00,74.29,74.4,74.25,74.38,3139
|
|
2022-12-02 13:40:00+00:00,74.39,74.51,74.38,74.47,2996
|
|
2022-12-02 13:45:00+00:00,74.47,74.61,74.43,74.58,3775
|
|
2022-12-02 13:50:00+00:00,74.58,74.72,74.49,74.63,5533
|
|
2022-12-02 13:55:00+00:00,74.64,74.66,74.5,74.54,4371
|
|
2022-12-02 14:00:00+00:00,74.54,74.64,74.45,74.48,4349
|
|
2022-12-02 14:05:00+00:00,74.48,74.5,74.28,74.28,5379
|
|
2022-12-02 14:10:00+00:00,74.28,74.43,74.23,74.43,3525
|
|
2022-12-02 14:15:00+00:00,74.43,74.62,74.4,74.57,4182
|
|
2022-12-02 14:20:00+00:00,74.58,74.64,74.49,74.61,3067
|
|
2022-12-02 14:25:00+00:00,74.61,74.65,74.53,74.63,2873
|
|
2022-12-02 14:30:00+00:00,74.64,74.78,74.54,74.76,5736
|
|
2022-12-02 14:35:00+00:00,74.75,74.79,74.67,74.71,3197
|
|
2022-12-02 14:40:00+00:00,74.71,74.73,74.63,74.64,2417
|
|
2022-12-02 14:45:00+00:00,74.64,74.88,74.57,74.84,6217
|
|
2022-12-02 14:50:00+00:00,74.84,74.96,74.82,74.84,4549
|
|
2022-12-02 14:55:00+00:00,74.84,75.09,74.81,75.05,7163
|
|
2022-12-02 15:00:00+00:00,75.05,75.23,75.04,75.2,6665
|
|
2022-12-02 15:05:00+00:00,75.2,75.53,75.14,75.48,10615
|
|
2022-12-02 15:10:00+00:00,75.48,75.72,75.41,75.71,10979
|
|
2022-12-02 15:15:00+00:00,75.71,75.8,75.63,75.73,9010
|
|
2022-12-02 15:20:00+00:00,75.73,75.74,75.54,75.56,7471
|
|
2022-12-02 15:25:00+00:00,75.57,75.59,75.37,75.48,6868
|
|
2022-12-02 15:30:00+00:00,75.48,75.51,75.26,75.28,6098
|
|
2022-12-02 15:35:00+00:00,75.27,75.35,74.99,75.05,15968
|
|
2022-12-02 15:40:00+00:00,75.05,75.17,74.95,75.01,10923
|
|
2022-12-02 15:45:00+00:00,75.0,75.0,74.86,74.95,7145
|
|
2022-12-02 15:50:00+00:00,74.94,75.09,74.9,74.98,12073
|
|
2022-12-02 15:55:00+00:00,74.98,75.07,74.88,75.0,18833
|
|
2022-12-05 09:30:00+00:00,74.53,75.14,74.42,74.78,15584
|
|
2022-12-05 09:35:00+00:00,74.75,75.17,74.53,74.54,8516
|
|
2022-12-05 09:40:00+00:00,74.53,74.69,74.11,74.35,10335
|
|
2022-12-05 09:45:00+00:00,74.34,74.56,74.22,74.47,7262
|
|
2022-12-05 09:50:00+00:00,74.46,74.57,74.33,74.48,6263
|
|
2022-12-05 09:55:00+00:00,74.51,74.79,74.3,74.67,8340
|
|
2022-12-05 10:00:00+00:00,74.7,74.73,73.98,74.47,15025
|
|
2022-12-05 10:05:00+00:00,74.47,74.55,74.24,74.33,5337
|
|
2022-12-05 10:10:00+00:00,74.33,74.67,74.29,74.55,5841
|
|
2022-12-05 10:15:00+00:00,74.56,74.59,74.05,74.06,5939
|
|
2022-12-05 10:20:00+00:00,74.05,74.11,73.89,73.97,6645
|
|
2022-12-05 10:25:00+00:00,73.98,74.14,73.86,73.88,6763
|
|
2022-12-05 10:30:00+00:00,73.87,73.97,73.66,73.92,5597
|
|
2022-12-05 10:35:00+00:00,73.91,73.94,73.71,73.93,4283
|
|
2022-12-05 10:40:00+00:00,73.93,74.12,73.93,74.11,5768
|
|
2022-12-05 10:45:00+00:00,74.11,74.23,74.09,74.22,3990
|
|
2022-12-05 10:50:00+00:00,74.22,74.39,74.18,74.29,6951
|
|
2022-12-05 10:55:00+00:00,74.31,74.59,74.21,74.51,7280
|
|
2022-12-05 11:00:00+00:00,74.51,74.57,74.3,74.48,5122
|
|
2022-12-05 11:05:00+00:00,74.48,74.54,74.37,74.49,3638
|
|
2022-12-05 11:10:00+00:00,74.5,74.69,74.39,74.41,7708
|
|
2022-12-05 11:15:00+00:00,74.42,74.49,74.2,74.31,4597
|
|
2022-12-05 11:20:00+00:00,74.3,74.34,74.14,74.15,5008
|
|
2022-12-05 11:25:00+00:00,74.15,74.22,74.07,74.17,2784
|
|
2022-12-05 11:30:00+00:00,74.17,74.18,73.91,73.92,2720
|
|
2022-12-05 11:35:00+00:00,73.92,74.08,73.81,74.08,3948
|
|
2022-12-05 11:40:00+00:00,74.07,74.32,74.06,74.23,4661
|
|
2022-12-05 11:45:00+00:00,74.24,74.38,74.19,74.29,5448
|
|
2022-12-05 11:50:00+00:00,74.29,74.42,74.27,74.33,4931
|
|
2022-12-05 11:55:00+00:00,74.33,74.34,74.04,74.05,7195
|
|
2022-12-05 12:00:00+00:00,74.04,74.14,73.97,74.08,6367
|
|
2022-12-05 12:05:00+00:00,74.08,74.26,74.03,74.12,6124
|
|
2022-12-05 12:10:00+00:00,74.12,74.25,74.04,74.23,3472
|
|
2022-12-05 12:15:00+00:00,74.2,74.37,74.2,74.3,4401
|
|
2022-12-05 12:20:00+00:00,74.3,74.39,74.22,74.38,2866
|
|
2022-12-05 12:25:00+00:00,74.39,74.44,74.26,74.27,4052
|
|
2022-12-05 12:30:00+00:00,74.26,74.34,74.1,74.16,3312
|
|
2022-12-05 12:35:00+00:00,74.15,74.27,74.12,74.16,2758
|
|
2022-12-05 12:40:00+00:00,74.15,74.17,74.05,74.09,2319
|
|
2022-12-05 12:45:00+00:00,74.09,74.17,74.05,74.13,2007
|
|
2022-12-05 12:50:00+00:00,74.12,74.14,73.9,73.9,3267
|
|
2022-12-05 12:55:00+00:00,73.9,73.94,73.76,73.77,4685
|
|
2022-12-05 13:00:00+00:00,73.76,73.83,73.62,73.77,5755
|
|
2022-12-05 13:05:00+00:00,73.77,73.91,73.72,73.85,3227
|
|
2022-12-05 13:10:00+00:00,73.86,74.0,73.83,73.95,2971
|
|
2022-12-05 13:15:00+00:00,73.94,74.04,73.91,74.01,2714
|
|
2022-12-05 13:20:00+00:00,74.01,74.02,73.83,73.87,2429
|
|
2022-12-05 13:25:00+00:00,73.88,73.94,73.76,73.82,2377
|
|
2022-12-05 13:30:00+00:00,73.82,73.94,73.75,73.93,3574
|
|
2022-12-05 13:35:00+00:00,73.94,74.05,73.88,74.02,2783
|
|
2022-12-05 13:40:00+00:00,74.02,74.07,73.85,73.9,3502
|
|
2022-12-05 13:45:00+00:00,73.89,73.94,73.63,73.66,3464
|
|
2022-12-05 13:50:00+00:00,73.65,73.66,73.4,73.42,6180
|
|
2022-12-05 13:55:00+00:00,73.41,73.42,73.12,73.14,6311
|
|
2022-12-05 14:00:00+00:00,73.13,73.31,73.07,73.3,6502
|
|
2022-12-05 14:05:00+00:00,73.29,73.48,73.29,73.47,3845
|
|
2022-12-05 14:10:00+00:00,73.46,73.58,73.46,73.56,3193
|
|
2022-12-05 14:15:00+00:00,73.56,73.58,73.47,73.5,3485
|
|
2022-12-05 14:20:00+00:00,73.5,73.53,73.36,73.39,3072
|
|
2022-12-05 14:25:00+00:00,73.4,73.51,73.34,73.43,2823
|
|
2022-12-05 14:30:00+00:00,73.42,73.42,72.97,73.0,7809
|
|
2022-12-05 14:35:00+00:00,73.01,73.2,72.98,73.11,3788
|
|
2022-12-05 14:40:00+00:00,73.11,73.17,73.01,73.09,3552
|
|
2022-12-05 14:45:00+00:00,73.09,73.11,72.82,73.08,5835
|
|
2022-12-05 14:50:00+00:00,73.08,73.17,73.04,73.13,3242
|
|
2022-12-05 14:55:00+00:00,73.14,73.17,72.99,73.14,4505
|
|
2022-12-05 15:00:00+00:00,73.14,73.23,73.02,73.15,4632
|
|
2022-12-05 15:05:00+00:00,73.14,73.21,73.02,73.12,3312
|
|
2022-12-05 15:10:00+00:00,73.12,73.21,73.01,73.18,4498
|
|
2022-12-05 15:15:00+00:00,73.18,73.21,73.01,73.07,3362
|
|
2022-12-05 15:20:00+00:00,73.06,73.2,73.04,73.17,4031
|
|
2022-12-05 15:25:00+00:00,73.17,73.19,73.07,73.18,3018
|
|
2022-12-05 15:30:00+00:00,73.19,73.44,73.17,73.44,6796
|
|
2022-12-05 15:35:00+00:00,73.44,73.64,73.39,73.42,6734
|
|
2022-12-05 15:40:00+00:00,73.42,73.47,73.31,73.39,4654
|
|
2022-12-05 15:45:00+00:00,73.38,73.44,73.28,73.4,4615
|
|
2022-12-05 15:50:00+00:00,73.4,73.63,73.32,73.63,6525
|
|
2022-12-05 15:55:00+00:00,73.64,73.69,73.52,73.64,11825
|
|
2022-12-06 09:30:00+00:00,73.12,73.4,72.75,72.91,17218
|
|
2022-12-06 09:35:00+00:00,72.9,73.0,72.38,72.38,12842
|
|
2022-12-06 09:40:00+00:00,72.39,72.47,71.69,71.76,13334
|
|
2022-12-06 09:45:00+00:00,71.75,71.76,71.48,71.51,15339
|
|
2022-12-06 09:50:00+00:00,71.51,71.69,71.29,71.29,12824
|
|
2022-12-06 09:55:00+00:00,71.3,71.45,70.94,70.97,11561
|
|
2022-12-06 10:00:00+00:00,70.98,71.19,70.94,71.08,10814
|
|
2022-12-06 10:05:00+00:00,71.08,71.13,70.59,70.74,12670
|
|
2022-12-06 10:10:00+00:00,70.73,70.82,70.63,70.7,6947
|
|
2022-12-06 10:15:00+00:00,70.7,70.86,70.63,70.81,9481
|
|
2022-12-06 10:20:00+00:00,70.82,71.29,70.8,71.26,10029
|
|
2022-12-06 10:25:00+00:00,71.25,71.47,71.2,71.3,12386
|
|
2022-12-06 10:30:00+00:00,71.3,71.46,71.19,71.24,10235
|
|
2022-12-06 10:35:00+00:00,71.23,71.36,70.96,71.08,12530
|
|
2022-12-06 10:40:00+00:00,71.08,71.17,70.82,71.17,11540
|
|
2022-12-06 10:45:00+00:00,71.16,71.41,71.14,71.34,10459
|
|
2022-12-06 10:50:00+00:00,71.33,71.47,71.21,71.22,8191
|
|
2022-12-06 10:55:00+00:00,71.22,71.31,71.13,71.2,4763
|
|
2022-12-06 11:00:00+00:00,71.19,71.31,71.08,71.11,5082
|
|
2022-12-06 11:05:00+00:00,71.12,71.39,71.08,71.24,6413
|
|
2022-12-06 11:10:00+00:00,71.25,71.44,71.17,71.24,5769
|
|
2022-12-06 11:15:00+00:00,71.22,71.24,71.03,71.21,4457
|
|
2022-12-06 11:20:00+00:00,71.21,71.42,71.21,71.41,5144
|
|
2022-12-06 11:25:00+00:00,71.41,71.41,71.17,71.2,6157
|
|
2022-12-06 11:30:00+00:00,71.2,71.37,70.92,71.08,11969
|
|
2022-12-06 11:35:00+00:00,71.08,71.36,70.99,71.06,7891
|
|
2022-12-06 11:40:00+00:00,71.07,71.26,71.01,71.26,4739
|
|
2022-12-06 11:45:00+00:00,71.24,71.47,71.24,71.31,6663
|
|
2022-12-06 11:50:00+00:00,71.32,71.37,71.11,71.13,5971
|
|
2022-12-06 11:55:00+00:00,71.13,71.37,71.07,71.14,5903
|
|
2022-12-06 12:00:00+00:00,71.14,71.27,71.05,71.16,3437
|
|
2022-12-06 12:05:00+00:00,71.17,71.23,71.07,71.12,2794
|
|
2022-12-06 12:10:00+00:00,71.12,71.19,70.88,70.95,4009
|
|
2022-12-06 12:15:00+00:00,70.94,70.97,70.51,70.52,8894
|
|
2022-12-06 12:20:00+00:00,70.53,70.75,70.51,70.72,7679
|
|
2022-12-06 12:25:00+00:00,70.71,71.05,70.7,70.86,6678
|
|
2022-12-06 12:30:00+00:00,70.86,71.1,70.84,71.08,5003
|
|
2022-12-06 12:35:00+00:00,71.07,71.07,70.9,70.95,3263
|
|
2022-12-06 12:40:00+00:00,70.95,71.05,70.87,71.02,3134
|
|
2022-12-06 12:45:00+00:00,71.02,71.06,70.9,70.99,2701
|
|
2022-12-06 12:50:00+00:00,70.98,71.01,70.8,70.87,3510
|
|
2022-12-06 12:55:00+00:00,70.87,70.91,70.71,70.81,2985
|
|
2022-12-06 13:00:00+00:00,70.81,71.06,70.77,70.86,4766
|
|
2022-12-06 13:05:00+00:00,70.86,70.92,70.61,70.63,4394
|
|
2022-12-06 13:10:00+00:00,70.63,70.95,70.63,70.94,4212
|
|
2022-12-06 13:15:00+00:00,70.92,71.0,70.88,70.92,4652
|
|
2022-12-06 13:20:00+00:00,70.92,70.99,70.77,70.8,3656
|
|
2022-12-06 13:25:00+00:00,70.8,70.85,70.7,70.73,3430
|
|
2022-12-06 13:30:00+00:00,70.73,70.84,70.61,70.79,5197
|
|
2022-12-06 13:35:00+00:00,70.78,70.94,70.77,70.9,4972
|
|
2022-12-06 13:40:00+00:00,70.9,71.0,70.87,70.97,4000
|
|
2022-12-06 13:45:00+00:00,70.97,71.04,70.86,70.9,4678
|
|
2022-12-06 13:50:00+00:00,70.89,71.05,70.81,70.82,6115
|
|
2022-12-06 13:55:00+00:00,70.81,70.84,70.67,70.83,5415
|
|
2022-12-06 14:00:00+00:00,70.82,70.83,70.58,70.63,4093
|
|
2022-12-06 14:05:00+00:00,70.63,70.64,70.44,70.47,5830
|
|
2022-12-06 14:10:00+00:00,70.47,70.51,70.23,70.24,6019
|
|
2022-12-06 14:15:00+00:00,70.23,70.3,70.04,70.23,9056
|
|
2022-12-06 14:20:00+00:00,70.23,70.35,70.12,70.18,4546
|
|
2022-12-06 14:25:00+00:00,70.17,70.17,69.93,69.96,7716
|
|
2022-12-06 14:30:00+00:00,69.97,70.08,69.81,69.84,5998
|
|
2022-12-06 14:35:00+00:00,69.84,69.88,69.65,69.84,8337
|
|
2022-12-06 14:40:00+00:00,69.85,69.95,69.8,69.88,5863
|
|
2022-12-06 14:45:00+00:00,69.87,70.0,69.82,69.87,5410
|
|
2022-12-06 14:50:00+00:00,69.86,69.99,69.77,69.95,4467
|
|
2022-12-06 14:55:00+00:00,69.95,69.96,69.84,69.88,2928
|
|
2022-12-06 15:00:00+00:00,69.89,70.19,69.88,70.09,7026
|
|
2022-12-06 15:05:00+00:00,70.09,70.22,69.95,69.96,6972
|
|
2022-12-06 15:10:00+00:00,69.97,70.0,69.82,69.89,5108
|
|
2022-12-06 15:15:00+00:00,69.89,69.95,69.53,69.57,7581
|
|
2022-12-06 15:20:00+00:00,69.56,69.63,69.42,69.59,6972
|
|
2022-12-06 15:25:00+00:00,69.59,69.67,69.4,69.43,6114
|
|
2022-12-06 15:30:00+00:00,69.44,69.75,69.42,69.67,6877
|
|
2022-12-06 15:35:00+00:00,69.67,69.85,69.59,69.83,7646
|
|
2022-12-06 15:40:00+00:00,69.82,70.17,69.74,70.06,11925
|
|
2022-12-06 15:45:00+00:00,70.06,70.27,70.06,70.23,10195
|
|
2022-12-06 15:50:00+00:00,70.24,70.4,70.18,70.33,11895
|
|
2022-12-06 15:55:00+00:00,70.33,70.4,70.22,70.29,15926
|
|
2022-12-07 09:30:00+00:00,69.53,70.15,69.28,70.12,17553
|
|
2022-12-07 09:35:00+00:00,70.14,71.0,70.03,70.88,17110
|
|
2022-12-07 09:40:00+00:00,70.87,71.37,70.58,70.6,19932
|
|
2022-12-07 09:45:00+00:00,70.59,70.84,69.9,69.92,15341
|
|
2022-12-07 09:50:00+00:00,69.91,70.08,69.52,70.06,14031
|
|
2022-12-07 09:55:00+00:00,70.08,70.08,69.55,69.57,10322
|
|
2022-12-07 10:00:00+00:00,69.57,70.04,69.43,69.99,12896
|
|
2022-12-07 10:05:00+00:00,69.98,70.2,69.88,69.96,8655
|
|
2022-12-07 10:10:00+00:00,69.97,70.02,69.45,69.9,13722
|
|
2022-12-07 10:15:00+00:00,69.92,70.12,69.71,69.76,6978
|
|
2022-12-07 10:20:00+00:00,69.75,69.92,69.44,69.54,7814
|
|
2022-12-07 10:25:00+00:00,69.54,69.9,69.43,69.82,8848
|
|
2022-12-07 10:30:00+00:00,69.81,70.05,69.57,69.62,9495
|
|
2022-12-07 10:35:00+00:00,69.62,69.75,69.54,69.54,5166
|
|
2022-12-07 10:40:00+00:00,69.53,69.86,69.51,69.77,5706
|
|
2022-12-07 10:45:00+00:00,69.78,70.3,69.78,70.27,9714
|
|
2022-12-07 10:50:00+00:00,70.27,71.08,70.23,70.81,15191
|
|
2022-12-07 10:55:00+00:00,70.83,70.89,70.55,70.55,7748
|
|
2022-12-07 11:00:00+00:00,70.56,70.88,70.55,70.82,10798
|
|
2022-12-07 11:05:00+00:00,70.82,71.13,70.65,70.72,11206
|
|
2022-12-07 11:10:00+00:00,70.71,70.74,70.42,70.53,6176
|
|
2022-12-07 11:15:00+00:00,70.53,70.59,70.32,70.35,5093
|
|
2022-12-07 11:20:00+00:00,70.34,70.36,69.95,69.96,7690
|
|
2022-12-07 11:25:00+00:00,69.97,70.11,69.9,69.98,5411
|
|
2022-12-07 11:30:00+00:00,69.98,70.08,69.85,69.96,6058
|
|
2022-12-07 11:35:00+00:00,69.95,70.27,69.92,70.19,4533
|
|
2022-12-07 11:40:00+00:00,70.2,70.49,70.19,70.41,6831
|
|
2022-12-07 11:45:00+00:00,70.42,70.67,70.38,70.6,5214
|
|
2022-12-07 11:50:00+00:00,70.59,70.91,70.58,70.64,8541
|
|
2022-12-07 11:55:00+00:00,70.63,70.9,70.56,70.77,6036
|
|
2022-12-07 12:00:00+00:00,70.77,70.87,70.45,70.46,5383
|
|
2022-12-07 12:05:00+00:00,70.46,70.54,70.35,70.54,4771
|
|
2022-12-07 12:10:00+00:00,70.54,70.74,70.44,70.64,4922
|
|
2022-12-07 12:15:00+00:00,70.64,70.85,70.6,70.71,4132
|
|
2022-12-07 12:20:00+00:00,70.72,70.8,70.49,70.49,4541
|
|
2022-12-07 12:25:00+00:00,70.5,70.55,70.35,70.41,2609
|
|
2022-12-07 12:30:00+00:00,70.41,70.52,70.39,70.47,3367
|
|
2022-12-07 12:35:00+00:00,70.48,70.62,70.41,70.47,3548
|
|
2022-12-07 12:40:00+00:00,70.47,70.78,70.47,70.63,3254
|
|
2022-12-07 12:45:00+00:00,70.63,70.81,70.57,70.75,4443
|
|
2022-12-07 12:50:00+00:00,70.74,70.79,70.62,70.73,3453
|
|
2022-12-07 12:55:00+00:00,70.73,70.79,70.62,70.77,4269
|
|
2022-12-07 13:00:00+00:00,70.77,70.88,70.64,70.65,4916
|
|
2022-12-07 13:05:00+00:00,70.64,70.85,70.55,70.81,5171
|
|
2022-12-07 13:10:00+00:00,70.8,71.08,70.78,71.0,6904
|
|
2022-12-07 13:15:00+00:00,70.99,71.01,70.85,70.92,5088
|
|
2022-12-07 13:20:00+00:00,70.92,70.92,70.57,70.65,5531
|
|
2022-12-07 13:25:00+00:00,70.66,70.66,70.5,70.58,3148
|
|
2022-12-07 13:30:00+00:00,70.56,70.57,70.35,70.47,4669
|
|
2022-12-07 13:35:00+00:00,70.47,70.52,70.32,70.35,3965
|
|
2022-12-07 13:40:00+00:00,70.36,70.49,70.33,70.37,3215
|
|
2022-12-07 13:45:00+00:00,70.36,70.43,70.29,70.31,4183
|
|
2022-12-07 13:50:00+00:00,70.3,70.32,70.1,70.12,4787
|
|
2022-12-07 13:55:00+00:00,70.12,70.14,69.94,70.03,5249
|
|
2022-12-07 14:00:00+00:00,70.02,70.08,69.77,70.05,7311
|
|
2022-12-07 14:05:00+00:00,70.05,70.19,70.03,70.18,4919
|
|
2022-12-07 14:10:00+00:00,70.18,70.42,70.09,70.4,5877
|
|
2022-12-07 14:15:00+00:00,70.38,70.44,70.2,70.21,5380
|
|
2022-12-07 14:20:00+00:00,70.21,70.22,69.94,70.01,5558
|
|
2022-12-07 14:25:00+00:00,70.02,70.17,70.02,70.13,4280
|
|
2022-12-07 14:30:00+00:00,70.14,70.25,70.0,70.25,4842
|
|
2022-12-07 14:35:00+00:00,70.26,70.26,70.09,70.19,3821
|
|
2022-12-07 14:40:00+00:00,70.18,70.21,69.94,70.06,4556
|
|
2022-12-07 14:45:00+00:00,70.06,70.11,69.92,70.09,2904
|
|
2022-12-07 14:50:00+00:00,70.09,70.14,69.98,70.01,4245
|
|
2022-12-07 14:55:00+00:00,70.01,70.09,69.97,70.03,4071
|
|
2022-12-07 15:00:00+00:00,70.02,70.18,70.0,70.18,4018
|
|
2022-12-07 15:05:00+00:00,70.18,70.18,69.93,70.01,4947
|
|
2022-12-07 15:10:00+00:00,70.01,70.15,69.99,70.07,3639
|
|
2022-12-07 15:15:00+00:00,70.06,70.23,69.98,70.05,5148
|
|
2022-12-07 15:20:00+00:00,70.04,70.14,69.95,70.08,4000
|
|
2022-12-07 15:25:00+00:00,70.09,70.19,70.04,70.17,3699
|
|
2022-12-07 15:30:00+00:00,70.17,70.38,70.16,70.27,6613
|
|
2022-12-07 15:35:00+00:00,70.27,70.41,70.21,70.38,4410
|
|
2022-12-07 15:40:00+00:00,70.39,70.42,70.19,70.22,5389
|
|
2022-12-07 15:45:00+00:00,70.21,70.33,70.19,70.23,4142
|
|
2022-12-07 15:50:00+00:00,70.23,70.3,70.17,70.24,5078
|
|
2022-12-07 15:55:00+00:00,70.24,70.36,70.05,70.14,14809
|
|
2022-12-08 09:30:00+00:00,70.21,70.7,69.74,69.91,16077
|
|
2022-12-08 09:35:00+00:00,69.9,69.99,69.34,69.45,11112
|
|
2022-12-08 09:40:00+00:00,69.46,69.86,69.18,69.2,12374
|
|
2022-12-08 09:45:00+00:00,69.19,69.43,69.0,69.25,11868
|
|
2022-12-08 09:50:00+00:00,69.25,69.77,69.21,69.63,13433
|
|
2022-12-08 09:55:00+00:00,69.64,69.96,69.57,69.94,9094
|
|
2022-12-08 10:00:00+00:00,69.95,70.32,69.95,70.31,13553
|
|
2022-12-08 10:05:00+00:00,70.31,70.68,70.22,70.52,12883
|
|
2022-12-08 10:10:00+00:00,70.52,70.74,70.44,70.66,8464
|
|
2022-12-08 10:15:00+00:00,70.66,70.73,70.17,70.22,8777
|
|
2022-12-08 10:20:00+00:00,70.22,70.62,70.11,70.62,8509
|
|
2022-12-08 10:25:00+00:00,70.62,71.02,70.57,70.82,13276
|
|
2022-12-08 10:30:00+00:00,70.83,71.0,70.6,70.98,9256
|
|
2022-12-08 10:35:00+00:00,70.99,71.23,70.87,70.91,11208
|
|
2022-12-08 10:40:00+00:00,70.92,70.93,70.57,70.69,7211
|
|
2022-12-08 10:45:00+00:00,70.68,70.8,70.57,70.71,5341
|
|
2022-12-08 10:50:00+00:00,70.71,70.86,70.46,70.53,6815
|
|
2022-12-08 10:55:00+00:00,70.53,70.79,70.45,70.59,7125
|
|
2022-12-08 11:00:00+00:00,70.6,70.74,70.44,70.5,5192
|
|
2022-12-08 11:05:00+00:00,70.49,70.6,70.25,70.26,6841
|
|
2022-12-08 11:10:00+00:00,70.26,70.51,70.22,70.45,5199
|
|
2022-12-08 11:15:00+00:00,70.45,70.53,70.14,70.21,5796
|
|
2022-12-08 11:20:00+00:00,70.22,70.34,70.06,70.13,4939
|
|
2022-12-08 11:25:00+00:00,70.13,70.54,70.06,70.51,6534
|
|
2022-12-08 11:30:00+00:00,70.51,70.64,70.49,70.54,4410
|
|
2022-12-08 11:35:00+00:00,70.53,70.64,70.41,70.54,4276
|
|
2022-12-08 11:40:00+00:00,70.54,70.55,70.28,70.47,4401
|
|
2022-12-08 11:45:00+00:00,70.46,70.63,70.46,70.62,3091
|
|
2022-12-08 11:50:00+00:00,70.63,70.75,70.58,70.65,4463
|
|
2022-12-08 11:55:00+00:00,70.65,70.67,70.46,70.47,3249
|
|
2022-12-08 12:00:00+00:00,70.47,70.55,70.28,70.28,6203
|
|
2022-12-08 12:05:00+00:00,70.29,70.35,70.11,70.21,6558
|
|
2022-12-08 12:10:00+00:00,70.21,70.32,70.08,70.17,4861
|
|
2022-12-08 12:15:00+00:00,70.17,70.19,70.05,70.19,3505
|
|
2022-12-08 12:20:00+00:00,70.19,70.19,69.96,70.06,5086
|
|
2022-12-08 12:25:00+00:00,70.06,70.07,69.73,69.77,6256
|
|
2022-12-08 12:30:00+00:00,69.77,69.84,69.66,69.78,4730
|
|
2022-12-08 12:35:00+00:00,69.78,69.98,69.76,69.81,5032
|
|
2022-12-08 12:40:00+00:00,69.81,69.98,69.79,69.88,3201
|
|
2022-12-08 12:45:00+00:00,69.87,70.0,69.76,69.98,4471
|
|
2022-12-08 12:50:00+00:00,69.98,70.05,69.94,69.99,3879
|
|
2022-12-08 12:55:00+00:00,69.99,70.1,69.92,70.08,2784
|
|
2022-12-08 13:00:00+00:00,70.08,70.18,70.03,70.11,3422
|
|
2022-12-08 13:05:00+00:00,70.11,70.28,70.05,70.2,5084
|
|
2022-12-08 13:10:00+00:00,70.2,70.21,70.0,70.04,3417
|
|
2022-12-08 13:15:00+00:00,70.04,70.14,69.92,69.92,3829
|
|
2022-12-08 13:20:00+00:00,69.92,69.93,69.71,69.81,4949
|
|
2022-12-08 13:25:00+00:00,69.8,70.04,69.75,70.02,3969
|
|
2022-12-08 13:30:00+00:00,70.02,70.13,69.91,70.04,4740
|
|
2022-12-08 13:35:00+00:00,70.04,70.09,69.93,70.07,3964
|
|
2022-12-08 13:40:00+00:00,70.08,70.22,70.06,70.16,7596
|
|
2022-12-08 13:45:00+00:00,70.17,70.24,70.02,70.05,4526
|
|
2022-12-08 13:50:00+00:00,70.04,70.04,69.78,69.79,4486
|
|
2022-12-08 13:55:00+00:00,69.78,69.92,69.77,69.89,4373
|
|
2022-12-08 14:00:00+00:00,69.89,69.89,69.69,69.7,4951
|
|
2022-12-08 14:05:00+00:00,69.7,69.71,69.36,69.61,7302
|
|
2022-12-08 14:10:00+00:00,69.6,69.63,69.45,69.53,4095
|
|
2022-12-08 14:15:00+00:00,69.53,69.71,69.5,69.67,3199
|
|
2022-12-08 14:20:00+00:00,69.67,69.85,69.65,69.84,4012
|
|
2022-12-08 14:25:00+00:00,69.84,69.96,69.77,69.81,4625
|
|
2022-12-08 14:30:00+00:00,69.81,69.91,69.72,69.75,3617
|
|
2022-12-08 14:35:00+00:00,69.75,69.84,69.66,69.81,4164
|
|
2022-12-08 14:40:00+00:00,69.81,70.0,69.79,69.9,3507
|
|
2022-12-08 14:45:00+00:00,69.9,70.0,69.87,69.95,4591
|
|
2022-12-08 14:50:00+00:00,69.95,70.07,69.81,70.04,4840
|
|
2022-12-08 14:55:00+00:00,70.04,70.05,69.83,69.87,3028
|
|
2022-12-08 15:00:00+00:00,69.86,69.98,69.7,69.95,4836
|
|
2022-12-08 15:05:00+00:00,69.95,70.06,69.79,70.05,4430
|
|
2022-12-08 15:10:00+00:00,70.05,70.16,69.95,70.05,5006
|
|
2022-12-08 15:15:00+00:00,70.04,70.14,69.93,70.07,3948
|
|
2022-12-08 15:20:00+00:00,70.08,70.27,70.02,70.26,6039
|
|
2022-12-08 15:25:00+00:00,70.27,70.39,70.26,70.36,5479
|
|
2022-12-08 15:30:00+00:00,70.35,70.56,70.33,70.39,8752
|
|
2022-12-08 15:35:00+00:00,70.38,70.45,70.32,70.36,5332
|
|
2022-12-08 15:40:00+00:00,70.36,70.62,70.33,70.55,7367
|
|
2022-12-08 15:45:00+00:00,70.54,70.54,70.19,70.29,7338
|
|
2022-12-08 15:50:00+00:00,70.28,70.52,70.17,70.5,8922
|
|
2022-12-08 15:55:00+00:00,70.5,70.54,70.31,70.48,14959
|
|
2022-12-09 09:30:00+00:00,69.49,69.73,68.76,69.35,27003
|
|
2022-12-09 09:35:00+00:00,69.34,69.63,69.02,69.32,16923
|
|
2022-12-09 09:40:00+00:00,69.35,69.67,69.26,69.62,13387
|
|
2022-12-09 09:45:00+00:00,69.62,69.92,69.33,69.34,12956
|
|
2022-12-09 09:50:00+00:00,69.34,69.35,68.91,69.05,12228
|
|
2022-12-09 09:55:00+00:00,69.03,69.29,68.87,69.12,8693
|
|
2022-12-09 10:00:00+00:00,69.14,69.72,68.86,69.52,16057
|
|
2022-12-09 10:05:00+00:00,69.52,69.73,69.3,69.44,11571
|
|
2022-12-09 10:10:00+00:00,69.44,69.58,69.26,69.47,7045
|
|
2022-12-09 10:15:00+00:00,69.46,69.59,69.2,69.4,7634
|
|
2022-12-09 10:20:00+00:00,69.39,69.64,69.25,69.34,9583
|
|
2022-12-09 10:25:00+00:00,69.34,69.49,69.23,69.43,6758
|
|
2022-12-09 10:30:00+00:00,69.42,69.93,69.39,69.72,9961
|
|
2022-12-09 10:35:00+00:00,69.72,69.86,69.48,69.85,6999
|
|
2022-12-09 10:40:00+00:00,69.85,69.98,69.66,69.7,6721
|
|
2022-12-09 10:45:00+00:00,69.69,69.72,69.44,69.55,6192
|
|
2022-12-09 10:50:00+00:00,69.55,69.76,69.52,69.71,5121
|
|
2022-12-09 10:55:00+00:00,69.7,70.38,69.68,70.3,9490
|
|
2022-12-09 11:00:00+00:00,70.3,70.4,70.18,70.23,8964
|
|
2022-12-09 11:05:00+00:00,70.23,70.28,70.02,70.06,5166
|
|
2022-12-09 11:10:00+00:00,70.07,70.11,69.87,69.92,6435
|
|
2022-12-09 11:15:00+00:00,69.94,70.06,69.83,69.91,7643
|
|
2022-12-09 11:20:00+00:00,69.91,70.29,69.89,70.23,8778
|
|
2022-12-09 11:25:00+00:00,70.22,70.48,70.15,70.47,9380
|
|
2022-12-09 11:30:00+00:00,70.47,70.59,70.32,70.57,8163
|
|
2022-12-09 11:35:00+00:00,70.57,70.67,70.32,70.42,7177
|
|
2022-12-09 11:40:00+00:00,70.42,70.47,70.24,70.45,6828
|
|
2022-12-09 11:45:00+00:00,70.45,70.57,70.37,70.45,5922
|
|
2022-12-09 11:50:00+00:00,70.46,70.64,70.45,70.58,5964
|
|
2022-12-09 11:55:00+00:00,70.58,70.64,70.41,70.46,3326
|
|
2022-12-09 12:00:00+00:00,70.47,70.53,70.36,70.44,4157
|
|
2022-12-09 12:05:00+00:00,70.44,70.54,70.39,70.53,3268
|
|
2022-12-09 12:10:00+00:00,70.53,70.64,70.42,70.44,4210
|
|
2022-12-09 12:15:00+00:00,70.44,70.46,70.29,70.44,3970
|
|
2022-12-09 12:20:00+00:00,70.44,70.45,70.25,70.29,3875
|
|
2022-12-09 12:25:00+00:00,70.3,70.35,70.17,70.17,3142
|
|
2022-12-09 12:30:00+00:00,70.17,70.3,70.14,70.23,3054
|
|
2022-12-09 12:35:00+00:00,70.23,70.33,70.21,70.31,2522
|
|
2022-12-09 12:40:00+00:00,70.31,70.35,70.09,70.12,3472
|
|
2022-12-09 12:45:00+00:00,70.12,70.24,70.04,70.05,3146
|
|
2022-12-09 12:50:00+00:00,70.05,70.08,69.91,69.91,3763
|
|
2022-12-09 12:55:00+00:00,69.9,70.03,69.9,69.96,3201
|
|
2022-12-09 13:00:00+00:00,69.97,69.97,69.73,69.83,5074
|
|
2022-12-09 13:05:00+00:00,69.84,69.84,69.66,69.66,4202
|
|
2022-12-09 13:10:00+00:00,69.67,69.67,69.42,69.51,6812
|
|
2022-12-09 13:15:00+00:00,69.5,69.69,69.49,69.68,5214
|
|
2022-12-09 13:20:00+00:00,69.68,69.69,69.47,69.47,4086
|
|
2022-12-09 13:25:00+00:00,69.46,69.6,69.44,69.52,4030
|
|
2022-12-09 13:30:00+00:00,69.51,69.69,69.43,69.56,5710
|
|
2022-12-09 13:35:00+00:00,69.57,69.7,69.55,69.64,2872
|
|
2022-12-09 13:40:00+00:00,69.65,69.69,69.55,69.62,3595
|
|
2022-12-09 13:45:00+00:00,69.63,69.66,69.55,69.63,2562
|
|
2022-12-09 13:50:00+00:00,69.63,69.72,69.59,69.64,3417
|
|
2022-12-09 13:55:00+00:00,69.63,69.69,69.58,69.66,2549
|
|
2022-12-09 14:00:00+00:00,69.65,69.67,69.41,69.42,4172
|
|
2022-12-09 14:05:00+00:00,69.42,69.48,69.29,69.46,4445
|
|
2022-12-09 14:10:00+00:00,69.46,69.62,69.38,69.62,3678
|
|
2022-12-09 14:15:00+00:00,69.62,69.68,69.55,69.64,4019
|
|
2022-12-09 14:20:00+00:00,69.64,69.7,69.56,69.67,2826
|
|
2022-12-09 14:25:00+00:00,69.66,69.7,69.6,69.61,2142
|
|
2022-12-09 14:30:00+00:00,69.61,69.71,69.51,69.65,3321
|
|
2022-12-09 14:35:00+00:00,69.65,69.69,69.59,69.64,2049
|
|
2022-12-09 14:40:00+00:00,69.64,69.67,69.47,69.51,3705
|
|
2022-12-09 14:45:00+00:00,69.51,69.62,69.48,69.55,2276
|
|
2022-12-09 14:50:00+00:00,69.55,69.56,69.44,69.55,1991
|
|
2022-12-09 14:55:00+00:00,69.55,69.61,69.5,69.56,2380
|
|
2022-12-09 15:00:00+00:00,69.55,69.59,69.46,69.57,2351
|
|
2022-12-09 15:05:00+00:00,69.57,69.62,69.42,69.5,3867
|
|
2022-12-09 15:10:00+00:00,69.5,69.55,69.42,69.49,3153
|
|
2022-12-09 15:15:00+00:00,69.5,69.55,69.37,69.4,3093
|
|
2022-12-09 15:20:00+00:00,69.4,69.44,69.26,69.28,4533
|
|
2022-12-09 15:25:00+00:00,69.27,69.3,69.19,69.2,3606
|
|
2022-12-09 15:30:00+00:00,69.2,69.28,69.0,69.06,6188
|
|
2022-12-09 15:35:00+00:00,69.06,69.06,68.85,68.91,6196
|
|
2022-12-09 15:40:00+00:00,68.92,68.92,68.76,68.78,7336
|
|
2022-12-09 15:45:00+00:00,68.78,68.9,68.72,68.78,9707
|
|
2022-12-09 15:50:00+00:00,68.78,68.81,68.52,68.71,11336
|
|
2022-12-09 15:55:00+00:00,68.72,68.72,68.56,68.57,15543
|
|
2022-12-12 09:30:00+00:00,68.54,69.04,68.37,68.45,14597
|
|
2022-12-12 09:35:00+00:00,68.44,68.62,67.53,67.59,13941
|
|
2022-12-12 09:40:00+00:00,67.59,68.08,67.54,68.02,10366
|
|
2022-12-12 09:45:00+00:00,68.0,68.32,67.71,68.28,10427
|
|
2022-12-12 09:50:00+00:00,68.29,68.45,68.06,68.08,7813
|
|
2022-12-12 09:55:00+00:00,68.08,68.39,68.02,68.32,6925
|
|
2022-12-12 10:00:00+00:00,68.33,68.5,68.11,68.4,7759
|
|
2022-12-12 10:05:00+00:00,68.41,68.8,68.38,68.73,12137
|
|
2022-12-12 10:10:00+00:00,68.74,68.85,68.24,68.42,13262
|
|
2022-12-12 10:15:00+00:00,68.41,68.47,68.2,68.28,6338
|
|
2022-12-12 10:20:00+00:00,68.27,68.67,68.22,68.63,7438
|
|
2022-12-12 10:25:00+00:00,68.62,68.85,68.51,68.62,7292
|
|
2022-12-12 10:30:00+00:00,68.61,68.62,68.41,68.47,6406
|
|
2022-12-12 10:35:00+00:00,68.47,68.6,68.33,68.49,5703
|
|
2022-12-12 10:40:00+00:00,68.49,68.77,68.39,68.71,6067
|
|
2022-12-12 10:45:00+00:00,68.71,68.73,68.43,68.48,6282
|
|
2022-12-12 10:50:00+00:00,68.45,68.51,68.37,68.46,4624
|
|
2022-12-12 10:55:00+00:00,68.46,68.86,68.44,68.82,5921
|
|
2022-12-12 11:00:00+00:00,68.82,69.28,68.79,69.19,11483
|
|
2022-12-12 11:05:00+00:00,69.19,69.45,69.19,69.38,8997
|
|
2022-12-12 11:10:00+00:00,69.37,69.38,68.96,68.98,8111
|
|
2022-12-12 11:15:00+00:00,69.0,69.02,68.81,68.9,5360
|
|
2022-12-12 11:20:00+00:00,68.9,69.12,68.88,69.05,6629
|
|
2022-12-12 11:25:00+00:00,69.05,69.27,69.04,69.1,6197
|
|
2022-12-12 11:30:00+00:00,69.1,69.19,68.91,69.02,7726
|
|
2022-12-12 11:35:00+00:00,69.02,69.38,68.99,69.32,6860
|
|
2022-12-12 11:40:00+00:00,69.31,69.49,69.19,69.41,7050
|
|
2022-12-12 11:45:00+00:00,69.41,69.81,69.41,69.51,10774
|
|
2022-12-12 11:50:00+00:00,69.5,69.66,69.44,69.51,5596
|
|
2022-12-12 11:55:00+00:00,69.52,69.63,69.43,69.49,4210
|
|
2022-12-12 12:00:00+00:00,69.48,69.62,69.34,69.56,5596
|
|
2022-12-12 12:05:00+00:00,69.56,69.68,69.47,69.61,5469
|
|
2022-12-12 12:10:00+00:00,69.61,69.85,69.54,69.69,5760
|
|
2022-12-12 12:15:00+00:00,69.7,69.82,69.63,69.8,4873
|
|
2022-12-12 12:20:00+00:00,69.8,70.11,69.75,69.98,8970
|
|
2022-12-12 12:25:00+00:00,69.97,70.25,69.88,70.17,7402
|
|
2022-12-12 12:30:00+00:00,70.17,70.25,70.07,70.17,6519
|
|
2022-12-12 12:35:00+00:00,70.16,70.18,69.82,69.88,7201
|
|
2022-12-12 12:40:00+00:00,69.87,70.1,69.86,70.08,6206
|
|
2022-12-12 12:45:00+00:00,70.09,70.14,69.92,69.94,4750
|
|
2022-12-12 12:50:00+00:00,69.94,70.0,69.9,69.96,3837
|
|
2022-12-12 12:55:00+00:00,69.96,69.97,69.85,69.87,3279
|
|
2022-12-12 13:00:00+00:00,69.87,70.19,69.7,69.71,9460
|
|
2022-12-12 13:05:00+00:00,69.71,69.81,69.66,69.74,3997
|
|
2022-12-12 13:10:00+00:00,69.75,69.79,69.58,69.58,4395
|
|
2022-12-12 13:15:00+00:00,69.59,69.67,69.5,69.51,4324
|
|
2022-12-12 13:20:00+00:00,69.52,69.58,69.47,69.48,3928
|
|
2022-12-12 13:25:00+00:00,69.48,69.56,69.4,69.54,3628
|
|
2022-12-12 13:30:00+00:00,69.54,69.77,69.53,69.71,4829
|
|
2022-12-12 13:35:00+00:00,69.71,69.72,69.51,69.63,3548
|
|
2022-12-12 13:40:00+00:00,69.64,69.65,69.54,69.55,2525
|
|
2022-12-12 13:45:00+00:00,69.55,69.73,69.52,69.72,3885
|
|
2022-12-12 13:50:00+00:00,69.72,69.75,69.54,69.55,3911
|
|
2022-12-12 13:55:00+00:00,69.54,69.55,69.42,69.47,3188
|
|
2022-12-12 14:00:00+00:00,69.47,69.48,69.25,69.3,4417
|
|
2022-12-12 14:05:00+00:00,69.3,69.34,69.21,69.3,2859
|
|
2022-12-12 14:10:00+00:00,69.3,69.45,69.24,69.42,3297
|
|
2022-12-12 14:15:00+00:00,69.42,69.44,69.28,69.32,2666
|
|
2022-12-12 14:20:00+00:00,69.33,69.36,69.26,69.34,2273
|
|
2022-12-12 14:25:00+00:00,69.34,69.61,69.29,69.58,4458
|
|
2022-12-12 14:30:00+00:00,69.58,69.63,69.42,69.48,4564
|
|
2022-12-12 14:35:00+00:00,69.48,69.53,69.39,69.48,3315
|
|
2022-12-12 14:40:00+00:00,69.48,69.69,69.48,69.59,4128
|
|
2022-12-12 14:45:00+00:00,69.59,69.73,69.58,69.68,3978
|
|
2022-12-12 14:50:00+00:00,69.68,69.92,69.66,69.89,4863
|
|
2022-12-12 14:55:00+00:00,69.87,70.14,69.87,70.12,6662
|
|
2022-12-12 15:00:00+00:00,70.13,70.23,70.01,70.2,6604
|
|
2022-12-12 15:05:00+00:00,70.2,70.52,70.17,70.5,10121
|
|
2022-12-12 15:10:00+00:00,70.5,70.61,70.23,70.3,8744
|
|
2022-12-12 15:15:00+00:00,70.3,70.49,70.26,70.45,6356
|
|
2022-12-12 15:20:00+00:00,70.45,70.67,70.44,70.67,8404
|
|
2022-12-12 15:25:00+00:00,70.66,70.67,70.45,70.53,6082
|
|
2022-12-12 15:30:00+00:00,70.54,70.66,70.51,70.65,5615
|
|
2022-12-12 15:35:00+00:00,70.64,70.67,70.52,70.63,7649
|
|
2022-12-12 15:40:00+00:00,70.63,70.63,70.38,70.42,6751
|
|
2022-12-12 15:45:00+00:00,70.41,70.46,70.31,70.44,6940
|
|
2022-12-12 15:50:00+00:00,70.44,70.49,70.28,70.42,10556
|
|
2022-12-12 15:55:00+00:00,70.42,70.67,70.42,70.66,16330
|
|
2022-12-13 09:30:00+00:00,74.87,74.99,73.73,73.73,27680
|
|
2022-12-13 09:35:00+00:00,73.74,74.02,73.45,73.81,14505
|
|
2022-12-13 09:40:00+00:00,73.81,75.17,73.8,75.1,23803
|
|
2022-12-13 09:45:00+00:00,75.11,75.21,74.7,75.01,18085
|
|
2022-12-13 09:50:00+00:00,75.0,75.01,74.47,74.78,12655
|
|
2022-12-13 09:55:00+00:00,74.78,75.14,74.56,74.67,15078
|
|
2022-12-13 10:00:00+00:00,74.68,74.82,74.24,74.28,14117
|
|
2022-12-13 10:05:00+00:00,74.28,74.33,73.57,74.05,14653
|
|
2022-12-13 10:10:00+00:00,74.04,74.52,73.87,74.38,15049
|
|
2022-12-13 10:15:00+00:00,74.39,74.43,73.79,73.93,10110
|
|
2022-12-13 10:20:00+00:00,73.92,74.06,73.32,73.62,11827
|
|
2022-12-13 10:25:00+00:00,73.65,73.68,73.13,73.24,10645
|
|
2022-12-13 10:30:00+00:00,73.24,73.49,72.9,73.44,11497
|
|
2022-12-13 10:35:00+00:00,73.42,73.43,72.47,72.49,11634
|
|
2022-12-13 10:40:00+00:00,72.5,73.01,72.47,72.98,8607
|
|
2022-12-13 10:45:00+00:00,72.98,73.2,72.42,72.61,9622
|
|
2022-12-13 10:50:00+00:00,72.63,72.87,72.43,72.82,7810
|
|
2022-12-13 10:55:00+00:00,72.81,72.87,72.22,72.66,9498
|
|
2022-12-13 11:00:00+00:00,72.67,73.04,72.61,72.85,9302
|
|
2022-12-13 11:05:00+00:00,72.85,72.93,72.53,72.79,6089
|
|
2022-12-13 11:10:00+00:00,72.77,72.99,72.64,72.99,6206
|
|
2022-12-13 11:15:00+00:00,72.98,73.14,72.9,72.94,9237
|
|
2022-12-13 11:20:00+00:00,72.93,73.0,72.66,72.73,5965
|
|
2022-12-13 11:25:00+00:00,72.74,72.89,72.55,72.87,6279
|
|
2022-12-13 11:30:00+00:00,72.88,72.94,72.77,72.92,4780
|
|
2022-12-13 11:35:00+00:00,72.92,72.99,72.6,72.81,5035
|
|
2022-12-13 11:40:00+00:00,72.81,72.93,72.58,72.69,4202
|
|
2022-12-13 11:45:00+00:00,72.72,72.8,71.94,72.09,8934
|
|
2022-12-13 11:50:00+00:00,72.08,72.17,71.58,71.9,9397
|
|
2022-12-13 11:55:00+00:00,71.89,72.03,71.65,72.01,5484
|
|
2022-12-13 12:00:00+00:00,72.0,72.05,71.87,71.94,4205
|
|
2022-12-13 12:05:00+00:00,71.93,72.15,71.84,71.87,5264
|
|
2022-12-13 12:10:00+00:00,71.87,71.87,71.33,71.59,7262
|
|
2022-12-13 12:15:00+00:00,71.58,71.62,71.01,71.03,8120
|
|
2022-12-13 12:20:00+00:00,71.03,71.45,70.98,71.28,4988
|
|
2022-12-13 12:25:00+00:00,71.28,71.43,71.16,71.22,3597
|
|
2022-12-13 12:30:00+00:00,71.22,71.26,70.79,70.94,7173
|
|
2022-12-13 12:35:00+00:00,70.93,71.29,70.87,71.26,4408
|
|
2022-12-13 12:40:00+00:00,71.26,71.28,70.86,70.99,5308
|
|
2022-12-13 12:45:00+00:00,70.99,71.1,70.68,70.69,5645
|
|
2022-12-13 12:50:00+00:00,70.68,70.94,70.66,70.78,5552
|
|
2022-12-13 12:55:00+00:00,70.78,71.21,70.74,71.18,4616
|
|
2022-12-13 13:00:00+00:00,71.19,71.46,71.14,71.29,6905
|
|
2022-12-13 13:05:00+00:00,71.29,71.52,71.23,71.27,6542
|
|
2022-12-13 13:10:00+00:00,71.25,71.49,71.22,71.42,3960
|
|
2022-12-13 13:15:00+00:00,71.43,71.77,71.35,71.69,5747
|
|
2022-12-13 13:20:00+00:00,71.68,71.97,71.64,71.92,5874
|
|
2022-12-13 13:25:00+00:00,71.94,71.97,71.73,71.88,4876
|
|
2022-12-13 13:30:00+00:00,71.88,72.24,71.87,71.93,7252
|
|
2022-12-13 13:35:00+00:00,71.94,72.1,71.89,71.98,4457
|
|
2022-12-13 13:40:00+00:00,71.98,72.02,71.82,72.01,5783
|
|
2022-12-13 13:45:00+00:00,72.0,72.05,71.52,71.57,7440
|
|
2022-12-13 13:50:00+00:00,71.58,71.67,71.16,71.19,6469
|
|
2022-12-13 13:55:00+00:00,71.18,71.61,71.15,71.57,5119
|
|
2022-12-13 14:00:00+00:00,71.55,71.78,71.47,71.74,5118
|
|
2022-12-13 14:05:00+00:00,71.73,71.78,71.46,71.59,4852
|
|
2022-12-13 14:10:00+00:00,71.58,71.66,71.46,71.53,2712
|
|
2022-12-13 14:15:00+00:00,71.54,71.67,71.42,71.48,3762
|
|
2022-12-13 14:20:00+00:00,71.49,71.58,71.33,71.54,2962
|
|
2022-12-13 14:25:00+00:00,71.53,71.63,71.46,71.54,4334
|
|
2022-12-13 14:30:00+00:00,71.55,71.55,71.28,71.42,3777
|
|
2022-12-13 14:35:00+00:00,71.42,71.75,71.39,71.71,4169
|
|
2022-12-13 14:40:00+00:00,71.71,72.12,71.65,72.08,6444
|
|
2022-12-13 14:45:00+00:00,72.07,72.11,71.85,71.86,3359
|
|
2022-12-13 14:50:00+00:00,71.86,71.87,71.26,71.27,6513
|
|
2022-12-13 14:55:00+00:00,71.26,71.38,71.19,71.34,5834
|
|
2022-12-13 15:00:00+00:00,71.33,71.33,70.83,70.87,8037
|
|
2022-12-13 15:05:00+00:00,70.87,71.15,70.85,71.1,4936
|
|
2022-12-13 15:10:00+00:00,71.11,71.19,71.0,71.09,3957
|
|
2022-12-13 15:15:00+00:00,71.09,71.44,71.04,71.33,5647
|
|
2022-12-13 15:20:00+00:00,71.33,71.55,71.25,71.54,5598
|
|
2022-12-13 15:25:00+00:00,71.54,71.69,71.4,71.67,6676
|
|
2022-12-13 15:30:00+00:00,71.68,71.94,71.65,71.86,6145
|
|
2022-12-13 15:35:00+00:00,71.86,71.87,71.53,71.65,7257
|
|
2022-12-13 15:40:00+00:00,71.66,71.84,71.56,71.75,6117
|
|
2022-12-13 15:45:00+00:00,71.75,71.89,71.62,71.7,7277
|
|
2022-12-13 15:50:00+00:00,71.7,72.05,71.69,71.96,9545
|
|
2022-12-13 15:55:00+00:00,71.96,71.96,71.58,71.63,14297
|
|
2022-12-14 09:30:00+00:00,70.93,71.67,70.92,71.6,11855
|
|
2022-12-14 09:35:00+00:00,71.62,71.72,71.24,71.25,11074
|
|
2022-12-14 09:40:00+00:00,71.25,71.34,70.82,70.88,10923
|
|
2022-12-14 09:45:00+00:00,70.86,71.23,70.73,71.05,12500
|
|
2022-12-14 09:50:00+00:00,71.05,71.41,71.01,71.25,12464
|
|
2022-12-14 09:55:00+00:00,71.23,71.4,71.15,71.28,7297
|
|
2022-12-14 10:00:00+00:00,71.3,71.64,71.22,71.58,8970
|
|
2022-12-14 10:05:00+00:00,71.6,71.87,71.51,71.76,8257
|
|
2022-12-14 10:10:00+00:00,71.76,72.0,71.69,71.81,7495
|
|
2022-12-14 10:15:00+00:00,71.82,71.86,71.65,71.72,6027
|
|
2022-12-14 10:20:00+00:00,71.71,71.8,71.42,71.43,6017
|
|
2022-12-14 10:25:00+00:00,71.42,71.72,71.33,71.41,6511
|
|
2022-12-14 10:30:00+00:00,71.41,71.43,71.12,71.19,7062
|
|
2022-12-14 10:35:00+00:00,71.18,71.21,70.89,71.07,7306
|
|
2022-12-14 10:40:00+00:00,71.06,71.33,71.02,71.25,6233
|
|
2022-12-14 10:45:00+00:00,71.24,71.27,71.13,71.25,3736
|
|
2022-12-14 10:50:00+00:00,71.26,71.29,71.02,71.07,4844
|
|
2022-12-14 10:55:00+00:00,71.06,71.27,70.94,71.24,4950
|
|
2022-12-14 11:00:00+00:00,71.24,71.46,71.22,71.37,5692
|
|
2022-12-14 11:05:00+00:00,71.36,71.37,71.02,71.02,4541
|
|
2022-12-14 11:10:00+00:00,71.03,71.27,71.01,71.25,4946
|
|
2022-12-14 11:15:00+00:00,71.25,71.28,71.08,71.21,4156
|
|
2022-12-14 11:20:00+00:00,71.2,71.45,71.13,71.4,5729
|
|
2022-12-14 11:25:00+00:00,71.41,71.44,71.26,71.34,4801
|
|
2022-12-14 11:30:00+00:00,71.34,71.4,71.06,71.12,4923
|
|
2022-12-14 11:35:00+00:00,71.13,71.29,71.01,71.24,4337
|
|
2022-12-14 11:40:00+00:00,71.24,71.29,71.14,71.17,2976
|
|
2022-12-14 11:45:00+00:00,71.18,71.2,71.01,71.04,3128
|
|
2022-12-14 11:50:00+00:00,71.05,71.24,71.01,71.23,2941
|
|
2022-12-14 11:55:00+00:00,71.23,71.29,71.14,71.23,2361
|
|
2022-12-14 12:00:00+00:00,71.23,71.25,71.03,71.04,3417
|
|
2022-12-14 12:05:00+00:00,71.05,71.21,71.04,71.12,2457
|
|
2022-12-14 12:10:00+00:00,71.11,71.17,70.93,70.99,3480
|
|
2022-12-14 12:15:00+00:00,70.99,71.0,70.77,70.86,4678
|
|
2022-12-14 12:20:00+00:00,70.86,70.93,70.77,70.91,3788
|
|
2022-12-14 12:25:00+00:00,70.91,70.94,70.66,70.75,4266
|
|
2022-12-14 12:30:00+00:00,70.74,70.82,70.71,70.75,2186
|
|
2022-12-14 12:35:00+00:00,70.76,70.81,70.69,70.79,2530
|
|
2022-12-14 12:40:00+00:00,70.8,70.89,70.71,70.77,3131
|
|
2022-12-14 12:45:00+00:00,70.77,70.83,70.69,70.79,1931
|
|
2022-12-14 12:50:00+00:00,70.78,70.81,70.66,70.78,2807
|
|
2022-12-14 12:55:00+00:00,70.77,70.78,70.65,70.67,2084
|
|
2022-12-14 13:00:00+00:00,70.67,70.95,70.66,70.93,3370
|
|
2022-12-14 13:05:00+00:00,70.93,71.0,70.84,70.9,3268
|
|
2022-12-14 13:10:00+00:00,70.89,70.96,70.85,70.86,2025
|
|
2022-12-14 13:15:00+00:00,70.87,70.9,70.68,70.77,2956
|
|
2022-12-14 13:20:00+00:00,70.77,70.97,70.77,70.88,2301
|
|
2022-12-14 13:25:00+00:00,70.88,70.98,70.8,70.95,2419
|
|
2022-12-14 13:30:00+00:00,70.94,71.2,70.93,71.2,4471
|
|
2022-12-14 13:35:00+00:00,71.19,71.48,71.17,71.46,5249
|
|
2022-12-14 13:40:00+00:00,71.47,71.52,71.31,71.44,6213
|
|
2022-12-14 13:45:00+00:00,71.43,71.48,71.37,71.39,3154
|
|
2022-12-14 13:50:00+00:00,71.4,71.44,71.26,71.35,3514
|
|
2022-12-14 13:55:00+00:00,71.35,71.46,71.32,71.36,4525
|
|
2022-12-14 14:00:00+00:00,71.37,71.38,69.52,69.94,22629
|
|
2022-12-14 14:05:00+00:00,69.97,70.01,69.13,69.43,13378
|
|
2022-12-14 14:10:00+00:00,69.45,70.28,69.27,70.04,15333
|
|
2022-12-14 14:15:00+00:00,70.02,70.11,69.71,69.84,9931
|
|
2022-12-14 14:20:00+00:00,69.84,69.98,69.51,69.54,9253
|
|
2022-12-14 14:25:00+00:00,69.55,69.84,69.45,69.64,8835
|
|
2022-12-14 14:30:00+00:00,69.61,69.61,68.36,68.38,16415
|
|
2022-12-14 14:35:00+00:00,68.37,68.99,68.32,68.86,15480
|
|
2022-12-14 14:40:00+00:00,68.87,69.55,68.5,69.2,21152
|
|
2022-12-14 14:45:00+00:00,69.22,69.3,68.57,69.0,12228
|
|
2022-12-14 14:50:00+00:00,69.02,69.25,68.56,68.84,9959
|
|
2022-12-14 14:55:00+00:00,68.85,68.94,68.57,68.75,8274
|
|
2022-12-14 15:00:00+00:00,68.76,69.53,68.58,69.53,12499
|
|
2022-12-14 15:05:00+00:00,69.52,69.58,69.21,69.44,11014
|
|
2022-12-14 15:10:00+00:00,69.43,70.5,69.42,70.19,18158
|
|
2022-12-14 15:15:00+00:00,70.21,70.25,69.55,69.77,11781
|
|
2022-12-14 15:20:00+00:00,69.79,70.04,69.62,69.78,8655
|
|
2022-12-14 15:25:00+00:00,69.78,69.86,69.12,69.13,10515
|
|
2022-12-14 15:30:00+00:00,69.13,69.21,68.85,69.07,10873
|
|
2022-12-14 15:35:00+00:00,69.08,69.36,68.91,69.1,9611
|
|
2022-12-14 15:40:00+00:00,69.09,69.28,68.99,69.25,8758
|
|
2022-12-14 15:45:00+00:00,69.26,69.26,69.0,69.13,9481
|
|
2022-12-14 15:50:00+00:00,69.13,69.54,69.08,69.42,15254
|
|
2022-12-14 15:55:00+00:00,69.42,69.42,68.92,68.94,22120
|
|
2022-12-15 09:30:00+00:00,67.61,68.21,66.99,67.18,22973
|
|
2022-12-15 09:35:00+00:00,67.17,67.35,66.88,67.23,18031
|
|
2022-12-15 09:40:00+00:00,67.23,67.32,67.02,67.26,10073
|
|
2022-12-15 09:45:00+00:00,67.27,67.28,66.83,66.96,11722
|
|
2022-12-15 09:50:00+00:00,66.98,67.18,66.88,66.94,8729
|
|
2022-12-15 09:55:00+00:00,66.95,67.16,66.53,66.63,12840
|
|
2022-12-15 10:00:00+00:00,66.63,66.72,66.43,66.52,10315
|
|
2022-12-15 10:05:00+00:00,66.52,66.93,66.45,66.93,13336
|
|
2022-12-15 10:10:00+00:00,66.92,66.93,66.65,66.73,8846
|
|
2022-12-15 10:15:00+00:00,66.72,66.9,66.53,66.85,9738
|
|
2022-12-15 10:20:00+00:00,66.85,66.95,66.78,66.89,7312
|
|
2022-12-15 10:25:00+00:00,66.9,67.06,66.72,66.83,8048
|
|
2022-12-15 10:30:00+00:00,66.82,67.07,66.59,66.86,10596
|
|
2022-12-15 10:35:00+00:00,66.86,66.92,66.62,66.86,8993
|
|
2022-12-15 10:40:00+00:00,66.87,66.95,66.78,66.82,6098
|
|
2022-12-15 10:45:00+00:00,66.82,66.95,66.7,66.72,7601
|
|
2022-12-15 10:50:00+00:00,66.72,66.77,66.56,66.61,6575
|
|
2022-12-15 10:55:00+00:00,66.61,66.67,66.44,66.52,7191
|
|
2022-12-15 11:00:00+00:00,66.52,66.92,66.5,66.75,6702
|
|
2022-12-15 11:05:00+00:00,66.76,66.76,66.4,66.53,7322
|
|
2022-12-15 11:10:00+00:00,66.54,66.56,66.25,66.31,6894
|
|
2022-12-15 11:15:00+00:00,66.31,66.62,66.16,66.55,8548
|
|
2022-12-15 11:20:00+00:00,66.55,66.8,66.51,66.56,6571
|
|
2022-12-15 11:25:00+00:00,66.56,66.67,66.48,66.62,5549
|
|
2022-12-15 11:30:00+00:00,66.62,66.74,66.45,66.73,6144
|
|
2022-12-15 11:35:00+00:00,66.73,66.86,66.62,66.78,5268
|
|
2022-12-15 11:40:00+00:00,66.79,66.8,66.49,66.56,4741
|
|
2022-12-15 11:45:00+00:00,66.57,66.82,66.56,66.56,5232
|
|
2022-12-15 11:50:00+00:00,66.56,66.7,66.47,66.57,4694
|
|
2022-12-15 11:55:00+00:00,66.56,66.69,66.51,66.58,4300
|
|
2022-12-15 12:00:00+00:00,66.58,66.77,66.57,66.58,4268
|
|
2022-12-15 12:05:00+00:00,66.58,66.7,66.52,66.69,2870
|
|
2022-12-15 12:10:00+00:00,66.69,66.82,66.6,66.8,4805
|
|
2022-12-15 12:15:00+00:00,66.8,66.89,66.72,66.87,4247
|
|
2022-12-15 12:20:00+00:00,66.89,66.9,66.53,66.57,6079
|
|
2022-12-15 12:25:00+00:00,66.58,66.74,66.57,66.66,3137
|
|
2022-12-15 12:30:00+00:00,66.66,66.94,66.64,66.92,4699
|
|
2022-12-15 12:35:00+00:00,66.93,66.95,66.69,66.8,5476
|
|
2022-12-15 12:40:00+00:00,66.8,66.88,66.66,66.67,4165
|
|
2022-12-15 12:45:00+00:00,66.68,66.7,66.56,66.64,3714
|
|
2022-12-15 12:50:00+00:00,66.65,66.71,66.61,66.64,3392
|
|
2022-12-15 12:55:00+00:00,66.64,66.68,66.59,66.65,5340
|
|
2022-12-15 13:00:00+00:00,66.65,66.76,66.6,66.68,4140
|
|
2022-12-15 13:05:00+00:00,66.68,66.68,66.45,66.51,4959
|
|
2022-12-15 13:10:00+00:00,66.51,66.58,66.43,66.53,4077
|
|
2022-12-15 13:15:00+00:00,66.52,66.6,66.5,66.51,2326
|
|
2022-12-15 13:20:00+00:00,66.52,66.62,66.5,66.55,2718
|
|
2022-12-15 13:25:00+00:00,66.55,66.6,66.5,66.58,2194
|
|
2022-12-15 13:30:00+00:00,66.57,66.6,66.49,66.52,4203
|
|
2022-12-15 13:35:00+00:00,66.53,66.69,66.5,66.64,4610
|
|
2022-12-15 13:40:00+00:00,66.64,66.66,66.37,66.38,5457
|
|
2022-12-15 13:45:00+00:00,66.38,66.48,66.38,66.4,3421
|
|
2022-12-15 13:50:00+00:00,66.41,66.53,66.38,66.44,4166
|
|
2022-12-15 13:55:00+00:00,66.45,66.5,66.39,66.45,3214
|
|
2022-12-15 14:00:00+00:00,66.45,66.55,66.39,66.4,3476
|
|
2022-12-15 14:05:00+00:00,66.4,66.5,66.33,66.33,2731
|
|
2022-12-15 14:10:00+00:00,66.33,66.39,66.18,66.25,4385
|
|
2022-12-15 14:15:00+00:00,66.25,66.26,66.12,66.19,3767
|
|
2022-12-15 14:20:00+00:00,66.19,66.37,66.19,66.25,4770
|
|
2022-12-15 14:25:00+00:00,66.26,66.39,66.25,66.31,3601
|
|
2022-12-15 14:30:00+00:00,66.3,66.49,66.3,66.42,4475
|
|
2022-12-15 14:35:00+00:00,66.42,66.49,66.33,66.45,6158
|
|
2022-12-15 14:40:00+00:00,66.45,66.55,66.41,66.45,4896
|
|
2022-12-15 14:45:00+00:00,66.45,66.46,66.26,66.42,4800
|
|
2022-12-15 14:50:00+00:00,66.42,66.62,66.33,66.57,4621
|
|
2022-12-15 14:55:00+00:00,66.56,66.7,66.48,66.69,4647
|
|
2022-12-15 15:00:00+00:00,66.69,66.85,66.68,66.7,7106
|
|
2022-12-15 15:05:00+00:00,66.7,66.77,66.61,66.76,4423
|
|
2022-12-15 15:10:00+00:00,66.76,66.77,66.51,66.59,5730
|
|
2022-12-15 15:15:00+00:00,66.59,66.68,66.51,66.56,4533
|
|
2022-12-15 15:20:00+00:00,66.56,66.71,66.51,66.64,4078
|
|
2022-12-15 15:25:00+00:00,66.64,66.79,66.56,66.76,4613
|
|
2022-12-15 15:30:00+00:00,66.75,66.76,66.6,66.69,4711
|
|
2022-12-15 15:35:00+00:00,66.7,66.7,66.51,66.59,6808
|
|
2022-12-15 15:40:00+00:00,66.6,66.63,66.33,66.38,8624
|
|
2022-12-15 15:45:00+00:00,66.38,66.46,66.32,66.42,7199
|
|
2022-12-15 15:50:00+00:00,66.41,66.63,66.41,66.61,10512
|
|
2022-12-15 15:55:00+00:00,66.61,66.66,66.45,66.57,18785
|
|
2022-12-16 09:30:00+00:00,66.22,66.89,66.02,66.76,27751
|
|
2022-12-16 09:35:00+00:00,66.77,66.78,65.91,65.93,8917
|
|
2022-12-16 09:40:00+00:00,65.93,66.73,65.83,66.7,8076
|
|
2022-12-16 09:45:00+00:00,66.71,67.19,66.43,67.17,9205
|
|
2022-12-16 09:50:00+00:00,67.19,67.19,66.73,66.77,7226
|
|
2022-12-16 09:55:00+00:00,66.78,66.83,66.43,66.45,5814
|
|
2022-12-16 10:00:00+00:00,66.44,66.46,66.03,66.11,6821
|
|
2022-12-16 10:05:00+00:00,66.11,66.22,65.86,65.93,7181
|
|
2022-12-16 10:10:00+00:00,65.92,66.03,65.77,65.92,6022
|
|
2022-12-16 10:15:00+00:00,65.92,66.04,65.83,65.86,5893
|
|
2022-12-16 10:20:00+00:00,65.86,65.95,65.64,65.68,6435
|
|
2022-12-16 10:25:00+00:00,65.67,65.71,65.41,65.41,8859
|
|
2022-12-16 10:30:00+00:00,65.42,65.52,65.18,65.28,8551
|
|
2022-12-16 10:35:00+00:00,65.29,65.36,64.97,65.33,10924
|
|
2022-12-16 10:40:00+00:00,65.33,65.5,65.27,65.41,5532
|
|
2022-12-16 10:45:00+00:00,65.41,65.5,65.17,65.26,7435
|
|
2022-12-16 10:50:00+00:00,65.27,65.44,65.23,65.39,3680
|
|
2022-12-16 10:55:00+00:00,65.39,65.47,65.25,65.45,4412
|
|
2022-12-16 11:00:00+00:00,65.44,65.51,65.28,65.32,5631
|
|
2022-12-16 11:05:00+00:00,65.33,65.54,65.28,65.35,6659
|
|
2022-12-16 11:10:00+00:00,65.36,65.42,65.01,65.41,10958
|
|
2022-12-16 11:15:00+00:00,65.41,65.49,65.18,65.23,4635
|
|
2022-12-16 11:20:00+00:00,65.23,65.24,64.9,64.91,5684
|
|
2022-12-16 11:25:00+00:00,64.91,65.09,64.91,64.98,3486
|
|
2022-12-16 11:30:00+00:00,64.97,65.21,64.91,65.13,5588
|
|
2022-12-16 11:35:00+00:00,65.12,65.21,65.01,65.15,3776
|
|
2022-12-16 11:40:00+00:00,65.14,65.15,64.97,65.1,3065
|
|
2022-12-16 11:45:00+00:00,65.1,65.18,64.87,64.91,5015
|
|
2022-12-16 11:50:00+00:00,64.92,65.14,64.91,65.14,4295
|
|
2022-12-16 11:55:00+00:00,65.13,65.14,64.84,64.89,4603
|
|
2022-12-16 12:00:00+00:00,64.89,65.06,64.85,65.05,4418
|
|
2022-12-16 12:05:00+00:00,65.04,65.09,64.95,64.98,3873
|
|
2022-12-16 12:10:00+00:00,64.98,65.08,64.86,64.89,4930
|
|
2022-12-16 12:15:00+00:00,64.88,65.11,64.8,65.09,7477
|
|
2022-12-16 12:20:00+00:00,65.09,65.13,64.9,64.99,4419
|
|
2022-12-16 12:25:00+00:00,64.99,65.03,64.89,64.93,2486
|
|
2022-12-16 12:30:00+00:00,64.93,64.96,64.85,64.94,3252
|
|
2022-12-16 12:35:00+00:00,64.93,65.17,64.89,65.06,4497
|
|
2022-12-16 12:40:00+00:00,65.06,65.06,64.91,64.91,4122
|
|
2022-12-16 12:45:00+00:00,64.92,64.96,64.84,64.91,3565
|
|
2022-12-16 12:50:00+00:00,64.91,65.0,64.84,64.91,3804
|
|
2022-12-16 12:55:00+00:00,64.91,64.99,64.83,64.88,3590
|
|
2022-12-16 13:00:00+00:00,64.88,64.96,64.82,64.85,3179
|
|
2022-12-16 13:05:00+00:00,64.86,64.94,64.82,64.88,2718
|
|
2022-12-16 13:10:00+00:00,64.87,64.95,64.85,64.9,2055
|
|
2022-12-16 13:15:00+00:00,64.9,64.99,64.85,64.86,3240
|
|
2022-12-16 13:20:00+00:00,64.86,64.92,64.82,64.87,2378
|
|
2022-12-16 13:25:00+00:00,64.87,64.99,64.84,64.93,3041
|
|
2022-12-16 13:30:00+00:00,64.92,65.07,64.85,65.03,4127
|
|
2022-12-16 13:35:00+00:00,65.03,65.14,65.0,65.0,4947
|
|
2022-12-16 13:40:00+00:00,65.01,65.15,64.97,65.06,2466
|
|
2022-12-16 13:45:00+00:00,65.06,65.23,65.04,65.17,4026
|
|
2022-12-16 13:50:00+00:00,65.17,65.2,65.04,65.1,3023
|
|
2022-12-16 13:55:00+00:00,65.1,65.13,65.0,65.08,2963
|
|
2022-12-16 14:00:00+00:00,65.07,65.16,65.01,65.02,3301
|
|
2022-12-16 14:05:00+00:00,65.03,65.19,65.0,65.18,3135
|
|
2022-12-16 14:10:00+00:00,65.18,65.36,65.17,65.25,4766
|
|
2022-12-16 14:15:00+00:00,65.25,65.34,65.21,65.28,3582
|
|
2022-12-16 14:20:00+00:00,65.28,65.3,65.14,65.15,3336
|
|
2022-12-16 14:25:00+00:00,65.14,65.17,65.05,65.08,2437
|
|
2022-12-16 14:30:00+00:00,65.07,65.08,64.97,65.01,3239
|
|
2022-12-16 14:35:00+00:00,65.01,65.14,65.01,65.03,3821
|
|
2022-12-16 14:40:00+00:00,65.03,65.14,65.01,65.08,3284
|
|
2022-12-16 14:45:00+00:00,65.09,65.13,65.0,65.06,2466
|
|
2022-12-16 14:50:00+00:00,65.08,65.24,65.07,65.22,4262
|
|
2022-12-16 14:55:00+00:00,65.22,65.47,65.18,65.34,5324
|
|
2022-12-16 15:00:00+00:00,65.33,65.41,65.29,65.32,4613
|
|
2022-12-16 15:05:00+00:00,65.32,65.35,65.12,65.14,5685
|
|
2022-12-16 15:10:00+00:00,65.13,65.34,65.1,65.32,4684
|
|
2022-12-16 15:15:00+00:00,65.31,65.51,65.29,65.3,6366
|
|
2022-12-16 15:20:00+00:00,65.29,65.39,65.28,65.33,4149
|
|
2022-12-16 15:25:00+00:00,65.32,65.46,65.29,65.41,4287
|
|
2022-12-16 15:30:00+00:00,65.42,65.62,65.42,65.44,8114
|
|
2022-12-16 15:35:00+00:00,65.44,65.5,65.38,65.42,5516
|
|
2022-12-16 15:40:00+00:00,65.42,65.55,65.39,65.41,6034
|
|
2022-12-16 15:45:00+00:00,65.4,65.52,65.31,65.35,9885
|
|
2022-12-16 15:50:00+00:00,65.35,65.53,65.22,65.44,12246
|
|
2022-12-16 15:55:00+00:00,65.44,65.65,65.36,65.39,18987
|
|
2022-12-19 09:30:00+00:00,65.12,65.59,64.42,64.53,15369
|
|
2022-12-19 09:35:00+00:00,64.53,64.71,64.2,64.52,12433
|
|
2022-12-19 09:40:00+00:00,64.55,64.65,64.26,64.4,8001
|
|
2022-12-19 09:45:00+00:00,64.39,64.49,64.03,64.2,8425
|
|
2022-12-19 09:50:00+00:00,64.21,64.37,64.12,64.33,5907
|
|
2022-12-19 09:55:00+00:00,64.33,64.41,64.1,64.39,5447
|
|
2022-12-19 10:00:00+00:00,64.37,64.41,64.12,64.24,4979
|
|
2022-12-19 10:05:00+00:00,64.23,64.28,64.01,64.11,6413
|
|
2022-12-19 10:10:00+00:00,64.13,64.31,64.04,64.13,6708
|
|
2022-12-19 10:15:00+00:00,64.12,64.12,63.81,63.85,8621
|
|
2022-12-19 10:20:00+00:00,63.85,64.09,63.71,63.92,8810
|
|
2022-12-19 10:25:00+00:00,63.91,64.08,63.86,64.03,6237
|
|
2022-12-19 10:30:00+00:00,64.01,64.17,63.92,64.16,6953
|
|
2022-12-19 10:35:00+00:00,64.17,64.2,63.93,64.0,5365
|
|
2022-12-19 10:40:00+00:00,63.99,64.05,63.87,63.94,5802
|
|
2022-12-19 10:45:00+00:00,63.94,64.15,63.87,64.12,5061
|
|
2022-12-19 10:50:00+00:00,64.12,64.2,64.05,64.19,6030
|
|
2022-12-19 10:55:00+00:00,64.18,64.32,64.1,64.25,6421
|
|
2022-12-19 11:00:00+00:00,64.26,64.27,63.93,63.98,6176
|
|
2022-12-19 11:05:00+00:00,63.98,64.01,63.72,63.82,6891
|
|
2022-12-19 11:10:00+00:00,63.83,64.11,63.81,64.09,5167
|
|
2022-12-19 11:15:00+00:00,64.09,64.27,64.03,64.25,5813
|
|
2022-12-19 11:20:00+00:00,64.26,64.36,64.15,64.35,5724
|
|
2022-12-19 11:25:00+00:00,64.35,64.42,64.2,64.28,4891
|
|
2022-12-19 11:30:00+00:00,64.28,64.31,64.15,64.19,3648
|
|
2022-12-19 11:35:00+00:00,64.19,64.25,64.12,64.12,3827
|
|
2022-12-19 11:40:00+00:00,64.12,64.15,63.94,64.12,5375
|
|
2022-12-19 11:45:00+00:00,64.13,64.38,64.1,64.38,4866
|
|
2022-12-19 11:50:00+00:00,64.38,64.4,64.22,64.23,3526
|
|
2022-12-19 11:55:00+00:00,64.23,64.26,64.08,64.12,4469
|
|
2022-12-19 12:00:00+00:00,64.12,64.37,64.12,64.28,4122
|
|
2022-12-19 12:05:00+00:00,64.28,64.39,64.2,64.31,3253
|
|
2022-12-19 12:10:00+00:00,64.32,64.38,64.21,64.34,3532
|
|
2022-12-19 12:15:00+00:00,64.34,64.34,64.23,64.3,2548
|
|
2022-12-19 12:20:00+00:00,64.29,64.32,64.08,64.09,3171
|
|
2022-12-19 12:25:00+00:00,64.1,64.25,64.09,64.2,2530
|
|
2022-12-19 12:30:00+00:00,64.2,64.31,64.16,64.2,2612
|
|
2022-12-19 12:35:00+00:00,64.2,64.45,64.2,64.34,3855
|
|
2022-12-19 12:40:00+00:00,64.33,64.38,64.25,64.32,1511
|
|
2022-12-19 12:45:00+00:00,64.31,64.49,64.24,64.48,2727
|
|
2022-12-19 12:50:00+00:00,64.49,64.63,64.46,64.58,3761
|
|
2022-12-19 12:55:00+00:00,64.57,64.58,64.37,64.43,2647
|
|
2022-12-19 13:00:00+00:00,64.43,64.52,64.35,64.48,2454
|
|
2022-12-19 13:05:00+00:00,64.48,64.5,64.3,64.34,3030
|
|
2022-12-19 13:10:00+00:00,64.34,64.54,64.33,64.49,3295
|
|
2022-12-19 13:15:00+00:00,64.48,64.49,64.36,64.41,1691
|
|
2022-12-19 13:20:00+00:00,64.41,64.53,64.38,64.47,3656
|
|
2022-12-19 13:25:00+00:00,64.47,64.49,64.19,64.24,3624
|
|
2022-12-19 13:30:00+00:00,64.22,64.26,64.12,64.14,2820
|
|
2022-12-19 13:35:00+00:00,64.14,64.32,64.14,64.31,2809
|
|
2022-12-19 13:40:00+00:00,64.31,64.34,64.13,64.14,3048
|
|
2022-12-19 13:45:00+00:00,64.13,64.26,64.11,64.24,2420
|
|
2022-12-19 13:50:00+00:00,64.23,64.29,64.19,64.22,1996
|
|
2022-12-19 13:55:00+00:00,64.23,64.23,64.14,64.16,1498
|
|
2022-12-19 14:00:00+00:00,64.15,64.21,63.94,63.96,3364
|
|
2022-12-19 14:05:00+00:00,63.96,64.23,63.95,64.2,3574
|
|
2022-12-19 14:10:00+00:00,64.2,64.29,64.17,64.23,2912
|
|
2022-12-19 14:15:00+00:00,64.23,64.27,64.13,64.15,2307
|
|
2022-12-19 14:20:00+00:00,64.15,64.26,64.09,64.11,2776
|
|
2022-12-19 14:25:00+00:00,64.12,64.25,64.04,64.05,2717
|
|
2022-12-19 14:30:00+00:00,64.05,64.2,64.05,64.18,2425
|
|
2022-12-19 14:35:00+00:00,64.18,64.32,64.14,64.32,3298
|
|
2022-12-19 14:40:00+00:00,64.31,64.43,64.26,64.43,4189
|
|
2022-12-19 14:45:00+00:00,64.42,64.6,64.42,64.48,5969
|
|
2022-12-19 14:50:00+00:00,64.48,64.51,64.35,64.45,4305
|
|
2022-12-19 14:55:00+00:00,64.45,64.57,64.4,64.48,5641
|
|
2022-12-19 15:00:00+00:00,64.48,64.48,64.31,64.31,5256
|
|
2022-12-19 15:05:00+00:00,64.31,64.32,64.14,64.29,5105
|
|
2022-12-19 15:10:00+00:00,64.28,64.32,64.07,64.09,4464
|
|
2022-12-19 15:15:00+00:00,64.07,64.23,64.07,64.11,3245
|
|
2022-12-19 15:20:00+00:00,64.11,64.21,64.08,64.18,3375
|
|
2022-12-19 15:25:00+00:00,64.19,64.24,64.03,64.05,4261
|
|
2022-12-19 15:30:00+00:00,64.05,64.2,64.03,64.13,3987
|
|
2022-12-19 15:35:00+00:00,64.13,64.2,64.03,64.06,3656
|
|
2022-12-19 15:40:00+00:00,64.06,64.18,64.05,64.14,4780
|
|
2022-12-19 15:45:00+00:00,64.14,64.29,64.11,64.14,6592
|
|
2022-12-19 15:50:00+00:00,64.14,64.45,64.12,64.42,8734
|
|
2022-12-19 15:55:00+00:00,64.41,64.61,64.4,64.57,14671
|
|
2022-12-20 09:30:00+00:00,63.76,64.46,63.52,64.42,15057
|
|
2022-12-20 09:35:00+00:00,64.41,64.99,64.2,64.91,11232
|
|
2022-12-20 09:40:00+00:00,64.9,64.98,64.2,64.2,10965
|
|
2022-12-20 09:45:00+00:00,64.21,64.54,64.1,64.42,10789
|
|
2022-12-20 09:50:00+00:00,64.41,64.94,64.3,64.93,10806
|
|
2022-12-20 09:55:00+00:00,64.94,65.46,64.91,65.32,14290
|
|
2022-12-20 10:00:00+00:00,65.34,65.48,65.16,65.2,10598
|
|
2022-12-20 10:05:00+00:00,65.21,65.5,64.96,65.01,10113
|
|
2022-12-20 10:10:00+00:00,65.0,65.42,64.96,65.25,7798
|
|
2022-12-20 10:15:00+00:00,65.25,65.36,65.16,65.27,6994
|
|
2022-12-20 10:20:00+00:00,65.29,65.53,65.22,65.36,7662
|
|
2022-12-20 10:25:00+00:00,65.36,65.45,65.15,65.39,7753
|
|
2022-12-20 10:30:00+00:00,65.39,65.81,65.38,65.59,10923
|
|
2022-12-20 10:35:00+00:00,65.6,65.84,65.56,65.74,7164
|
|
2022-12-20 10:40:00+00:00,65.75,65.85,65.56,65.75,8463
|
|
2022-12-20 10:45:00+00:00,65.74,65.91,65.65,65.82,6915
|
|
2022-12-20 10:50:00+00:00,65.83,65.83,65.56,65.65,7565
|
|
2022-12-20 10:55:00+00:00,65.66,65.83,65.61,65.74,6220
|
|
2022-12-20 11:00:00+00:00,65.74,66.06,65.65,65.75,10945
|
|
2022-12-20 11:05:00+00:00,65.77,65.78,65.23,65.26,8429
|
|
2022-12-20 11:10:00+00:00,65.27,65.3,65.02,65.17,7768
|
|
2022-12-20 11:15:00+00:00,65.16,65.19,64.92,65.06,7583
|
|
2022-12-20 11:20:00+00:00,65.06,65.1,64.97,65.04,3956
|
|
2022-12-20 11:25:00+00:00,65.03,65.09,64.9,65.03,4984
|
|
2022-12-20 11:30:00+00:00,65.03,65.23,64.97,65.14,5047
|
|
2022-12-20 11:35:00+00:00,65.14,65.18,64.98,65.06,3566
|
|
2022-12-20 11:40:00+00:00,65.06,65.19,64.98,65.19,4345
|
|
2022-12-20 11:45:00+00:00,65.2,65.26,65.0,65.23,6648
|
|
2022-12-20 11:50:00+00:00,65.23,65.42,65.19,65.38,6991
|
|
2022-12-20 11:55:00+00:00,65.38,65.42,65.25,65.35,5450
|
|
2022-12-20 12:00:00+00:00,65.34,65.49,65.28,65.35,4425
|
|
2022-12-20 12:05:00+00:00,65.36,65.52,65.3,65.44,4056
|
|
2022-12-20 12:10:00+00:00,65.43,65.55,65.27,65.3,4269
|
|
2022-12-20 12:15:00+00:00,65.31,65.36,65.21,65.21,3510
|
|
2022-12-20 12:20:00+00:00,65.22,65.24,65.13,65.2,3420
|
|
2022-12-20 12:25:00+00:00,65.2,65.24,65.04,65.05,3934
|
|
2022-12-20 12:30:00+00:00,65.05,65.09,64.82,64.83,4558
|
|
2022-12-20 12:35:00+00:00,64.83,64.87,64.75,64.82,3708
|
|
2022-12-20 12:40:00+00:00,64.83,64.96,64.75,64.77,4408
|
|
2022-12-20 12:45:00+00:00,64.78,65.08,64.73,65.07,4928
|
|
2022-12-20 12:50:00+00:00,65.07,65.12,64.96,65.06,3749
|
|
2022-12-20 12:55:00+00:00,65.06,65.17,65.04,65.12,2942
|
|
2022-12-20 13:00:00+00:00,65.13,65.35,65.12,65.31,5193
|
|
2022-12-20 13:05:00+00:00,65.31,65.36,65.18,65.24,4662
|
|
2022-12-20 13:10:00+00:00,65.24,65.27,65.12,65.24,4274
|
|
2022-12-20 13:15:00+00:00,65.23,65.31,65.1,65.14,3746
|
|
2022-12-20 13:20:00+00:00,65.14,65.34,65.05,65.2,5262
|
|
2022-12-20 13:25:00+00:00,65.2,65.42,65.19,65.39,4082
|
|
2022-12-20 13:30:00+00:00,65.39,65.52,65.39,65.46,3623
|
|
2022-12-20 13:35:00+00:00,65.45,65.59,65.42,65.52,3698
|
|
2022-12-20 13:40:00+00:00,65.52,65.64,65.44,65.48,5524
|
|
2022-12-20 13:45:00+00:00,65.49,65.5,65.31,65.44,3947
|
|
2022-12-20 13:50:00+00:00,65.45,65.48,65.37,65.38,1866
|
|
2022-12-20 13:55:00+00:00,65.39,65.5,65.3,65.39,2968
|
|
2022-12-20 14:00:00+00:00,65.4,65.55,65.32,65.49,2763
|
|
2022-12-20 14:05:00+00:00,65.5,65.65,65.45,65.59,2457
|
|
2022-12-20 14:10:00+00:00,65.59,65.75,65.59,65.72,4500
|
|
2022-12-20 14:15:00+00:00,65.72,65.73,65.55,65.59,4911
|
|
2022-12-20 14:20:00+00:00,65.58,65.71,65.46,65.63,3775
|
|
2022-12-20 14:25:00+00:00,65.63,65.73,65.61,65.71,3080
|
|
2022-12-20 14:30:00+00:00,65.71,65.8,65.64,65.8,4361
|
|
2022-12-20 14:35:00+00:00,65.79,65.8,65.58,65.64,5958
|
|
2022-12-20 14:40:00+00:00,65.65,65.69,65.49,65.52,3244
|
|
2022-12-20 14:45:00+00:00,65.52,65.61,65.5,65.52,3308
|
|
2022-12-20 14:50:00+00:00,65.51,65.63,65.45,65.63,4601
|
|
2022-12-20 14:55:00+00:00,65.63,65.65,65.47,65.52,3589
|
|
2022-12-20 15:00:00+00:00,65.52,65.58,65.42,65.54,4366
|
|
2022-12-20 15:05:00+00:00,65.54,65.6,65.42,65.49,4409
|
|
2022-12-20 15:10:00+00:00,65.49,65.56,65.45,65.54,2678
|
|
2022-12-20 15:15:00+00:00,65.55,65.62,65.49,65.51,3298
|
|
2022-12-20 15:20:00+00:00,65.51,65.56,65.46,65.5,2990
|
|
2022-12-20 15:25:00+00:00,65.5,65.62,65.49,65.59,2655
|
|
2022-12-20 15:30:00+00:00,65.59,65.65,65.47,65.47,3844
|
|
2022-12-20 15:35:00+00:00,65.47,65.52,65.42,65.49,4686
|
|
2022-12-20 15:40:00+00:00,65.5,65.5,65.28,65.3,6286
|
|
2022-12-20 15:45:00+00:00,65.3,65.31,65.21,65.29,6751
|
|
2022-12-20 15:50:00+00:00,65.28,65.29,65.11,65.2,8096
|
|
2022-12-20 15:55:00+00:00,65.2,65.2,65.0,65.04,15588
|
|
2022-12-21 09:30:00+00:00,65.43,66.28,65.21,66.14,16156
|
|
2022-12-21 09:35:00+00:00,66.13,66.72,66.07,66.6,11662
|
|
2022-12-21 09:40:00+00:00,66.6,66.63,66.24,66.52,10628
|
|
2022-12-21 09:45:00+00:00,66.52,66.87,66.5,66.84,10208
|
|
2022-12-21 09:50:00+00:00,66.85,67.08,66.53,66.54,11618
|
|
2022-12-21 09:55:00+00:00,66.53,66.67,66.29,66.37,8603
|
|
2022-12-21 10:00:00+00:00,66.4,66.71,66.32,66.47,9499
|
|
2022-12-21 10:05:00+00:00,66.46,66.91,66.43,66.9,7123
|
|
2022-12-21 10:10:00+00:00,66.89,67.01,66.72,66.96,8857
|
|
2022-12-21 10:15:00+00:00,66.95,67.18,66.92,67.11,9105
|
|
2022-12-21 10:20:00+00:00,67.1,67.15,66.76,66.79,6710
|
|
2022-12-21 10:25:00+00:00,66.79,66.88,66.7,66.81,5383
|
|
2022-12-21 10:30:00+00:00,66.82,67.32,66.73,67.27,7230
|
|
2022-12-21 10:35:00+00:00,67.27,67.3,67.13,67.25,5309
|
|
2022-12-21 10:40:00+00:00,67.26,67.32,67.17,67.22,4710
|
|
2022-12-21 10:45:00+00:00,67.21,67.44,67.19,67.31,5669
|
|
2022-12-21 10:50:00+00:00,67.31,67.34,67.11,67.14,4648
|
|
2022-12-21 10:55:00+00:00,67.14,67.37,67.12,67.31,4907
|
|
2022-12-21 11:00:00+00:00,67.32,67.5,67.32,67.46,5986
|
|
2022-12-21 11:05:00+00:00,67.45,67.46,67.23,67.36,4826
|
|
2022-12-21 11:10:00+00:00,67.36,67.48,67.2,67.23,4733
|
|
2022-12-21 11:15:00+00:00,67.23,67.27,67.15,67.16,4401
|
|
2022-12-21 11:20:00+00:00,67.16,67.21,67.06,67.1,3925
|
|
2022-12-21 11:25:00+00:00,67.11,67.21,67.04,67.2,4866
|
|
2022-12-21 11:30:00+00:00,67.2,67.38,67.18,67.31,5407
|
|
2022-12-21 11:35:00+00:00,67.3,67.37,67.18,67.2,4338
|
|
2022-12-21 11:40:00+00:00,67.2,67.25,67.12,67.25,3210
|
|
2022-12-21 11:45:00+00:00,67.25,67.32,67.07,67.08,4198
|
|
2022-12-21 11:50:00+00:00,67.08,67.36,67.03,67.3,3876
|
|
2022-12-21 11:55:00+00:00,67.3,67.38,67.27,67.36,2810
|
|
2022-12-21 12:00:00+00:00,67.36,67.39,67.11,67.14,4431
|
|
2022-12-21 12:05:00+00:00,67.15,67.27,67.13,67.21,2843
|
|
2022-12-21 12:10:00+00:00,67.22,67.29,67.15,67.2,2108
|
|
2022-12-21 12:15:00+00:00,67.2,67.21,67.07,67.12,3028
|
|
2022-12-21 12:20:00+00:00,67.12,67.27,67.08,67.22,2318
|
|
2022-12-21 12:25:00+00:00,67.23,67.25,67.12,67.22,2031
|
|
2022-12-21 12:30:00+00:00,67.22,67.3,67.13,67.17,4156
|
|
2022-12-21 12:35:00+00:00,67.17,67.27,67.12,67.22,2208
|
|
2022-12-21 12:40:00+00:00,67.22,67.24,67.1,67.16,1668
|
|
2022-12-21 12:45:00+00:00,67.17,67.2,67.06,67.18,1960
|
|
2022-12-21 12:50:00+00:00,67.18,67.22,67.14,67.17,1313
|
|
2022-12-21 12:55:00+00:00,67.17,67.32,67.17,67.29,2647
|
|
2022-12-21 13:00:00+00:00,67.29,67.39,67.22,67.38,2113
|
|
2022-12-21 13:05:00+00:00,67.38,67.41,67.25,67.31,2332
|
|
2022-12-21 13:10:00+00:00,67.31,67.44,67.3,67.43,2961
|
|
2022-12-21 13:15:00+00:00,67.44,67.55,67.39,67.51,4175
|
|
2022-12-21 13:20:00+00:00,67.51,67.57,67.36,67.4,3155
|
|
2022-12-21 13:25:00+00:00,67.39,67.54,67.36,67.4,3207
|
|
2022-12-21 13:30:00+00:00,67.39,67.46,67.33,67.41,2178
|
|
2022-12-21 13:35:00+00:00,67.42,67.49,67.37,67.46,2388
|
|
2022-12-21 13:40:00+00:00,67.47,67.49,67.35,67.46,1898
|
|
2022-12-21 13:45:00+00:00,67.45,67.56,67.45,67.5,2867
|
|
2022-12-21 13:50:00+00:00,67.5,67.58,67.46,67.57,2391
|
|
2022-12-21 13:55:00+00:00,67.58,67.67,67.55,67.62,3743
|
|
2022-12-21 14:00:00+00:00,67.63,67.81,67.63,67.81,4573
|
|
2022-12-21 14:05:00+00:00,67.81,67.85,67.74,67.8,3297
|
|
2022-12-21 14:10:00+00:00,67.8,67.84,67.72,67.75,2492
|
|
2022-12-21 14:15:00+00:00,67.76,67.82,67.62,67.62,2689
|
|
2022-12-21 14:20:00+00:00,67.63,67.66,67.52,67.52,2579
|
|
2022-12-21 14:25:00+00:00,67.53,67.6,67.48,67.54,2580
|
|
2022-12-21 14:30:00+00:00,67.55,67.63,67.49,67.59,2987
|
|
2022-12-21 14:35:00+00:00,67.6,67.62,67.44,67.52,3294
|
|
2022-12-21 14:40:00+00:00,67.53,67.55,67.44,67.5,2248
|
|
2022-12-21 14:45:00+00:00,67.49,67.64,67.48,67.59,4023
|
|
2022-12-21 14:50:00+00:00,67.58,67.58,67.39,67.45,3319
|
|
2022-12-21 14:55:00+00:00,67.45,67.5,67.39,67.49,2484
|
|
2022-12-21 15:00:00+00:00,67.49,67.53,67.41,67.48,2964
|
|
2022-12-21 15:05:00+00:00,67.48,67.49,67.24,67.27,3997
|
|
2022-12-21 15:10:00+00:00,67.27,67.42,67.23,67.37,3687
|
|
2022-12-21 15:15:00+00:00,67.38,67.4,67.24,67.33,3245
|
|
2022-12-21 15:20:00+00:00,67.32,67.33,67.23,67.28,2978
|
|
2022-12-21 15:25:00+00:00,67.28,67.47,67.26,67.37,4899
|
|
2022-12-21 15:30:00+00:00,67.37,67.55,67.35,67.54,5127
|
|
2022-12-21 15:35:00+00:00,67.53,67.62,67.51,67.62,4255
|
|
2022-12-21 15:40:00+00:00,67.61,67.63,67.51,67.56,4359
|
|
2022-12-21 15:45:00+00:00,67.56,67.65,67.52,67.58,4722
|
|
2022-12-21 15:50:00+00:00,67.57,67.57,67.33,67.45,9735
|
|
2022-12-21 15:55:00+00:00,67.45,67.68,67.45,67.66,13669
|
|
2022-12-22 09:30:00+00:00,66.08,66.31,65.63,65.71,14086
|
|
2022-12-22 09:35:00+00:00,65.71,65.72,64.91,64.97,16211
|
|
2022-12-22 09:40:00+00:00,64.96,65.02,64.77,64.89,11192
|
|
2022-12-22 09:45:00+00:00,64.88,64.89,63.95,64.19,25540
|
|
2022-12-22 09:50:00+00:00,64.19,64.48,64.13,64.16,14567
|
|
2022-12-22 09:55:00+00:00,64.16,64.29,64.03,64.17,10611
|
|
2022-12-22 10:00:00+00:00,64.17,64.2,63.63,63.69,14223
|
|
2022-12-22 10:05:00+00:00,63.68,63.73,63.53,63.58,9239
|
|
2022-12-22 10:10:00+00:00,63.58,63.6,63.22,63.27,11520
|
|
2022-12-22 10:15:00+00:00,63.28,63.45,63.21,63.42,9575
|
|
2022-12-22 10:20:00+00:00,63.41,63.43,62.91,62.94,12382
|
|
2022-12-22 10:25:00+00:00,62.93,63.14,62.86,62.9,8178
|
|
2022-12-22 10:30:00+00:00,62.89,62.94,62.63,62.87,13364
|
|
2022-12-22 10:35:00+00:00,62.86,63.2,62.83,63.2,12173
|
|
2022-12-22 10:40:00+00:00,63.2,63.37,63.03,63.27,11936
|
|
2022-12-22 10:45:00+00:00,63.27,63.57,63.19,63.51,10007
|
|
2022-12-22 10:50:00+00:00,63.51,63.67,63.39,63.46,10959
|
|
2022-12-22 10:55:00+00:00,63.47,63.58,63.39,63.44,7919
|
|
2022-12-22 11:00:00+00:00,63.44,63.8,63.43,63.67,11787
|
|
2022-12-22 11:05:00+00:00,63.67,63.78,63.53,63.59,7136
|
|
2022-12-22 11:10:00+00:00,63.58,63.7,63.05,63.09,13591
|
|
2022-12-22 11:15:00+00:00,63.08,63.29,62.99,63.11,9184
|
|
2022-12-22 11:20:00+00:00,63.11,63.46,63.07,63.19,7382
|
|
2022-12-22 11:25:00+00:00,63.2,63.4,63.17,63.32,5990
|
|
2022-12-22 11:30:00+00:00,63.34,63.44,63.1,63.18,6306
|
|
2022-12-22 11:35:00+00:00,63.2,63.3,63.09,63.09,5868
|
|
2022-12-22 11:40:00+00:00,63.09,63.23,62.95,63.11,8549
|
|
2022-12-22 11:45:00+00:00,63.11,63.16,62.88,63.01,5733
|
|
2022-12-22 11:50:00+00:00,63.01,63.05,62.89,62.98,5368
|
|
2022-12-22 11:55:00+00:00,62.98,62.99,62.71,62.85,6594
|
|
2022-12-22 12:00:00+00:00,62.85,63.01,62.77,62.82,5987
|
|
2022-12-22 12:05:00+00:00,62.82,62.9,62.73,62.84,4471
|
|
2022-12-22 12:10:00+00:00,62.83,62.92,62.78,62.83,3543
|
|
2022-12-22 12:15:00+00:00,62.83,62.96,62.8,62.81,3619
|
|
2022-12-22 12:20:00+00:00,62.8,62.85,62.69,62.7,5676
|
|
2022-12-22 12:25:00+00:00,62.7,62.73,62.43,62.56,8468
|
|
2022-12-22 12:30:00+00:00,62.55,62.66,62.52,62.59,6140
|
|
2022-12-22 12:35:00+00:00,62.58,62.66,62.36,62.48,5985
|
|
2022-12-22 12:40:00+00:00,62.48,62.64,62.41,62.62,4671
|
|
2022-12-22 12:45:00+00:00,62.62,62.79,62.56,62.77,6413
|
|
2022-12-22 12:50:00+00:00,62.76,62.84,62.69,62.82,4683
|
|
2022-12-22 12:55:00+00:00,62.81,62.87,62.76,62.87,5785
|
|
2022-12-22 13:00:00+00:00,62.87,62.87,62.61,62.61,6385
|
|
2022-12-22 13:05:00+00:00,62.61,62.69,62.52,62.62,4331
|
|
2022-12-22 13:10:00+00:00,62.62,62.74,62.54,62.54,3984
|
|
2022-12-22 13:15:00+00:00,62.55,62.55,62.26,62.41,6842
|
|
2022-12-22 13:20:00+00:00,62.4,62.43,62.27,62.37,4463
|
|
2022-12-22 13:25:00+00:00,62.37,62.51,62.36,62.42,4290
|
|
2022-12-22 13:30:00+00:00,62.4,62.52,62.33,62.48,4461
|
|
2022-12-22 13:35:00+00:00,62.48,62.71,62.46,62.71,5765
|
|
2022-12-22 13:40:00+00:00,62.71,62.72,62.58,62.71,5125
|
|
2022-12-22 13:45:00+00:00,62.7,62.7,62.53,62.58,4694
|
|
2022-12-22 13:50:00+00:00,62.58,62.68,62.55,62.62,3700
|
|
2022-12-22 13:55:00+00:00,62.63,62.65,62.4,62.5,5651
|
|
2022-12-22 14:00:00+00:00,62.5,62.62,62.43,62.46,3840
|
|
2022-12-22 14:05:00+00:00,62.47,62.66,62.45,62.59,4150
|
|
2022-12-22 14:10:00+00:00,62.59,62.83,62.53,62.73,7503
|
|
2022-12-22 14:15:00+00:00,62.73,62.74,62.58,62.58,6615
|
|
2022-12-22 14:20:00+00:00,62.58,62.72,62.47,62.72,6441
|
|
2022-12-22 14:25:00+00:00,62.72,62.91,62.66,62.87,6694
|
|
2022-12-22 14:30:00+00:00,62.87,62.97,62.76,62.86,5287
|
|
2022-12-22 14:35:00+00:00,62.87,62.92,62.66,62.75,5249
|
|
2022-12-22 14:40:00+00:00,62.75,62.86,62.7,62.82,3794
|
|
2022-12-22 14:45:00+00:00,62.81,62.95,62.79,62.94,5575
|
|
2022-12-22 14:50:00+00:00,62.94,63.12,62.86,63.11,6260
|
|
2022-12-22 14:55:00+00:00,63.1,63.29,63.04,63.24,6323
|
|
2022-12-22 15:00:00+00:00,63.25,63.35,63.19,63.31,6366
|
|
2022-12-22 15:05:00+00:00,63.3,63.47,63.21,63.46,7492
|
|
2022-12-22 15:10:00+00:00,63.47,63.59,63.44,63.48,8850
|
|
2022-12-22 15:15:00+00:00,63.47,63.83,63.46,63.82,8813
|
|
2022-12-22 15:20:00+00:00,63.82,64.02,63.77,63.9,9807
|
|
2022-12-22 15:25:00+00:00,63.89,63.94,63.76,63.89,9174
|
|
2022-12-22 15:30:00+00:00,63.89,63.93,63.6,63.61,8951
|
|
2022-12-22 15:35:00+00:00,63.61,63.66,63.46,63.6,9037
|
|
2022-12-22 15:40:00+00:00,63.59,63.64,63.43,63.6,6734
|
|
2022-12-22 15:45:00+00:00,63.6,63.71,63.52,63.71,9759
|
|
2022-12-22 15:50:00+00:00,63.71,64.0,63.7,63.93,13436
|
|
2022-12-22 15:55:00+00:00,63.94,63.94,63.78,63.87,18865
|
|
2022-12-23 09:30:00+00:00,63.11,63.77,62.89,63.27,15370
|
|
2022-12-23 09:35:00+00:00,63.27,63.31,62.72,62.91,12921
|
|
2022-12-23 09:40:00+00:00,62.92,63.61,62.86,63.32,10542
|
|
2022-12-23 09:45:00+00:00,63.33,63.4,62.93,63.28,9228
|
|
2022-12-23 09:50:00+00:00,63.28,63.5,63.18,63.24,7238
|
|
2022-12-23 09:55:00+00:00,63.23,63.55,63.13,63.49,7199
|
|
2022-12-23 10:00:00+00:00,63.5,64.1,63.27,63.32,12762
|
|
2022-12-23 10:05:00+00:00,63.32,63.76,63.1,63.6,9066
|
|
2022-12-23 10:10:00+00:00,63.58,63.92,63.55,63.68,8486
|
|
2022-12-23 10:15:00+00:00,63.67,64.48,63.56,64.39,13837
|
|
2022-12-23 10:20:00+00:00,64.4,64.5,64.19,64.28,10208
|
|
2022-12-23 10:25:00+00:00,64.29,64.47,64.09,64.25,8116
|
|
2022-12-23 10:30:00+00:00,64.26,64.49,64.22,64.45,9203
|
|
2022-12-23 10:35:00+00:00,64.45,64.62,64.31,64.6,9262
|
|
2022-12-23 10:40:00+00:00,64.6,64.66,64.19,64.21,10211
|
|
2022-12-23 10:45:00+00:00,64.22,64.34,63.94,63.99,8082
|
|
2022-12-23 10:50:00+00:00,64.0,64.0,63.68,63.82,7282
|
|
2022-12-23 10:55:00+00:00,63.83,64.03,63.75,63.78,7806
|
|
2022-12-23 11:00:00+00:00,63.78,63.79,63.41,63.51,8526
|
|
2022-12-23 11:05:00+00:00,63.51,63.61,63.44,63.58,5147
|
|
2022-12-23 11:10:00+00:00,63.58,63.85,63.57,63.75,6265
|
|
2022-12-23 11:15:00+00:00,63.74,63.88,63.68,63.83,5366
|
|
2022-12-23 11:20:00+00:00,63.83,64.06,63.82,63.94,6867
|
|
2022-12-23 11:25:00+00:00,63.94,64.03,63.82,63.88,5114
|
|
2022-12-23 11:30:00+00:00,63.88,64.0,63.81,63.85,3930
|
|
2022-12-23 11:35:00+00:00,63.86,64.13,63.86,64.07,4897
|
|
2022-12-23 11:40:00+00:00,64.07,64.23,63.95,63.99,5179
|
|
2022-12-23 11:45:00+00:00,63.98,64.1,63.83,63.91,4233
|
|
2022-12-23 11:50:00+00:00,63.91,63.96,63.67,63.7,3671
|
|
2022-12-23 11:55:00+00:00,63.7,63.85,63.68,63.84,3363
|
|
2022-12-23 12:00:00+00:00,63.84,64.04,63.82,63.9,4896
|
|
2022-12-23 12:05:00+00:00,63.9,63.95,63.8,63.88,3303
|
|
2022-12-23 12:10:00+00:00,63.87,64.02,63.84,63.96,2968
|
|
2022-12-23 12:15:00+00:00,63.97,64.04,63.86,63.97,3845
|
|
2022-12-23 12:20:00+00:00,63.97,64.25,63.95,64.24,4207
|
|
2022-12-23 12:25:00+00:00,64.25,64.25,64.1,64.1,3739
|
|
2022-12-23 12:30:00+00:00,64.1,64.19,64.06,64.17,2436
|
|
2022-12-23 12:35:00+00:00,64.17,64.3,64.1,64.11,2961
|
|
2022-12-23 12:40:00+00:00,64.13,64.18,63.93,64.03,3044
|
|
2022-12-23 12:45:00+00:00,64.04,64.15,63.97,63.99,2479
|
|
2022-12-23 12:50:00+00:00,63.98,64.04,63.92,63.96,2732
|
|
2022-12-23 12:55:00+00:00,63.96,64.07,63.93,64.03,2653
|
|
2022-12-23 13:00:00+00:00,64.03,64.17,63.97,64.12,3349
|
|
2022-12-23 13:05:00+00:00,64.13,64.2,64.05,64.14,2152
|
|
2022-12-23 13:10:00+00:00,64.14,64.2,63.91,63.93,3265
|
|
2022-12-23 13:15:00+00:00,63.92,64.11,63.91,64.06,3511
|
|
2022-12-23 13:20:00+00:00,64.06,64.14,63.98,64.01,2217
|
|
2022-12-23 13:25:00+00:00,64.01,64.12,63.99,64.07,2269
|
|
2022-12-23 13:30:00+00:00,64.08,64.16,64.07,64.13,2053
|
|
2022-12-23 13:35:00+00:00,64.14,64.18,64.06,64.15,2146
|
|
2022-12-23 13:40:00+00:00,64.16,64.25,64.09,64.14,2615
|
|
2022-12-23 13:45:00+00:00,64.13,64.22,63.93,64.2,4474
|
|
2022-12-23 13:50:00+00:00,64.2,64.21,64.13,64.16,1472
|
|
2022-12-23 13:55:00+00:00,64.16,64.2,64.08,64.14,2086
|
|
2022-12-23 14:00:00+00:00,64.14,64.18,63.96,64.01,2374
|
|
2022-12-23 14:05:00+00:00,64.01,64.16,64.01,64.08,1960
|
|
2022-12-23 14:10:00+00:00,64.08,64.22,64.07,64.21,1888
|
|
2022-12-23 14:15:00+00:00,64.2,64.29,64.16,64.24,3342
|
|
2022-12-23 14:20:00+00:00,64.26,64.33,64.12,64.14,3586
|
|
2022-12-23 14:25:00+00:00,64.14,64.24,64.12,64.14,2532
|
|
2022-12-23 14:30:00+00:00,64.15,64.25,64.13,64.2,2505
|
|
2022-12-23 14:35:00+00:00,64.2,64.35,64.19,64.35,3242
|
|
2022-12-23 14:40:00+00:00,64.35,64.35,64.18,64.25,2424
|
|
2022-12-23 14:45:00+00:00,64.26,64.3,64.19,64.22,2137
|
|
2022-12-23 14:50:00+00:00,64.22,64.34,64.21,64.32,2153
|
|
2022-12-23 14:55:00+00:00,64.32,64.34,64.25,64.31,2559
|
|
2022-12-23 15:00:00+00:00,64.32,64.44,64.22,64.25,4806
|
|
2022-12-23 15:05:00+00:00,64.26,64.3,64.15,64.26,3909
|
|
2022-12-23 15:10:00+00:00,64.26,64.33,64.16,64.23,3377
|
|
2022-12-23 15:15:00+00:00,64.24,64.36,64.21,64.28,3040
|
|
2022-12-23 15:20:00+00:00,64.29,64.32,64.19,64.2,2351
|
|
2022-12-23 15:25:00+00:00,64.2,64.26,64.15,64.21,3218
|
|
2022-12-23 15:30:00+00:00,64.21,64.26,64.13,64.2,3671
|
|
2022-12-23 15:35:00+00:00,64.2,64.22,64.08,64.14,3771
|
|
2022-12-23 15:40:00+00:00,64.15,64.3,64.15,64.28,3052
|
|
2022-12-23 15:45:00+00:00,64.28,64.4,64.25,64.39,5599
|
|
2022-12-23 15:50:00+00:00,64.38,64.47,64.19,64.45,8660
|
|
2022-12-23 15:55:00+00:00,64.46,64.57,64.44,64.53,12544
|
|
2022-12-27 09:30:00+00:00,63.88,64.28,63.75,63.94,11021
|
|
2022-12-27 09:35:00+00:00,63.95,63.98,63.3,63.59,12627
|
|
2022-12-27 09:40:00+00:00,63.59,63.59,63.07,63.3,8734
|
|
2022-12-27 09:45:00+00:00,63.3,63.41,62.97,63.41,9393
|
|
2022-12-27 09:50:00+00:00,63.41,63.56,63.26,63.44,8375
|
|
2022-12-27 09:55:00+00:00,63.44,63.53,63.23,63.36,4644
|
|
2022-12-27 10:00:00+00:00,63.36,63.48,63.22,63.48,6658
|
|
2022-12-27 10:05:00+00:00,63.48,63.53,63.32,63.48,4737
|
|
2022-12-27 10:10:00+00:00,63.47,63.73,63.33,63.7,6540
|
|
2022-12-27 10:15:00+00:00,63.7,63.93,63.5,63.8,6172
|
|
2022-12-27 10:20:00+00:00,63.8,64.11,63.74,63.92,6197
|
|
2022-12-27 10:25:00+00:00,63.93,64.04,63.79,63.87,4927
|
|
2022-12-27 10:30:00+00:00,63.88,63.97,63.58,63.96,5556
|
|
2022-12-27 10:35:00+00:00,63.96,63.97,63.76,63.91,3643
|
|
2022-12-27 10:40:00+00:00,63.9,63.97,63.78,63.88,3492
|
|
2022-12-27 10:45:00+00:00,63.88,64.05,63.83,63.94,4295
|
|
2022-12-27 10:50:00+00:00,63.95,64.02,63.81,63.82,3964
|
|
2022-12-27 10:55:00+00:00,63.82,63.9,63.71,63.9,3881
|
|
2022-12-27 11:00:00+00:00,63.89,63.94,63.73,63.83,3391
|
|
2022-12-27 11:05:00+00:00,63.84,63.89,63.7,63.86,4016
|
|
2022-12-27 11:10:00+00:00,63.85,63.97,63.8,63.86,3332
|
|
2022-12-27 11:15:00+00:00,63.84,63.93,63.81,63.88,2507
|
|
2022-12-27 11:20:00+00:00,63.89,64.03,63.83,64.03,4411
|
|
2022-12-27 11:25:00+00:00,64.02,64.09,63.87,63.97,4080
|
|
2022-12-27 11:30:00+00:00,63.97,64.17,63.92,63.97,4365
|
|
2022-12-27 11:35:00+00:00,63.97,64.11,63.92,64.07,3798
|
|
2022-12-27 11:40:00+00:00,64.08,64.13,63.96,64.12,3378
|
|
2022-12-27 11:45:00+00:00,64.12,64.16,63.98,64.01,3030
|
|
2022-12-27 11:50:00+00:00,64.01,64.03,63.85,63.87,3096
|
|
2022-12-27 11:55:00+00:00,63.87,63.95,63.7,63.72,3794
|
|
2022-12-27 12:00:00+00:00,63.71,63.84,63.69,63.8,2983
|
|
2022-12-27 12:05:00+00:00,63.79,63.89,63.73,63.77,2576
|
|
2022-12-27 12:10:00+00:00,63.76,64.0,63.73,63.87,4237
|
|
2022-12-27 12:15:00+00:00,63.87,63.87,63.7,63.78,3384
|
|
2022-12-27 12:20:00+00:00,63.79,63.81,63.61,63.65,2550
|
|
2022-12-27 12:25:00+00:00,63.64,63.69,63.59,63.63,2155
|
|
2022-12-27 12:30:00+00:00,63.62,63.8,63.62,63.77,2743
|
|
2022-12-27 12:35:00+00:00,63.78,63.81,63.72,63.77,2424
|
|
2022-12-27 12:40:00+00:00,63.77,63.83,63.6,63.61,3493
|
|
2022-12-27 12:45:00+00:00,63.6,63.62,63.51,63.58,2545
|
|
2022-12-27 12:50:00+00:00,63.57,63.69,63.54,63.61,2722
|
|
2022-12-27 12:55:00+00:00,63.61,63.68,63.59,63.61,1856
|
|
2022-12-27 13:00:00+00:00,63.62,63.69,63.57,63.64,1619
|
|
2022-12-27 13:05:00+00:00,63.64,63.83,63.6,63.78,2906
|
|
2022-12-27 13:10:00+00:00,63.78,63.79,63.65,63.67,2017
|
|
2022-12-27 13:15:00+00:00,63.67,63.71,63.55,63.57,1948
|
|
2022-12-27 13:20:00+00:00,63.56,63.63,63.51,63.61,1968
|
|
2022-12-27 13:25:00+00:00,63.62,63.63,63.48,63.48,2202
|
|
2022-12-27 13:30:00+00:00,63.49,63.53,63.43,63.49,1796
|
|
2022-12-27 13:35:00+00:00,63.49,63.55,63.47,63.51,1771
|
|
2022-12-27 13:40:00+00:00,63.5,63.58,63.49,63.53,1633
|
|
2022-12-27 13:45:00+00:00,63.53,63.55,63.46,63.5,1932
|
|
2022-12-27 13:50:00+00:00,63.51,63.54,63.36,63.44,2072
|
|
2022-12-27 13:55:00+00:00,63.43,63.44,63.3,63.34,3239
|
|
2022-12-27 14:00:00+00:00,63.34,63.49,63.31,63.46,2485
|
|
2022-12-27 14:05:00+00:00,63.45,63.47,63.35,63.36,1737
|
|
2022-12-27 14:10:00+00:00,63.36,63.41,63.22,63.28,2581
|
|
2022-12-27 14:15:00+00:00,63.28,63.29,63.16,63.2,2690
|
|
2022-12-27 14:20:00+00:00,63.19,63.25,63.14,63.24,3116
|
|
2022-12-27 14:25:00+00:00,63.25,63.28,63.15,63.21,2771
|
|
2022-12-27 14:30:00+00:00,63.22,63.29,63.15,63.28,1895
|
|
2022-12-27 14:35:00+00:00,63.27,63.28,63.16,63.18,1711
|
|
2022-12-27 14:40:00+00:00,63.18,63.23,63.14,63.22,2202
|
|
2022-12-27 14:45:00+00:00,63.21,63.39,63.21,63.36,3090
|
|
2022-12-27 14:50:00+00:00,63.36,63.38,63.29,63.3,2527
|
|
2022-12-27 14:55:00+00:00,63.3,63.31,63.15,63.2,2879
|
|
2022-12-27 15:00:00+00:00,63.21,63.23,63.06,63.08,3018
|
|
2022-12-27 15:05:00+00:00,63.07,63.26,63.04,63.22,2728
|
|
2022-12-27 15:10:00+00:00,63.22,63.29,63.17,63.26,3257
|
|
2022-12-27 15:15:00+00:00,63.26,63.4,63.26,63.28,3889
|
|
2022-12-27 15:20:00+00:00,63.27,63.4,63.26,63.38,3094
|
|
2022-12-27 15:25:00+00:00,63.39,63.49,63.36,63.44,3531
|
|
2022-12-27 15:30:00+00:00,63.44,63.55,63.39,63.44,4211
|
|
2022-12-27 15:35:00+00:00,63.43,63.63,63.41,63.61,4492
|
|
2022-12-27 15:40:00+00:00,63.61,63.61,63.46,63.46,5153
|
|
2022-12-27 15:45:00+00:00,63.45,63.46,63.34,63.43,4493
|
|
2022-12-27 15:50:00+00:00,63.44,63.45,63.31,63.42,7095
|
|
2022-12-27 15:55:00+00:00,63.42,63.42,63.19,63.26,13083
|
|
2022-12-28 09:30:00+00:00,62.57,63.47,62.21,63.43,13830
|
|
2022-12-28 09:35:00+00:00,63.44,63.54,62.98,63.15,7877
|
|
2022-12-28 09:40:00+00:00,63.15,63.31,62.8,62.84,8786
|
|
2022-12-28 09:45:00+00:00,62.84,63.15,62.76,63.07,8748
|
|
2022-12-28 09:50:00+00:00,63.07,63.14,62.69,62.92,8397
|
|
2022-12-28 09:55:00+00:00,62.92,63.21,62.87,62.95,8611
|
|
2022-12-28 10:00:00+00:00,62.94,63.36,62.92,63.24,8426
|
|
2022-12-28 10:05:00+00:00,63.26,63.4,62.96,63.05,6342
|
|
2022-12-28 10:10:00+00:00,63.03,63.21,62.91,63.14,5527
|
|
2022-12-28 10:15:00+00:00,63.15,63.44,63.1,63.42,6793
|
|
2022-12-28 10:20:00+00:00,63.43,63.45,63.2,63.27,6890
|
|
2022-12-28 10:25:00+00:00,63.28,63.28,62.74,62.84,6905
|
|
2022-12-28 10:30:00+00:00,62.84,63.11,62.82,62.92,6022
|
|
2022-12-28 10:35:00+00:00,62.92,62.93,62.63,62.7,5692
|
|
2022-12-28 10:40:00+00:00,62.69,62.88,62.67,62.73,4767
|
|
2022-12-28 10:45:00+00:00,62.73,62.84,62.71,62.76,3407
|
|
2022-12-28 10:50:00+00:00,62.76,62.8,62.55,62.66,6019
|
|
2022-12-28 10:55:00+00:00,62.65,62.7,62.41,62.43,4988
|
|
2022-12-28 11:00:00+00:00,62.43,62.53,62.3,62.52,6418
|
|
2022-12-28 11:05:00+00:00,62.52,62.53,62.36,62.43,3617
|
|
2022-12-28 11:10:00+00:00,62.43,62.5,62.3,62.36,3397
|
|
2022-12-28 11:15:00+00:00,62.37,62.53,62.27,62.53,4939
|
|
2022-12-28 11:20:00+00:00,62.52,62.66,62.49,62.65,3741
|
|
2022-12-28 11:25:00+00:00,62.65,62.67,62.51,62.59,2975
|
|
2022-12-28 11:30:00+00:00,62.59,62.65,62.35,62.42,4555
|
|
2022-12-28 11:35:00+00:00,62.42,62.51,62.38,62.5,3227
|
|
2022-12-28 11:40:00+00:00,62.5,62.64,62.49,62.55,3236
|
|
2022-12-28 11:45:00+00:00,62.53,62.55,62.22,62.23,4391
|
|
2022-12-28 11:50:00+00:00,62.23,62.34,62.21,62.29,3337
|
|
2022-12-28 11:55:00+00:00,62.3,62.31,62.16,62.18,4076
|
|
2022-12-28 12:00:00+00:00,62.18,62.3,62.04,62.06,4381
|
|
2022-12-28 12:05:00+00:00,62.05,62.17,61.96,62.15,4937
|
|
2022-12-28 12:10:00+00:00,62.15,62.18,62.03,62.04,2552
|
|
2022-12-28 12:15:00+00:00,62.04,62.15,62.02,62.13,3014
|
|
2022-12-28 12:20:00+00:00,62.13,62.17,62.07,62.16,1818
|
|
2022-12-28 12:25:00+00:00,62.17,62.37,62.14,62.31,3421
|
|
2022-12-28 12:30:00+00:00,62.32,62.5,62.28,62.48,3718
|
|
2022-12-28 12:35:00+00:00,62.47,62.58,62.45,62.5,3779
|
|
2022-12-28 12:40:00+00:00,62.51,62.6,62.45,62.54,2545
|
|
2022-12-28 12:45:00+00:00,62.54,62.74,62.53,62.71,3617
|
|
2022-12-28 12:50:00+00:00,62.72,62.75,62.63,62.73,2602
|
|
2022-12-28 12:55:00+00:00,62.74,62.83,62.6,62.78,3609
|
|
2022-12-28 13:00:00+00:00,62.79,62.9,62.74,62.85,4645
|
|
2022-12-28 13:05:00+00:00,62.84,62.86,62.64,62.68,3523
|
|
2022-12-28 13:10:00+00:00,62.67,62.8,62.66,62.72,4013
|
|
2022-12-28 13:15:00+00:00,62.73,62.79,62.65,62.69,2531
|
|
2022-12-28 13:20:00+00:00,62.68,62.73,62.56,62.61,2493
|
|
2022-12-28 13:25:00+00:00,62.62,62.72,62.6,62.7,2712
|
|
2022-12-28 13:30:00+00:00,62.7,62.71,62.57,62.58,1784
|
|
2022-12-28 13:35:00+00:00,62.57,62.65,62.53,62.64,3256
|
|
2022-12-28 13:40:00+00:00,62.65,62.81,62.65,62.76,3109
|
|
2022-12-28 13:45:00+00:00,62.77,62.86,62.72,62.75,3052
|
|
2022-12-28 13:50:00+00:00,62.77,62.78,62.64,62.75,2352
|
|
2022-12-28 13:55:00+00:00,62.75,62.82,62.73,62.78,1871
|
|
2022-12-28 14:00:00+00:00,62.8,62.86,62.71,62.83,2701
|
|
2022-12-28 14:05:00+00:00,62.83,62.85,62.71,62.73,2246
|
|
2022-12-28 14:10:00+00:00,62.73,62.82,62.69,62.81,2570
|
|
2022-12-28 14:15:00+00:00,62.79,62.82,62.68,62.75,2727
|
|
2022-12-28 14:20:00+00:00,62.75,62.79,62.63,62.64,2153
|
|
2022-12-28 14:25:00+00:00,62.63,62.66,62.53,62.54,3805
|
|
2022-12-28 14:30:00+00:00,62.54,62.58,62.39,62.41,2833
|
|
2022-12-28 14:35:00+00:00,62.4,62.47,62.35,62.4,3251
|
|
2022-12-28 14:40:00+00:00,62.41,62.61,62.4,62.59,3310
|
|
2022-12-28 14:45:00+00:00,62.58,62.66,62.55,62.56,2872
|
|
2022-12-28 14:50:00+00:00,62.56,62.58,62.48,62.54,3333
|
|
2022-12-28 14:55:00+00:00,62.54,62.57,62.46,62.52,2801
|
|
2022-12-28 15:00:00+00:00,62.52,62.53,62.27,62.3,4758
|
|
2022-12-28 15:05:00+00:00,62.3,62.42,62.3,62.4,3470
|
|
2022-12-28 15:10:00+00:00,62.4,62.42,62.21,62.21,4255
|
|
2022-12-28 15:15:00+00:00,62.22,62.53,62.2,62.39,4930
|
|
2022-12-28 15:20:00+00:00,62.4,62.44,62.23,62.32,4475
|
|
2022-12-28 15:25:00+00:00,62.32,62.45,62.28,62.36,4033
|
|
2022-12-28 15:30:00+00:00,62.37,62.53,62.36,62.51,5361
|
|
2022-12-28 15:35:00+00:00,62.51,62.57,62.39,62.52,4888
|
|
2022-12-28 15:40:00+00:00,62.52,62.55,62.43,62.43,3581
|
|
2022-12-28 15:45:00+00:00,62.43,62.64,62.38,62.64,4856
|
|
2022-12-28 15:50:00+00:00,62.64,62.66,62.51,62.55,5712
|
|
2022-12-28 15:55:00+00:00,62.56,62.65,62.52,62.58,10583
|
|
2022-12-29 09:30:00+00:00,63.64,63.85,63.06,63.35,13928
|
|
2022-12-29 09:35:00+00:00,63.34,63.79,63.25,63.67,10978
|
|
2022-12-29 09:40:00+00:00,63.68,64.25,63.67,64.03,12036
|
|
2022-12-29 09:45:00+00:00,64.01,64.57,64.01,64.37,11747
|
|
2022-12-29 09:50:00+00:00,64.37,64.55,64.19,64.34,10999
|
|
2022-12-29 09:55:00+00:00,64.32,64.45,64.25,64.37,6473
|
|
2022-12-29 10:00:00+00:00,64.37,64.5,64.02,64.05,8163
|
|
2022-12-29 10:05:00+00:00,64.05,64.52,64.01,64.42,7954
|
|
2022-12-29 10:10:00+00:00,64.42,64.74,64.34,64.69,8606
|
|
2022-12-29 10:15:00+00:00,64.69,64.77,64.55,64.7,7960
|
|
2022-12-29 10:20:00+00:00,64.71,64.74,64.37,64.45,6337
|
|
2022-12-29 10:25:00+00:00,64.45,64.6,64.4,64.43,5420
|
|
2022-12-29 10:30:00+00:00,64.42,64.7,64.38,64.57,5586
|
|
2022-12-29 10:35:00+00:00,64.56,64.74,64.53,64.7,4952
|
|
2022-12-29 10:40:00+00:00,64.7,64.76,64.56,64.7,4198
|
|
2022-12-29 10:45:00+00:00,64.7,64.7,64.47,64.5,4624
|
|
2022-12-29 10:50:00+00:00,64.52,64.7,64.51,64.58,4924
|
|
2022-12-29 10:55:00+00:00,64.58,64.76,64.56,64.72,4904
|
|
2022-12-29 11:00:00+00:00,64.72,64.83,64.58,64.65,6765
|
|
2022-12-29 11:05:00+00:00,64.65,64.78,64.55,64.63,3547
|
|
2022-12-29 11:10:00+00:00,64.62,64.71,64.5,64.7,4607
|
|
2022-12-29 11:15:00+00:00,64.7,64.85,64.67,64.75,4593
|
|
2022-12-29 11:20:00+00:00,64.76,64.87,64.65,64.83,4082
|
|
2022-12-29 11:25:00+00:00,64.84,65.07,64.83,64.89,6689
|
|
2022-12-29 11:30:00+00:00,64.88,65.03,64.8,64.83,5142
|
|
2022-12-29 11:35:00+00:00,64.82,64.87,64.77,64.83,2930
|
|
2022-12-29 11:40:00+00:00,64.83,64.85,64.75,64.75,3032
|
|
2022-12-29 11:45:00+00:00,64.76,64.87,64.75,64.83,3377
|
|
2022-12-29 11:50:00+00:00,64.83,65.0,64.82,64.92,4489
|
|
2022-12-29 11:55:00+00:00,64.92,64.95,64.78,64.78,3870
|
|
2022-12-29 12:00:00+00:00,64.79,64.81,64.66,64.68,3704
|
|
2022-12-29 12:05:00+00:00,64.68,64.69,64.57,64.61,3557
|
|
2022-12-29 12:10:00+00:00,64.61,64.65,64.44,64.45,3341
|
|
2022-12-29 12:15:00+00:00,64.45,64.74,64.4,64.67,5061
|
|
2022-12-29 12:20:00+00:00,64.67,64.68,64.53,64.58,2628
|
|
2022-12-29 12:25:00+00:00,64.58,64.64,64.51,64.61,2204
|
|
2022-12-29 12:30:00+00:00,64.61,64.64,64.48,64.53,1993
|
|
2022-12-29 12:35:00+00:00,64.53,64.66,64.5,64.66,1760
|
|
2022-12-29 12:40:00+00:00,64.66,64.72,64.62,64.66,2282
|
|
2022-12-29 12:45:00+00:00,64.66,64.69,64.61,64.68,1561
|
|
2022-12-29 12:50:00+00:00,64.69,64.83,64.68,64.81,3130
|
|
2022-12-29 12:55:00+00:00,64.81,64.89,64.79,64.86,1863
|
|
2022-12-29 13:00:00+00:00,64.86,64.93,64.74,64.76,3077
|
|
2022-12-29 13:05:00+00:00,64.78,64.8,64.57,64.63,2709
|
|
2022-12-29 13:10:00+00:00,64.63,64.78,64.62,64.77,2698
|
|
2022-12-29 13:15:00+00:00,64.78,64.98,64.7,64.89,3813
|
|
2022-12-29 13:20:00+00:00,64.89,64.91,64.82,64.87,2596
|
|
2022-12-29 13:25:00+00:00,64.89,64.92,64.81,64.85,1689
|
|
2022-12-29 13:30:00+00:00,64.86,64.86,64.75,64.76,2247
|
|
2022-12-29 13:35:00+00:00,64.75,64.81,64.67,64.8,2680
|
|
2022-12-29 13:40:00+00:00,64.8,64.88,64.74,64.81,3407
|
|
2022-12-29 13:45:00+00:00,64.82,64.85,64.72,64.81,2075
|
|
2022-12-29 13:50:00+00:00,64.81,64.9,64.76,64.9,2567
|
|
2022-12-29 13:55:00+00:00,64.9,64.92,64.81,64.86,2744
|
|
2022-12-29 14:00:00+00:00,64.86,65.01,64.85,64.97,4345
|
|
2022-12-29 14:05:00+00:00,64.97,65.01,64.88,64.91,2833
|
|
2022-12-29 14:10:00+00:00,64.92,64.95,64.83,64.85,2711
|
|
2022-12-29 14:15:00+00:00,64.86,64.94,64.81,64.9,2376
|
|
2022-12-29 14:20:00+00:00,64.89,64.89,64.82,64.87,1369
|
|
2022-12-29 14:25:00+00:00,64.86,64.88,64.75,64.81,2792
|
|
2022-12-29 14:30:00+00:00,64.81,64.85,64.7,64.82,3074
|
|
2022-12-29 14:35:00+00:00,64.82,64.87,64.78,64.85,2007
|
|
2022-12-29 14:40:00+00:00,64.84,64.96,64.83,64.9,2870
|
|
2022-12-29 14:45:00+00:00,64.89,64.94,64.82,64.92,2440
|
|
2022-12-29 14:50:00+00:00,64.92,64.93,64.8,64.88,3192
|
|
2022-12-29 14:55:00+00:00,64.88,64.93,64.81,64.88,3154
|
|
2022-12-29 15:00:00+00:00,64.88,65.08,64.85,65.06,3689
|
|
2022-12-29 15:05:00+00:00,65.07,65.16,65.05,65.15,3746
|
|
2022-12-29 15:10:00+00:00,65.16,65.16,64.98,65.04,4444
|
|
2022-12-29 15:15:00+00:00,65.04,65.09,64.99,65.05,2966
|
|
2022-12-29 15:20:00+00:00,65.04,65.14,65.02,65.13,3303
|
|
2022-12-29 15:25:00+00:00,65.13,65.16,65.06,65.07,3482
|
|
2022-12-29 15:30:00+00:00,65.07,65.16,65.03,65.12,4306
|
|
2022-12-29 15:35:00+00:00,65.12,65.18,65.06,65.1,4315
|
|
2022-12-29 15:40:00+00:00,65.1,65.12,65.0,65.03,4535
|
|
2022-12-29 15:45:00+00:00,65.03,65.11,65.02,65.05,4194
|
|
2022-12-29 15:50:00+00:00,65.05,65.09,64.91,64.94,7898
|
|
2022-12-29 15:55:00+00:00,64.93,64.93,64.72,64.81,12847
|
|
2022-12-30 09:30:00+00:00,63.82,64.15,63.14,64.09,14561
|
|
2022-12-30 09:35:00+00:00,64.08,64.2,63.74,63.93,7575
|
|
2022-12-30 09:40:00+00:00,63.93,64.0,63.57,63.92,8192
|
|
2022-12-30 09:45:00+00:00,63.89,63.89,63.3,63.48,11032
|
|
2022-12-30 09:50:00+00:00,63.48,63.92,63.47,63.78,9520
|
|
2022-12-30 09:55:00+00:00,63.78,64.15,63.73,64.15,6997
|
|
2022-12-30 10:00:00+00:00,64.14,64.17,63.93,64.03,6519
|
|
2022-12-30 10:05:00+00:00,64.04,64.08,63.82,63.91,5862
|
|
2022-12-30 10:10:00+00:00,63.91,64.01,63.84,63.92,4538
|
|
2022-12-30 10:15:00+00:00,63.93,64.32,63.87,64.27,7648
|
|
2022-12-30 10:20:00+00:00,64.28,64.33,64.15,64.26,6561
|
|
2022-12-30 10:25:00+00:00,64.28,64.32,64.14,64.17,4350
|
|
2022-12-30 10:30:00+00:00,64.17,64.17,63.94,64.06,4443
|
|
2022-12-30 10:35:00+00:00,64.07,64.27,64.07,64.09,4424
|
|
2022-12-30 10:40:00+00:00,64.1,64.29,63.99,64.26,3712
|
|
2022-12-30 10:45:00+00:00,64.25,64.41,64.13,64.36,7383
|
|
2022-12-30 10:50:00+00:00,64.37,64.44,64.12,64.18,5052
|
|
2022-12-30 10:55:00+00:00,64.17,64.22,64.06,64.11,3260
|
|
2022-12-30 11:00:00+00:00,64.12,64.15,64.03,64.14,2849
|
|
2022-12-30 11:05:00+00:00,64.14,64.24,64.05,64.23,3766
|
|
2022-12-30 11:10:00+00:00,64.22,64.22,63.92,63.95,4142
|
|
2022-12-30 11:15:00+00:00,63.95,63.99,63.86,63.92,3465
|
|
2022-12-30 11:20:00+00:00,63.91,63.92,63.8,63.85,4014
|
|
2022-12-30 11:25:00+00:00,63.84,63.98,63.81,63.92,3642
|
|
2022-12-30 11:30:00+00:00,63.92,64.07,63.88,64.0,4506
|
|
2022-12-30 11:35:00+00:00,64.0,64.12,63.94,64.03,2871
|
|
2022-12-30 11:40:00+00:00,64.04,64.09,63.92,64.0,3071
|
|
2022-12-30 11:45:00+00:00,64.0,64.18,63.96,64.09,3299
|
|
2022-12-30 11:50:00+00:00,64.09,64.15,64.05,64.07,2519
|
|
2022-12-30 11:55:00+00:00,64.07,64.19,64.01,64.14,3816
|
|
2022-12-30 12:00:00+00:00,64.15,64.17,64.02,64.05,2308
|
|
2022-12-30 12:05:00+00:00,64.04,64.08,63.96,64.06,2830
|
|
2022-12-30 12:10:00+00:00,64.07,64.14,64.03,64.13,2789
|
|
2022-12-30 12:15:00+00:00,64.14,64.2,64.06,64.07,3235
|
|
2022-12-30 12:20:00+00:00,64.07,64.1,63.97,64.03,2666
|
|
2022-12-30 12:25:00+00:00,64.04,64.04,63.89,63.97,2745
|
|
2022-12-30 12:30:00+00:00,63.97,64.01,63.92,63.98,2711
|
|
2022-12-30 12:35:00+00:00,63.97,64.09,63.92,63.95,3409
|
|
2022-12-30 12:40:00+00:00,63.96,64.04,63.92,63.99,1878
|
|
2022-12-30 12:45:00+00:00,64.0,64.05,63.96,64.01,1687
|
|
2022-12-30 12:50:00+00:00,64.01,64.05,63.92,63.93,2041
|
|
2022-12-30 12:55:00+00:00,63.93,64.07,63.9,64.06,2995
|
|
2022-12-30 13:00:00+00:00,64.07,64.08,63.93,63.98,4266
|
|
2022-12-30 13:05:00+00:00,63.97,64.02,63.89,63.98,2629
|
|
2022-12-30 13:10:00+00:00,63.98,64.04,63.94,64.0,1728
|
|
2022-12-30 13:15:00+00:00,64.0,64.01,63.82,63.85,3046
|
|
2022-12-30 13:20:00+00:00,63.84,63.84,63.68,63.74,3748
|
|
2022-12-30 13:25:00+00:00,63.75,63.86,63.61,63.83,4082
|
|
2022-12-30 13:30:00+00:00,63.83,63.95,63.8,63.87,3479
|
|
2022-12-30 13:35:00+00:00,63.88,63.96,63.84,63.89,2616
|
|
2022-12-30 13:40:00+00:00,63.88,63.89,63.81,63.87,1857
|
|
2022-12-30 13:45:00+00:00,63.87,63.89,63.77,63.83,1900
|
|
2022-12-30 13:50:00+00:00,63.83,63.87,63.78,63.86,1693
|
|
2022-12-30 13:55:00+00:00,63.86,63.86,63.78,63.82,1518
|
|
2022-12-30 14:00:00+00:00,63.82,63.83,63.69,63.71,2147
|
|
2022-12-30 14:05:00+00:00,63.72,63.75,63.67,63.69,2091
|
|
2022-12-30 14:10:00+00:00,63.69,63.71,63.64,63.65,2198
|
|
2022-12-30 14:15:00+00:00,63.64,63.72,63.56,63.7,3351
|
|
2022-12-30 14:20:00+00:00,63.7,63.74,63.67,63.71,2048
|
|
2022-12-30 14:25:00+00:00,63.71,63.82,63.67,63.79,2470
|
|
2022-12-30 14:30:00+00:00,63.79,63.87,63.77,63.84,2816
|
|
2022-12-30 14:35:00+00:00,63.84,63.84,63.78,63.83,1945
|
|
2022-12-30 14:40:00+00:00,63.82,63.84,63.76,63.82,1677
|
|
2022-12-30 14:45:00+00:00,63.82,63.86,63.73,63.75,2342
|
|
2022-12-30 14:50:00+00:00,63.76,63.89,63.73,63.87,2433
|
|
2022-12-30 14:55:00+00:00,63.88,63.94,63.83,63.88,2680
|
|
2022-12-30 15:00:00+00:00,63.87,64.04,63.86,63.98,4456
|
|
2022-12-30 15:05:00+00:00,63.98,64.04,63.91,64.02,2584
|
|
2022-12-30 15:10:00+00:00,64.02,64.23,64.0,64.14,4863
|
|
2022-12-30 15:15:00+00:00,64.15,64.26,64.1,64.12,4077
|
|
2022-12-30 15:20:00+00:00,64.12,64.17,64.07,64.12,2109
|
|
2022-12-30 15:25:00+00:00,64.12,64.16,64.07,64.1,1936
|
|
2022-12-30 15:30:00+00:00,64.1,64.27,64.08,64.24,3615
|
|
2022-12-30 15:35:00+00:00,64.23,64.27,64.16,64.26,3520
|
|
2022-12-30 15:40:00+00:00,64.27,64.3,64.18,64.24,3984
|
|
2022-12-30 15:45:00+00:00,64.25,64.48,64.22,64.48,6362
|
|
2022-12-30 15:50:00+00:00,64.47,64.72,64.45,64.66,8760
|
|
2022-12-30 15:55:00+00:00,64.66,64.82,64.59,64.79,11426
|
|
2023-01-03 09:30:00+00:00,65.95,66.4,65.83,65.87,16127
|
|
2023-01-03 09:35:00+00:00,65.86,66.49,65.78,66.42,11604
|
|
2023-01-03 09:40:00+00:00,66.44,66.88,66.29,66.39,15008
|
|
2023-01-03 09:45:00+00:00,66.39,66.59,65.87,66.05,13595
|
|
2023-01-03 09:50:00+00:00,66.04,66.23,65.61,65.65,10228
|
|
2023-01-03 09:55:00+00:00,65.64,65.69,64.99,65.01,12291
|
|
2023-01-03 10:00:00+00:00,65.01,65.15,64.72,64.73,11292
|
|
2023-01-03 10:05:00+00:00,64.74,64.86,64.58,64.65,7843
|
|
2023-01-03 10:10:00+00:00,64.63,64.7,64.2,64.24,9107
|
|
2023-01-03 10:15:00+00:00,64.25,64.45,64.01,64.17,8034
|
|
2023-01-03 10:20:00+00:00,64.18,64.49,64.14,64.46,6206
|
|
2023-01-03 10:25:00+00:00,64.47,64.52,64.23,64.45,4410
|
|
2023-01-03 10:30:00+00:00,64.45,64.46,64.08,64.19,5945
|
|
2023-01-03 10:35:00+00:00,64.18,64.39,64.15,64.35,5371
|
|
2023-01-03 10:40:00+00:00,64.37,64.6,64.31,64.32,7108
|
|
2023-01-03 10:45:00+00:00,64.31,64.79,64.31,64.69,7242
|
|
2023-01-03 10:50:00+00:00,64.7,64.74,64.58,64.67,5022
|
|
2023-01-03 10:55:00+00:00,64.68,65.09,64.65,65.05,6943
|
|
2023-01-03 11:00:00+00:00,65.04,65.16,64.82,64.86,5758
|
|
2023-01-03 11:05:00+00:00,64.86,64.89,64.46,64.48,4999
|
|
2023-01-03 11:10:00+00:00,64.48,64.55,64.29,64.34,4164
|
|
2023-01-03 11:15:00+00:00,64.35,64.46,64.24,64.38,3584
|
|
2023-01-03 11:20:00+00:00,64.38,64.41,64.16,64.27,5251
|
|
2023-01-03 11:25:00+00:00,64.26,64.29,64.06,64.21,3564
|
|
2023-01-03 11:30:00+00:00,64.21,64.21,63.88,63.99,5650
|
|
2023-01-03 11:35:00+00:00,63.99,64.12,63.96,64.07,3677
|
|
2023-01-03 11:40:00+00:00,64.08,64.19,63.97,63.97,4326
|
|
2023-01-03 11:45:00+00:00,63.96,64.07,63.91,64.06,3408
|
|
2023-01-03 11:50:00+00:00,64.05,64.17,63.97,64.05,5335
|
|
2023-01-03 11:55:00+00:00,64.06,64.17,63.97,64.1,3489
|
|
2023-01-03 12:00:00+00:00,64.09,64.25,64.03,64.14,3995
|
|
2023-01-03 12:05:00+00:00,64.16,64.33,64.12,64.27,4398
|
|
2023-01-03 12:10:00+00:00,64.26,64.27,64.14,64.21,3222
|
|
2023-01-03 12:15:00+00:00,64.22,64.22,63.98,64.02,2674
|
|
2023-01-03 12:20:00+00:00,64.01,64.17,63.93,63.95,2709
|
|
2023-01-03 12:25:00+00:00,63.95,64.12,63.94,64.09,2462
|
|
2023-01-03 12:30:00+00:00,64.1,64.39,64.09,64.34,3620
|
|
2023-01-03 12:35:00+00:00,64.34,64.37,64.22,64.23,2855
|
|
2023-01-03 12:40:00+00:00,64.22,64.28,64.14,64.17,2993
|
|
2023-01-03 12:45:00+00:00,64.17,64.18,63.83,63.94,4410
|
|
2023-01-03 12:50:00+00:00,63.93,63.98,63.81,63.85,3407
|
|
2023-01-03 12:55:00+00:00,63.85,64.01,63.76,64.0,4821
|
|
2023-01-03 13:00:00+00:00,64.0,64.01,63.91,63.96,2249
|
|
2023-01-03 13:05:00+00:00,63.94,63.99,63.88,63.93,1772
|
|
2023-01-03 13:10:00+00:00,63.93,64.09,63.82,63.84,3682
|
|
2023-01-03 13:15:00+00:00,63.85,63.86,63.75,63.79,2576
|
|
2023-01-03 13:20:00+00:00,63.79,63.88,63.76,63.87,2188
|
|
2023-01-03 13:25:00+00:00,63.88,64.18,63.87,64.14,5944
|
|
2023-01-03 13:30:00+00:00,64.14,64.17,64.0,64.02,2666
|
|
2023-01-03 13:35:00+00:00,64.02,64.1,63.92,63.95,2628
|
|
2023-01-03 13:40:00+00:00,63.95,64.12,63.95,64.02,1968
|
|
2023-01-03 13:45:00+00:00,64.0,64.02,63.92,64.01,1692
|
|
2023-01-03 13:50:00+00:00,64.0,64.19,63.97,64.12,2873
|
|
2023-01-03 13:55:00+00:00,64.12,64.21,64.08,64.14,3138
|
|
2023-01-03 14:00:00+00:00,64.14,64.26,64.0,64.06,2797
|
|
2023-01-03 14:05:00+00:00,64.07,64.12,64.02,64.06,2150
|
|
2023-01-03 14:10:00+00:00,64.05,64.06,63.86,63.95,2798
|
|
2023-01-03 14:15:00+00:00,63.95,64.02,63.83,63.86,2967
|
|
2023-01-03 14:20:00+00:00,63.86,63.96,63.81,63.83,2120
|
|
2023-01-03 14:25:00+00:00,63.82,63.93,63.8,63.87,2572
|
|
2023-01-03 14:30:00+00:00,63.87,63.9,63.59,63.69,3434
|
|
2023-01-03 14:35:00+00:00,63.7,63.77,63.67,63.72,1895
|
|
2023-01-03 14:40:00+00:00,63.72,63.92,63.67,63.9,2980
|
|
2023-01-03 14:45:00+00:00,63.9,64.33,63.88,64.28,6081
|
|
2023-01-03 14:50:00+00:00,64.28,64.29,64.08,64.2,4929
|
|
2023-01-03 14:55:00+00:00,64.2,64.35,64.1,64.19,5718
|
|
2023-01-03 15:00:00+00:00,64.19,64.34,64.08,64.19,4884
|
|
2023-01-03 15:05:00+00:00,64.18,64.23,64.1,64.11,2758
|
|
2023-01-03 15:10:00+00:00,64.12,64.29,64.09,64.28,3231
|
|
2023-01-03 15:15:00+00:00,64.28,64.44,64.24,64.24,5504
|
|
2023-01-03 15:20:00+00:00,64.25,64.25,63.97,64.0,4586
|
|
2023-01-03 15:25:00+00:00,64.0,64.06,63.91,63.97,5203
|
|
2023-01-03 15:30:00+00:00,63.97,64.13,63.92,64.07,4619
|
|
2023-01-03 15:35:00+00:00,64.08,64.13,63.9,63.95,3599
|
|
2023-01-03 15:40:00+00:00,63.95,64.04,63.86,63.97,4324
|
|
2023-01-03 15:45:00+00:00,63.97,64.1,63.91,64.06,4702
|
|
2023-01-03 15:50:00+00:00,64.07,64.19,63.94,64.12,7790
|
|
2023-01-03 15:55:00+00:00,64.12,64.14,63.94,64.02,11664
|
|
2023-01-04 09:30:00+00:00,64.99,65.31,64.55,65.2,16325
|
|
2023-01-04 09:35:00+00:00,65.2,65.66,65.05,65.31,13540
|
|
2023-01-04 09:40:00+00:00,65.3,65.79,64.63,64.7,13200
|
|
2023-01-04 09:45:00+00:00,64.7,65.11,64.62,65.09,9117
|
|
2023-01-04 09:50:00+00:00,65.1,65.34,65.03,65.09,8524
|
|
2023-01-04 09:55:00+00:00,65.08,65.19,64.76,64.87,5989
|
|
2023-01-04 10:00:00+00:00,64.86,65.17,64.26,64.31,10647
|
|
2023-01-04 10:05:00+00:00,64.3,64.47,63.98,64.12,8385
|
|
2023-01-04 10:10:00+00:00,64.11,64.15,63.91,64.07,7257
|
|
2023-01-04 10:15:00+00:00,64.07,64.32,63.98,64.27,6780
|
|
2023-01-04 10:20:00+00:00,64.26,64.41,64.09,64.23,5127
|
|
2023-01-04 10:25:00+00:00,64.23,64.3,63.94,64.17,5120
|
|
2023-01-04 10:30:00+00:00,64.16,64.2,63.55,63.65,9394
|
|
2023-01-04 10:35:00+00:00,63.65,63.88,63.57,63.64,4870
|
|
2023-01-04 10:40:00+00:00,63.63,63.75,63.31,63.72,8545
|
|
2023-01-04 10:45:00+00:00,63.72,64.11,63.7,64.07,7768
|
|
2023-01-04 10:50:00+00:00,64.07,64.23,63.99,64.19,5932
|
|
2023-01-04 10:55:00+00:00,64.19,64.24,64.07,64.16,3337
|
|
2023-01-04 11:00:00+00:00,64.16,64.2,63.92,63.94,5124
|
|
2023-01-04 11:05:00+00:00,63.94,64.17,63.92,64.12,3909
|
|
2023-01-04 11:10:00+00:00,64.12,64.44,64.11,64.42,4812
|
|
2023-01-04 11:15:00+00:00,64.42,64.51,64.36,64.41,4417
|
|
2023-01-04 11:20:00+00:00,64.41,64.54,64.41,64.44,2545
|
|
2023-01-04 11:25:00+00:00,64.45,64.75,64.41,64.67,5216
|
|
2023-01-04 11:30:00+00:00,64.68,65.05,64.68,65.01,6277
|
|
2023-01-04 11:35:00+00:00,65.01,65.2,65.0,65.16,5145
|
|
2023-01-04 11:40:00+00:00,65.16,65.2,65.05,65.07,4305
|
|
2023-01-04 11:45:00+00:00,65.06,65.08,64.94,64.98,4554
|
|
2023-01-04 11:50:00+00:00,64.98,65.04,64.85,64.92,3669
|
|
2023-01-04 11:55:00+00:00,64.92,65.02,64.86,64.87,2935
|
|
2023-01-04 12:00:00+00:00,64.87,64.9,64.76,64.79,3092
|
|
2023-01-04 12:05:00+00:00,64.78,64.84,64.71,64.83,2926
|
|
2023-01-04 12:10:00+00:00,64.83,64.89,64.75,64.82,2167
|
|
2023-01-04 12:15:00+00:00,64.83,64.98,64.81,64.95,3542
|
|
2023-01-04 12:20:00+00:00,64.95,65.02,64.89,65.01,2617
|
|
2023-01-04 12:25:00+00:00,65.02,65.03,64.88,64.89,1705
|
|
2023-01-04 12:30:00+00:00,64.89,65.01,64.88,64.92,2014
|
|
2023-01-04 12:35:00+00:00,64.91,65.02,64.89,64.97,1337
|
|
2023-01-04 12:40:00+00:00,64.97,65.0,64.9,64.92,1557
|
|
2023-01-04 12:45:00+00:00,64.92,65.08,64.91,65.01,2847
|
|
2023-01-04 12:50:00+00:00,65.02,65.05,64.8,64.84,2370
|
|
2023-01-04 12:55:00+00:00,64.84,64.84,64.57,64.59,3897
|
|
2023-01-04 13:00:00+00:00,64.59,64.62,64.46,64.56,3113
|
|
2023-01-04 13:05:00+00:00,64.56,64.67,64.53,64.65,1942
|
|
2023-01-04 13:10:00+00:00,64.65,64.73,64.64,64.69,1974
|
|
2023-01-04 13:15:00+00:00,64.7,64.86,64.68,64.84,2611
|
|
2023-01-04 13:20:00+00:00,64.83,64.86,64.76,64.78,2244
|
|
2023-01-04 13:25:00+00:00,64.78,64.82,64.69,64.72,2272
|
|
2023-01-04 13:30:00+00:00,64.73,64.82,64.71,64.8,2684
|
|
2023-01-04 13:35:00+00:00,64.8,64.93,64.75,64.92,3112
|
|
2023-01-04 13:40:00+00:00,64.92,64.95,64.84,64.9,2784
|
|
2023-01-04 13:45:00+00:00,64.89,64.91,64.77,64.87,3019
|
|
2023-01-04 13:50:00+00:00,64.88,64.99,64.83,64.98,3168
|
|
2023-01-04 13:55:00+00:00,64.98,65.01,64.76,64.8,3798
|
|
2023-01-04 14:00:00+00:00,64.82,65.28,64.3,64.56,13241
|
|
2023-01-04 14:05:00+00:00,64.57,64.93,64.33,64.42,7956
|
|
2023-01-04 14:10:00+00:00,64.41,64.66,64.3,64.62,5547
|
|
2023-01-04 14:15:00+00:00,64.6,65.05,64.6,64.96,6233
|
|
2023-01-04 14:20:00+00:00,64.97,65.01,64.59,64.73,5939
|
|
2023-01-04 14:25:00+00:00,64.72,64.75,64.26,64.31,6364
|
|
2023-01-04 14:30:00+00:00,64.31,64.57,64.24,64.52,6008
|
|
2023-01-04 14:35:00+00:00,64.54,64.63,64.44,64.54,3944
|
|
2023-01-04 14:40:00+00:00,64.51,64.77,64.41,64.56,4685
|
|
2023-01-04 14:45:00+00:00,64.58,64.74,64.51,64.65,4015
|
|
2023-01-04 14:50:00+00:00,64.65,64.81,64.56,64.71,4400
|
|
2023-01-04 14:55:00+00:00,64.71,65.01,64.7,64.98,4833
|
|
2023-01-04 15:00:00+00:00,64.98,65.21,64.95,64.99,5914
|
|
2023-01-04 15:05:00+00:00,64.99,64.99,64.8,64.94,4374
|
|
2023-01-04 15:10:00+00:00,64.93,64.96,64.78,64.87,3348
|
|
2023-01-04 15:15:00+00:00,64.87,64.99,64.8,64.82,4777
|
|
2023-01-04 15:20:00+00:00,64.82,64.9,64.59,64.68,4241
|
|
2023-01-04 15:25:00+00:00,64.67,64.78,64.53,64.63,4215
|
|
2023-01-04 15:30:00+00:00,64.62,64.62,64.42,64.46,3844
|
|
2023-01-04 15:35:00+00:00,64.46,64.47,64.18,64.3,4397
|
|
2023-01-04 15:40:00+00:00,64.3,64.3,64.16,64.23,3847
|
|
2023-01-04 15:45:00+00:00,64.23,64.43,64.17,64.41,4987
|
|
2023-01-04 15:50:00+00:00,64.43,64.49,64.32,64.43,7182
|
|
2023-01-04 15:55:00+00:00,64.43,64.73,64.39,64.67,14839
|
|
2023-01-05 09:30:00+00:00,64.15,64.35,63.27,63.34,14751
|
|
2023-01-05 09:30:00+00:00,64.15,64.35,63.27,63.34,14751
|
|
2023-01-05 09:35:00+00:00,63.35,63.59,63.26,63.49,10736
|
|
2023-01-05 09:35:00+00:00,63.35,63.59,63.26,63.49,10736
|
|
2023-01-05 09:40:00+00:00,63.47,63.47,62.92,63.12,11590
|
|
2023-01-05 09:40:00+00:00,63.47,63.47,62.92,63.12,11590
|
|
2023-01-05 09:45:00+00:00,63.11,63.33,62.85,63.32,9379
|
|
2023-01-05 09:45:00+00:00,63.11,63.33,62.85,63.32,9379
|
|
2023-01-05 09:50:00+00:00,63.32,63.49,63.21,63.39,9541
|
|
2023-01-05 09:50:00+00:00,63.32,63.49,63.21,63.39,9541
|
|
2023-01-05 09:55:00+00:00,63.39,63.57,63.28,63.37,8599
|
|
2023-01-05 09:55:00+00:00,63.39,63.57,63.28,63.37,8599
|
|
2023-01-05 10:00:00+00:00,63.35,63.72,63.26,63.57,8130
|
|
2023-01-05 10:00:00+00:00,63.35,63.72,63.26,63.57,8130
|
|
2023-01-05 10:05:00+00:00,63.54,63.82,63.2,63.45,8914
|
|
2023-01-05 10:05:00+00:00,63.54,63.82,63.2,63.45,8914
|
|
2023-01-05 10:10:00+00:00,63.45,63.64,63.31,63.31,6415
|
|
2023-01-05 10:10:00+00:00,63.45,63.64,63.31,63.31,6415
|
|
2023-01-05 10:15:00+00:00,63.31,63.34,63.12,63.17,5835
|
|
2023-01-05 10:15:00+00:00,63.31,63.34,63.12,63.17,5835
|
|
2023-01-05 10:20:00+00:00,63.17,63.27,62.98,63.1,5231
|
|
2023-01-05 10:20:00+00:00,63.17,63.27,62.98,63.1,5231
|
|
2023-01-05 10:25:00+00:00,63.1,63.4,63.09,63.32,4480
|
|
2023-01-05 10:25:00+00:00,63.1,63.4,63.09,63.32,4480
|
|
2023-01-05 10:30:00+00:00,63.32,63.39,63.03,63.05,4665
|
|
2023-01-05 10:30:00+00:00,63.32,63.39,63.03,63.05,4665
|
|
2023-01-05 10:35:00+00:00,63.05,63.21,62.84,63.09,7123
|
|
2023-01-05 10:35:00+00:00,63.05,63.21,62.84,63.09,7123
|
|
2023-01-05 10:40:00+00:00,63.09,63.19,63.04,63.11,5933
|
|
2023-01-05 10:40:00+00:00,63.09,63.19,63.04,63.11,5933
|
|
2023-01-05 10:45:00+00:00,63.11,63.2,62.99,63.1,4254
|
|
2023-01-05 10:45:00+00:00,63.11,63.2,62.99,63.1,4254
|
|
2023-01-05 10:50:00+00:00,63.09,63.16,62.94,62.95,2893
|
|
2023-01-05 10:50:00+00:00,63.09,63.16,62.94,62.95,2893
|
|
2023-01-05 10:55:00+00:00,62.95,63.07,62.83,62.88,3252
|
|
2023-01-05 10:55:00+00:00,62.95,63.07,62.83,62.88,3252
|
|
2023-01-05 11:00:00+00:00,62.87,62.99,62.84,62.9,3170
|
|
2023-01-05 11:00:00+00:00,62.87,62.99,62.84,62.9,3170
|
|
2023-01-05 11:05:00+00:00,62.9,63.12,62.89,63.11,3612
|
|
2023-01-05 11:05:00+00:00,62.9,63.12,62.89,63.11,3612
|
|
2023-01-05 11:10:00+00:00,63.12,63.39,63.11,63.25,5759
|
|
2023-01-05 11:10:00+00:00,63.12,63.39,63.11,63.25,5759
|
|
2023-01-05 11:15:00+00:00,63.24,63.31,63.08,63.09,4311
|
|
2023-01-05 11:15:00+00:00,63.24,63.31,63.08,63.09,4311
|
|
2023-01-05 11:20:00+00:00,63.08,63.12,62.91,62.93,3519
|
|
2023-01-05 11:20:00+00:00,63.08,63.12,62.91,62.93,3519
|
|
2023-01-05 11:25:00+00:00,62.92,63.12,62.88,63.1,3616
|
|
2023-01-05 11:25:00+00:00,62.92,63.12,62.88,63.1,3616
|
|
2023-01-05 11:30:00+00:00,63.1,63.23,63.05,63.19,3281
|
|
2023-01-05 11:30:00+00:00,63.1,63.23,63.05,63.19,3281
|
|
2023-01-05 11:35:00+00:00,63.2,63.33,63.2,63.3,3626
|
|
2023-01-05 11:35:00+00:00,63.2,63.33,63.2,63.3,3626
|
|
2023-01-05 11:40:00+00:00,63.3,63.55,63.26,63.53,5677
|
|
2023-01-05 11:40:00+00:00,63.3,63.55,63.26,63.53,5677
|
|
2023-01-05 11:45:00+00:00,63.53,63.65,63.5,63.55,4759
|
|
2023-01-05 11:45:00+00:00,63.53,63.65,63.5,63.55,4759
|
|
2023-01-05 11:50:00+00:00,63.55,63.56,63.36,63.37,3988
|
|
2023-01-05 11:50:00+00:00,63.55,63.56,63.36,63.37,3988
|
|
2023-01-05 11:55:00+00:00,63.37,63.44,63.23,63.25,3075
|
|
2023-01-05 11:55:00+00:00,63.37,63.44,63.23,63.25,3075
|
|
2023-01-05 12:00:00+00:00,63.25,63.47,63.22,63.38,3892
|
|
2023-01-05 12:00:00+00:00,63.25,63.47,63.22,63.38,3892
|
|
2023-01-05 12:05:00+00:00,63.37,63.73,63.33,63.62,4341
|
|
2023-01-05 12:05:00+00:00,63.37,63.73,63.33,63.62,4341
|
|
2023-01-05 12:10:00+00:00,63.62,63.62,63.5,63.51,1948
|
|
2023-01-05 12:10:00+00:00,63.62,63.62,63.5,63.51,1948
|
|
2023-01-05 12:15:00+00:00,63.52,63.53,63.26,63.3,3446
|
|
2023-01-05 12:15:00+00:00,63.52,63.53,63.26,63.3,3446
|
|
2023-01-05 12:20:00+00:00,63.3,63.46,63.24,63.44,3709
|
|
2023-01-05 12:20:00+00:00,63.3,63.46,63.24,63.44,3709
|
|
2023-01-05 12:25:00+00:00,63.45,63.56,63.44,63.51,3436
|
|
2023-01-05 12:25:00+00:00,63.45,63.56,63.44,63.51,3436
|
|
2023-01-05 12:30:00+00:00,63.5,63.72,63.49,63.67,2656
|
|
2023-01-05 12:30:00+00:00,63.5,63.72,63.49,63.67,2656
|
|
2023-01-05 12:35:00+00:00,63.67,63.7,63.42,63.47,2672
|
|
2023-01-05 12:35:00+00:00,63.67,63.7,63.42,63.47,2672
|
|
2023-01-05 12:40:00+00:00,63.47,63.5,63.29,63.3,2258
|
|
2023-01-05 12:40:00+00:00,63.47,63.5,63.29,63.3,2258
|
|
2023-01-05 12:45:00+00:00,63.31,63.37,63.23,63.36,2892
|
|
2023-01-05 12:45:00+00:00,63.31,63.37,63.23,63.36,2892
|
|
2023-01-05 12:50:00+00:00,63.35,63.42,63.24,63.27,3039
|
|
2023-01-05 12:50:00+00:00,63.35,63.42,63.24,63.27,3039
|
|
2023-01-05 12:55:00+00:00,63.27,63.28,63.18,63.23,2041
|
|
2023-01-05 12:55:00+00:00,63.27,63.28,63.18,63.23,2041
|
|
2023-01-05 13:00:00+00:00,63.22,63.24,63.12,63.21,2500
|
|
2023-01-05 13:00:00+00:00,63.22,63.24,63.12,63.21,2500
|
|
2023-01-05 13:05:00+00:00,63.21,63.33,63.19,63.3,2432
|
|
2023-01-05 13:05:00+00:00,63.21,63.33,63.19,63.3,2432
|
|
2023-01-05 13:10:00+00:00,63.3,63.32,63.14,63.14,1772
|
|
2023-01-05 13:10:00+00:00,63.3,63.32,63.14,63.14,1772
|
|
2023-01-05 13:15:00+00:00,63.14,63.16,63.07,63.07,3148
|
|
2023-01-05 13:15:00+00:00,63.14,63.16,63.07,63.07,3148
|
|
2023-01-05 13:20:00+00:00,63.08,63.61,63.07,63.52,8191
|
|
2023-01-05 13:20:00+00:00,63.08,63.61,63.07,63.52,8191
|
|
2023-01-05 13:25:00+00:00,63.52,63.69,63.42,63.45,5307
|
|
2023-01-05 13:25:00+00:00,63.52,63.69,63.42,63.45,5307
|
|
2023-01-05 13:30:00+00:00,63.46,63.68,63.46,63.61,2997
|
|
2023-01-05 13:30:00+00:00,63.46,63.68,63.46,63.61,2997
|
|
2023-01-05 13:35:00+00:00,63.61,63.68,63.47,63.56,3585
|
|
2023-01-05 13:35:00+00:00,63.61,63.68,63.47,63.56,3585
|
|
2023-01-05 13:40:00+00:00,63.56,63.63,63.41,63.43,2867
|
|
2023-01-05 13:40:00+00:00,63.56,63.63,63.41,63.43,2867
|
|
2023-01-05 13:45:00+00:00,63.43,63.46,63.3,63.3,2680
|
|
2023-01-05 13:45:00+00:00,63.43,63.46,63.3,63.3,2680
|
|
2023-01-05 13:50:00+00:00,63.3,63.44,63.24,63.38,2164
|
|
2023-01-05 13:50:00+00:00,63.3,63.44,63.24,63.38,2164
|
|
2023-01-05 13:55:00+00:00,63.39,63.44,63.32,63.37,1541
|
|
2023-01-05 13:55:00+00:00,63.39,63.44,63.32,63.37,1541
|
|
2023-01-05 14:00:00+00:00,63.37,63.49,63.34,63.35,1918
|
|
2023-01-05 14:00:00+00:00,63.37,63.49,63.34,63.35,1918
|
|
2023-01-05 14:05:00+00:00,63.36,63.44,63.26,63.43,1984
|
|
2023-01-05 14:05:00+00:00,63.36,63.44,63.26,63.43,1984
|
|
2023-01-05 14:10:00+00:00,63.43,63.44,63.22,63.27,2040
|
|
2023-01-05 14:10:00+00:00,63.43,63.44,63.22,63.27,2040
|
|
2023-01-05 14:15:00+00:00,63.27,63.41,63.25,63.41,2828
|
|
2023-01-05 14:15:00+00:00,63.27,63.41,63.25,63.41,2828
|
|
2023-01-05 14:20:00+00:00,63.42,63.43,63.3,63.3,1762
|
|
2023-01-05 14:20:00+00:00,63.42,63.43,63.3,63.3,1762
|
|
2023-01-05 14:25:00+00:00,63.3,63.34,63.12,63.13,3167
|
|
2023-01-05 14:25:00+00:00,63.3,63.34,63.12,63.13,3167
|
|
2023-01-05 14:30:00+00:00,63.12,63.22,63.09,63.11,2732
|
|
2023-01-05 14:30:00+00:00,63.12,63.22,63.09,63.11,2732
|
|
2023-01-05 14:35:00+00:00,63.12,63.43,63.11,63.3,4861
|
|
2023-01-05 14:35:00+00:00,63.12,63.43,63.11,63.3,4861
|
|
2023-01-05 14:40:00+00:00,63.31,63.34,63.15,63.22,2294
|
|
2023-01-05 14:40:00+00:00,63.31,63.34,63.15,63.22,2294
|
|
2023-01-05 14:45:00+00:00,63.22,63.34,63.19,63.28,3443
|
|
2023-01-05 14:45:00+00:00,63.22,63.34,63.19,63.28,3443
|
|
2023-01-05 14:50:00+00:00,63.28,63.29,63.18,63.19,2049
|
|
2023-01-05 14:50:00+00:00,63.28,63.29,63.18,63.19,2049
|
|
2023-01-05 14:55:00+00:00,63.18,63.23,62.96,62.97,4258
|
|
2023-01-05 14:55:00+00:00,63.18,63.23,62.96,62.97,4258
|
|
2023-01-05 15:00:00+00:00,62.97,63.02,62.88,62.97,4427
|
|
2023-01-05 15:00:00+00:00,62.97,63.02,62.88,62.97,4427
|
|
2023-01-05 15:05:00+00:00,62.97,62.98,62.85,62.86,2724
|
|
2023-01-05 15:05:00+00:00,62.97,62.98,62.85,62.86,2724
|
|
2023-01-05 15:10:00+00:00,62.86,62.97,62.83,62.95,4740
|
|
2023-01-05 15:10:00+00:00,62.86,62.97,62.83,62.95,4740
|
|
2023-01-05 15:15:00+00:00,62.95,63.02,62.64,62.68,6392
|
|
2023-01-05 15:15:00+00:00,62.95,63.02,62.64,62.68,6392
|
|
2023-01-05 15:20:00+00:00,62.67,62.71,62.55,62.57,5053
|
|
2023-01-05 15:20:00+00:00,62.67,62.71,62.55,62.57,5053
|
|
2023-01-05 15:25:00+00:00,62.57,62.62,62.44,62.51,6765
|
|
2023-01-05 15:25:00+00:00,62.57,62.62,62.44,62.51,6765
|
|
2023-01-05 15:30:00+00:00,62.51,62.54,62.38,62.51,5652
|
|
2023-01-05 15:30:00+00:00,62.51,62.54,62.38,62.51,5652
|
|
2023-01-05 15:35:00+00:00,62.51,62.62,62.49,62.61,3627
|
|
2023-01-05 15:35:00+00:00,62.51,62.62,62.49,62.61,3627
|
|
2023-01-05 15:40:00+00:00,62.6,62.67,62.52,62.57,3726
|
|
2023-01-05 15:40:00+00:00,62.6,62.67,62.52,62.57,3726
|
|
2023-01-05 15:45:00+00:00,62.58,62.65,62.48,62.53,5946
|
|
2023-01-05 15:45:00+00:00,62.58,62.65,62.48,62.53,5946
|
|
2023-01-05 15:50:00+00:00,62.52,62.67,62.42,62.43,9724
|
|
2023-01-05 15:50:00+00:00,62.52,62.67,62.42,62.43,9724
|
|
2023-01-05 15:55:00+00:00,62.43,62.47,62.3,62.34,18325
|
|
2023-01-05 15:55:00+00:00,62.43,62.47,62.3,62.34,18325
|
|
2023-01-06 09:30:00+00:00,63.14,63.19,62.51,62.65,13574
|
|
2023-01-06 09:35:00+00:00,62.64,62.88,61.22,61.29,19280
|
|
2023-01-06 09:40:00+00:00,61.3,61.39,60.66,60.68,18571
|
|
2023-01-06 09:45:00+00:00,60.68,60.74,60.23,60.36,20807
|
|
2023-01-06 09:50:00+00:00,60.37,60.6,60.13,60.44,17093
|
|
2023-01-06 09:55:00+00:00,60.45,60.66,60.05,60.16,12903
|
|
2023-01-06 10:00:00+00:00,60.17,60.85,60.07,60.09,17150
|
|
2023-01-06 10:05:00+00:00,60.09,60.79,60.06,60.51,13420
|
|
2023-01-06 10:10:00+00:00,60.51,60.94,60.42,60.78,12468
|
|
2023-01-06 10:15:00+00:00,60.77,61.14,60.77,61.09,13786
|
|
2023-01-06 10:20:00+00:00,61.08,61.16,60.84,61.09,8828
|
|
2023-01-06 10:25:00+00:00,61.11,61.12,60.86,60.96,6635
|
|
2023-01-06 10:30:00+00:00,60.97,61.3,60.93,61.24,9458
|
|
2023-01-06 10:35:00+00:00,61.23,61.53,61.2,61.47,9441
|
|
2023-01-06 10:40:00+00:00,61.47,61.64,61.33,61.37,9071
|
|
2023-01-06 10:45:00+00:00,61.37,61.79,61.34,61.76,10313
|
|
2023-01-06 10:50:00+00:00,61.76,61.92,61.66,61.91,11532
|
|
2023-01-06 10:55:00+00:00,61.92,62.04,61.84,61.92,8999
|
|
2023-01-06 11:00:00+00:00,61.94,61.99,61.82,61.88,5846
|
|
2023-01-06 11:05:00+00:00,61.88,61.97,61.69,61.8,6186
|
|
2023-01-06 11:10:00+00:00,61.81,61.81,61.42,61.47,7176
|
|
2023-01-06 11:15:00+00:00,61.48,61.55,61.42,61.49,5225
|
|
2023-01-06 11:20:00+00:00,61.48,61.63,61.46,61.62,4924
|
|
2023-01-06 11:25:00+00:00,61.61,61.64,61.45,61.62,5388
|
|
2023-01-06 11:30:00+00:00,61.64,61.83,61.47,61.72,6476
|
|
2023-01-06 11:35:00+00:00,61.71,61.84,61.64,61.83,4415
|
|
2023-01-06 11:40:00+00:00,61.84,61.88,61.7,61.73,3872
|
|
2023-01-06 11:45:00+00:00,61.74,61.92,61.69,61.88,3803
|
|
2023-01-06 11:50:00+00:00,61.9,62.23,61.89,62.14,6897
|
|
2023-01-06 11:55:00+00:00,62.14,62.22,62.1,62.12,3635
|
|
2023-01-06 12:00:00+00:00,62.12,62.32,62.12,62.25,4212
|
|
2023-01-06 12:05:00+00:00,62.26,62.36,62.18,62.34,4334
|
|
2023-01-06 12:10:00+00:00,62.34,62.42,62.21,62.29,4554
|
|
2023-01-06 12:15:00+00:00,62.3,62.4,62.16,62.34,5244
|
|
2023-01-06 12:20:00+00:00,62.35,62.37,62.13,62.17,4462
|
|
2023-01-06 12:25:00+00:00,62.17,62.23,62.07,62.15,4640
|
|
2023-01-06 12:30:00+00:00,62.15,62.29,62.12,62.18,4129
|
|
2023-01-06 12:35:00+00:00,62.18,62.27,62.14,62.25,2330
|
|
2023-01-06 12:40:00+00:00,62.25,62.26,62.03,62.07,3322
|
|
2023-01-06 12:45:00+00:00,62.08,62.19,62.05,62.15,3030
|
|
2023-01-06 12:50:00+00:00,62.14,62.19,62.04,62.16,2826
|
|
2023-01-06 12:55:00+00:00,62.15,62.18,62.0,62.13,4474
|
|
2023-01-06 13:00:00+00:00,62.13,62.2,62.08,62.14,3368
|
|
2023-01-06 13:05:00+00:00,62.16,62.38,62.15,62.31,5368
|
|
2023-01-06 13:10:00+00:00,62.32,62.46,62.29,62.42,5655
|
|
2023-01-06 13:15:00+00:00,62.44,62.64,62.42,62.58,6908
|
|
2023-01-06 13:20:00+00:00,62.58,62.82,62.58,62.78,6360
|
|
2023-01-06 13:25:00+00:00,62.79,63.09,62.75,63.06,10506
|
|
2023-01-06 13:30:00+00:00,63.06,63.16,62.97,63.04,6695
|
|
2023-01-06 13:35:00+00:00,63.03,63.15,62.98,63.08,5572
|
|
2023-01-06 13:40:00+00:00,63.07,63.27,62.98,63.13,9303
|
|
2023-01-06 13:45:00+00:00,63.13,63.14,63.03,63.08,2841
|
|
2023-01-06 13:50:00+00:00,63.08,63.11,63.01,63.05,2783
|
|
2023-01-06 13:55:00+00:00,63.05,63.15,63.02,63.09,3267
|
|
2023-01-06 14:00:00+00:00,63.1,63.26,63.06,63.26,5342
|
|
2023-01-06 14:05:00+00:00,63.26,63.32,63.1,63.3,10257
|
|
2023-01-06 14:10:00+00:00,63.29,63.48,63.28,63.43,8262
|
|
2023-01-06 14:15:00+00:00,63.43,63.58,63.42,63.51,6457
|
|
2023-01-06 14:20:00+00:00,63.51,63.86,63.5,63.83,9874
|
|
2023-01-06 14:25:00+00:00,63.82,63.86,63.7,63.76,6954
|
|
2023-01-06 14:30:00+00:00,63.76,63.78,63.63,63.66,4408
|
|
2023-01-06 14:35:00+00:00,63.65,63.73,63.6,63.67,3818
|
|
2023-01-06 14:40:00+00:00,63.68,63.8,63.62,63.74,4857
|
|
2023-01-06 14:45:00+00:00,63.74,63.84,63.67,63.82,4903
|
|
2023-01-06 14:50:00+00:00,63.83,64.03,63.76,64.01,7006
|
|
2023-01-06 14:55:00+00:00,64.02,64.09,63.98,64.02,6907
|
|
2023-01-06 15:00:00+00:00,64.02,64.24,63.99,64.2,6883
|
|
2023-01-06 15:05:00+00:00,64.2,64.29,64.11,64.14,6767
|
|
2023-01-06 15:10:00+00:00,64.14,64.14,63.97,64.05,5766
|
|
2023-01-06 15:15:00+00:00,64.05,64.18,64.04,64.14,7276
|
|
2023-01-06 15:20:00+00:00,64.14,64.14,64.01,64.07,5188
|
|
2023-01-06 15:25:00+00:00,64.08,64.13,64.01,64.06,4984
|
|
2023-01-06 15:30:00+00:00,64.06,64.3,64.05,64.22,8034
|
|
2023-01-06 15:35:00+00:00,64.22,64.26,64.1,64.16,5758
|
|
2023-01-06 15:40:00+00:00,64.17,64.25,64.14,64.15,5823
|
|
2023-01-06 15:45:00+00:00,64.16,64.2,64.02,64.02,10252
|
|
2023-01-06 15:50:00+00:00,64.02,64.02,63.73,63.78,12616
|
|
2023-01-06 15:55:00+00:00,63.77,63.98,63.75,63.97,22284
|
|
2023-01-09 09:30:00+00:00,66.22,66.35,65.67,65.87,22870
|
|
2023-01-09 09:35:00+00:00,65.89,66.61,65.75,66.48,18131
|
|
2023-01-09 09:40:00+00:00,66.47,66.97,66.22,66.89,15426
|
|
2023-01-09 09:45:00+00:00,66.9,67.77,66.9,67.7,17456
|
|
2023-01-09 09:50:00+00:00,67.72,67.84,67.41,67.53,19817
|
|
2023-01-09 09:55:00+00:00,67.53,67.69,67.32,67.52,12384
|
|
2023-01-09 10:00:00+00:00,67.53,68.33,67.53,68.32,19512
|
|
2023-01-09 10:05:00+00:00,68.32,68.38,68.03,68.34,13950
|
|
2023-01-09 10:10:00+00:00,68.34,68.44,68.07,68.17,9999
|
|
2023-01-09 10:15:00+00:00,68.15,68.5,68.15,68.44,9722
|
|
2023-01-09 10:20:00+00:00,68.44,68.71,68.03,68.34,17475
|
|
2023-01-09 10:25:00+00:00,68.33,68.67,68.19,68.62,8195
|
|
2023-01-09 10:30:00+00:00,68.63,68.94,68.51,68.89,9547
|
|
2023-01-09 10:35:00+00:00,68.88,68.98,68.74,68.78,8393
|
|
2023-01-09 10:40:00+00:00,68.78,68.83,68.57,68.65,9476
|
|
2023-01-09 10:45:00+00:00,68.65,69.07,68.62,68.64,8845
|
|
2023-01-09 10:50:00+00:00,68.64,68.92,68.53,68.85,8043
|
|
2023-01-09 10:55:00+00:00,68.85,68.88,68.51,68.55,7102
|
|
2023-01-09 11:00:00+00:00,68.55,68.69,68.39,68.44,6809
|
|
2023-01-09 11:05:00+00:00,68.43,68.65,68.4,68.61,5998
|
|
2023-01-09 11:10:00+00:00,68.62,68.97,68.52,68.95,9328
|
|
2023-01-09 11:15:00+00:00,68.95,69.17,68.86,68.92,8465
|
|
2023-01-09 11:20:00+00:00,68.93,68.95,68.71,68.81,6282
|
|
2023-01-09 11:25:00+00:00,68.81,68.88,68.71,68.81,5876
|
|
2023-01-09 11:30:00+00:00,68.82,68.94,68.61,68.64,6487
|
|
2023-01-09 11:35:00+00:00,68.64,68.77,68.49,68.51,4720
|
|
2023-01-09 11:40:00+00:00,68.52,68.53,68.32,68.39,6374
|
|
2023-01-09 11:45:00+00:00,68.38,68.49,68.28,68.48,5672
|
|
2023-01-09 11:50:00+00:00,68.48,68.63,68.37,68.57,5128
|
|
2023-01-09 11:55:00+00:00,68.56,68.73,68.48,68.67,5444
|
|
2023-01-09 12:00:00+00:00,68.67,68.88,68.58,68.85,5944
|
|
2023-01-09 12:05:00+00:00,68.86,68.89,68.56,68.59,5919
|
|
2023-01-09 12:10:00+00:00,68.58,68.79,68.55,68.68,3819
|
|
2023-01-09 12:15:00+00:00,68.67,68.76,68.46,68.5,4238
|
|
2023-01-09 12:20:00+00:00,68.49,68.66,68.45,68.65,3509
|
|
2023-01-09 12:25:00+00:00,68.65,68.78,68.6,68.77,3740
|
|
2023-01-09 12:30:00+00:00,68.78,68.9,68.69,68.71,3797
|
|
2023-01-09 12:35:00+00:00,68.71,68.74,68.54,68.56,4133
|
|
2023-01-09 12:40:00+00:00,68.56,68.69,68.55,68.64,2417
|
|
2023-01-09 12:45:00+00:00,68.63,68.93,68.62,68.9,4421
|
|
2023-01-09 12:50:00+00:00,68.9,69.11,68.86,69.09,5384
|
|
2023-01-09 12:55:00+00:00,69.09,69.24,69.03,69.22,5290
|
|
2023-01-09 13:00:00+00:00,69.23,69.32,69.05,69.06,5287
|
|
2023-01-09 13:05:00+00:00,69.06,69.12,68.91,68.94,5523
|
|
2023-01-09 13:10:00+00:00,68.93,68.99,68.86,68.93,4547
|
|
2023-01-09 13:15:00+00:00,68.92,69.03,68.87,68.96,3537
|
|
2023-01-09 13:20:00+00:00,68.97,69.05,68.92,68.98,2896
|
|
2023-01-09 13:25:00+00:00,68.98,69.1,68.89,69.06,3342
|
|
2023-01-09 13:30:00+00:00,69.06,69.08,68.81,68.87,3359
|
|
2023-01-09 13:35:00+00:00,68.87,68.87,68.59,68.64,4715
|
|
2023-01-09 13:40:00+00:00,68.63,68.64,68.24,68.3,5975
|
|
2023-01-09 13:45:00+00:00,68.3,68.3,67.97,68.14,8462
|
|
2023-01-09 13:50:00+00:00,68.14,68.3,68.05,68.28,6473
|
|
2023-01-09 13:55:00+00:00,68.28,68.49,68.25,68.46,6132
|
|
2023-01-09 14:00:00+00:00,68.46,68.54,68.41,68.45,4041
|
|
2023-01-09 14:05:00+00:00,68.45,68.53,68.09,68.5,7637
|
|
2023-01-09 14:10:00+00:00,68.51,68.58,68.44,68.48,4926
|
|
2023-01-09 14:15:00+00:00,68.48,68.7,68.42,68.66,4709
|
|
2023-01-09 14:20:00+00:00,68.66,68.8,68.59,68.76,4967
|
|
2023-01-09 14:25:00+00:00,68.75,68.83,68.64,68.75,3439
|
|
2023-01-09 14:30:00+00:00,68.76,68.8,68.6,68.68,3308
|
|
2023-01-09 14:35:00+00:00,68.68,68.68,68.39,68.4,3714
|
|
2023-01-09 14:40:00+00:00,68.41,68.41,68.21,68.31,5036
|
|
2023-01-09 14:45:00+00:00,68.31,68.45,68.24,68.34,4094
|
|
2023-01-09 14:50:00+00:00,68.34,68.48,68.27,68.37,3941
|
|
2023-01-09 14:55:00+00:00,68.38,68.4,67.87,67.94,7114
|
|
2023-01-09 15:00:00+00:00,67.94,68.1,67.84,68.02,6306
|
|
2023-01-09 15:05:00+00:00,68.03,68.09,67.82,67.93,5441
|
|
2023-01-09 15:10:00+00:00,67.93,68.0,67.65,67.66,6233
|
|
2023-01-09 15:15:00+00:00,67.66,67.91,67.62,67.86,6528
|
|
2023-01-09 15:20:00+00:00,67.87,68.04,67.84,67.95,4686
|
|
2023-01-09 15:25:00+00:00,67.95,67.96,67.79,67.85,4668
|
|
2023-01-09 15:30:00+00:00,67.86,67.92,67.61,67.73,7098
|
|
2023-01-09 15:35:00+00:00,67.73,67.81,67.52,67.53,6386
|
|
2023-01-09 15:40:00+00:00,67.53,67.61,67.47,67.57,6882
|
|
2023-01-09 15:45:00+00:00,67.57,67.58,67.22,67.29,9002
|
|
2023-01-09 15:50:00+00:00,67.29,67.47,67.04,67.07,13563
|
|
2023-01-09 15:55:00+00:00,67.06,67.27,66.93,67.27,17400
|
|
2023-01-10 09:30:00+00:00,66.69,68.15,66.56,68.09,16847
|
|
2023-01-10 09:35:00+00:00,68.12,68.14,67.39,67.53,13115
|
|
2023-01-10 09:40:00+00:00,67.53,67.65,67.08,67.27,10833
|
|
2023-01-10 09:45:00+00:00,67.27,67.4,66.76,67.09,10551
|
|
2023-01-10 09:50:00+00:00,67.09,67.64,66.75,67.63,9770
|
|
2023-01-10 09:55:00+00:00,67.59,67.87,67.42,67.62,7947
|
|
2023-01-10 10:00:00+00:00,67.65,67.69,67.22,67.38,6776
|
|
2023-01-10 10:05:00+00:00,67.38,67.51,67.22,67.28,6386
|
|
2023-01-10 10:10:00+00:00,67.3,67.88,67.17,67.73,8872
|
|
2023-01-10 10:15:00+00:00,67.77,68.0,67.61,67.62,6605
|
|
2023-01-10 10:20:00+00:00,67.64,67.69,67.42,67.57,5538
|
|
2023-01-10 10:25:00+00:00,67.59,67.76,67.14,67.19,7147
|
|
2023-01-10 10:30:00+00:00,67.2,67.2,66.76,66.84,7517
|
|
2023-01-10 10:35:00+00:00,66.83,67.05,66.73,66.91,7028
|
|
2023-01-10 10:40:00+00:00,66.91,67.0,66.65,66.68,6614
|
|
2023-01-10 10:45:00+00:00,66.67,67.03,66.57,66.94,6956
|
|
2023-01-10 10:50:00+00:00,66.94,67.35,66.93,67.29,6918
|
|
2023-01-10 10:55:00+00:00,67.29,67.66,67.29,67.53,6604
|
|
2023-01-10 11:00:00+00:00,67.52,67.56,67.38,67.54,4790
|
|
2023-01-10 11:05:00+00:00,67.55,67.59,67.38,67.47,4313
|
|
2023-01-10 11:10:00+00:00,67.47,67.73,67.44,67.61,4587
|
|
2023-01-10 11:15:00+00:00,67.61,67.66,67.39,67.43,2877
|
|
2023-01-10 11:20:00+00:00,67.43,67.66,67.41,67.62,4632
|
|
2023-01-10 11:25:00+00:00,67.62,67.64,67.44,67.51,3921
|
|
2023-01-10 11:30:00+00:00,67.51,67.57,67.2,67.23,4340
|
|
2023-01-10 11:35:00+00:00,67.22,67.39,67.17,67.29,3717
|
|
2023-01-10 11:40:00+00:00,67.28,67.43,67.28,67.38,3178
|
|
2023-01-10 11:45:00+00:00,67.36,67.48,67.24,67.45,3522
|
|
2023-01-10 11:50:00+00:00,67.46,67.55,67.44,67.5,2862
|
|
2023-01-10 11:55:00+00:00,67.5,67.59,67.49,67.51,2657
|
|
2023-01-10 12:00:00+00:00,67.52,67.52,67.27,67.27,4914
|
|
2023-01-10 12:05:00+00:00,67.28,67.48,67.25,67.47,3145
|
|
2023-01-10 12:10:00+00:00,67.46,67.67,67.4,67.58,3733
|
|
2023-01-10 12:15:00+00:00,67.58,67.6,67.44,67.52,3265
|
|
2023-01-10 12:20:00+00:00,67.52,67.61,67.44,67.61,1960
|
|
2023-01-10 12:25:00+00:00,67.6,67.62,67.45,67.51,2197
|
|
2023-01-10 12:30:00+00:00,67.49,67.62,67.47,67.57,2375
|
|
2023-01-10 12:35:00+00:00,67.57,67.82,67.56,67.81,6270
|
|
2023-01-10 12:40:00+00:00,67.82,67.82,67.68,67.7,4216
|
|
2023-01-10 12:45:00+00:00,67.7,67.7,67.58,67.62,2805
|
|
2023-01-10 12:50:00+00:00,67.63,67.65,67.53,67.58,2265
|
|
2023-01-10 12:55:00+00:00,67.57,67.62,67.49,67.56,1689
|
|
2023-01-10 13:00:00+00:00,67.57,67.62,67.46,67.6,3658
|
|
2023-01-10 13:05:00+00:00,67.6,67.7,67.56,67.67,2711
|
|
2023-01-10 13:10:00+00:00,67.68,67.71,67.58,67.59,1455
|
|
2023-01-10 13:15:00+00:00,67.59,67.62,67.4,67.43,3138
|
|
2023-01-10 13:20:00+00:00,67.42,67.58,67.36,67.58,3400
|
|
2023-01-10 13:25:00+00:00,67.56,67.63,67.53,67.57,2451
|
|
2023-01-10 13:30:00+00:00,67.56,67.65,67.49,67.62,1840
|
|
2023-01-10 13:35:00+00:00,67.63,67.8,67.61,67.71,3023
|
|
2023-01-10 13:40:00+00:00,67.72,67.8,67.63,67.65,2071
|
|
2023-01-10 13:45:00+00:00,67.65,67.72,67.61,67.7,2066
|
|
2023-01-10 13:50:00+00:00,67.7,67.75,67.67,67.69,1251
|
|
2023-01-10 13:55:00+00:00,67.69,67.87,67.62,67.83,3428
|
|
2023-01-10 14:00:00+00:00,67.84,67.99,67.83,67.93,2658
|
|
2023-01-10 14:05:00+00:00,67.94,67.96,67.85,67.92,2551
|
|
2023-01-10 14:10:00+00:00,67.93,68.08,67.92,68.0,3584
|
|
2023-01-10 14:15:00+00:00,68.0,68.11,67.99,68.07,2721
|
|
2023-01-10 14:20:00+00:00,68.07,68.12,68.03,68.07,2692
|
|
2023-01-10 14:25:00+00:00,68.06,68.11,67.99,68.09,3241
|
|
2023-01-10 14:30:00+00:00,68.08,68.15,67.98,68.09,3924
|
|
2023-01-10 14:35:00+00:00,68.09,68.12,67.96,67.99,2224
|
|
2023-01-10 14:40:00+00:00,67.98,68.05,67.95,67.95,2038
|
|
2023-01-10 14:45:00+00:00,67.95,67.98,67.87,67.9,3482
|
|
2023-01-10 14:50:00+00:00,67.89,67.91,67.76,67.9,3192
|
|
2023-01-10 14:55:00+00:00,67.9,67.99,67.87,67.98,3858
|
|
2023-01-10 15:00:00+00:00,67.98,67.99,67.84,67.91,3150
|
|
2023-01-10 15:05:00+00:00,67.92,67.93,67.71,67.78,3505
|
|
2023-01-10 15:10:00+00:00,67.79,67.79,67.65,67.77,3068
|
|
2023-01-10 15:15:00+00:00,67.77,67.87,67.72,67.84,4143
|
|
2023-01-10 15:20:00+00:00,67.85,67.89,67.79,67.83,2569
|
|
2023-01-10 15:25:00+00:00,67.82,67.9,67.8,67.88,2598
|
|
2023-01-10 15:30:00+00:00,67.88,68.04,67.87,68.03,4768
|
|
2023-01-10 15:35:00+00:00,68.03,68.06,67.94,68.03,3236
|
|
2023-01-10 15:40:00+00:00,68.03,68.1,67.94,67.99,3266
|
|
2023-01-10 15:45:00+00:00,67.99,68.08,67.96,68.01,3926
|
|
2023-01-10 15:50:00+00:00,68.01,68.09,67.92,67.94,4921
|
|
2023-01-10 15:55:00+00:00,67.94,68.08,67.91,68.06,13569
|
|
2023-01-11 09:30:00+00:00,68.42,68.57,67.51,67.52,15027
|
|
2023-01-11 09:35:00+00:00,67.52,68.19,67.51,68.14,11251
|
|
2023-01-11 09:40:00+00:00,68.15,68.33,67.95,68.25,11124
|
|
2023-01-11 09:45:00+00:00,68.26,68.38,67.99,68.29,9381
|
|
2023-01-11 09:50:00+00:00,68.28,68.47,68.22,68.44,7985
|
|
2023-01-11 09:55:00+00:00,68.43,68.55,68.06,68.08,7193
|
|
2023-01-11 10:00:00+00:00,68.09,68.19,67.82,67.86,6998
|
|
2023-01-11 10:05:00+00:00,67.86,67.93,67.68,67.78,6795
|
|
2023-01-11 10:10:00+00:00,67.77,67.8,67.4,67.54,8708
|
|
2023-01-11 10:15:00+00:00,67.56,67.9,67.55,67.87,7523
|
|
2023-01-11 10:20:00+00:00,67.87,67.99,67.74,67.96,6921
|
|
2023-01-11 10:25:00+00:00,67.96,68.19,67.96,68.14,6898
|
|
2023-01-11 10:30:00+00:00,68.14,68.17,67.86,67.91,6679
|
|
2023-01-11 10:35:00+00:00,67.91,67.93,67.59,67.69,5930
|
|
2023-01-11 10:40:00+00:00,67.7,67.78,67.47,67.55,5372
|
|
2023-01-11 10:45:00+00:00,67.55,67.73,67.54,67.65,5057
|
|
2023-01-11 10:50:00+00:00,67.66,67.66,67.32,67.35,6581
|
|
2023-01-11 10:55:00+00:00,67.36,67.43,67.22,67.3,4909
|
|
2023-01-11 11:00:00+00:00,67.29,67.54,67.28,67.47,4921
|
|
2023-01-11 11:05:00+00:00,67.47,67.72,67.43,67.7,3780
|
|
2023-01-11 11:10:00+00:00,67.7,67.85,67.64,67.84,5272
|
|
2023-01-11 11:15:00+00:00,67.85,67.95,67.83,67.88,4379
|
|
2023-01-11 11:20:00+00:00,67.87,67.98,67.78,67.89,4928
|
|
2023-01-11 11:25:00+00:00,67.89,67.91,67.72,67.73,2829
|
|
2023-01-11 11:30:00+00:00,67.74,67.79,67.66,67.67,3607
|
|
2023-01-11 11:35:00+00:00,67.67,67.81,67.63,67.76,4245
|
|
2023-01-11 11:40:00+00:00,67.76,67.87,67.71,67.85,2383
|
|
2023-01-11 11:45:00+00:00,67.84,67.87,67.72,67.79,2406
|
|
2023-01-11 11:50:00+00:00,67.79,67.83,67.72,67.77,2267
|
|
2023-01-11 11:55:00+00:00,67.77,67.86,67.75,67.83,3185
|
|
2023-01-11 12:00:00+00:00,67.84,68.04,67.82,67.93,5729
|
|
2023-01-11 12:05:00+00:00,67.94,68.07,67.91,68.03,3074
|
|
2023-01-11 12:10:00+00:00,68.03,68.22,68.03,68.2,4928
|
|
2023-01-11 12:15:00+00:00,68.2,68.36,68.12,68.27,6000
|
|
2023-01-11 12:20:00+00:00,68.27,68.5,68.23,68.39,7128
|
|
2023-01-11 12:25:00+00:00,68.39,68.4,68.25,68.27,3794
|
|
2023-01-11 12:30:00+00:00,68.28,68.32,68.15,68.22,4439
|
|
2023-01-11 12:35:00+00:00,68.21,68.23,68.11,68.15,2846
|
|
2023-01-11 12:40:00+00:00,68.14,68.23,68.11,68.15,3525
|
|
2023-01-11 12:45:00+00:00,68.15,68.23,68.14,68.2,2890
|
|
2023-01-11 12:50:00+00:00,68.2,68.26,68.15,68.17,3053
|
|
2023-01-11 12:55:00+00:00,68.16,68.17,68.03,68.09,3765
|
|
2023-01-11 13:00:00+00:00,68.11,68.33,68.08,68.28,3017
|
|
2023-01-11 13:05:00+00:00,68.29,68.41,68.19,68.39,2178
|
|
2023-01-11 13:10:00+00:00,68.39,68.44,68.27,68.44,4013
|
|
2023-01-11 13:15:00+00:00,68.43,68.46,68.07,68.2,4668
|
|
2023-01-11 13:20:00+00:00,68.2,68.29,68.14,68.26,1946
|
|
2023-01-11 13:25:00+00:00,68.26,68.41,68.21,68.38,2512
|
|
2023-01-11 13:30:00+00:00,68.37,68.41,68.31,68.31,2146
|
|
2023-01-11 13:35:00+00:00,68.31,68.34,68.18,68.22,1754
|
|
2023-01-11 13:40:00+00:00,68.22,68.29,68.21,68.27,1453
|
|
2023-01-11 13:45:00+00:00,68.26,68.27,68.2,68.23,1101
|
|
2023-01-11 13:50:00+00:00,68.23,68.24,68.14,68.15,1747
|
|
2023-01-11 13:55:00+00:00,68.15,68.21,68.12,68.14,1266
|
|
2023-01-11 14:00:00+00:00,68.14,68.15,68.07,68.1,1766
|
|
2023-01-11 14:05:00+00:00,68.1,68.2,68.08,68.2,2175
|
|
2023-01-11 14:10:00+00:00,68.19,68.28,68.19,68.25,2483
|
|
2023-01-11 14:15:00+00:00,68.26,68.32,68.23,68.28,1673
|
|
2023-01-11 14:20:00+00:00,68.28,68.31,68.2,68.23,2178
|
|
2023-01-11 14:25:00+00:00,68.23,68.25,68.15,68.16,2461
|
|
2023-01-11 14:30:00+00:00,68.16,68.34,68.13,68.32,3172
|
|
2023-01-11 14:35:00+00:00,68.33,68.4,68.3,68.35,2364
|
|
2023-01-11 14:40:00+00:00,68.36,68.56,68.33,68.56,4453
|
|
2023-01-11 14:45:00+00:00,68.55,68.58,68.43,68.44,3425
|
|
2023-01-11 14:50:00+00:00,68.43,68.47,68.37,68.45,2711
|
|
2023-01-11 14:55:00+00:00,68.45,68.45,68.3,68.36,2880
|
|
2023-01-11 15:00:00+00:00,68.36,68.47,68.33,68.42,3834
|
|
2023-01-11 15:05:00+00:00,68.43,68.44,68.37,68.42,2318
|
|
2023-01-11 15:10:00+00:00,68.41,68.64,68.41,68.58,5774
|
|
2023-01-11 15:15:00+00:00,68.6,68.72,68.6,68.67,3484
|
|
2023-01-11 15:20:00+00:00,68.68,68.71,68.56,68.59,3228
|
|
2023-01-11 15:25:00+00:00,68.59,68.67,68.58,68.63,3308
|
|
2023-01-11 15:30:00+00:00,68.64,68.64,68.53,68.56,3985
|
|
2023-01-11 15:35:00+00:00,68.57,68.64,68.49,68.53,5444
|
|
2023-01-11 15:40:00+00:00,68.53,68.63,68.49,68.61,4086
|
|
2023-01-11 15:45:00+00:00,68.62,68.72,68.55,68.71,3985
|
|
2023-01-11 15:50:00+00:00,68.7,68.82,68.63,68.74,7784
|
|
2023-01-11 15:55:00+00:00,68.74,69.13,68.74,69.09,20193
|
|
2023-01-12 09:30:00+00:00,70.07,70.29,69.18,69.21,19095
|
|
2023-01-12 09:35:00+00:00,69.2,69.49,68.62,68.8,12261
|
|
2023-01-12 09:40:00+00:00,68.81,68.86,67.52,67.52,17901
|
|
2023-01-12 09:45:00+00:00,67.53,67.94,67.42,67.45,14187
|
|
2023-01-12 09:50:00+00:00,67.44,67.68,67.3,67.31,11906
|
|
2023-01-12 09:55:00+00:00,67.31,67.78,67.18,67.68,10265
|
|
2023-01-12 10:00:00+00:00,67.65,68.19,67.65,68.14,11493
|
|
2023-01-12 10:05:00+00:00,68.13,68.31,67.83,67.99,9807
|
|
2023-01-12 10:10:00+00:00,67.99,68.9,67.99,68.73,12022
|
|
2023-01-12 10:15:00+00:00,68.76,69.23,68.7,69.04,11160
|
|
2023-01-12 10:20:00+00:00,69.04,69.09,68.62,68.82,9467
|
|
2023-01-12 10:25:00+00:00,68.83,68.96,68.5,68.56,8962
|
|
2023-01-12 10:30:00+00:00,68.57,68.68,68.29,68.57,8631
|
|
2023-01-12 10:35:00+00:00,68.56,69.05,68.54,69.0,10318
|
|
2023-01-12 10:40:00+00:00,69.01,69.08,68.53,68.61,11491
|
|
2023-01-12 10:45:00+00:00,68.61,68.75,68.44,68.49,7842
|
|
2023-01-12 10:50:00+00:00,68.52,68.94,68.42,68.87,7316
|
|
2023-01-12 10:55:00+00:00,68.87,68.97,68.58,68.59,7150
|
|
2023-01-12 11:00:00+00:00,68.6,68.61,68.17,68.36,8523
|
|
2023-01-12 11:05:00+00:00,68.38,68.79,68.36,68.75,6447
|
|
2023-01-12 11:10:00+00:00,68.76,68.84,68.59,68.83,6001
|
|
2023-01-12 11:15:00+00:00,68.83,68.92,68.75,68.84,5755
|
|
2023-01-12 11:20:00+00:00,68.83,68.99,68.79,68.96,5883
|
|
2023-01-12 11:25:00+00:00,68.96,69.09,68.68,69.02,7312
|
|
2023-01-12 11:30:00+00:00,69.04,69.09,68.82,68.9,6316
|
|
2023-01-12 11:35:00+00:00,68.89,69.28,68.83,69.18,5854
|
|
2023-01-12 11:40:00+00:00,69.17,69.38,69.02,69.37,5170
|
|
2023-01-12 11:45:00+00:00,69.36,69.37,69.13,69.21,4908
|
|
2023-01-12 11:50:00+00:00,69.21,69.42,69.11,69.4,3770
|
|
2023-01-12 11:55:00+00:00,69.41,69.6,69.4,69.55,4793
|
|
2023-01-12 12:00:00+00:00,69.55,69.65,69.51,69.63,3920
|
|
2023-01-12 12:05:00+00:00,69.63,70.1,69.6,69.97,12556
|
|
2023-01-12 12:10:00+00:00,69.98,70.38,69.93,70.32,11662
|
|
2023-01-12 12:15:00+00:00,70.32,70.65,70.3,70.43,11865
|
|
2023-01-12 12:20:00+00:00,70.42,70.49,70.28,70.39,6302
|
|
2023-01-12 12:25:00+00:00,70.38,70.59,70.32,70.59,5560
|
|
2023-01-12 12:30:00+00:00,70.59,70.77,70.28,70.65,9405
|
|
2023-01-12 12:35:00+00:00,70.64,70.68,70.48,70.55,4798
|
|
2023-01-12 12:40:00+00:00,70.55,70.83,70.46,70.81,7253
|
|
2023-01-12 12:45:00+00:00,70.82,71.13,70.81,70.97,11527
|
|
2023-01-12 12:50:00+00:00,70.97,71.37,70.96,71.34,10047
|
|
2023-01-12 12:55:00+00:00,71.34,71.54,71.27,71.34,10650
|
|
2023-01-12 13:00:00+00:00,71.33,71.58,71.3,71.52,10344
|
|
2023-01-12 13:05:00+00:00,71.51,71.58,71.33,71.35,8061
|
|
2023-01-12 13:10:00+00:00,71.34,71.55,71.25,71.47,8445
|
|
2023-01-12 13:15:00+00:00,71.46,71.65,71.45,71.49,7022
|
|
2023-01-12 13:20:00+00:00,71.48,71.51,71.39,71.45,5308
|
|
2023-01-12 13:25:00+00:00,71.45,71.45,70.86,70.94,12521
|
|
2023-01-12 13:30:00+00:00,70.95,71.02,70.51,70.9,13841
|
|
2023-01-12 13:35:00+00:00,70.9,71.16,70.84,71.09,6918
|
|
2023-01-12 13:40:00+00:00,71.09,71.16,71.0,71.04,4159
|
|
2023-01-12 13:45:00+00:00,71.04,71.24,71.01,71.1,4475
|
|
2023-01-12 13:50:00+00:00,71.11,71.36,71.06,71.35,4168
|
|
2023-01-12 13:55:00+00:00,71.35,71.51,71.28,71.41,6942
|
|
2023-01-12 14:00:00+00:00,71.42,71.51,71.27,71.37,4880
|
|
2023-01-12 14:05:00+00:00,71.36,71.48,71.21,71.28,4259
|
|
2023-01-12 14:10:00+00:00,71.28,71.34,71.21,71.29,2918
|
|
2023-01-12 14:15:00+00:00,71.28,71.31,71.16,71.23,2681
|
|
2023-01-12 14:20:00+00:00,71.2,71.27,70.91,70.97,4566
|
|
2023-01-12 14:25:00+00:00,70.97,71.05,70.79,70.83,3500
|
|
2023-01-12 14:30:00+00:00,70.82,71.02,70.71,70.92,4831
|
|
2023-01-12 14:35:00+00:00,70.92,71.08,70.82,71.06,4515
|
|
2023-01-12 14:40:00+00:00,71.07,71.07,70.74,70.8,3755
|
|
2023-01-12 14:45:00+00:00,70.79,70.91,70.75,70.86,2612
|
|
2023-01-12 14:50:00+00:00,70.87,70.87,70.66,70.79,3499
|
|
2023-01-12 14:55:00+00:00,70.8,70.91,70.68,70.9,3990
|
|
2023-01-12 15:00:00+00:00,70.91,70.91,70.7,70.87,3976
|
|
2023-01-12 15:05:00+00:00,70.87,70.88,70.51,70.52,3610
|
|
2023-01-12 15:10:00+00:00,70.53,70.59,70.43,70.53,4144
|
|
2023-01-12 15:15:00+00:00,70.52,70.68,70.49,70.59,3621
|
|
2023-01-12 15:20:00+00:00,70.59,70.88,70.53,70.86,6359
|
|
2023-01-12 15:25:00+00:00,70.86,70.91,70.75,70.76,3642
|
|
2023-01-12 15:30:00+00:00,70.77,70.93,70.76,70.85,4156
|
|
2023-01-12 15:35:00+00:00,70.85,70.89,70.67,70.75,4431
|
|
2023-01-12 15:40:00+00:00,70.76,70.78,70.58,70.59,3916
|
|
2023-01-12 15:45:00+00:00,70.59,70.6,70.32,70.46,7235
|
|
2023-01-12 15:50:00+00:00,70.47,70.78,70.47,70.65,8108
|
|
2023-01-12 15:55:00+00:00,70.66,70.9,70.66,70.82,14410
|
|
2023-01-13 09:30:00+00:00,69.84,70.03,69.23,69.97,16991
|
|
2023-01-13 09:35:00+00:00,69.97,70.15,69.66,69.92,9957
|
|
2023-01-13 09:40:00+00:00,69.92,70.19,69.45,69.73,11645
|
|
2023-01-13 09:45:00+00:00,69.72,70.0,69.48,69.73,8568
|
|
2023-01-13 09:50:00+00:00,69.72,69.99,69.65,69.83,5159
|
|
2023-01-13 09:55:00+00:00,69.82,70.34,69.74,70.17,11324
|
|
2023-01-13 10:00:00+00:00,70.16,70.5,70.04,70.46,8543
|
|
2023-01-13 10:05:00+00:00,70.45,70.77,70.24,70.25,8738
|
|
2023-01-13 10:10:00+00:00,70.25,70.66,70.21,70.6,7553
|
|
2023-01-13 10:15:00+00:00,70.61,70.93,70.38,70.56,10941
|
|
2023-01-13 10:20:00+00:00,70.57,70.65,70.32,70.53,5794
|
|
2023-01-13 10:25:00+00:00,70.53,70.64,70.45,70.61,5420
|
|
2023-01-13 10:30:00+00:00,70.61,70.77,70.38,70.45,6100
|
|
2023-01-13 10:35:00+00:00,70.45,70.55,70.35,70.39,3711
|
|
2023-01-13 10:40:00+00:00,70.38,70.77,70.37,70.59,4285
|
|
2023-01-13 10:45:00+00:00,70.59,70.96,70.53,70.79,5427
|
|
2023-01-13 10:50:00+00:00,70.79,70.87,70.58,70.62,4244
|
|
2023-01-13 10:55:00+00:00,70.62,70.68,70.37,70.44,4935
|
|
2023-01-13 11:00:00+00:00,70.43,70.53,70.23,70.27,4952
|
|
2023-01-13 11:05:00+00:00,70.28,70.29,70.09,70.2,4958
|
|
2023-01-13 11:10:00+00:00,70.21,70.25,69.88,69.93,5794
|
|
2023-01-13 11:15:00+00:00,69.92,69.95,69.53,69.63,7371
|
|
2023-01-13 11:20:00+00:00,69.62,69.98,69.61,69.93,8075
|
|
2023-01-13 11:25:00+00:00,69.93,69.99,69.8,69.89,4714
|
|
2023-01-13 11:30:00+00:00,69.89,69.92,69.69,69.8,4071
|
|
2023-01-13 11:35:00+00:00,69.81,69.89,69.7,69.72,3062
|
|
2023-01-13 11:40:00+00:00,69.73,70.01,69.69,69.95,5516
|
|
2023-01-13 11:45:00+00:00,69.94,69.94,69.61,69.69,4466
|
|
2023-01-13 11:50:00+00:00,69.68,69.72,69.51,69.63,4384
|
|
2023-01-13 11:55:00+00:00,69.62,69.81,69.52,69.79,3535
|
|
2023-01-13 12:00:00+00:00,69.78,69.85,69.7,69.71,3549
|
|
2023-01-13 12:05:00+00:00,69.72,69.98,69.69,69.96,2652
|
|
2023-01-13 12:10:00+00:00,69.97,70.14,69.95,70.13,3935
|
|
2023-01-13 12:15:00+00:00,70.13,70.35,70.12,70.3,6863
|
|
2023-01-13 12:20:00+00:00,70.31,70.44,70.21,70.24,5393
|
|
2023-01-13 12:25:00+00:00,70.24,70.33,70.22,70.27,2952
|
|
2023-01-13 12:30:00+00:00,70.26,70.27,70.08,70.19,4125
|
|
2023-01-13 12:35:00+00:00,70.19,70.21,70.0,70.08,2887
|
|
2023-01-13 12:40:00+00:00,70.09,70.27,70.05,70.27,2360
|
|
2023-01-13 12:45:00+00:00,70.26,70.36,70.15,70.21,3121
|
|
2023-01-13 12:50:00+00:00,70.21,70.27,70.12,70.24,2153
|
|
2023-01-13 12:55:00+00:00,70.25,70.38,70.2,70.35,2698
|
|
2023-01-13 13:00:00+00:00,70.36,70.5,70.28,70.34,3473
|
|
2023-01-13 13:05:00+00:00,70.33,70.33,70.24,70.25,2162
|
|
2023-01-13 13:10:00+00:00,70.24,70.4,70.24,70.28,2044
|
|
2023-01-13 13:15:00+00:00,70.28,70.3,70.17,70.2,2326
|
|
2023-01-13 13:20:00+00:00,70.2,70.23,70.07,70.22,2654
|
|
2023-01-13 13:25:00+00:00,70.23,70.36,70.22,70.32,2842
|
|
2023-01-13 13:30:00+00:00,70.32,70.47,70.3,70.47,3307
|
|
2023-01-13 13:35:00+00:00,70.47,70.55,70.33,70.53,4477
|
|
2023-01-13 13:40:00+00:00,70.53,70.74,70.5,70.64,4125
|
|
2023-01-13 13:45:00+00:00,70.63,70.77,70.51,70.7,4219
|
|
2023-01-13 13:50:00+00:00,70.71,70.9,70.67,70.85,4241
|
|
2023-01-13 13:55:00+00:00,70.84,70.97,70.83,70.95,4954
|
|
2023-01-13 14:00:00+00:00,70.95,70.96,70.79,70.84,4585
|
|
2023-01-13 14:05:00+00:00,70.83,70.85,70.49,70.49,4983
|
|
2023-01-13 14:10:00+00:00,70.49,70.56,70.42,70.49,3980
|
|
2023-01-13 14:15:00+00:00,70.49,70.73,70.49,70.7,5062
|
|
2023-01-13 14:20:00+00:00,70.7,70.71,70.57,70.67,2708
|
|
2023-01-13 14:25:00+00:00,70.67,70.8,70.63,70.76,3879
|
|
2023-01-13 14:30:00+00:00,70.76,70.89,70.66,70.66,4604
|
|
2023-01-13 14:35:00+00:00,70.67,70.79,70.62,70.77,2829
|
|
2023-01-13 14:40:00+00:00,70.77,70.78,70.65,70.67,2155
|
|
2023-01-13 14:45:00+00:00,70.68,70.77,70.59,70.73,2750
|
|
2023-01-13 14:50:00+00:00,70.73,70.73,70.53,70.56,2605
|
|
2023-01-13 14:55:00+00:00,70.55,70.66,70.5,70.61,1956
|
|
2023-01-13 15:00:00+00:00,70.61,70.77,70.57,70.76,3376
|
|
2023-01-13 15:05:00+00:00,70.74,70.75,70.66,70.72,2709
|
|
2023-01-13 15:10:00+00:00,70.73,70.86,70.7,70.8,2869
|
|
2023-01-13 15:15:00+00:00,70.8,70.95,70.79,70.89,3297
|
|
2023-01-13 15:20:00+00:00,70.9,70.95,70.85,70.88,2814
|
|
2023-01-13 15:25:00+00:00,70.88,70.94,70.84,70.94,2150
|
|
2023-01-13 15:30:00+00:00,70.94,70.95,70.81,70.91,2841
|
|
2023-01-13 15:35:00+00:00,70.92,71.08,70.91,71.06,5696
|
|
2023-01-13 15:40:00+00:00,71.06,71.1,70.91,70.99,5292
|
|
2023-01-13 15:45:00+00:00,70.98,71.0,70.91,70.99,3930
|
|
2023-01-13 15:50:00+00:00,70.99,71.04,70.86,70.95,5854
|
|
2023-01-13 15:55:00+00:00,70.94,71.05,70.93,71.01,11036
|
|
2023-01-17 09:30:00+00:00,70.83,71.85,70.78,71.55,14880
|
|
2023-01-17 09:35:00+00:00,71.55,71.95,71.21,71.45,10169
|
|
2023-01-17 09:40:00+00:00,71.45,71.95,71.05,71.53,11307
|
|
2023-01-17 09:45:00+00:00,71.53,71.94,71.52,71.6,8562
|
|
2023-01-17 09:50:00+00:00,71.62,72.3,71.43,72.19,11516
|
|
2023-01-17 09:55:00+00:00,72.19,72.36,71.9,72.08,13775
|
|
2023-01-17 10:00:00+00:00,72.09,72.66,72.09,72.52,12389
|
|
2023-01-17 10:05:00+00:00,72.53,72.6,72.41,72.51,6217
|
|
2023-01-17 10:10:00+00:00,72.5,72.6,72.3,72.32,5520
|
|
2023-01-17 10:15:00+00:00,72.32,72.44,72.18,72.25,4917
|
|
2023-01-17 10:20:00+00:00,72.24,72.49,72.2,72.3,4932
|
|
2023-01-17 10:25:00+00:00,72.32,72.44,71.95,71.96,6217
|
|
2023-01-17 10:30:00+00:00,71.97,72.03,71.63,71.67,7267
|
|
2023-01-17 10:35:00+00:00,71.67,71.72,71.45,71.6,5638
|
|
2023-01-17 10:40:00+00:00,71.61,71.64,71.22,71.41,7412
|
|
2023-01-17 10:45:00+00:00,71.4,71.64,71.31,71.57,5514
|
|
2023-01-17 10:50:00+00:00,71.56,71.62,71.36,71.5,2668
|
|
2023-01-17 10:55:00+00:00,71.51,71.53,71.35,71.45,2031
|
|
2023-01-17 11:00:00+00:00,71.44,71.52,71.27,71.36,3231
|
|
2023-01-17 11:05:00+00:00,71.35,71.36,70.9,71.04,6039
|
|
2023-01-17 11:10:00+00:00,71.05,71.05,70.65,70.77,7090
|
|
2023-01-17 11:15:00+00:00,70.76,70.99,70.71,70.99,4549
|
|
2023-01-17 11:20:00+00:00,70.99,71.18,70.9,70.97,5269
|
|
2023-01-17 11:25:00+00:00,70.97,71.21,70.94,71.19,3405
|
|
2023-01-17 11:30:00+00:00,71.19,71.45,71.17,71.42,4295
|
|
2023-01-17 11:35:00+00:00,71.42,71.6,71.36,71.55,5274
|
|
2023-01-17 11:40:00+00:00,71.56,71.65,71.51,71.52,4746
|
|
2023-01-17 11:45:00+00:00,71.52,71.61,71.46,71.51,3285
|
|
2023-01-17 11:50:00+00:00,71.51,71.57,71.45,71.48,1868
|
|
2023-01-17 11:55:00+00:00,71.49,71.66,71.37,71.58,3302
|
|
2023-01-17 12:00:00+00:00,71.58,71.68,71.55,71.63,2540
|
|
2023-01-17 12:05:00+00:00,71.63,71.67,71.48,71.48,2103
|
|
2023-01-17 12:10:00+00:00,71.49,71.55,71.41,71.42,1862
|
|
2023-01-17 12:15:00+00:00,71.41,71.5,71.39,71.45,1645
|
|
2023-01-17 12:20:00+00:00,71.45,71.54,71.4,71.47,1816
|
|
2023-01-17 12:25:00+00:00,71.48,71.58,71.37,71.51,1619
|
|
2023-01-17 12:30:00+00:00,71.51,71.66,71.48,71.61,2348
|
|
2023-01-17 12:35:00+00:00,71.61,71.75,71.61,71.69,3157
|
|
2023-01-17 12:40:00+00:00,71.7,71.8,71.66,71.75,3391
|
|
2023-01-17 12:45:00+00:00,71.74,71.9,71.74,71.89,3184
|
|
2023-01-17 12:50:00+00:00,71.88,72.0,71.86,71.97,3504
|
|
2023-01-17 12:55:00+00:00,71.97,72.0,71.83,71.95,2579
|
|
2023-01-17 13:00:00+00:00,71.95,72.1,71.94,72.09,2672
|
|
2023-01-17 13:05:00+00:00,72.08,72.23,72.08,72.15,3497
|
|
2023-01-17 13:10:00+00:00,72.15,72.17,71.97,72.07,3951
|
|
2023-01-17 13:15:00+00:00,72.06,72.18,72.03,72.13,2385
|
|
2023-01-17 13:20:00+00:00,72.13,72.15,71.93,71.94,2369
|
|
2023-01-17 13:25:00+00:00,71.94,72.08,71.93,72.03,2355
|
|
2023-01-17 13:30:00+00:00,72.03,72.05,71.89,72.01,2618
|
|
2023-01-17 13:35:00+00:00,72.01,72.2,71.98,72.19,2504
|
|
2023-01-17 13:40:00+00:00,72.19,72.25,72.12,72.24,2582
|
|
2023-01-17 13:45:00+00:00,72.24,72.28,72.13,72.19,2781
|
|
2023-01-17 13:50:00+00:00,72.19,72.22,72.09,72.11,1904
|
|
2023-01-17 13:55:00+00:00,72.1,72.2,72.03,72.16,2300
|
|
2023-01-17 14:00:00+00:00,72.16,72.19,72.02,72.15,2639
|
|
2023-01-17 14:05:00+00:00,72.15,72.18,72.1,72.13,1395
|
|
2023-01-17 14:10:00+00:00,72.14,72.16,71.82,71.91,2823
|
|
2023-01-17 14:15:00+00:00,71.9,71.92,71.76,71.86,3853
|
|
2023-01-17 14:20:00+00:00,71.89,71.92,71.78,71.9,2968
|
|
2023-01-17 14:25:00+00:00,71.89,71.98,71.87,71.9,2502
|
|
2023-01-17 14:30:00+00:00,71.89,71.91,71.84,71.89,2126
|
|
2023-01-17 14:35:00+00:00,71.89,71.91,71.79,71.81,2158
|
|
2023-01-17 14:40:00+00:00,71.81,71.89,71.77,71.87,2405
|
|
2023-01-17 14:45:00+00:00,71.88,71.89,71.66,71.68,3710
|
|
2023-01-17 14:50:00+00:00,71.68,71.74,71.57,71.72,3302
|
|
2023-01-17 14:55:00+00:00,71.72,71.76,71.63,71.64,3185
|
|
2023-01-17 15:00:00+00:00,71.64,71.82,71.63,71.82,3185
|
|
2023-01-17 15:05:00+00:00,71.82,71.84,71.75,71.75,2998
|
|
2023-01-17 15:10:00+00:00,71.76,71.81,71.62,71.69,4227
|
|
2023-01-17 15:15:00+00:00,71.7,71.73,71.59,71.65,3211
|
|
2023-01-17 15:20:00+00:00,71.66,71.73,71.56,71.71,3070
|
|
2023-01-17 15:25:00+00:00,71.71,71.73,71.63,71.66,2771
|
|
2023-01-17 15:30:00+00:00,71.65,71.7,71.55,71.64,3412
|
|
2023-01-17 15:35:00+00:00,71.64,71.66,71.58,71.6,1886
|
|
2023-01-17 15:40:00+00:00,71.61,71.68,71.5,71.51,3472
|
|
2023-01-17 15:45:00+00:00,71.5,71.5,71.34,71.45,5003
|
|
2023-01-17 15:50:00+00:00,71.44,71.52,71.3,71.42,6646
|
|
2023-01-17 15:55:00+00:00,71.43,71.67,71.38,71.6,13882
|
|
2023-01-18 09:30:00+00:00,71.86,72.57,71.82,72.45,13712
|
|
2023-01-18 09:35:00+00:00,72.47,72.57,71.65,71.81,8932
|
|
2023-01-18 09:40:00+00:00,71.82,72.31,71.81,72.0,8519
|
|
2023-01-18 09:45:00+00:00,72.0,72.28,71.92,72.17,6377
|
|
2023-01-18 09:50:00+00:00,72.17,72.55,72.16,72.23,6712
|
|
2023-01-18 09:55:00+00:00,72.25,72.39,72.03,72.37,5763
|
|
2023-01-18 10:00:00+00:00,72.36,72.78,72.34,72.57,10169
|
|
2023-01-18 10:05:00+00:00,72.58,72.77,72.41,72.42,8046
|
|
2023-01-18 10:10:00+00:00,72.45,72.59,72.1,72.19,7115
|
|
2023-01-18 10:15:00+00:00,72.17,72.3,71.75,71.96,7215
|
|
2023-01-18 10:20:00+00:00,71.96,72.29,71.96,72.24,4937
|
|
2023-01-18 10:25:00+00:00,72.25,72.48,72.21,72.38,5443
|
|
2023-01-18 10:30:00+00:00,72.38,72.41,72.2,72.29,3964
|
|
2023-01-18 10:35:00+00:00,72.29,72.34,71.78,71.86,4742
|
|
2023-01-18 10:40:00+00:00,71.86,72.09,71.6,71.69,9941
|
|
2023-01-18 10:45:00+00:00,71.66,71.92,71.65,71.86,4686
|
|
2023-01-18 10:50:00+00:00,71.86,72.0,71.39,71.39,8508
|
|
2023-01-18 10:55:00+00:00,71.38,71.7,71.34,71.66,5624
|
|
2023-01-18 11:00:00+00:00,71.66,71.78,71.57,71.64,4699
|
|
2023-01-18 11:05:00+00:00,71.64,71.64,71.1,71.34,6278
|
|
2023-01-18 11:10:00+00:00,71.35,71.39,71.18,71.33,3569
|
|
2023-01-18 11:15:00+00:00,71.32,71.39,71.16,71.2,3609
|
|
2023-01-18 11:20:00+00:00,71.2,71.2,70.85,70.97,6729
|
|
2023-01-18 11:25:00+00:00,70.97,71.23,70.85,71.09,4890
|
|
2023-01-18 11:30:00+00:00,71.11,71.17,70.97,71.12,3988
|
|
2023-01-18 11:35:00+00:00,71.13,71.13,70.74,70.75,3495
|
|
2023-01-18 11:40:00+00:00,70.75,70.8,70.55,70.6,3473
|
|
2023-01-18 11:45:00+00:00,70.58,70.74,70.52,70.73,3933
|
|
2023-01-18 11:50:00+00:00,70.73,70.75,70.5,70.73,3817
|
|
2023-01-18 11:55:00+00:00,70.74,71.05,70.74,71.0,3273
|
|
2023-01-18 12:00:00+00:00,71.0,71.22,70.98,71.06,4432
|
|
2023-01-18 12:05:00+00:00,71.05,71.12,70.96,71.11,2057
|
|
2023-01-18 12:10:00+00:00,71.09,71.25,71.03,71.24,2146
|
|
2023-01-18 12:15:00+00:00,71.24,71.25,70.87,70.87,3158
|
|
2023-01-18 12:20:00+00:00,70.88,71.04,70.87,70.94,2352
|
|
2023-01-18 12:25:00+00:00,70.95,71.02,70.78,70.93,2718
|
|
2023-01-18 12:30:00+00:00,70.92,71.03,70.8,70.99,2584
|
|
2023-01-18 12:35:00+00:00,70.99,71.19,70.95,71.14,2564
|
|
2023-01-18 12:40:00+00:00,71.14,71.26,71.13,71.15,2696
|
|
2023-01-18 12:45:00+00:00,71.15,71.15,70.97,71.03,2342
|
|
2023-01-18 12:50:00+00:00,71.03,71.21,70.99,71.03,2436
|
|
2023-01-18 12:55:00+00:00,71.03,71.1,70.91,71.02,2406
|
|
2023-01-18 13:00:00+00:00,71.02,71.07,70.8,70.82,2990
|
|
2023-01-18 13:05:00+00:00,70.82,70.85,70.59,70.63,3123
|
|
2023-01-18 13:10:00+00:00,70.63,70.71,70.6,70.65,2045
|
|
2023-01-18 13:15:00+00:00,70.66,70.74,70.61,70.7,3017
|
|
2023-01-18 13:20:00+00:00,70.69,70.83,70.65,70.69,3012
|
|
2023-01-18 13:25:00+00:00,70.69,71.0,70.68,70.98,2291
|
|
2023-01-18 13:30:00+00:00,70.97,71.05,70.75,70.78,3711
|
|
2023-01-18 13:35:00+00:00,70.78,70.94,70.71,70.84,2398
|
|
2023-01-18 13:40:00+00:00,70.86,71.07,70.85,71.02,2246
|
|
2023-01-18 13:45:00+00:00,71.01,71.03,70.82,70.89,2182
|
|
2023-01-18 13:50:00+00:00,70.9,70.99,70.86,70.95,1801
|
|
2023-01-18 13:55:00+00:00,70.95,70.96,70.78,70.81,1301
|
|
2023-01-18 14:00:00+00:00,70.82,70.85,70.65,70.73,1780
|
|
2023-01-18 14:05:00+00:00,70.73,70.81,70.55,70.79,3077
|
|
2023-01-18 14:10:00+00:00,70.78,70.93,70.77,70.9,3198
|
|
2023-01-18 14:15:00+00:00,70.9,70.94,70.8,70.89,1735
|
|
2023-01-18 14:20:00+00:00,70.89,71.07,70.89,70.98,3449
|
|
2023-01-18 14:25:00+00:00,70.99,71.16,70.95,71.11,1702
|
|
2023-01-18 14:30:00+00:00,71.11,71.18,71.01,71.07,2654
|
|
2023-01-18 14:35:00+00:00,71.06,71.11,70.93,71.0,3071
|
|
2023-01-18 14:40:00+00:00,71.0,71.1,70.97,71.1,1371
|
|
2023-01-18 14:45:00+00:00,71.08,71.14,71.0,71.02,2730
|
|
2023-01-18 14:50:00+00:00,71.02,71.04,70.87,70.92,1990
|
|
2023-01-18 14:55:00+00:00,70.92,70.98,70.87,70.94,2189
|
|
2023-01-18 15:00:00+00:00,70.94,71.01,70.84,70.98,3360
|
|
2023-01-18 15:05:00+00:00,70.98,71.0,70.84,70.94,2322
|
|
2023-01-18 15:10:00+00:00,70.94,71.13,70.9,70.95,3433
|
|
2023-01-18 15:15:00+00:00,70.95,71.09,70.95,71.02,2342
|
|
2023-01-18 15:20:00+00:00,71.02,71.13,70.97,71.08,2367
|
|
2023-01-18 15:25:00+00:00,71.08,71.18,71.02,71.08,3616
|
|
2023-01-18 15:30:00+00:00,71.08,71.08,70.75,70.78,3528
|
|
2023-01-18 15:35:00+00:00,70.79,70.89,70.74,70.77,2677
|
|
2023-01-18 15:40:00+00:00,70.76,70.84,70.69,70.78,3377
|
|
2023-01-18 15:45:00+00:00,70.78,70.93,70.76,70.83,4720
|
|
2023-01-18 15:50:00+00:00,70.83,70.9,70.7,70.73,5497
|
|
2023-01-18 15:55:00+00:00,70.73,70.74,70.5,70.53,10842
|
|
2023-01-19 09:30:00+00:00,69.0,69.14,68.53,68.59,18115
|
|
2023-01-19 09:35:00+00:00,68.58,69.26,68.4,69.03,14471
|
|
2023-01-19 09:40:00+00:00,69.01,69.22,68.66,68.73,11439
|
|
2023-01-19 09:45:00+00:00,68.72,68.86,68.25,68.46,10205
|
|
2023-01-19 09:50:00+00:00,68.47,68.65,68.37,68.5,6341
|
|
2023-01-19 09:55:00+00:00,68.5,69.21,68.47,68.9,9105
|
|
2023-01-19 10:00:00+00:00,68.88,69.03,68.61,68.74,6892
|
|
2023-01-19 10:05:00+00:00,68.76,68.98,68.72,68.82,5743
|
|
2023-01-19 10:10:00+00:00,68.8,68.84,68.3,68.4,6741
|
|
2023-01-19 10:15:00+00:00,68.41,68.96,68.35,68.76,8129
|
|
2023-01-19 10:20:00+00:00,68.76,68.85,68.4,68.41,4504
|
|
2023-01-19 10:25:00+00:00,68.43,68.54,68.32,68.46,4702
|
|
2023-01-19 10:30:00+00:00,68.48,68.6,68.29,68.44,6508
|
|
2023-01-19 10:35:00+00:00,68.43,68.68,68.3,68.58,4833
|
|
2023-01-19 10:40:00+00:00,68.58,68.65,68.18,68.26,6879
|
|
2023-01-19 10:45:00+00:00,68.27,68.27,67.95,68.04,7260
|
|
2023-01-19 10:50:00+00:00,68.06,68.11,67.94,68.05,5900
|
|
2023-01-19 10:55:00+00:00,68.04,68.14,67.89,68.13,4654
|
|
2023-01-19 11:00:00+00:00,68.13,68.25,67.98,68.06,4971
|
|
2023-01-19 11:05:00+00:00,68.07,68.12,67.82,68.02,6821
|
|
2023-01-19 11:10:00+00:00,68.02,68.19,67.87,67.95,5702
|
|
2023-01-19 11:15:00+00:00,67.94,67.95,67.61,67.66,7714
|
|
2023-01-19 11:20:00+00:00,67.67,67.72,67.51,67.7,5268
|
|
2023-01-19 11:25:00+00:00,67.7,67.73,67.56,67.64,3990
|
|
2023-01-19 11:30:00+00:00,67.64,67.65,67.37,67.52,5152
|
|
2023-01-19 11:35:00+00:00,67.52,67.69,67.47,67.67,3499
|
|
2023-01-19 11:40:00+00:00,67.67,67.75,67.41,67.42,5112
|
|
2023-01-19 11:45:00+00:00,67.42,67.46,67.27,67.39,5692
|
|
2023-01-19 11:50:00+00:00,67.39,67.43,67.3,67.37,3869
|
|
2023-01-19 11:55:00+00:00,67.35,67.52,67.26,67.51,4899
|
|
2023-01-19 12:00:00+00:00,67.51,67.71,67.5,67.67,4567
|
|
2023-01-19 12:05:00+00:00,67.67,67.72,67.49,67.56,4098
|
|
2023-01-19 12:10:00+00:00,67.56,67.95,67.55,67.9,5899
|
|
2023-01-19 12:15:00+00:00,67.9,68.12,67.84,68.06,7723
|
|
2023-01-19 12:20:00+00:00,68.06,68.08,67.77,67.8,3397
|
|
2023-01-19 12:25:00+00:00,67.78,67.95,67.75,67.9,3495
|
|
2023-01-19 12:30:00+00:00,67.9,67.96,67.8,67.87,2711
|
|
2023-01-19 12:35:00+00:00,67.86,67.94,67.8,67.89,2414
|
|
2023-01-19 12:40:00+00:00,67.89,68.05,67.85,67.86,2304
|
|
2023-01-19 12:45:00+00:00,67.85,67.98,67.74,67.8,4042
|
|
2023-01-19 12:50:00+00:00,67.8,68.02,67.79,67.85,3418
|
|
2023-01-19 12:55:00+00:00,67.83,67.97,67.78,67.97,2576
|
|
2023-01-19 13:00:00+00:00,67.97,68.12,67.92,68.02,3492
|
|
2023-01-19 13:05:00+00:00,68.01,68.06,67.81,67.88,3152
|
|
2023-01-19 13:10:00+00:00,67.89,67.95,67.78,67.94,2326
|
|
2023-01-19 13:15:00+00:00,67.94,68.0,67.72,67.95,3658
|
|
2023-01-19 13:20:00+00:00,67.94,68.05,67.82,67.84,2388
|
|
2023-01-19 13:25:00+00:00,67.84,67.88,67.73,67.83,1997
|
|
2023-01-19 13:30:00+00:00,67.83,68.01,67.83,67.87,2670
|
|
2023-01-19 13:35:00+00:00,67.87,68.23,67.85,68.18,5500
|
|
2023-01-19 13:40:00+00:00,68.19,68.38,68.15,68.18,4734
|
|
2023-01-19 13:45:00+00:00,68.17,68.18,68.08,68.13,2378
|
|
2023-01-19 13:50:00+00:00,68.11,68.14,68.0,68.05,2913
|
|
2023-01-19 13:55:00+00:00,68.06,68.2,68.0,68.2,2354
|
|
2023-01-19 14:00:00+00:00,68.19,68.24,67.94,68.01,4058
|
|
2023-01-19 14:05:00+00:00,68.0,68.01,67.83,67.9,2737
|
|
2023-01-19 14:10:00+00:00,67.9,68.1,67.89,68.07,2905
|
|
2023-01-19 14:15:00+00:00,68.06,68.17,68.04,68.16,2962
|
|
2023-01-19 14:20:00+00:00,68.17,68.47,68.15,68.44,4318
|
|
2023-01-19 14:25:00+00:00,68.43,68.55,68.34,68.49,3569
|
|
2023-01-19 14:30:00+00:00,68.49,68.51,68.39,68.48,2715
|
|
2023-01-19 14:35:00+00:00,68.49,68.6,68.4,68.43,3191
|
|
2023-01-19 14:40:00+00:00,68.42,68.55,68.35,68.44,3296
|
|
2023-01-19 14:45:00+00:00,68.45,68.57,68.4,68.46,2817
|
|
2023-01-19 14:50:00+00:00,68.45,68.5,68.37,68.39,2232
|
|
2023-01-19 14:55:00+00:00,68.39,68.51,68.32,68.42,2486
|
|
2023-01-19 15:00:00+00:00,68.42,68.6,68.42,68.52,2211
|
|
2023-01-19 15:05:00+00:00,68.53,68.53,68.36,68.38,2734
|
|
2023-01-19 15:10:00+00:00,68.38,68.48,68.28,68.45,3507
|
|
2023-01-19 15:15:00+00:00,68.45,68.54,68.23,68.36,3204
|
|
2023-01-19 15:20:00+00:00,68.36,68.37,68.23,68.33,2202
|
|
2023-01-19 15:25:00+00:00,68.33,68.42,68.3,68.38,2794
|
|
2023-01-19 15:30:00+00:00,68.39,68.41,68.18,68.22,4309
|
|
2023-01-19 15:35:00+00:00,68.21,68.3,68.16,68.21,2835
|
|
2023-01-19 15:40:00+00:00,68.21,68.21,68.0,68.05,3856
|
|
2023-01-19 15:45:00+00:00,68.05,68.25,67.99,68.2,4476
|
|
2023-01-19 15:50:00+00:00,68.2,68.3,68.02,68.04,6867
|
|
2023-01-19 15:55:00+00:00,68.05,68.05,67.68,67.71,15984
|
|
2023-01-20 09:30:00+00:00,68.11,68.12,67.52,67.58,17535
|
|
2023-01-20 09:35:00+00:00,67.59,67.97,67.45,67.87,8677
|
|
2023-01-20 09:40:00+00:00,67.87,68.26,67.86,68.18,8466
|
|
2023-01-20 09:45:00+00:00,68.19,68.22,67.78,67.98,8103
|
|
2023-01-20 09:50:00+00:00,67.98,68.34,67.92,68.1,6747
|
|
2023-01-20 09:55:00+00:00,68.1,68.3,67.96,68.15,6008
|
|
2023-01-20 10:00:00+00:00,68.16,68.23,67.97,68.1,4404
|
|
2023-01-20 10:05:00+00:00,68.09,68.4,68.09,68.26,4966
|
|
2023-01-20 10:10:00+00:00,68.27,68.36,68.06,68.16,4209
|
|
2023-01-20 10:15:00+00:00,68.17,68.2,67.87,67.96,4182
|
|
2023-01-20 10:20:00+00:00,67.98,68.11,67.83,67.87,4970
|
|
2023-01-20 10:25:00+00:00,67.88,68.1,67.54,68.06,7908
|
|
2023-01-20 10:30:00+00:00,68.07,68.19,68.07,68.16,4628
|
|
2023-01-20 10:35:00+00:00,68.16,68.36,68.12,68.24,6625
|
|
2023-01-20 10:40:00+00:00,68.23,68.28,68.09,68.1,3196
|
|
2023-01-20 10:45:00+00:00,68.11,68.29,68.07,68.21,3285
|
|
2023-01-20 10:50:00+00:00,68.2,68.26,68.01,68.11,2773
|
|
2023-01-20 10:55:00+00:00,68.11,68.26,68.04,68.06,4125
|
|
2023-01-20 11:00:00+00:00,68.07,68.53,68.05,68.47,8317
|
|
2023-01-20 11:05:00+00:00,68.47,68.47,68.31,68.41,3991
|
|
2023-01-20 11:10:00+00:00,68.42,68.57,68.36,68.55,4518
|
|
2023-01-20 11:15:00+00:00,68.54,68.67,68.4,68.67,4637
|
|
2023-01-20 11:20:00+00:00,68.66,68.67,68.42,68.55,5248
|
|
2023-01-20 11:25:00+00:00,68.54,68.87,68.47,68.83,5729
|
|
2023-01-20 11:30:00+00:00,68.84,68.89,68.75,68.85,4276
|
|
2023-01-20 11:35:00+00:00,68.85,68.85,68.62,68.62,3367
|
|
2023-01-20 11:40:00+00:00,68.62,68.7,68.59,68.66,3379
|
|
2023-01-20 11:45:00+00:00,68.66,68.75,68.6,68.7,2401
|
|
2023-01-20 11:50:00+00:00,68.69,68.71,68.46,68.47,3943
|
|
2023-01-20 11:55:00+00:00,68.48,68.61,68.45,68.51,3640
|
|
2023-01-20 12:00:00+00:00,68.52,68.7,68.5,68.69,2802
|
|
2023-01-20 12:05:00+00:00,68.69,68.7,68.56,68.66,2647
|
|
2023-01-20 12:10:00+00:00,68.66,68.67,68.5,68.51,3157
|
|
2023-01-20 12:15:00+00:00,68.52,68.77,68.46,68.7,5061
|
|
2023-01-20 12:20:00+00:00,68.7,68.8,68.65,68.77,2667
|
|
2023-01-20 12:25:00+00:00,68.75,68.83,68.71,68.73,2702
|
|
2023-01-20 12:30:00+00:00,68.73,68.82,68.69,68.77,2113
|
|
2023-01-20 12:35:00+00:00,68.76,68.85,68.71,68.82,1964
|
|
2023-01-20 12:40:00+00:00,68.82,68.93,68.81,68.84,2642
|
|
2023-01-20 12:45:00+00:00,68.84,68.84,68.7,68.76,2435
|
|
2023-01-20 12:50:00+00:00,68.77,68.83,68.71,68.8,1521
|
|
2023-01-20 12:55:00+00:00,68.8,68.81,68.65,68.66,2000
|
|
2023-01-20 13:00:00+00:00,68.66,68.96,68.66,68.81,4483
|
|
2023-01-20 13:05:00+00:00,68.81,68.82,68.61,68.68,2846
|
|
2023-01-20 13:10:00+00:00,68.69,68.87,68.55,68.84,2990
|
|
2023-01-20 13:15:00+00:00,68.86,68.91,68.68,68.69,2193
|
|
2023-01-20 13:20:00+00:00,68.7,68.9,68.66,68.89,2326
|
|
2023-01-20 13:25:00+00:00,68.89,68.96,68.58,68.77,7431
|
|
2023-01-20 13:30:00+00:00,68.77,68.97,68.75,68.95,5136
|
|
2023-01-20 13:35:00+00:00,68.95,69.3,68.95,69.18,7067
|
|
2023-01-20 13:40:00+00:00,69.18,69.24,69.09,69.14,2320
|
|
2023-01-20 13:45:00+00:00,69.14,69.25,69.08,69.24,2913
|
|
2023-01-20 13:50:00+00:00,69.25,69.39,69.2,69.25,4039
|
|
2023-01-20 13:55:00+00:00,69.25,69.35,69.2,69.3,3045
|
|
2023-01-20 14:00:00+00:00,69.3,69.35,69.22,69.3,2332
|
|
2023-01-20 14:05:00+00:00,69.31,69.47,69.3,69.42,3323
|
|
2023-01-20 14:10:00+00:00,69.42,69.48,69.38,69.43,2699
|
|
2023-01-20 14:15:00+00:00,69.44,69.5,69.4,69.41,2225
|
|
2023-01-20 14:20:00+00:00,69.42,69.57,69.39,69.54,3441
|
|
2023-01-20 14:25:00+00:00,69.55,69.56,69.45,69.52,2094
|
|
2023-01-20 14:30:00+00:00,69.52,69.64,69.48,69.48,3607
|
|
2023-01-20 14:35:00+00:00,69.48,69.52,69.39,69.42,2874
|
|
2023-01-20 14:40:00+00:00,69.43,69.49,69.37,69.38,2234
|
|
2023-01-20 14:45:00+00:00,69.37,69.38,69.24,69.31,3653
|
|
2023-01-20 14:50:00+00:00,69.32,69.32,69.17,69.26,3212
|
|
2023-01-20 14:55:00+00:00,69.25,69.43,69.23,69.43,4052
|
|
2023-01-20 15:00:00+00:00,69.43,69.56,69.43,69.55,4648
|
|
2023-01-20 15:05:00+00:00,69.56,69.7,69.47,69.68,5535
|
|
2023-01-20 15:10:00+00:00,69.68,69.81,69.66,69.67,4553
|
|
2023-01-20 15:15:00+00:00,69.68,69.81,69.66,69.72,4217
|
|
2023-01-20 15:20:00+00:00,69.73,69.75,69.59,69.67,3133
|
|
2023-01-20 15:25:00+00:00,69.67,69.82,69.66,69.73,3836
|
|
2023-01-20 15:30:00+00:00,69.73,69.91,69.72,69.84,5232
|
|
2023-01-20 15:35:00+00:00,69.84,69.87,69.75,69.87,3801
|
|
2023-01-20 15:40:00+00:00,69.86,69.9,69.79,69.79,4630
|
|
2023-01-20 15:45:00+00:00,69.8,69.86,69.68,69.84,5664
|
|
2023-01-20 15:50:00+00:00,69.84,70.08,69.76,70.0,9451
|
|
2023-01-20 15:55:00+00:00,70.0,70.13,69.98,70.06,24097
|
|
2023-01-23 09:30:00+00:00,72.23,72.46,71.54,72.36,27040
|
|
2023-01-23 09:35:00+00:00,72.35,73.07,72.1,73.02,26060
|
|
2023-01-23 09:40:00+00:00,73.02,73.72,73.01,73.37,21832
|
|
2023-01-23 09:45:00+00:00,73.4,73.99,73.35,73.95,16183
|
|
2023-01-23 09:50:00+00:00,73.96,75.03,73.84,75.0,32495
|
|
2023-01-23 09:55:00+00:00,75.0,75.15,74.73,74.81,22778
|
|
2023-01-23 10:00:00+00:00,74.81,75.28,74.62,75.02,22597
|
|
2023-01-23 10:05:00+00:00,75.03,75.03,74.69,74.73,13322
|
|
2023-01-23 10:10:00+00:00,74.73,75.4,74.72,75.29,15117
|
|
2023-01-23 10:15:00+00:00,75.3,75.41,75.23,75.38,8185
|
|
2023-01-23 10:20:00+00:00,75.37,75.58,75.14,75.49,12496
|
|
2023-01-23 10:25:00+00:00,75.49,75.79,75.39,75.57,11599
|
|
2023-01-23 10:30:00+00:00,75.56,75.74,75.35,75.47,9341
|
|
2023-01-23 10:35:00+00:00,75.47,75.49,75.23,75.37,7749
|
|
2023-01-23 10:40:00+00:00,75.37,75.5,75.23,75.29,9455
|
|
2023-01-23 10:45:00+00:00,75.3,75.78,75.24,75.78,8600
|
|
2023-01-23 10:50:00+00:00,75.78,75.84,75.47,75.52,7380
|
|
2023-01-23 10:55:00+00:00,75.51,75.54,75.25,75.26,7401
|
|
2023-01-23 11:00:00+00:00,75.27,75.67,75.12,75.58,14457
|
|
2023-01-23 11:05:00+00:00,75.58,75.91,75.47,75.5,11912
|
|
2023-01-23 11:10:00+00:00,75.51,75.84,75.42,75.68,7908
|
|
2023-01-23 11:15:00+00:00,75.68,76.1,75.53,76.04,9445
|
|
2023-01-23 11:20:00+00:00,76.03,76.14,75.71,75.75,6436
|
|
2023-01-23 11:25:00+00:00,75.76,75.81,75.47,75.51,6541
|
|
2023-01-23 11:30:00+00:00,75.51,75.65,75.48,75.5,5418
|
|
2023-01-23 11:35:00+00:00,75.51,75.81,75.43,75.67,6997
|
|
2023-01-23 11:40:00+00:00,75.66,75.97,75.65,75.93,5279
|
|
2023-01-23 11:45:00+00:00,75.94,76.03,75.71,76.0,5619
|
|
2023-01-23 11:50:00+00:00,75.99,76.0,75.78,75.78,4475
|
|
2023-01-23 11:55:00+00:00,75.79,76.0,75.74,75.95,6235
|
|
2023-01-23 12:00:00+00:00,75.97,75.98,75.68,75.75,5469
|
|
2023-01-23 12:05:00+00:00,75.75,75.76,75.45,75.46,7153
|
|
2023-01-23 12:10:00+00:00,75.45,75.65,75.4,75.47,5929
|
|
2023-01-23 12:15:00+00:00,75.47,75.65,75.42,75.56,4590
|
|
2023-01-23 12:20:00+00:00,75.58,75.69,75.43,75.48,4223
|
|
2023-01-23 12:25:00+00:00,75.48,75.53,75.38,75.45,7220
|
|
2023-01-23 12:30:00+00:00,75.45,75.85,75.39,75.69,6863
|
|
2023-01-23 12:35:00+00:00,75.7,75.72,75.5,75.62,6266
|
|
2023-01-23 12:40:00+00:00,75.62,75.73,75.54,75.65,4074
|
|
2023-01-23 12:45:00+00:00,75.66,75.77,75.51,75.57,6385
|
|
2023-01-23 12:50:00+00:00,75.57,75.7,75.44,75.65,5434
|
|
2023-01-23 12:55:00+00:00,75.66,75.75,75.61,75.71,3877
|
|
2023-01-23 13:00:00+00:00,75.71,75.82,75.61,75.63,8596
|
|
2023-01-23 13:05:00+00:00,75.64,75.72,75.55,75.72,3878
|
|
2023-01-23 13:10:00+00:00,75.72,75.74,75.56,75.61,3827
|
|
2023-01-23 13:15:00+00:00,75.61,75.67,75.56,75.6,2835
|
|
2023-01-23 13:20:00+00:00,75.61,75.65,75.53,75.63,4170
|
|
2023-01-23 13:25:00+00:00,75.63,75.63,75.46,75.59,5268
|
|
2023-01-23 13:30:00+00:00,75.6,75.66,75.59,75.62,5989
|
|
2023-01-23 13:35:00+00:00,75.62,75.66,75.6,75.64,5621
|
|
2023-01-23 13:40:00+00:00,75.65,75.95,75.6,75.94,7859
|
|
2023-01-23 13:45:00+00:00,75.94,76.03,75.85,75.86,6571
|
|
2023-01-23 13:50:00+00:00,75.86,75.98,75.76,75.89,6333
|
|
2023-01-23 13:55:00+00:00,75.9,76.07,75.89,75.94,6798
|
|
2023-01-23 14:00:00+00:00,75.94,75.99,75.7,75.71,4308
|
|
2023-01-23 14:05:00+00:00,75.72,75.83,75.65,75.75,3992
|
|
2023-01-23 14:10:00+00:00,75.75,75.82,75.64,75.8,3444
|
|
2023-01-23 14:15:00+00:00,75.8,76.12,75.78,76.12,6620
|
|
2023-01-23 14:20:00+00:00,76.11,76.18,75.99,76.13,7974
|
|
2023-01-23 14:25:00+00:00,76.13,76.14,75.88,75.91,5566
|
|
2023-01-23 14:30:00+00:00,75.91,76.02,75.79,75.81,4697
|
|
2023-01-23 14:35:00+00:00,75.8,75.8,75.47,75.53,6078
|
|
2023-01-23 14:40:00+00:00,75.53,75.72,75.48,75.61,6813
|
|
2023-01-23 14:45:00+00:00,75.6,75.65,75.16,75.27,9224
|
|
2023-01-23 14:50:00+00:00,75.26,75.34,75.15,75.29,6258
|
|
2023-01-23 14:55:00+00:00,75.29,75.56,75.29,75.51,7468
|
|
2023-01-23 15:00:00+00:00,75.51,75.54,75.17,75.19,6821
|
|
2023-01-23 15:05:00+00:00,75.19,75.43,75.01,75.38,9182
|
|
2023-01-23 15:10:00+00:00,75.39,75.78,75.33,75.75,9973
|
|
2023-01-23 15:15:00+00:00,75.75,75.95,75.67,75.92,9297
|
|
2023-01-23 15:20:00+00:00,75.92,75.99,75.77,75.86,9553
|
|
2023-01-23 15:25:00+00:00,75.86,76.08,75.71,76.04,9759
|
|
2023-01-23 15:30:00+00:00,76.05,76.11,75.82,75.87,8450
|
|
2023-01-23 15:35:00+00:00,75.87,76.22,75.82,76.12,9770
|
|
2023-01-23 15:40:00+00:00,76.12,76.19,75.9,76.17,9154
|
|
2023-01-23 15:45:00+00:00,76.17,76.38,76.07,76.24,11764
|
|
2023-01-23 15:50:00+00:00,76.23,76.55,76.23,76.45,14812
|
|
2023-01-23 15:55:00+00:00,76.45,76.59,76.41,76.53,18712
|
|
2023-01-24 09:30:00+00:00,73.75,74.18,73.42,74.03,29269
|
|
2023-01-24 09:35:00+00:00,74.07,74.39,73.46,74.28,18259
|
|
2023-01-24 09:40:00+00:00,74.27,74.64,74.05,74.64,15406
|
|
2023-01-24 09:45:00+00:00,74.62,75.38,74.51,75.16,22847
|
|
2023-01-24 09:50:00+00:00,75.18,75.65,74.85,75.58,19332
|
|
2023-01-24 09:55:00+00:00,75.58,75.63,74.61,74.66,16650
|
|
2023-01-24 10:00:00+00:00,74.66,74.67,74.11,74.15,14870
|
|
2023-01-24 10:05:00+00:00,74.14,74.53,73.89,74.34,12010
|
|
2023-01-24 10:10:00+00:00,74.34,75.05,74.21,75.02,14071
|
|
2023-01-24 10:15:00+00:00,75.02,75.31,74.23,74.26,14816
|
|
2023-01-24 10:20:00+00:00,74.25,74.5,74.06,74.24,7535
|
|
2023-01-24 10:25:00+00:00,74.24,74.57,74.17,74.46,7950
|
|
2023-01-24 10:30:00+00:00,74.47,74.49,74.13,74.3,6168
|
|
2023-01-24 10:35:00+00:00,74.3,74.31,73.91,74.18,7485
|
|
2023-01-24 10:40:00+00:00,74.16,74.48,74.02,74.37,5863
|
|
2023-01-24 10:45:00+00:00,74.38,74.55,74.24,74.4,5470
|
|
2023-01-24 10:50:00+00:00,74.4,74.72,74.28,74.7,5806
|
|
2023-01-24 10:55:00+00:00,74.71,74.96,74.64,74.76,9001
|
|
2023-01-24 11:00:00+00:00,74.78,74.83,74.63,74.73,5340
|
|
2023-01-24 11:05:00+00:00,74.72,74.77,74.38,74.57,4959
|
|
2023-01-24 11:10:00+00:00,74.56,74.67,74.29,74.41,4982
|
|
2023-01-24 11:15:00+00:00,74.41,74.45,74.24,74.37,4556
|
|
2023-01-24 11:20:00+00:00,74.35,74.63,74.3,74.58,5147
|
|
2023-01-24 11:25:00+00:00,74.58,74.9,74.53,74.89,4896
|
|
2023-01-24 11:30:00+00:00,74.89,74.92,74.6,74.66,5677
|
|
2023-01-24 11:35:00+00:00,74.66,74.88,74.65,74.8,3729
|
|
2023-01-24 11:40:00+00:00,74.8,74.93,74.56,74.6,4978
|
|
2023-01-24 11:45:00+00:00,74.6,74.74,74.52,74.63,3311
|
|
2023-01-24 11:50:00+00:00,74.65,74.7,74.5,74.52,3370
|
|
2023-01-24 11:55:00+00:00,74.52,74.75,74.47,74.62,4007
|
|
2023-01-24 12:00:00+00:00,74.61,74.61,74.18,74.36,6289
|
|
2023-01-24 12:05:00+00:00,74.36,74.51,74.36,74.41,3842
|
|
2023-01-24 12:10:00+00:00,74.41,74.47,74.34,74.41,3398
|
|
2023-01-24 12:15:00+00:00,74.4,74.47,74.32,74.45,2671
|
|
2023-01-24 12:20:00+00:00,74.45,74.58,74.27,74.36,3735
|
|
2023-01-24 12:25:00+00:00,74.37,74.39,74.21,74.27,3103
|
|
2023-01-24 12:30:00+00:00,74.27,74.27,74.08,74.13,3774
|
|
2023-01-24 12:35:00+00:00,74.13,74.22,74.01,74.1,3336
|
|
2023-01-24 12:40:00+00:00,74.09,74.1,73.95,73.98,4190
|
|
2023-01-24 12:45:00+00:00,73.98,74.13,73.95,74.03,3864
|
|
2023-01-24 12:50:00+00:00,74.03,74.06,73.92,73.99,2380
|
|
2023-01-24 12:55:00+00:00,73.98,74.01,73.85,73.93,3412
|
|
2023-01-24 13:00:00+00:00,73.94,74.01,73.63,73.65,5187
|
|
2023-01-24 13:05:00+00:00,73.65,73.89,73.6,73.83,5257
|
|
2023-01-24 13:10:00+00:00,73.84,73.97,73.81,73.81,3846
|
|
2023-01-24 13:15:00+00:00,73.81,74.11,73.78,74.06,4571
|
|
2023-01-24 13:20:00+00:00,74.05,74.08,73.88,74.01,2655
|
|
2023-01-24 13:25:00+00:00,74.0,74.15,73.88,74.15,3408
|
|
2023-01-24 13:30:00+00:00,74.14,74.16,74.03,74.13,2926
|
|
2023-01-24 13:35:00+00:00,74.12,74.24,74.08,74.23,4181
|
|
2023-01-24 13:40:00+00:00,74.22,74.37,74.18,74.36,3974
|
|
2023-01-24 13:45:00+00:00,74.35,74.41,74.31,74.38,3944
|
|
2023-01-24 13:50:00+00:00,74.38,74.44,74.34,74.38,3304
|
|
2023-01-24 13:55:00+00:00,74.38,74.46,74.32,74.33,3201
|
|
2023-01-24 14:00:00+00:00,74.33,74.35,74.1,74.17,3867
|
|
2023-01-24 14:05:00+00:00,74.17,74.19,74.01,74.05,2373
|
|
2023-01-24 14:10:00+00:00,74.04,74.24,74.04,74.22,2896
|
|
2023-01-24 14:15:00+00:00,74.23,74.3,74.11,74.14,2772
|
|
2023-01-24 14:20:00+00:00,74.14,74.23,74.1,74.13,1764
|
|
2023-01-24 14:25:00+00:00,74.13,74.15,73.98,74.02,2291
|
|
2023-01-24 14:30:00+00:00,74.03,74.17,73.99,74.06,2292
|
|
2023-01-24 14:35:00+00:00,74.07,74.16,74.03,74.1,2071
|
|
2023-01-24 14:40:00+00:00,74.1,74.13,74.02,74.1,1543
|
|
2023-01-24 14:45:00+00:00,74.1,74.19,74.05,74.06,3522
|
|
2023-01-24 14:50:00+00:00,74.06,74.24,73.99,74.19,3756
|
|
2023-01-24 14:55:00+00:00,74.2,74.33,74.14,74.29,3196
|
|
2023-01-24 15:00:00+00:00,74.3,74.44,74.26,74.36,4226
|
|
2023-01-24 15:05:00+00:00,74.35,74.44,74.32,74.36,3692
|
|
2023-01-24 15:10:00+00:00,74.35,74.44,74.25,74.27,5377
|
|
2023-01-24 15:15:00+00:00,74.27,74.43,74.23,74.42,3289
|
|
2023-01-24 15:20:00+00:00,74.42,74.43,74.31,74.41,1886
|
|
2023-01-24 15:25:00+00:00,74.41,74.49,74.36,74.45,3513
|
|
2023-01-24 15:30:00+00:00,74.45,74.53,74.24,74.28,5120
|
|
2023-01-24 15:35:00+00:00,74.27,74.47,74.25,74.45,4237
|
|
2023-01-24 15:40:00+00:00,74.45,74.46,74.17,74.31,5798
|
|
2023-01-24 15:45:00+00:00,74.3,74.48,74.21,74.48,5854
|
|
2023-01-24 15:50:00+00:00,74.47,74.7,74.44,74.69,9572
|
|
2023-01-24 15:55:00+00:00,74.69,74.8,74.67,74.71,12581
|
|
2023-01-25 09:30:00+00:00,72.9,73.02,72.41,73.0,19626
|
|
2023-01-25 09:35:00+00:00,73.0,73.58,72.88,73.39,12505
|
|
2023-01-25 09:40:00+00:00,73.39,73.96,73.23,73.65,13742
|
|
2023-01-25 09:45:00+00:00,73.66,73.94,73.39,73.42,9664
|
|
2023-01-25 09:50:00+00:00,73.44,73.64,73.08,73.22,12104
|
|
2023-01-25 09:55:00+00:00,73.21,73.37,72.66,72.67,10969
|
|
2023-01-25 10:00:00+00:00,72.67,72.86,72.59,72.79,10560
|
|
2023-01-25 10:05:00+00:00,72.8,73.06,72.61,72.7,9262
|
|
2023-01-25 10:10:00+00:00,72.7,72.76,72.19,72.21,10334
|
|
2023-01-25 10:15:00+00:00,72.2,72.57,72.17,72.34,7899
|
|
2023-01-25 10:20:00+00:00,72.34,72.44,72.11,72.16,5848
|
|
2023-01-25 10:25:00+00:00,72.15,72.54,72.15,72.51,5605
|
|
2023-01-25 10:30:00+00:00,72.51,72.77,72.22,72.25,7728
|
|
2023-01-25 10:35:00+00:00,72.25,72.38,72.09,72.22,6265
|
|
2023-01-25 10:40:00+00:00,72.22,72.56,72.1,72.52,7023
|
|
2023-01-25 10:45:00+00:00,72.52,72.74,72.41,72.54,6907
|
|
2023-01-25 10:50:00+00:00,72.54,72.74,72.43,72.66,4943
|
|
2023-01-25 10:55:00+00:00,72.67,72.87,72.61,72.82,5866
|
|
2023-01-25 11:00:00+00:00,72.82,73.0,72.75,72.97,5282
|
|
2023-01-25 11:05:00+00:00,72.98,72.99,72.81,72.89,3591
|
|
2023-01-25 11:10:00+00:00,72.91,73.24,72.89,73.23,6493
|
|
2023-01-25 11:15:00+00:00,73.23,73.59,73.06,73.48,11286
|
|
2023-01-25 11:20:00+00:00,73.5,73.63,73.17,73.22,8233
|
|
2023-01-25 11:25:00+00:00,73.23,73.29,73.09,73.13,5830
|
|
2023-01-25 11:30:00+00:00,73.13,73.25,73.04,73.13,4238
|
|
2023-01-25 11:35:00+00:00,73.15,73.28,73.04,73.22,3659
|
|
2023-01-25 11:40:00+00:00,73.22,73.27,73.16,73.21,4204
|
|
2023-01-25 11:45:00+00:00,73.22,73.26,73.07,73.23,3569
|
|
2023-01-25 11:50:00+00:00,73.23,73.6,73.13,73.51,4948
|
|
2023-01-25 11:55:00+00:00,73.5,73.62,73.34,73.36,4116
|
|
2023-01-25 12:00:00+00:00,73.37,73.39,73.23,73.32,2288
|
|
2023-01-25 12:05:00+00:00,73.33,73.49,73.23,73.44,4121
|
|
2023-01-25 12:10:00+00:00,73.44,73.64,73.39,73.6,3596
|
|
2023-01-25 12:15:00+00:00,73.61,73.69,73.53,73.53,4031
|
|
2023-01-25 12:20:00+00:00,73.53,73.55,73.35,73.4,3282
|
|
2023-01-25 12:25:00+00:00,73.41,73.43,73.26,73.27,2508
|
|
2023-01-25 12:30:00+00:00,73.28,73.35,73.25,73.31,1712
|
|
2023-01-25 12:35:00+00:00,73.31,73.42,73.27,73.34,2835
|
|
2023-01-25 12:40:00+00:00,73.35,73.53,73.33,73.48,2596
|
|
2023-01-25 12:45:00+00:00,73.48,73.49,73.33,73.39,2396
|
|
2023-01-25 12:50:00+00:00,73.39,73.49,73.37,73.4,1710
|
|
2023-01-25 12:55:00+00:00,73.41,73.51,73.3,73.43,2388
|
|
2023-01-25 13:00:00+00:00,73.44,73.68,73.37,73.42,5410
|
|
2023-01-25 13:05:00+00:00,73.42,73.59,73.38,73.53,3014
|
|
2023-01-25 13:10:00+00:00,73.52,73.72,73.49,73.64,4329
|
|
2023-01-25 13:15:00+00:00,73.66,73.78,73.65,73.76,4258
|
|
2023-01-25 13:20:00+00:00,73.75,73.87,73.74,73.86,3689
|
|
2023-01-25 13:25:00+00:00,73.87,73.98,73.79,73.96,3742
|
|
2023-01-25 13:30:00+00:00,73.96,74.01,73.73,73.76,4829
|
|
2023-01-25 13:35:00+00:00,73.75,74.04,73.73,73.94,4122
|
|
2023-01-25 13:40:00+00:00,73.94,74.16,73.93,74.06,4398
|
|
2023-01-25 13:45:00+00:00,74.06,74.4,74.06,74.33,6345
|
|
2023-01-25 13:50:00+00:00,74.33,74.4,74.25,74.28,5156
|
|
2023-01-25 13:55:00+00:00,74.29,74.35,74.22,74.29,3412
|
|
2023-01-25 14:00:00+00:00,74.29,74.36,74.16,74.16,3870
|
|
2023-01-25 14:05:00+00:00,74.16,74.22,74.11,74.19,2673
|
|
2023-01-25 14:10:00+00:00,74.19,74.5,74.18,74.4,4226
|
|
2023-01-25 14:15:00+00:00,74.4,74.62,74.39,74.58,6268
|
|
2023-01-25 14:20:00+00:00,74.59,74.61,74.31,74.42,4555
|
|
2023-01-25 14:25:00+00:00,74.43,74.44,74.27,74.37,2690
|
|
2023-01-25 14:30:00+00:00,74.37,74.56,74.36,74.39,4068
|
|
2023-01-25 14:35:00+00:00,74.39,74.48,74.32,74.43,3357
|
|
2023-01-25 14:40:00+00:00,74.44,74.58,74.42,74.51,3265
|
|
2023-01-25 14:45:00+00:00,74.51,74.52,74.39,74.45,3202
|
|
2023-01-25 14:50:00+00:00,74.45,74.7,74.41,74.67,4913
|
|
2023-01-25 14:55:00+00:00,74.67,74.88,74.66,74.77,6260
|
|
2023-01-25 15:00:00+00:00,74.78,75.02,74.77,74.99,6321
|
|
2023-01-25 15:05:00+00:00,74.99,75.04,74.91,75.0,4403
|
|
2023-01-25 15:10:00+00:00,75.0,75.12,74.76,74.78,5992
|
|
2023-01-25 15:15:00+00:00,74.8,74.87,74.73,74.8,4267
|
|
2023-01-25 15:20:00+00:00,74.79,74.81,74.68,74.7,3373
|
|
2023-01-25 15:25:00+00:00,74.7,74.85,74.6,74.85,4537
|
|
2023-01-25 15:30:00+00:00,74.85,74.96,74.82,74.86,4392
|
|
2023-01-25 15:35:00+00:00,74.85,74.91,74.64,74.87,5069
|
|
2023-01-25 15:40:00+00:00,74.86,74.94,74.75,74.8,4149
|
|
2023-01-25 15:45:00+00:00,74.8,74.9,74.75,74.87,3374
|
|
2023-01-25 15:50:00+00:00,74.86,74.88,74.55,74.78,7310
|
|
2023-01-25 15:55:00+00:00,74.77,74.97,74.77,74.91,9184
|
|
2023-01-26 09:30:00+00:00,76.42,77.08,75.96,76.12,20537
|
|
2023-01-26 09:35:00+00:00,76.12,76.95,76.11,76.42,12805
|
|
2023-01-26 09:40:00+00:00,76.42,76.76,75.88,75.99,14089
|
|
2023-01-26 09:45:00+00:00,75.99,76.3,75.82,75.83,10594
|
|
2023-01-26 09:50:00+00:00,75.84,75.84,75.31,75.34,12107
|
|
2023-01-26 09:55:00+00:00,75.34,75.51,74.95,75.24,11165
|
|
2023-01-26 10:00:00+00:00,75.26,75.5,74.86,75.39,10658
|
|
2023-01-26 10:05:00+00:00,75.39,75.5,74.78,74.87,8323
|
|
2023-01-26 10:10:00+00:00,74.87,75.36,74.7,75.2,9600
|
|
2023-01-26 10:15:00+00:00,75.19,75.57,75.1,75.4,6052
|
|
2023-01-26 10:20:00+00:00,75.4,75.67,75.26,75.53,6191
|
|
2023-01-26 10:25:00+00:00,75.55,75.57,75.16,75.39,5742
|
|
2023-01-26 10:30:00+00:00,75.41,75.45,75.21,75.36,4343
|
|
2023-01-26 10:35:00+00:00,75.37,75.37,74.75,74.77,7393
|
|
2023-01-26 10:40:00+00:00,74.76,75.07,74.65,74.76,7530
|
|
2023-01-26 10:45:00+00:00,74.75,75.18,74.73,75.12,4781
|
|
2023-01-26 10:50:00+00:00,75.12,75.16,74.61,74.62,6521
|
|
2023-01-26 10:55:00+00:00,74.62,74.77,74.4,74.45,8313
|
|
2023-01-26 11:00:00+00:00,74.44,74.93,74.28,74.77,6378
|
|
2023-01-26 11:05:00+00:00,74.78,74.79,74.54,74.64,4239
|
|
2023-01-26 11:10:00+00:00,74.65,74.92,74.63,74.91,4403
|
|
2023-01-26 11:15:00+00:00,74.91,75.05,74.67,74.8,5147
|
|
2023-01-26 11:20:00+00:00,74.79,74.79,74.38,74.39,4471
|
|
2023-01-26 11:25:00+00:00,74.38,74.74,74.38,74.72,3218
|
|
2023-01-26 11:30:00+00:00,74.71,74.82,74.64,74.77,3133
|
|
2023-01-26 11:35:00+00:00,74.76,74.86,74.48,74.59,3811
|
|
2023-01-26 11:40:00+00:00,74.6,74.92,74.56,74.87,3272
|
|
2023-01-26 11:45:00+00:00,74.87,74.92,74.72,74.78,3444
|
|
2023-01-26 11:50:00+00:00,74.79,74.84,74.67,74.74,2142
|
|
2023-01-26 11:55:00+00:00,74.73,74.86,74.66,74.78,3363
|
|
2023-01-26 12:00:00+00:00,74.78,74.95,74.74,74.78,3409
|
|
2023-01-26 12:05:00+00:00,74.78,74.98,74.77,74.97,2657
|
|
2023-01-26 12:10:00+00:00,74.96,75.09,74.83,74.83,4937
|
|
2023-01-26 12:15:00+00:00,74.83,74.89,74.68,74.72,3859
|
|
2023-01-26 12:20:00+00:00,74.73,74.91,74.67,74.75,3724
|
|
2023-01-26 12:25:00+00:00,74.75,74.92,74.71,74.89,2945
|
|
2023-01-26 12:30:00+00:00,74.88,74.96,74.81,74.84,2814
|
|
2023-01-26 12:35:00+00:00,74.83,74.86,74.68,74.69,2358
|
|
2023-01-26 12:40:00+00:00,74.69,74.78,74.49,74.53,5357
|
|
2023-01-26 12:45:00+00:00,74.53,74.64,74.44,74.63,3720
|
|
2023-01-26 12:50:00+00:00,74.62,74.89,74.62,74.81,4360
|
|
2023-01-26 12:55:00+00:00,74.82,74.84,74.54,74.6,2356
|
|
2023-01-26 13:00:00+00:00,74.62,74.71,74.56,74.6,2660
|
|
2023-01-26 13:05:00+00:00,74.62,74.62,74.36,74.41,3491
|
|
2023-01-26 13:10:00+00:00,74.4,74.53,74.37,74.51,3067
|
|
2023-01-26 13:15:00+00:00,74.52,74.52,74.29,74.32,3068
|
|
2023-01-26 13:20:00+00:00,74.32,74.54,74.3,74.53,2631
|
|
2023-01-26 13:25:00+00:00,74.53,74.57,74.41,74.48,2123
|
|
2023-01-26 13:30:00+00:00,74.48,74.52,74.38,74.42,2802
|
|
2023-01-26 13:35:00+00:00,74.42,74.68,74.4,74.65,4252
|
|
2023-01-26 13:40:00+00:00,74.63,74.75,74.61,74.74,3299
|
|
2023-01-26 13:45:00+00:00,74.75,74.96,74.74,74.88,3755
|
|
2023-01-26 13:50:00+00:00,74.89,74.92,74.77,74.8,2526
|
|
2023-01-26 13:55:00+00:00,74.81,74.88,74.74,74.81,2815
|
|
2023-01-26 14:00:00+00:00,74.81,74.89,74.7,74.86,2753
|
|
2023-01-26 14:05:00+00:00,74.86,74.95,74.82,74.9,3119
|
|
2023-01-26 14:10:00+00:00,74.9,75.06,74.88,74.96,4943
|
|
2023-01-26 14:15:00+00:00,74.95,74.97,74.78,74.88,3080
|
|
2023-01-26 14:20:00+00:00,74.87,75.02,74.85,74.96,3021
|
|
2023-01-26 14:25:00+00:00,74.97,74.97,74.78,74.91,3883
|
|
2023-01-26 14:30:00+00:00,74.92,74.99,74.89,74.92,2565
|
|
2023-01-26 14:35:00+00:00,74.92,74.94,74.74,74.77,2676
|
|
2023-01-26 14:40:00+00:00,74.77,74.99,74.76,74.88,3649
|
|
2023-01-26 14:45:00+00:00,74.88,75.02,74.83,74.86,3202
|
|
2023-01-26 14:50:00+00:00,74.86,75.05,74.83,75.03,4040
|
|
2023-01-26 14:55:00+00:00,75.02,75.19,75.02,75.17,5287
|
|
2023-01-26 15:00:00+00:00,75.18,75.21,75.05,75.12,4056
|
|
2023-01-26 15:05:00+00:00,75.11,75.13,74.85,74.96,4275
|
|
2023-01-26 15:10:00+00:00,74.97,75.08,74.91,75.02,3644
|
|
2023-01-26 15:15:00+00:00,75.01,75.19,75.0,75.16,3693
|
|
2023-01-26 15:20:00+00:00,75.16,75.2,75.02,75.15,4014
|
|
2023-01-26 15:25:00+00:00,75.14,75.18,75.03,75.03,3739
|
|
2023-01-26 15:30:00+00:00,75.04,75.14,74.99,75.02,3442
|
|
2023-01-26 15:35:00+00:00,75.01,75.08,74.86,74.89,4215
|
|
2023-01-26 15:40:00+00:00,74.9,74.96,74.79,74.79,5717
|
|
2023-01-26 15:45:00+00:00,74.8,74.82,74.65,74.66,6790
|
|
2023-01-26 15:50:00+00:00,74.66,74.99,74.65,74.91,9096
|
|
2023-01-26 15:55:00+00:00,74.91,75.27,74.91,75.14,17684
|
|
2023-01-27 09:30:00+00:00,73.68,74.26,73.49,74.09,21122
|
|
2023-01-27 09:35:00+00:00,74.11,74.18,73.55,73.99,14489
|
|
2023-01-27 09:40:00+00:00,74.01,74.63,73.96,74.29,16408
|
|
2023-01-27 09:45:00+00:00,74.29,75.04,74.25,74.99,17126
|
|
2023-01-27 09:50:00+00:00,74.97,75.09,74.67,74.82,13831
|
|
2023-01-27 09:55:00+00:00,74.87,74.96,74.52,74.56,9407
|
|
2023-01-27 10:00:00+00:00,74.56,75.33,74.43,75.25,15311
|
|
2023-01-27 10:05:00+00:00,75.26,75.5,75.2,75.23,12225
|
|
2023-01-27 10:10:00+00:00,75.23,75.37,75.07,75.12,10512
|
|
2023-01-27 10:15:00+00:00,75.12,75.33,75.07,75.15,10215
|
|
2023-01-27 10:20:00+00:00,75.15,75.16,74.83,75.06,8774
|
|
2023-01-27 10:25:00+00:00,75.07,75.23,74.77,75.22,9328
|
|
2023-01-27 10:30:00+00:00,75.23,75.33,74.92,74.92,7514
|
|
2023-01-27 10:35:00+00:00,74.93,75.43,74.92,75.4,6696
|
|
2023-01-27 10:40:00+00:00,75.41,75.71,75.34,75.56,10558
|
|
2023-01-27 10:45:00+00:00,75.57,75.57,74.94,75.06,9240
|
|
2023-01-27 10:50:00+00:00,75.06,75.17,74.91,74.96,6384
|
|
2023-01-27 10:55:00+00:00,74.97,75.14,74.76,75.06,6577
|
|
2023-01-27 11:00:00+00:00,75.06,75.29,74.99,75.15,5365
|
|
2023-01-27 11:05:00+00:00,75.16,75.26,74.81,74.92,4883
|
|
2023-01-27 11:10:00+00:00,74.91,75.11,74.82,75.02,3832
|
|
2023-01-27 11:15:00+00:00,75.02,75.5,75.02,75.49,6634
|
|
2023-01-27 11:20:00+00:00,75.49,75.62,75.48,75.55,4448
|
|
2023-01-27 11:25:00+00:00,75.55,75.73,75.47,75.71,5541
|
|
2023-01-27 11:30:00+00:00,75.71,75.95,75.71,75.83,7428
|
|
2023-01-27 11:35:00+00:00,75.84,76.04,75.74,75.84,8883
|
|
2023-01-27 11:40:00+00:00,75.84,76.05,75.81,75.97,5279
|
|
2023-01-27 11:45:00+00:00,75.97,76.0,75.74,75.82,4143
|
|
2023-01-27 11:50:00+00:00,75.82,76.1,75.8,75.9,4826
|
|
2023-01-27 11:55:00+00:00,75.9,76.0,75.71,75.72,3732
|
|
2023-01-27 12:00:00+00:00,75.72,75.79,75.59,75.6,3568
|
|
2023-01-27 12:05:00+00:00,75.61,75.72,75.52,75.72,3222
|
|
2023-01-27 12:10:00+00:00,75.72,75.76,75.56,75.68,3180
|
|
2023-01-27 12:15:00+00:00,75.68,75.87,75.67,75.84,4568
|
|
2023-01-27 12:20:00+00:00,75.85,75.87,75.7,75.77,2306
|
|
2023-01-27 12:25:00+00:00,75.76,75.88,75.69,75.8,4641
|
|
2023-01-27 12:30:00+00:00,75.8,75.8,75.64,75.71,2845
|
|
2023-01-27 12:35:00+00:00,75.7,75.83,75.68,75.78,3490
|
|
2023-01-27 12:40:00+00:00,75.77,75.83,75.7,75.75,3709
|
|
2023-01-27 12:45:00+00:00,75.74,75.93,75.72,75.89,4656
|
|
2023-01-27 12:50:00+00:00,75.89,76.13,75.86,76.09,4943
|
|
2023-01-27 12:55:00+00:00,76.1,76.24,76.06,76.14,4443
|
|
2023-01-27 13:00:00+00:00,76.13,76.24,75.99,76.14,4117
|
|
2023-01-27 13:05:00+00:00,76.15,76.2,76.08,76.15,2868
|
|
2023-01-27 13:10:00+00:00,76.14,76.16,76.06,76.12,2816
|
|
2023-01-27 13:15:00+00:00,76.13,76.14,75.94,75.98,3752
|
|
2023-01-27 13:20:00+00:00,75.98,76.11,75.96,76.0,3056
|
|
2023-01-27 13:25:00+00:00,76.01,76.15,75.98,76.11,2682
|
|
2023-01-27 13:30:00+00:00,76.11,76.31,76.11,76.28,4759
|
|
2023-01-27 13:35:00+00:00,76.28,76.5,76.24,76.41,4450
|
|
2023-01-27 13:40:00+00:00,76.41,76.67,76.27,76.64,5944
|
|
2023-01-27 13:45:00+00:00,76.64,76.65,76.45,76.64,5346
|
|
2023-01-27 13:50:00+00:00,76.64,76.74,76.53,76.69,6471
|
|
2023-01-27 13:55:00+00:00,76.7,76.72,76.53,76.58,3659
|
|
2023-01-27 14:00:00+00:00,76.58,76.65,76.46,76.5,3879
|
|
2023-01-27 14:05:00+00:00,76.51,76.55,76.41,76.46,3493
|
|
2023-01-27 14:10:00+00:00,76.46,76.57,76.44,76.47,3494
|
|
2023-01-27 14:15:00+00:00,76.47,76.63,76.46,76.63,3089
|
|
2023-01-27 14:20:00+00:00,76.63,76.73,76.59,76.7,4542
|
|
2023-01-27 14:25:00+00:00,76.7,76.7,76.44,76.47,3887
|
|
2023-01-27 14:30:00+00:00,76.48,76.51,76.27,76.29,4076
|
|
2023-01-27 14:35:00+00:00,76.3,76.39,76.28,76.31,3044
|
|
2023-01-27 14:40:00+00:00,76.31,76.41,76.23,76.36,4190
|
|
2023-01-27 14:45:00+00:00,76.37,76.5,76.35,76.44,2985
|
|
2023-01-27 14:50:00+00:00,76.45,76.45,76.19,76.28,5223
|
|
2023-01-27 14:55:00+00:00,76.28,76.33,76.19,76.23,3742
|
|
2023-01-27 15:00:00+00:00,76.23,76.31,76.15,76.28,3232
|
|
2023-01-27 15:05:00+00:00,76.28,76.41,76.26,76.3,5172
|
|
2023-01-27 15:10:00+00:00,76.3,76.38,76.04,76.05,4853
|
|
2023-01-27 15:15:00+00:00,76.06,76.15,76.02,76.15,4343
|
|
2023-01-27 15:20:00+00:00,76.15,76.3,76.05,76.28,5380
|
|
2023-01-27 15:25:00+00:00,76.28,76.3,76.18,76.29,3689
|
|
2023-01-27 15:30:00+00:00,76.29,76.31,76.16,76.28,4281
|
|
2023-01-27 15:35:00+00:00,76.27,76.29,76.12,76.14,3321
|
|
2023-01-27 15:40:00+00:00,76.14,76.25,76.11,76.14,3916
|
|
2023-01-27 15:45:00+00:00,76.15,76.15,75.8,75.91,7835
|
|
2023-01-27 15:50:00+00:00,75.92,75.94,75.5,75.63,10799
|
|
2023-01-27 15:55:00+00:00,75.62,75.63,75.34,75.38,19939
|
|
2023-01-30 09:30:00+00:00,74.28,74.64,73.71,73.78,17947
|
|
2023-01-30 09:35:00+00:00,73.79,73.96,73.56,73.71,11635
|
|
2023-01-30 09:40:00+00:00,73.7,73.78,73.5,73.67,11363
|
|
2023-01-30 09:45:00+00:00,73.68,74.19,73.64,73.78,12364
|
|
2023-01-30 09:50:00+00:00,73.79,73.82,73.4,73.42,12154
|
|
2023-01-30 09:55:00+00:00,73.4,73.95,73.39,73.84,7163
|
|
2023-01-30 10:00:00+00:00,73.83,74.15,73.7,74.05,8489
|
|
2023-01-30 10:05:00+00:00,74.06,74.24,73.83,73.91,6620
|
|
2023-01-30 10:10:00+00:00,73.9,73.94,73.72,73.87,4689
|
|
2023-01-30 10:15:00+00:00,73.86,73.88,73.57,73.63,7526
|
|
2023-01-30 10:20:00+00:00,73.63,73.65,73.22,73.27,8102
|
|
2023-01-30 10:25:00+00:00,73.27,73.44,72.89,73.12,10221
|
|
2023-01-30 10:30:00+00:00,73.11,73.14,72.85,72.93,8757
|
|
2023-01-30 10:35:00+00:00,72.93,72.99,72.66,72.78,6929
|
|
2023-01-30 10:40:00+00:00,72.77,72.83,72.47,72.63,6673
|
|
2023-01-30 10:45:00+00:00,72.63,72.77,72.47,72.75,5216
|
|
2023-01-30 10:50:00+00:00,72.74,72.87,72.59,72.68,5485
|
|
2023-01-30 10:55:00+00:00,72.69,72.86,72.54,72.8,5512
|
|
2023-01-30 11:00:00+00:00,72.79,72.86,72.58,72.59,4463
|
|
2023-01-30 11:05:00+00:00,72.59,72.72,72.55,72.71,3384
|
|
2023-01-30 11:10:00+00:00,72.71,73.05,72.71,72.87,5502
|
|
2023-01-30 11:15:00+00:00,72.87,73.18,72.83,73.07,5039
|
|
2023-01-30 11:20:00+00:00,73.07,73.18,72.9,72.97,4391
|
|
2023-01-30 11:25:00+00:00,72.98,73.35,72.89,73.28,5845
|
|
2023-01-30 11:30:00+00:00,73.28,73.46,73.27,73.32,4748
|
|
2023-01-30 11:35:00+00:00,73.32,73.49,73.28,73.41,5393
|
|
2023-01-30 11:40:00+00:00,73.4,73.54,73.36,73.48,4232
|
|
2023-01-30 11:45:00+00:00,73.47,73.57,73.11,73.12,4831
|
|
2023-01-30 11:50:00+00:00,73.13,73.41,73.09,73.19,4485
|
|
2023-01-30 11:55:00+00:00,73.19,73.7,73.06,73.69,5906
|
|
2023-01-30 12:00:00+00:00,73.68,73.83,73.61,73.74,5590
|
|
2023-01-30 12:05:00+00:00,73.75,73.82,73.65,73.71,3413
|
|
2023-01-30 12:10:00+00:00,73.7,73.85,73.66,73.84,3301
|
|
2023-01-30 12:15:00+00:00,73.84,73.85,73.53,73.6,4381
|
|
2023-01-30 12:20:00+00:00,73.62,73.74,73.53,73.71,3777
|
|
2023-01-30 12:25:00+00:00,73.72,73.79,73.5,73.73,4285
|
|
2023-01-30 12:30:00+00:00,73.73,73.75,73.5,73.58,2665
|
|
2023-01-30 12:35:00+00:00,73.58,73.61,73.48,73.52,2227
|
|
2023-01-30 12:40:00+00:00,73.53,73.59,73.45,73.46,2932
|
|
2023-01-30 12:45:00+00:00,73.45,73.51,73.2,73.24,3757
|
|
2023-01-30 12:50:00+00:00,73.23,73.35,73.14,73.28,4102
|
|
2023-01-30 12:55:00+00:00,73.28,73.31,73.14,73.2,2630
|
|
2023-01-30 13:00:00+00:00,73.22,73.26,73.01,73.24,4290
|
|
2023-01-30 13:05:00+00:00,73.24,73.31,73.18,73.24,2179
|
|
2023-01-30 13:10:00+00:00,73.24,73.3,73.12,73.18,3341
|
|
2023-01-30 13:15:00+00:00,73.18,73.48,73.17,73.46,3766
|
|
2023-01-30 13:20:00+00:00,73.45,73.54,73.4,73.52,2004
|
|
2023-01-30 13:25:00+00:00,73.5,73.53,73.43,73.43,1882
|
|
2023-01-30 13:30:00+00:00,73.42,73.43,73.17,73.17,3449
|
|
2023-01-30 13:35:00+00:00,73.18,73.2,73.02,73.09,2191
|
|
2023-01-30 13:40:00+00:00,73.09,73.12,72.99,73.05,3114
|
|
2023-01-30 13:45:00+00:00,73.04,73.1,72.95,73.08,2652
|
|
2023-01-30 13:50:00+00:00,73.08,73.11,72.97,73.02,2698
|
|
2023-01-30 13:55:00+00:00,73.01,73.07,72.89,73.04,3615
|
|
2023-01-30 14:00:00+00:00,73.04,73.13,73.01,73.09,2376
|
|
2023-01-30 14:05:00+00:00,73.09,73.13,72.95,72.98,2288
|
|
2023-01-30 14:10:00+00:00,72.98,73.15,72.96,73.14,3068
|
|
2023-01-30 14:15:00+00:00,73.14,73.15,73.0,73.05,2512
|
|
2023-01-30 14:20:00+00:00,73.05,73.16,72.97,73.08,2964
|
|
2023-01-30 14:25:00+00:00,73.08,73.12,72.98,73.05,2211
|
|
2023-01-30 14:30:00+00:00,73.04,73.12,72.96,73.06,2053
|
|
2023-01-30 14:35:00+00:00,73.06,73.13,72.94,73.05,3158
|
|
2023-01-30 14:40:00+00:00,73.04,73.19,72.95,73.18,2534
|
|
2023-01-30 14:45:00+00:00,73.19,73.22,73.12,73.2,2692
|
|
2023-01-30 14:50:00+00:00,73.2,73.25,73.1,73.23,2433
|
|
2023-01-30 14:55:00+00:00,73.22,73.3,73.14,73.26,2467
|
|
2023-01-30 15:00:00+00:00,73.26,73.4,73.17,73.27,4027
|
|
2023-01-30 15:05:00+00:00,73.27,73.32,73.02,73.06,5147
|
|
2023-01-30 15:10:00+00:00,73.07,73.08,72.75,72.75,5098
|
|
2023-01-30 15:15:00+00:00,72.76,72.83,72.6,72.7,6052
|
|
2023-01-30 15:20:00+00:00,72.69,72.73,72.52,72.53,3406
|
|
2023-01-30 15:25:00+00:00,72.53,72.61,72.47,72.57,4472
|
|
2023-01-30 15:30:00+00:00,72.56,72.78,72.54,72.73,5248
|
|
2023-01-30 15:35:00+00:00,72.73,72.82,72.71,72.73,4567
|
|
2023-01-30 15:40:00+00:00,72.73,72.78,72.58,72.63,4081
|
|
2023-01-30 15:45:00+00:00,72.63,72.7,72.5,72.55,4940
|
|
2023-01-30 15:50:00+00:00,72.55,72.73,72.49,72.57,11201
|
|
2023-01-30 15:55:00+00:00,72.57,72.58,72.4,72.45,12822
|
|
2023-01-31 09:30:00+00:00,72.24,73.05,72.03,72.93,17696
|
|
2023-01-31 09:35:00+00:00,72.96,73.41,72.82,73.29,14610
|
|
2023-01-31 09:40:00+00:00,73.29,73.55,72.94,73.17,13701
|
|
2023-01-31 09:45:00+00:00,73.19,73.58,73.02,73.31,11533
|
|
2023-01-31 09:50:00+00:00,73.31,73.54,72.92,73.19,10970
|
|
2023-01-31 09:55:00+00:00,73.18,73.24,72.64,72.72,8621
|
|
2023-01-31 10:00:00+00:00,72.73,73.05,72.56,72.62,10316
|
|
2023-01-31 10:05:00+00:00,72.63,73.15,72.57,72.68,11516
|
|
2023-01-31 10:10:00+00:00,72.68,73.3,72.64,73.17,10383
|
|
2023-01-31 10:15:00+00:00,73.17,73.3,73.04,73.26,8654
|
|
2023-01-31 10:20:00+00:00,73.27,73.5,73.19,73.37,9907
|
|
2023-01-31 10:25:00+00:00,73.36,73.75,73.28,73.71,8551
|
|
2023-01-31 10:30:00+00:00,73.72,73.84,73.53,73.78,8496
|
|
2023-01-31 10:35:00+00:00,73.78,73.89,73.66,73.78,6351
|
|
2023-01-31 10:40:00+00:00,73.78,73.97,73.63,73.97,6739
|
|
2023-01-31 10:45:00+00:00,73.96,74.07,73.82,74.07,7548
|
|
2023-01-31 10:50:00+00:00,74.06,74.38,74.04,74.37,10823
|
|
2023-01-31 10:55:00+00:00,74.37,74.42,74.21,74.36,6167
|
|
2023-01-31 11:00:00+00:00,74.37,74.49,74.21,74.31,9042
|
|
2023-01-31 11:05:00+00:00,74.31,74.44,74.26,74.33,4774
|
|
2023-01-31 11:10:00+00:00,74.32,74.35,74.14,74.2,7036
|
|
2023-01-31 11:15:00+00:00,74.2,74.33,74.13,74.29,5452
|
|
2023-01-31 11:20:00+00:00,74.3,74.32,74.13,74.21,4769
|
|
2023-01-31 11:25:00+00:00,74.2,74.37,74.12,74.3,4806
|
|
2023-01-31 11:30:00+00:00,74.28,74.44,74.16,74.25,7179
|
|
2023-01-31 11:35:00+00:00,74.25,74.44,74.23,74.42,5339
|
|
2023-01-31 11:40:00+00:00,74.42,74.46,73.91,73.98,8495
|
|
2023-01-31 11:45:00+00:00,73.98,74.01,73.69,73.76,6630
|
|
2023-01-31 11:50:00+00:00,73.76,73.87,73.7,73.78,6632
|
|
2023-01-31 11:55:00+00:00,73.78,73.89,73.71,73.77,4430
|
|
2023-01-31 12:00:00+00:00,73.78,73.87,73.6,73.8,5474
|
|
2023-01-31 12:05:00+00:00,73.8,73.97,73.72,73.91,4369
|
|
2023-01-31 12:10:00+00:00,73.9,74.04,73.85,74.03,3919
|
|
2023-01-31 12:15:00+00:00,74.04,74.27,73.98,74.2,5410
|
|
2023-01-31 12:20:00+00:00,74.2,74.24,74.1,74.23,4403
|
|
2023-01-31 12:25:00+00:00,74.23,74.38,74.18,74.38,5768
|
|
2023-01-31 12:30:00+00:00,74.38,74.4,74.19,74.36,4845
|
|
2023-01-31 12:35:00+00:00,74.36,74.54,74.35,74.42,9032
|
|
2023-01-31 12:40:00+00:00,74.42,74.48,74.32,74.37,4310
|
|
2023-01-31 12:45:00+00:00,74.36,74.49,74.36,74.39,4186
|
|
2023-01-31 12:50:00+00:00,74.39,74.5,74.32,74.39,4487
|
|
2023-01-31 12:55:00+00:00,74.4,74.41,74.18,74.25,5843
|
|
2023-01-31 13:00:00+00:00,74.25,74.28,74.11,74.24,4770
|
|
2023-01-31 13:05:00+00:00,74.23,74.41,74.22,74.31,5144
|
|
2023-01-31 13:10:00+00:00,74.31,74.32,74.17,74.27,3436
|
|
2023-01-31 13:15:00+00:00,74.27,74.38,74.25,74.35,2740
|
|
2023-01-31 13:20:00+00:00,74.36,74.38,74.18,74.26,3418
|
|
2023-01-31 13:25:00+00:00,74.25,74.44,74.23,74.43,3773
|
|
2023-01-31 13:30:00+00:00,74.44,74.47,74.33,74.44,3809
|
|
2023-01-31 13:35:00+00:00,74.42,74.54,74.33,74.51,4198
|
|
2023-01-31 13:40:00+00:00,74.51,74.81,74.5,74.74,8604
|
|
2023-01-31 13:45:00+00:00,74.75,75.0,74.72,74.85,10080
|
|
2023-01-31 13:50:00+00:00,74.84,74.88,74.68,74.73,5000
|
|
2023-01-31 13:55:00+00:00,74.73,74.85,74.66,74.67,5589
|
|
2023-01-31 14:00:00+00:00,74.67,74.74,74.59,74.65,4365
|
|
2023-01-31 14:05:00+00:00,74.64,74.78,74.56,74.77,5678
|
|
2023-01-31 14:10:00+00:00,74.77,74.79,74.6,74.61,3949
|
|
2023-01-31 14:15:00+00:00,74.62,74.67,74.53,74.63,3673
|
|
2023-01-31 14:20:00+00:00,74.63,74.7,74.57,74.66,3083
|
|
2023-01-31 14:25:00+00:00,74.66,74.75,74.59,74.73,3335
|
|
2023-01-31 14:30:00+00:00,74.74,74.77,74.66,74.72,3402
|
|
2023-01-31 14:35:00+00:00,74.72,74.77,74.6,74.73,3358
|
|
2023-01-31 14:40:00+00:00,74.73,74.96,74.71,74.83,6599
|
|
2023-01-31 14:45:00+00:00,74.83,74.84,74.75,74.77,2952
|
|
2023-01-31 14:50:00+00:00,74.77,74.96,74.76,74.86,4614
|
|
2023-01-31 14:55:00+00:00,74.87,74.87,74.77,74.8,3660
|
|
2023-01-31 15:00:00+00:00,74.8,74.97,74.78,74.92,4475
|
|
2023-01-31 15:05:00+00:00,74.91,75.0,74.86,74.87,5460
|
|
2023-01-31 15:10:00+00:00,74.88,74.9,74.75,74.77,5422
|
|
2023-01-31 15:15:00+00:00,74.78,74.79,74.65,74.76,5024
|
|
2023-01-31 15:20:00+00:00,74.77,74.83,74.69,74.8,4585
|
|
2023-01-31 15:25:00+00:00,74.79,74.81,74.63,74.67,5002
|
|
2023-01-31 15:30:00+00:00,74.68,74.84,74.67,74.81,5326
|
|
2023-01-31 15:35:00+00:00,74.81,74.82,74.6,74.69,5684
|
|
2023-01-31 15:40:00+00:00,74.7,74.73,74.59,74.64,6133
|
|
2023-01-31 15:45:00+00:00,74.64,74.74,74.55,74.66,8233
|
|
2023-01-31 15:50:00+00:00,74.66,75.08,74.66,75.07,12901
|
|
2023-01-31 15:55:00+00:00,75.07,75.2,74.84,75.2,24562
|
|
2023-02-01 09:30:00+00:00,78.47,79.4,77.88,78.11,62010
|
|
2023-02-01 09:35:00+00:00,78.11,79.64,78.02,79.54,48463
|
|
2023-02-01 09:40:00+00:00,79.54,79.93,79.32,79.74,40472
|
|
2023-02-01 09:45:00+00:00,79.75,80.31,79.57,79.95,43185
|
|
2023-02-01 09:50:00+00:00,79.97,80.13,79.42,79.56,26683
|
|
2023-02-01 09:55:00+00:00,79.58,79.96,79.48,79.66,20213
|
|
2023-02-01 10:00:00+00:00,79.67,80.3,79.48,79.92,25410
|
|
2023-02-01 10:05:00+00:00,79.94,80.47,79.55,79.57,26174
|
|
2023-02-01 10:10:00+00:00,79.58,80.34,79.55,80.18,16935
|
|
2023-02-01 10:15:00+00:00,80.18,80.79,80.16,80.64,26253
|
|
2023-02-01 10:20:00+00:00,80.64,80.85,80.22,80.6,18149
|
|
2023-02-01 10:25:00+00:00,80.61,80.82,80.46,80.81,11821
|
|
2023-02-01 10:30:00+00:00,80.82,81.17,80.58,81.07,18913
|
|
2023-02-01 10:35:00+00:00,81.07,81.37,80.95,80.97,21016
|
|
2023-02-01 10:40:00+00:00,80.97,81.16,80.53,80.79,15327
|
|
2023-02-01 10:45:00+00:00,80.79,80.85,80.36,80.66,13882
|
|
2023-02-01 10:50:00+00:00,80.66,80.66,80.03,80.09,16332
|
|
2023-02-01 10:55:00+00:00,80.09,80.42,79.85,79.89,17703
|
|
2023-02-01 11:00:00+00:00,79.88,80.27,79.83,80.23,12372
|
|
2023-02-01 11:05:00+00:00,80.23,80.57,80.2,80.54,11807
|
|
2023-02-01 11:10:00+00:00,80.53,80.82,80.46,80.79,12234
|
|
2023-02-01 11:15:00+00:00,80.78,80.97,80.62,80.65,13872
|
|
2023-02-01 11:20:00+00:00,80.66,81.1,80.59,80.93,13663
|
|
2023-02-01 11:25:00+00:00,80.94,81.1,80.8,81.0,9678
|
|
2023-02-01 11:30:00+00:00,80.99,81.04,80.71,80.79,8859
|
|
2023-02-01 11:35:00+00:00,80.8,80.82,80.46,80.49,9816
|
|
2023-02-01 11:40:00+00:00,80.49,80.87,80.47,80.64,10579
|
|
2023-02-01 11:45:00+00:00,80.63,80.94,80.56,80.89,8916
|
|
2023-02-01 11:50:00+00:00,80.89,80.96,80.66,80.87,7263
|
|
2023-02-01 11:55:00+00:00,80.86,81.17,80.69,81.17,10429
|
|
2023-02-01 12:00:00+00:00,81.16,81.29,80.93,80.94,11779
|
|
2023-02-01 12:05:00+00:00,80.93,81.1,80.79,80.99,7893
|
|
2023-02-01 12:10:00+00:00,81.0,81.14,80.87,81.04,6889
|
|
2023-02-01 12:15:00+00:00,81.03,81.19,80.93,81.1,7148
|
|
2023-02-01 12:20:00+00:00,81.1,81.62,81.03,81.59,15243
|
|
2023-02-01 12:25:00+00:00,81.59,81.72,81.5,81.6,10315
|
|
2023-02-01 12:30:00+00:00,81.59,81.62,81.36,81.4,8248
|
|
2023-02-01 12:35:00+00:00,81.4,81.64,81.26,81.63,8401
|
|
2023-02-01 12:40:00+00:00,81.63,81.8,81.62,81.8,8873
|
|
2023-02-01 12:45:00+00:00,81.8,81.81,81.36,81.37,8954
|
|
2023-02-01 12:50:00+00:00,81.38,81.69,81.35,81.64,6770
|
|
2023-02-01 12:55:00+00:00,81.63,81.8,81.58,81.7,7045
|
|
2023-02-01 13:00:00+00:00,81.71,81.87,81.6,81.84,7405
|
|
2023-02-01 13:05:00+00:00,81.83,81.93,81.72,81.83,8561
|
|
2023-02-01 13:10:00+00:00,81.83,81.97,81.74,81.78,8763
|
|
2023-02-01 13:15:00+00:00,81.78,81.96,81.74,81.86,7566
|
|
2023-02-01 13:20:00+00:00,81.87,82.09,81.83,81.96,11291
|
|
2023-02-01 13:25:00+00:00,81.97,82.07,81.81,81.98,8886
|
|
2023-02-01 13:30:00+00:00,81.99,82.09,81.95,82.01,6665
|
|
2023-02-01 13:35:00+00:00,82.01,82.02,81.77,81.84,7298
|
|
2023-02-01 13:40:00+00:00,81.84,81.88,81.69,81.73,7350
|
|
2023-02-01 13:45:00+00:00,81.74,81.75,81.4,81.55,9836
|
|
2023-02-01 13:50:00+00:00,81.54,81.58,81.35,81.54,8674
|
|
2023-02-01 13:55:00+00:00,81.55,81.85,81.53,81.67,9182
|
|
2023-02-01 14:00:00+00:00,81.69,81.99,81.0,81.81,21683
|
|
2023-02-01 14:05:00+00:00,81.81,82.88,81.79,82.63,28704
|
|
2023-02-01 14:10:00+00:00,82.61,83.08,82.56,82.91,19719
|
|
2023-02-01 14:15:00+00:00,82.91,82.94,82.1,82.27,18862
|
|
2023-02-01 14:20:00+00:00,82.26,82.59,82.2,82.44,11421
|
|
2023-02-01 14:25:00+00:00,82.44,82.54,82.22,82.33,7152
|
|
2023-02-01 14:30:00+00:00,82.33,82.59,81.19,81.62,18873
|
|
2023-02-01 14:35:00+00:00,81.62,83.16,81.39,83.1,25281
|
|
2023-02-01 14:40:00+00:00,83.13,83.86,82.96,83.85,25572
|
|
2023-02-01 14:45:00+00:00,83.85,84.32,83.5,84.04,26900
|
|
2023-02-01 14:50:00+00:00,84.04,84.35,83.9,83.98,15300
|
|
2023-02-01 14:55:00+00:00,83.99,84.17,83.66,83.87,14498
|
|
2023-02-01 15:00:00+00:00,83.88,84.53,83.85,84.4,20897
|
|
2023-02-01 15:05:00+00:00,84.39,85.01,84.33,84.83,19091
|
|
2023-02-01 15:10:00+00:00,84.82,84.86,84.52,84.67,13591
|
|
2023-02-01 15:15:00+00:00,84.67,84.69,84.28,84.63,14613
|
|
2023-02-01 15:20:00+00:00,84.63,84.82,84.4,84.72,13579
|
|
2023-02-01 15:25:00+00:00,84.73,85.0,84.67,85.0,13029
|
|
2023-02-01 15:30:00+00:00,84.99,85.14,84.8,85.0,14476
|
|
2023-02-01 15:35:00+00:00,85.0,85.48,84.99,85.36,21237
|
|
2023-02-01 15:40:00+00:00,85.35,85.39,84.82,84.88,18118
|
|
2023-02-01 15:45:00+00:00,84.88,85.13,84.62,84.62,16368
|
|
2023-02-01 15:50:00+00:00,84.62,84.62,84.09,84.34,27447
|
|
2023-02-01 15:55:00+00:00,84.36,84.7,84.33,84.7,34900
|
|
2023-02-02 09:30:00+00:00,84.26,84.65,83.61,84.62,35444
|
|
2023-02-02 09:35:00+00:00,84.63,85.98,84.38,85.94,31041
|
|
2023-02-02 09:40:00+00:00,85.94,86.42,85.9,86.25,25425
|
|
2023-02-02 09:45:00+00:00,86.24,86.41,85.63,85.68,21157
|
|
2023-02-02 09:50:00+00:00,85.69,85.93,85.24,85.55,17236
|
|
2023-02-02 09:55:00+00:00,85.54,85.85,85.36,85.72,13913
|
|
2023-02-02 10:00:00+00:00,85.73,86.25,85.2,86.03,22808
|
|
2023-02-02 10:05:00+00:00,86.03,86.78,85.81,86.49,18804
|
|
2023-02-02 10:10:00+00:00,86.48,86.82,86.3,86.64,16219
|
|
2023-02-02 10:15:00+00:00,86.64,87.24,86.42,87.22,16479
|
|
2023-02-02 10:20:00+00:00,87.22,87.72,86.98,87.64,18384
|
|
2023-02-02 10:25:00+00:00,87.65,87.79,87.36,87.48,14639
|
|
2023-02-02 10:30:00+00:00,87.49,87.67,87.28,87.49,11593
|
|
2023-02-02 10:35:00+00:00,87.48,87.54,87.11,87.2,11535
|
|
2023-02-02 10:40:00+00:00,87.2,87.84,87.19,87.78,11630
|
|
2023-02-02 10:45:00+00:00,87.78,88.04,87.51,87.98,11853
|
|
2023-02-02 10:50:00+00:00,87.99,88.02,87.36,87.63,9972
|
|
2023-02-02 10:55:00+00:00,87.63,87.87,87.39,87.49,11188
|
|
2023-02-02 11:00:00+00:00,87.49,87.73,87.25,87.4,7898
|
|
2023-02-02 11:05:00+00:00,87.4,87.5,87.12,87.24,9094
|
|
2023-02-02 11:10:00+00:00,87.24,87.27,86.82,86.82,9370
|
|
2023-02-02 11:15:00+00:00,86.83,86.97,86.44,86.47,10596
|
|
2023-02-02 11:20:00+00:00,86.48,86.97,86.44,86.86,8069
|
|
2023-02-02 11:25:00+00:00,86.85,87.21,86.83,87.11,9121
|
|
2023-02-02 11:30:00+00:00,87.11,87.43,87.06,87.39,7444
|
|
2023-02-02 11:35:00+00:00,87.39,87.54,87.07,87.23,8598
|
|
2023-02-02 11:40:00+00:00,87.23,87.25,86.9,87.0,8504
|
|
2023-02-02 11:45:00+00:00,87.0,87.27,86.78,87.27,8264
|
|
2023-02-02 11:50:00+00:00,87.27,87.59,87.22,87.42,9058
|
|
2023-02-02 11:55:00+00:00,87.44,87.71,87.41,87.52,11056
|
|
2023-02-02 12:00:00+00:00,87.53,87.58,87.21,87.22,5042
|
|
2023-02-02 12:05:00+00:00,87.22,87.3,87.03,87.23,5882
|
|
2023-02-02 12:10:00+00:00,87.22,87.66,87.2,87.6,6661
|
|
2023-02-02 12:15:00+00:00,87.59,87.69,87.45,87.48,6062
|
|
2023-02-02 12:20:00+00:00,87.49,87.62,87.32,87.61,4051
|
|
2023-02-02 12:25:00+00:00,87.61,87.89,87.56,87.73,7269
|
|
2023-02-02 12:30:00+00:00,87.74,87.99,87.71,87.98,6162
|
|
2023-02-02 12:35:00+00:00,87.98,88.14,87.89,88.09,7437
|
|
2023-02-02 12:40:00+00:00,88.09,88.29,87.9,88.24,7861
|
|
2023-02-02 12:45:00+00:00,88.23,88.46,88.21,88.31,10121
|
|
2023-02-02 12:50:00+00:00,88.32,88.45,88.24,88.29,6465
|
|
2023-02-02 12:55:00+00:00,88.29,88.39,88.14,88.16,5143
|
|
2023-02-02 13:00:00+00:00,88.17,88.48,88.05,88.48,6485
|
|
2023-02-02 13:05:00+00:00,88.48,88.48,88.01,88.03,5800
|
|
2023-02-02 13:10:00+00:00,88.03,88.09,87.78,87.94,6506
|
|
2023-02-02 13:15:00+00:00,87.94,88.17,87.76,87.87,6517
|
|
2023-02-02 13:20:00+00:00,87.86,87.98,87.67,87.98,5992
|
|
2023-02-02 13:25:00+00:00,87.98,88.14,87.82,88.11,6828
|
|
2023-02-02 13:30:00+00:00,88.12,88.53,88.03,88.44,8899
|
|
2023-02-02 13:35:00+00:00,88.44,88.53,88.04,88.12,6379
|
|
2023-02-02 13:40:00+00:00,88.12,88.35,88.02,88.14,5962
|
|
2023-02-02 13:45:00+00:00,88.14,88.29,88.07,88.22,3733
|
|
2023-02-02 13:50:00+00:00,88.23,88.51,88.22,88.46,5089
|
|
2023-02-02 13:55:00+00:00,88.44,88.94,88.44,88.9,7799
|
|
2023-02-02 14:00:00+00:00,88.9,88.92,88.61,88.62,6793
|
|
2023-02-02 14:05:00+00:00,88.62,88.68,88.19,88.22,6600
|
|
2023-02-02 14:10:00+00:00,88.22,88.23,87.67,87.7,8260
|
|
2023-02-02 14:15:00+00:00,87.7,87.92,87.5,87.89,8335
|
|
2023-02-02 14:20:00+00:00,87.88,88.08,87.66,87.72,9073
|
|
2023-02-02 14:25:00+00:00,87.71,87.83,87.37,87.38,8468
|
|
2023-02-02 14:30:00+00:00,87.4,87.51,87.07,87.2,9362
|
|
2023-02-02 14:35:00+00:00,87.2,87.22,86.88,86.9,10437
|
|
2023-02-02 14:40:00+00:00,86.89,86.98,86.6,86.84,8726
|
|
2023-02-02 14:45:00+00:00,86.83,86.96,86.46,86.94,7225
|
|
2023-02-02 14:50:00+00:00,86.94,87.12,86.66,86.76,7213
|
|
2023-02-02 14:55:00+00:00,86.77,86.77,86.35,86.36,6727
|
|
2023-02-02 15:00:00+00:00,86.36,86.42,86.02,86.19,10251
|
|
2023-02-02 15:05:00+00:00,86.19,86.85,86.16,86.49,11637
|
|
2023-02-02 15:10:00+00:00,86.51,86.95,86.48,86.94,7868
|
|
2023-02-02 15:15:00+00:00,86.94,87.05,86.66,87.04,8609
|
|
2023-02-02 15:20:00+00:00,87.04,87.17,86.9,87.0,7067
|
|
2023-02-02 15:25:00+00:00,86.99,87.23,86.83,87.16,9517
|
|
2023-02-02 15:30:00+00:00,87.18,87.51,87.15,87.49,9220
|
|
2023-02-02 15:35:00+00:00,87.5,87.7,87.24,87.26,9785
|
|
2023-02-02 15:40:00+00:00,87.28,87.39,87.06,87.09,8853
|
|
2023-02-02 15:45:00+00:00,87.08,87.31,87.01,87.2,8330
|
|
2023-02-02 15:50:00+00:00,87.21,87.87,87.21,87.81,16460
|
|
2023-02-02 15:55:00+00:00,87.81,88.48,87.75,88.39,42247
|
|
2023-02-03 09:30:00+00:00,86.65,87.8,86.59,87.33,19233
|
|
2023-02-03 09:35:00+00:00,87.33,87.35,86.11,86.28,18480
|
|
2023-02-03 09:40:00+00:00,86.28,86.98,86.06,86.86,17621
|
|
2023-02-03 09:45:00+00:00,86.87,87.74,86.63,87.59,16633
|
|
2023-02-03 09:50:00+00:00,87.61,88.15,87.38,87.89,12673
|
|
2023-02-03 09:55:00+00:00,87.91,87.95,87.34,87.55,12521
|
|
2023-02-03 10:00:00+00:00,87.55,87.7,87.08,87.47,13879
|
|
2023-02-03 10:05:00+00:00,87.45,87.65,87.09,87.43,9915
|
|
2023-02-03 10:10:00+00:00,87.41,87.76,87.17,87.67,8143
|
|
2023-02-03 10:15:00+00:00,87.65,88.31,87.52,88.06,12538
|
|
2023-02-03 10:20:00+00:00,88.05,88.31,87.8,88.26,8713
|
|
2023-02-03 10:25:00+00:00,88.28,88.41,87.79,87.8,9221
|
|
2023-02-03 10:30:00+00:00,87.82,88.2,87.52,88.2,8582
|
|
2023-02-03 10:35:00+00:00,88.19,88.33,87.97,88.01,6345
|
|
2023-02-03 10:40:00+00:00,88.01,88.22,87.73,88.18,6112
|
|
2023-02-03 10:45:00+00:00,88.18,88.65,88.18,88.62,7049
|
|
2023-02-03 10:50:00+00:00,88.61,88.81,88.29,88.57,8712
|
|
2023-02-03 10:55:00+00:00,88.58,88.67,87.86,87.97,8703
|
|
2023-02-03 11:00:00+00:00,87.98,88.23,87.93,88.0,4318
|
|
2023-02-03 11:05:00+00:00,88.0,88.19,87.84,87.93,4613
|
|
2023-02-03 11:10:00+00:00,87.94,88.17,87.92,88.14,2976
|
|
2023-02-03 11:15:00+00:00,88.14,88.4,87.9,87.93,6111
|
|
2023-02-03 11:20:00+00:00,87.93,88.13,87.79,88.03,4774
|
|
2023-02-03 11:25:00+00:00,88.04,88.06,87.8,87.99,4107
|
|
2023-02-03 11:30:00+00:00,88.01,88.22,87.85,87.94,6824
|
|
2023-02-03 11:35:00+00:00,87.93,88.08,87.59,87.71,7443
|
|
2023-02-03 11:40:00+00:00,87.74,88.06,87.57,87.77,6580
|
|
2023-02-03 11:45:00+00:00,87.76,87.87,87.34,87.34,8092
|
|
2023-02-03 11:50:00+00:00,87.34,87.72,87.31,87.54,5134
|
|
2023-02-03 11:55:00+00:00,87.52,87.63,87.23,87.32,3832
|
|
2023-02-03 12:00:00+00:00,87.29,87.6,87.2,87.52,4299
|
|
2023-02-03 12:05:00+00:00,87.53,87.75,87.43,87.64,4530
|
|
2023-02-03 12:10:00+00:00,87.65,87.9,87.64,87.87,4060
|
|
2023-02-03 12:15:00+00:00,87.88,88.07,87.8,88.04,4512
|
|
2023-02-03 12:20:00+00:00,88.04,88.34,87.94,88.32,6376
|
|
2023-02-03 12:25:00+00:00,88.33,88.36,88.19,88.21,5743
|
|
2023-02-03 12:30:00+00:00,88.22,88.28,88.0,88.02,5099
|
|
2023-02-03 12:35:00+00:00,88.02,88.15,87.87,87.89,4334
|
|
2023-02-03 12:40:00+00:00,87.89,88.13,87.87,88.03,4815
|
|
2023-02-03 12:45:00+00:00,88.02,88.19,87.83,87.84,5717
|
|
2023-02-03 12:50:00+00:00,87.84,88.03,87.7,87.79,4037
|
|
2023-02-03 12:55:00+00:00,87.78,87.81,87.09,87.19,6030
|
|
2023-02-03 13:00:00+00:00,87.19,87.2,86.94,87.01,6646
|
|
2023-02-03 13:05:00+00:00,87.02,87.32,86.9,86.95,7951
|
|
2023-02-03 13:10:00+00:00,86.96,87.18,86.82,87.18,6139
|
|
2023-02-03 13:15:00+00:00,87.16,87.3,87.15,87.15,5792
|
|
2023-02-03 13:20:00+00:00,87.15,87.32,87.01,87.22,6269
|
|
2023-02-03 13:25:00+00:00,87.23,87.4,87.03,87.1,5891
|
|
2023-02-03 13:30:00+00:00,87.1,87.1,86.45,86.48,9219
|
|
2023-02-03 13:35:00+00:00,86.48,86.73,86.43,86.59,6052
|
|
2023-02-03 13:40:00+00:00,86.59,86.64,86.27,86.29,5814
|
|
2023-02-03 13:45:00+00:00,86.3,86.42,85.96,86.42,7353
|
|
2023-02-03 13:50:00+00:00,86.42,86.81,86.4,86.76,5728
|
|
2023-02-03 13:55:00+00:00,86.78,86.89,86.4,86.48,7601
|
|
2023-02-03 14:00:00+00:00,86.46,86.52,86.26,86.3,7560
|
|
2023-02-03 14:05:00+00:00,86.31,86.5,86.12,86.45,5816
|
|
2023-02-03 14:10:00+00:00,86.42,86.56,86.23,86.55,5806
|
|
2023-02-03 14:15:00+00:00,86.55,86.56,86.22,86.38,4898
|
|
2023-02-03 14:20:00+00:00,86.37,86.45,86.13,86.18,4249
|
|
2023-02-03 14:25:00+00:00,86.16,86.48,86.09,86.45,4256
|
|
2023-02-03 14:30:00+00:00,86.46,86.56,86.11,86.41,5894
|
|
2023-02-03 14:35:00+00:00,86.42,86.73,86.37,86.72,8995
|
|
2023-02-03 14:40:00+00:00,86.71,86.75,86.57,86.59,5467
|
|
2023-02-03 14:45:00+00:00,86.6,86.64,86.42,86.54,3752
|
|
2023-02-03 14:50:00+00:00,86.55,86.57,86.26,86.41,4384
|
|
2023-02-03 14:55:00+00:00,86.41,86.48,85.97,86.14,7208
|
|
2023-02-03 15:00:00+00:00,86.1,86.12,85.83,86.07,8620
|
|
2023-02-03 15:05:00+00:00,86.06,86.32,85.91,86.17,6487
|
|
2023-02-03 15:10:00+00:00,86.17,86.3,86.03,86.23,4898
|
|
2023-02-03 15:15:00+00:00,86.23,86.52,86.11,86.39,6486
|
|
2023-02-03 15:20:00+00:00,86.4,86.45,86.09,86.23,4935
|
|
2023-02-03 15:25:00+00:00,86.23,86.36,86.04,86.09,6064
|
|
2023-02-03 15:30:00+00:00,86.08,86.25,85.93,85.96,5634
|
|
2023-02-03 15:35:00+00:00,85.96,86.15,85.95,86.13,4539
|
|
2023-02-03 15:40:00+00:00,86.13,86.37,86.05,86.07,5715
|
|
2023-02-03 15:45:00+00:00,86.08,86.21,85.9,86.04,8239
|
|
2023-02-03 15:50:00+00:00,86.04,86.29,85.88,86.22,8945
|
|
2023-02-03 15:55:00+00:00,86.22,86.31,86.04,86.07,14092
|
|
2023-02-06 09:30:00+00:00,84.64,85.67,84.15,85.61,24724
|
|
2023-02-06 09:35:00+00:00,85.59,85.89,84.95,85.23,13510
|
|
2023-02-06 09:40:00+00:00,85.22,85.83,85.21,85.48,11201
|
|
2023-02-06 09:45:00+00:00,85.46,86.28,85.34,85.66,16212
|
|
2023-02-06 09:50:00+00:00,85.66,86.0,85.44,85.52,9936
|
|
2023-02-06 09:55:00+00:00,85.55,85.76,85.15,85.49,8906
|
|
2023-02-06 10:00:00+00:00,85.51,86.0,85.36,85.67,10694
|
|
2023-02-06 10:05:00+00:00,85.69,85.98,85.35,85.91,7824
|
|
2023-02-06 10:10:00+00:00,85.92,85.93,85.48,85.62,7776
|
|
2023-02-06 10:15:00+00:00,85.63,85.66,84.81,84.83,8567
|
|
2023-02-06 10:20:00+00:00,84.82,84.85,84.31,84.47,11034
|
|
2023-02-06 10:25:00+00:00,84.47,84.56,84.13,84.33,7892
|
|
2023-02-06 10:30:00+00:00,84.32,84.44,83.92,84.4,9236
|
|
2023-02-06 10:35:00+00:00,84.4,84.43,84.04,84.2,6862
|
|
2023-02-06 10:40:00+00:00,84.2,84.43,84.01,84.22,6057
|
|
2023-02-06 10:45:00+00:00,84.23,84.45,84.07,84.36,5438
|
|
2023-02-06 10:50:00+00:00,84.35,84.86,84.23,84.74,8209
|
|
2023-02-06 10:55:00+00:00,84.77,84.84,84.49,84.51,4296
|
|
2023-02-06 11:00:00+00:00,84.52,84.54,84.26,84.34,4931
|
|
2023-02-06 11:05:00+00:00,84.33,84.95,84.33,84.7,7747
|
|
2023-02-06 11:10:00+00:00,84.7,84.93,84.62,84.77,4916
|
|
2023-02-06 11:15:00+00:00,84.79,85.12,84.78,84.96,6251
|
|
2023-02-06 11:20:00+00:00,84.96,84.97,84.73,84.79,4415
|
|
2023-02-06 11:25:00+00:00,84.8,85.01,84.74,84.86,4912
|
|
2023-02-06 11:30:00+00:00,84.88,85.25,84.82,84.84,7199
|
|
2023-02-06 11:35:00+00:00,84.83,84.93,84.7,84.77,3166
|
|
2023-02-06 11:40:00+00:00,84.77,84.78,84.42,84.55,5164
|
|
2023-02-06 11:45:00+00:00,84.55,84.56,84.25,84.26,4456
|
|
2023-02-06 11:50:00+00:00,84.25,84.45,84.19,84.27,5501
|
|
2023-02-06 11:55:00+00:00,84.27,84.29,84.04,84.11,3096
|
|
2023-02-06 12:00:00+00:00,84.11,84.17,83.82,84.02,6637
|
|
2023-02-06 12:05:00+00:00,84.02,84.27,84.01,84.26,4577
|
|
2023-02-06 12:10:00+00:00,84.25,84.35,84.15,84.18,4117
|
|
2023-02-06 12:15:00+00:00,84.18,84.24,83.82,83.85,5383
|
|
2023-02-06 12:20:00+00:00,83.84,83.89,83.59,83.69,7592
|
|
2023-02-06 12:25:00+00:00,83.69,83.87,83.53,83.83,4337
|
|
2023-02-06 12:30:00+00:00,83.83,84.07,83.8,83.91,4289
|
|
2023-02-06 12:35:00+00:00,83.91,83.97,83.73,83.77,3206
|
|
2023-02-06 12:40:00+00:00,83.77,84.01,83.75,83.82,3318
|
|
2023-02-06 12:45:00+00:00,83.82,84.07,83.78,83.98,3301
|
|
2023-02-06 12:50:00+00:00,83.98,84.01,83.77,83.83,2554
|
|
2023-02-06 12:55:00+00:00,83.82,83.9,83.68,83.84,3076
|
|
2023-02-06 13:00:00+00:00,83.84,83.86,83.53,83.55,3407
|
|
2023-02-06 13:05:00+00:00,83.55,83.8,83.42,83.79,6195
|
|
2023-02-06 13:10:00+00:00,83.79,83.88,83.42,83.81,4604
|
|
2023-02-06 13:15:00+00:00,83.81,83.82,83.68,83.78,2933
|
|
2023-02-06 13:20:00+00:00,83.78,83.78,83.47,83.54,3317
|
|
2023-02-06 13:25:00+00:00,83.55,83.66,83.26,83.27,4576
|
|
2023-02-06 13:30:00+00:00,83.27,83.46,83.22,83.44,3982
|
|
2023-02-06 13:35:00+00:00,83.44,83.65,83.43,83.55,3369
|
|
2023-02-06 13:40:00+00:00,83.55,83.57,83.32,83.51,2949
|
|
2023-02-06 13:45:00+00:00,83.51,83.59,83.37,83.43,1456
|
|
2023-02-06 13:50:00+00:00,83.43,83.74,83.43,83.64,3169
|
|
2023-02-06 13:55:00+00:00,83.66,83.8,83.62,83.8,2935
|
|
2023-02-06 14:00:00+00:00,83.79,83.96,83.78,83.83,3956
|
|
2023-02-06 14:05:00+00:00,83.85,83.89,83.72,83.79,2803
|
|
2023-02-06 14:10:00+00:00,83.8,83.9,83.64,83.75,3121
|
|
2023-02-06 14:15:00+00:00,83.76,84.05,83.74,83.94,3934
|
|
2023-02-06 14:20:00+00:00,83.94,84.03,83.83,83.85,3073
|
|
2023-02-06 14:25:00+00:00,83.86,83.9,83.77,83.81,2690
|
|
2023-02-06 14:30:00+00:00,83.81,83.89,83.69,83.72,3924
|
|
2023-02-06 14:35:00+00:00,83.71,83.76,83.57,83.68,3517
|
|
2023-02-06 14:40:00+00:00,83.67,83.84,83.52,83.77,3209
|
|
2023-02-06 14:45:00+00:00,83.78,83.98,83.74,83.95,2954
|
|
2023-02-06 14:50:00+00:00,83.94,84.1,83.81,84.06,3820
|
|
2023-02-06 14:55:00+00:00,84.06,84.13,83.92,84.03,3047
|
|
2023-02-06 15:00:00+00:00,84.03,84.11,83.9,83.95,2998
|
|
2023-02-06 15:05:00+00:00,83.95,83.95,83.7,83.8,3699
|
|
2023-02-06 15:10:00+00:00,83.8,83.81,83.65,83.7,2917
|
|
2023-02-06 15:15:00+00:00,83.7,83.79,83.57,83.76,4224
|
|
2023-02-06 15:20:00+00:00,83.76,83.86,83.52,83.54,3661
|
|
2023-02-06 15:25:00+00:00,83.54,83.64,83.45,83.5,4556
|
|
2023-02-06 15:30:00+00:00,83.5,83.76,83.38,83.7,4757
|
|
2023-02-06 15:35:00+00:00,83.7,83.78,83.58,83.59,4511
|
|
2023-02-06 15:40:00+00:00,83.59,83.76,83.55,83.59,4270
|
|
2023-02-06 15:45:00+00:00,83.59,83.68,83.37,83.52,5529
|
|
2023-02-06 15:50:00+00:00,83.53,83.84,83.53,83.81,7062
|
|
2023-02-06 15:55:00+00:00,83.8,83.8,83.61,83.68,8198
|
|
2023-02-07 09:30:00+00:00,84.29,84.5,83.7,83.7,15738
|
|
2023-02-07 09:35:00+00:00,83.7,84.29,83.51,84.1,11778
|
|
2023-02-07 09:40:00+00:00,84.1,84.38,83.84,83.92,11560
|
|
2023-02-07 09:45:00+00:00,83.94,83.94,83.5,83.61,9122
|
|
2023-02-07 09:50:00+00:00,83.61,84.4,83.6,83.94,14691
|
|
2023-02-07 09:55:00+00:00,83.93,84.05,83.5,83.55,12206
|
|
2023-02-07 10:00:00+00:00,83.57,83.71,83.38,83.57,10053
|
|
2023-02-07 10:05:00+00:00,83.56,83.84,83.4,83.4,8076
|
|
2023-02-07 10:10:00+00:00,83.39,83.64,83.27,83.56,7472
|
|
2023-02-07 10:15:00+00:00,83.57,83.68,83.38,83.65,5447
|
|
2023-02-07 10:20:00+00:00,83.66,83.69,83.35,83.39,4919
|
|
2023-02-07 10:25:00+00:00,83.42,83.44,82.9,83.05,8510
|
|
2023-02-07 10:30:00+00:00,83.05,83.23,82.91,83.03,5318
|
|
2023-02-07 10:35:00+00:00,83.03,83.26,82.87,83.21,6024
|
|
2023-02-07 10:40:00+00:00,83.21,83.42,83.0,83.4,5167
|
|
2023-02-07 10:45:00+00:00,83.4,83.44,83.16,83.33,5087
|
|
2023-02-07 10:50:00+00:00,83.34,83.54,83.23,83.28,5058
|
|
2023-02-07 10:55:00+00:00,83.25,83.43,83.13,83.17,4606
|
|
2023-02-07 11:00:00+00:00,83.17,83.42,83.17,83.25,3689
|
|
2023-02-07 11:05:00+00:00,83.25,83.63,83.17,83.5,4925
|
|
2023-02-07 11:10:00+00:00,83.5,83.54,83.25,83.36,3551
|
|
2023-02-07 11:15:00+00:00,83.37,83.45,83.23,83.28,3115
|
|
2023-02-07 11:20:00+00:00,83.28,83.35,83.06,83.16,3546
|
|
2023-02-07 11:25:00+00:00,83.16,83.26,83.12,83.16,4095
|
|
2023-02-07 11:30:00+00:00,83.16,83.51,83.11,83.42,4768
|
|
2023-02-07 11:35:00+00:00,83.43,83.66,83.35,83.58,5209
|
|
2023-02-07 11:40:00+00:00,83.58,83.78,83.53,83.71,5785
|
|
2023-02-07 11:45:00+00:00,83.72,83.82,83.63,83.73,6324
|
|
2023-02-07 11:50:00+00:00,83.74,83.82,83.65,83.69,3795
|
|
2023-02-07 11:55:00+00:00,83.69,83.85,83.56,83.69,6087
|
|
2023-02-07 12:00:00+00:00,83.68,83.95,83.61,83.92,3490
|
|
2023-02-07 12:05:00+00:00,83.92,83.97,83.8,83.83,3221
|
|
2023-02-07 12:10:00+00:00,83.84,83.94,83.73,83.83,3152
|
|
2023-02-07 12:15:00+00:00,83.81,83.9,83.69,83.7,2273
|
|
2023-02-07 12:20:00+00:00,83.7,83.7,83.36,83.43,3258
|
|
2023-02-07 12:25:00+00:00,83.43,83.45,83.21,83.31,3781
|
|
2023-02-07 12:30:00+00:00,83.3,83.44,83.27,83.39,2734
|
|
2023-02-07 12:35:00+00:00,83.39,83.46,83.35,83.35,2188
|
|
2023-02-07 12:40:00+00:00,83.37,84.05,83.31,83.97,10011
|
|
2023-02-07 12:45:00+00:00,83.99,84.88,83.98,84.86,15755
|
|
2023-02-07 12:50:00+00:00,84.87,85.33,84.59,85.24,14028
|
|
2023-02-07 12:55:00+00:00,85.23,85.85,85.17,85.57,13960
|
|
2023-02-07 13:00:00+00:00,85.58,85.76,84.58,84.59,16114
|
|
2023-02-07 13:05:00+00:00,84.62,84.85,84.4,84.48,10511
|
|
2023-02-07 13:10:00+00:00,84.48,84.75,84.21,84.33,6620
|
|
2023-02-07 13:15:00+00:00,84.32,84.52,83.76,84.37,9287
|
|
2023-02-07 13:20:00+00:00,84.38,84.4,83.86,84.04,7209
|
|
2023-02-07 13:25:00+00:00,84.03,84.34,83.38,83.41,7514
|
|
2023-02-07 13:30:00+00:00,83.41,83.44,82.54,82.55,14436
|
|
2023-02-07 13:35:00+00:00,82.55,83.04,82.52,82.93,8516
|
|
2023-02-07 13:40:00+00:00,82.94,83.36,82.79,82.94,6592
|
|
2023-02-07 13:45:00+00:00,82.92,83.04,82.64,82.77,4452
|
|
2023-02-07 13:50:00+00:00,82.75,83.16,82.69,83.12,4118
|
|
2023-02-07 13:55:00+00:00,83.13,83.22,82.9,83.13,4243
|
|
2023-02-07 14:00:00+00:00,83.11,83.62,83.09,83.52,5952
|
|
2023-02-07 14:05:00+00:00,83.51,84.02,83.39,83.72,10319
|
|
2023-02-07 14:10:00+00:00,83.72,84.14,83.71,84.07,7096
|
|
2023-02-07 14:15:00+00:00,84.06,84.43,84.05,84.38,6318
|
|
2023-02-07 14:20:00+00:00,84.37,84.4,84.11,84.31,5565
|
|
2023-02-07 14:25:00+00:00,84.31,84.42,84.19,84.29,4761
|
|
2023-02-07 14:30:00+00:00,84.29,84.86,84.19,84.66,7997
|
|
2023-02-07 14:35:00+00:00,84.67,84.85,84.62,84.77,3890
|
|
2023-02-07 14:40:00+00:00,84.77,85.08,84.65,84.73,5895
|
|
2023-02-07 14:45:00+00:00,84.73,84.85,84.56,84.66,5553
|
|
2023-02-07 14:50:00+00:00,84.67,84.93,84.41,84.9,6132
|
|
2023-02-07 14:55:00+00:00,84.9,84.94,84.73,84.91,3124
|
|
2023-02-07 15:00:00+00:00,84.92,85.18,84.77,84.77,9939
|
|
2023-02-07 15:05:00+00:00,84.77,84.94,84.45,84.54,5674
|
|
2023-02-07 15:10:00+00:00,84.56,84.9,84.55,84.82,4996
|
|
2023-02-07 15:15:00+00:00,84.83,85.14,84.78,85.11,5078
|
|
2023-02-07 15:20:00+00:00,85.1,85.35,85.1,85.27,7272
|
|
2023-02-07 15:25:00+00:00,85.29,85.75,85.24,85.71,8171
|
|
2023-02-07 15:30:00+00:00,85.71,85.77,85.51,85.58,6849
|
|
2023-02-07 15:35:00+00:00,85.56,85.82,85.46,85.82,8125
|
|
2023-02-07 15:40:00+00:00,85.81,85.85,85.58,85.71,7157
|
|
2023-02-07 15:45:00+00:00,85.73,85.98,85.66,85.76,9016
|
|
2023-02-07 15:50:00+00:00,85.76,86.25,85.75,86.19,12346
|
|
2023-02-07 15:55:00+00:00,86.19,86.2,85.76,85.92,19260
|
|
2023-02-08 09:30:00+00:00,85.77,87.13,85.61,86.99,20548
|
|
2023-02-08 09:35:00+00:00,86.98,87.72,86.79,87.45,18809
|
|
2023-02-08 09:40:00+00:00,87.44,87.9,87.22,87.75,17332
|
|
2023-02-08 09:45:00+00:00,87.75,88.0,87.43,87.47,14305
|
|
2023-02-08 09:50:00+00:00,87.45,87.48,86.62,86.7,14699
|
|
2023-02-08 09:55:00+00:00,86.69,87.1,86.42,86.82,12912
|
|
2023-02-08 10:00:00+00:00,86.82,87.02,86.29,86.98,9503
|
|
2023-02-08 10:05:00+00:00,86.96,87.1,86.57,86.69,11442
|
|
2023-02-08 10:10:00+00:00,86.69,86.83,86.46,86.7,5828
|
|
2023-02-08 10:15:00+00:00,86.7,86.99,86.65,86.7,7120
|
|
2023-02-08 10:20:00+00:00,86.7,86.71,86.03,86.16,8998
|
|
2023-02-08 10:25:00+00:00,86.18,86.25,85.95,86.11,7236
|
|
2023-02-08 10:30:00+00:00,86.1,86.1,85.46,85.72,12448
|
|
2023-02-08 10:35:00+00:00,85.75,86.09,85.57,86.09,7456
|
|
2023-02-08 10:40:00+00:00,86.08,86.14,85.83,85.91,4752
|
|
2023-02-08 10:45:00+00:00,85.95,86.29,85.77,86.24,5538
|
|
2023-02-08 10:50:00+00:00,86.23,86.26,85.77,85.98,6397
|
|
2023-02-08 10:55:00+00:00,85.98,86.01,85.72,85.73,4124
|
|
2023-02-08 11:00:00+00:00,85.73,85.79,85.48,85.69,6432
|
|
2023-02-08 11:05:00+00:00,85.69,85.85,85.39,85.62,5720
|
|
2023-02-08 11:10:00+00:00,85.63,85.71,85.2,85.34,4415
|
|
2023-02-08 11:15:00+00:00,85.35,85.79,85.3,85.74,5065
|
|
2023-02-08 11:20:00+00:00,85.75,85.78,85.06,85.1,5845
|
|
2023-02-08 11:25:00+00:00,85.11,85.22,84.87,85.19,7365
|
|
2023-02-08 11:30:00+00:00,85.19,85.32,84.95,84.98,6425
|
|
2023-02-08 11:35:00+00:00,84.99,85.43,84.97,85.36,5065
|
|
2023-02-08 11:40:00+00:00,85.35,85.4,85.06,85.26,3846
|
|
2023-02-08 11:45:00+00:00,85.26,85.4,85.04,85.11,4397
|
|
2023-02-08 11:50:00+00:00,85.11,85.28,84.89,84.97,5089
|
|
2023-02-08 11:55:00+00:00,84.98,85.43,84.94,85.37,5146
|
|
2023-02-08 12:00:00+00:00,85.36,85.39,85.12,85.16,3122
|
|
2023-02-08 12:05:00+00:00,85.15,85.39,85.08,85.36,2014
|
|
2023-02-08 12:10:00+00:00,85.36,85.6,85.36,85.52,3953
|
|
2023-02-08 12:15:00+00:00,85.51,85.7,85.35,85.69,4296
|
|
2023-02-08 12:20:00+00:00,85.69,85.89,85.65,85.75,3811
|
|
2023-02-08 12:25:00+00:00,85.75,85.75,85.59,85.71,2966
|
|
2023-02-08 12:30:00+00:00,85.72,85.85,85.47,85.52,4438
|
|
2023-02-08 12:35:00+00:00,85.52,85.71,85.42,85.47,3947
|
|
2023-02-08 12:40:00+00:00,85.48,85.54,85.38,85.47,3215
|
|
2023-02-08 12:45:00+00:00,85.48,85.63,85.37,85.61,3534
|
|
2023-02-08 12:50:00+00:00,85.62,85.86,85.59,85.81,3668
|
|
2023-02-08 12:55:00+00:00,85.82,85.99,85.67,85.97,3514
|
|
2023-02-08 13:00:00+00:00,85.97,86.04,85.87,85.97,3545
|
|
2023-02-08 13:05:00+00:00,85.98,86.07,85.76,85.86,3949
|
|
2023-02-08 13:10:00+00:00,85.88,85.96,85.7,85.75,2901
|
|
2023-02-08 13:15:00+00:00,85.75,85.8,85.57,85.61,2529
|
|
2023-02-08 13:20:00+00:00,85.61,85.77,85.58,85.77,3067
|
|
2023-02-08 13:25:00+00:00,85.77,85.79,85.36,85.44,4571
|
|
2023-02-08 13:30:00+00:00,85.43,85.48,85.34,85.45,3709
|
|
2023-02-08 13:35:00+00:00,85.44,85.68,85.37,85.49,5221
|
|
2023-02-08 13:40:00+00:00,85.5,85.77,85.47,85.72,3536
|
|
2023-02-08 13:45:00+00:00,85.71,85.8,85.51,85.51,3199
|
|
2023-02-08 13:50:00+00:00,85.51,85.67,85.45,85.47,3125
|
|
2023-02-08 13:55:00+00:00,85.48,85.63,85.44,85.57,3105
|
|
2023-02-08 14:00:00+00:00,85.57,85.6,85.35,85.54,4537
|
|
2023-02-08 14:05:00+00:00,85.54,85.6,85.4,85.51,2218
|
|
2023-02-08 14:10:00+00:00,85.51,85.68,85.44,85.65,3141
|
|
2023-02-08 14:15:00+00:00,85.65,85.87,85.64,85.78,4021
|
|
2023-02-08 14:20:00+00:00,85.78,85.79,85.52,85.54,2086
|
|
2023-02-08 14:25:00+00:00,85.52,85.53,85.33,85.38,3730
|
|
2023-02-08 14:30:00+00:00,85.38,85.46,85.36,85.41,3131
|
|
2023-02-08 14:35:00+00:00,85.41,85.46,85.28,85.33,3265
|
|
2023-02-08 14:40:00+00:00,85.34,85.37,84.92,85.1,5120
|
|
2023-02-08 14:45:00+00:00,85.1,85.19,84.9,84.91,4034
|
|
2023-02-08 14:50:00+00:00,84.91,85.08,84.9,85.04,3269
|
|
2023-02-08 14:55:00+00:00,85.04,85.06,84.93,84.95,2743
|
|
2023-02-08 15:00:00+00:00,84.96,85.0,84.72,84.74,4800
|
|
2023-02-08 15:05:00+00:00,84.75,84.75,84.56,84.68,4820
|
|
2023-02-08 15:10:00+00:00,84.68,84.69,84.54,84.64,4618
|
|
2023-02-08 15:15:00+00:00,84.63,84.74,84.55,84.56,4776
|
|
2023-02-08 15:20:00+00:00,84.56,84.87,84.55,84.8,4831
|
|
2023-02-08 15:25:00+00:00,84.81,84.85,84.71,84.81,3820
|
|
2023-02-08 15:30:00+00:00,84.8,84.98,84.74,84.77,5543
|
|
2023-02-08 15:35:00+00:00,84.78,84.97,84.77,84.95,4076
|
|
2023-02-08 15:40:00+00:00,84.95,85.09,84.89,84.91,4646
|
|
2023-02-08 15:45:00+00:00,84.91,84.92,84.75,84.83,4778
|
|
2023-02-08 15:50:00+00:00,84.83,85.14,84.69,84.78,8377
|
|
2023-02-08 15:55:00+00:00,84.78,84.81,84.59,84.7,12921
|
|
2023-02-09 09:30:00+00:00,85.85,86.3,85.51,85.76,15757
|
|
2023-02-09 09:35:00+00:00,85.78,86.0,85.45,85.99,9184
|
|
2023-02-09 09:40:00+00:00,85.98,86.19,85.38,85.42,10957
|
|
2023-02-09 09:45:00+00:00,85.42,86.04,85.36,86.01,8453
|
|
2023-02-09 09:50:00+00:00,86.02,86.25,85.66,85.81,7887
|
|
2023-02-09 09:55:00+00:00,85.81,86.12,85.58,85.66,6937
|
|
2023-02-09 10:00:00+00:00,85.67,86.07,85.54,85.79,7893
|
|
2023-02-09 10:05:00+00:00,85.79,86.24,85.7,86.1,6551
|
|
2023-02-09 10:10:00+00:00,86.12,86.43,86.07,86.38,8365
|
|
2023-02-09 10:15:00+00:00,86.39,86.65,86.33,86.59,8013
|
|
2023-02-09 10:20:00+00:00,86.59,86.67,86.08,86.19,6228
|
|
2023-02-09 10:25:00+00:00,86.19,86.19,85.48,85.49,7874
|
|
2023-02-09 10:30:00+00:00,85.48,85.91,85.45,85.82,6154
|
|
2023-02-09 10:35:00+00:00,85.82,86.16,85.79,86.09,6792
|
|
2023-02-09 10:40:00+00:00,86.1,86.15,85.65,85.75,6680
|
|
2023-02-09 10:45:00+00:00,85.74,85.95,85.66,85.9,4598
|
|
2023-02-09 10:50:00+00:00,85.89,86.0,85.58,85.68,5959
|
|
2023-02-09 10:55:00+00:00,85.68,86.28,85.56,86.27,7077
|
|
2023-02-09 11:00:00+00:00,86.28,86.29,85.59,85.76,7183
|
|
2023-02-09 11:05:00+00:00,85.76,85.87,85.47,85.83,5396
|
|
2023-02-09 11:10:00+00:00,85.87,85.99,85.73,85.77,4568
|
|
2023-02-09 11:15:00+00:00,85.78,85.92,85.71,85.84,3647
|
|
2023-02-09 11:20:00+00:00,85.84,85.86,85.36,85.42,4624
|
|
2023-02-09 11:25:00+00:00,85.43,85.57,85.31,85.42,4338
|
|
2023-02-09 11:30:00+00:00,85.44,85.44,85.13,85.14,5936
|
|
2023-02-09 11:35:00+00:00,85.15,85.42,85.08,85.39,7066
|
|
2023-02-09 11:40:00+00:00,85.37,85.44,85.21,85.38,4053
|
|
2023-02-09 11:45:00+00:00,85.35,85.38,84.89,84.97,6694
|
|
2023-02-09 11:50:00+00:00,84.98,85.02,84.84,84.87,3514
|
|
2023-02-09 11:55:00+00:00,84.87,85.15,84.83,85.15,3700
|
|
2023-02-09 12:00:00+00:00,85.15,85.27,85.04,85.12,3170
|
|
2023-02-09 12:05:00+00:00,85.12,85.44,85.1,85.44,2831
|
|
2023-02-09 12:10:00+00:00,85.44,85.57,85.42,85.46,4369
|
|
2023-02-09 12:15:00+00:00,85.46,85.62,85.28,85.59,3893
|
|
2023-02-09 12:20:00+00:00,85.6,85.66,85.41,85.45,2851
|
|
2023-02-09 12:25:00+00:00,85.45,85.6,85.31,85.33,3000
|
|
2023-02-09 12:30:00+00:00,85.34,85.35,84.93,84.95,4029
|
|
2023-02-09 12:35:00+00:00,84.95,85.0,84.85,84.92,4585
|
|
2023-02-09 12:40:00+00:00,84.91,85.06,84.8,84.86,5530
|
|
2023-02-09 12:45:00+00:00,84.86,84.92,84.57,84.65,5240
|
|
2023-02-09 12:50:00+00:00,84.64,84.98,84.61,84.97,4117
|
|
2023-02-09 12:55:00+00:00,84.98,85.17,84.94,85.17,3380
|
|
2023-02-09 13:00:00+00:00,85.16,85.17,84.87,85.0,3790
|
|
2023-02-09 13:05:00+00:00,84.98,85.12,84.93,85.04,2958
|
|
2023-02-09 13:10:00+00:00,85.04,85.13,84.94,85.0,2009
|
|
2023-02-09 13:15:00+00:00,84.99,85.08,84.87,84.97,2219
|
|
2023-02-09 13:20:00+00:00,84.95,85.09,84.82,84.92,2993
|
|
2023-02-09 13:25:00+00:00,84.92,85.13,84.91,84.94,3140
|
|
2023-02-09 13:30:00+00:00,84.95,85.23,84.84,85.03,3164
|
|
2023-02-09 13:35:00+00:00,85.02,85.03,84.78,84.83,2404
|
|
2023-02-09 13:40:00+00:00,84.83,84.84,84.64,84.76,2833
|
|
2023-02-09 13:45:00+00:00,84.76,84.77,84.55,84.71,4789
|
|
2023-02-09 13:50:00+00:00,84.71,84.79,84.68,84.76,1770
|
|
2023-02-09 13:55:00+00:00,84.77,84.8,84.45,84.58,2887
|
|
2023-02-09 14:00:00+00:00,84.58,84.73,84.54,84.59,2200
|
|
2023-02-09 14:05:00+00:00,84.59,84.72,84.54,84.68,1667
|
|
2023-02-09 14:10:00+00:00,84.68,84.68,84.38,84.55,3234
|
|
2023-02-09 14:15:00+00:00,84.54,84.59,84.26,84.31,3522
|
|
2023-02-09 14:20:00+00:00,84.31,84.36,84.03,84.08,3351
|
|
2023-02-09 14:25:00+00:00,84.08,84.21,83.93,83.95,3863
|
|
2023-02-09 14:30:00+00:00,83.95,84.07,83.73,83.79,4870
|
|
2023-02-09 14:35:00+00:00,83.79,83.89,83.69,83.69,3340
|
|
2023-02-09 14:40:00+00:00,83.69,84.01,83.69,84.0,3587
|
|
2023-02-09 14:45:00+00:00,84.0,84.02,83.77,84.0,3111
|
|
2023-02-09 14:50:00+00:00,83.99,84.05,83.91,83.98,2108
|
|
2023-02-09 14:55:00+00:00,83.97,83.97,83.75,83.84,2759
|
|
2023-02-09 15:00:00+00:00,83.84,83.85,83.28,83.29,4923
|
|
2023-02-09 15:05:00+00:00,83.29,83.64,83.23,83.63,5228
|
|
2023-02-09 15:10:00+00:00,83.62,83.69,83.49,83.56,4134
|
|
2023-02-09 15:15:00+00:00,83.53,83.57,83.33,83.36,4088
|
|
2023-02-09 15:20:00+00:00,83.37,83.43,83.15,83.17,5211
|
|
2023-02-09 15:25:00+00:00,83.17,83.2,82.98,83.07,3774
|
|
2023-02-09 15:30:00+00:00,83.07,83.09,82.8,82.84,5480
|
|
2023-02-09 15:35:00+00:00,82.84,83.18,82.76,83.17,6433
|
|
2023-02-09 15:40:00+00:00,83.17,83.23,83.08,83.2,3707
|
|
2023-02-09 15:45:00+00:00,83.2,83.28,83.1,83.18,4538
|
|
2023-02-09 15:50:00+00:00,83.22,83.68,83.18,83.53,8499
|
|
2023-02-09 15:55:00+00:00,83.53,83.54,83.13,83.22,12447
|
|
2023-02-10 09:30:00+00:00,82.26,82.71,81.84,81.87,14493
|
|
2023-02-10 09:35:00+00:00,81.85,82.42,81.46,81.54,11251
|
|
2023-02-10 09:40:00+00:00,81.54,81.56,80.9,81.12,14873
|
|
2023-02-10 09:45:00+00:00,81.12,81.55,80.89,81.37,11012
|
|
2023-02-10 09:50:00+00:00,81.37,81.65,81.02,81.04,8898
|
|
2023-02-10 09:55:00+00:00,81.03,81.26,80.95,81.03,6568
|
|
2023-02-10 10:00:00+00:00,81.06,81.1,80.5,80.73,10989
|
|
2023-02-10 10:05:00+00:00,80.75,81.05,80.47,80.96,9164
|
|
2023-02-10 10:10:00+00:00,80.96,81.62,80.9,81.44,11495
|
|
2023-02-10 10:15:00+00:00,81.44,81.78,81.21,81.68,7270
|
|
2023-02-10 10:20:00+00:00,81.68,81.98,81.66,81.89,6430
|
|
2023-02-10 10:25:00+00:00,81.89,81.98,81.52,81.94,7695
|
|
2023-02-10 10:30:00+00:00,81.92,82.24,81.87,82.24,7546
|
|
2023-02-10 10:35:00+00:00,82.23,82.48,82.17,82.28,8638
|
|
2023-02-10 10:40:00+00:00,82.27,82.28,81.83,81.91,7690
|
|
2023-02-10 10:45:00+00:00,81.91,82.05,81.79,81.99,5234
|
|
2023-02-10 10:50:00+00:00,81.98,81.98,81.46,81.63,6377
|
|
2023-02-10 10:55:00+00:00,81.64,81.71,81.35,81.51,5071
|
|
2023-02-10 11:00:00+00:00,81.51,81.73,81.35,81.45,4349
|
|
2023-02-10 11:05:00+00:00,81.45,81.86,81.26,81.8,5677
|
|
2023-02-10 11:10:00+00:00,81.79,82.11,81.71,81.96,6584
|
|
2023-02-10 11:15:00+00:00,81.97,82.1,81.86,82.08,4110
|
|
2023-02-10 11:20:00+00:00,82.07,82.21,81.98,82.18,4194
|
|
2023-02-10 11:25:00+00:00,82.18,82.2,81.67,81.79,5072
|
|
2023-02-10 11:30:00+00:00,81.78,81.82,81.43,81.59,4470
|
|
2023-02-10 11:35:00+00:00,81.58,81.7,81.44,81.5,3324
|
|
2023-02-10 11:40:00+00:00,81.49,81.66,81.42,81.43,2996
|
|
2023-02-10 11:45:00+00:00,81.43,81.51,81.3,81.49,2897
|
|
2023-02-10 11:50:00+00:00,81.48,81.49,81.29,81.33,2915
|
|
2023-02-10 11:55:00+00:00,81.33,81.35,81.02,81.03,4161
|
|
2023-02-10 12:00:00+00:00,81.04,81.15,80.91,80.98,5491
|
|
2023-02-10 12:05:00+00:00,80.99,81.07,80.76,80.92,4200
|
|
2023-02-10 12:10:00+00:00,80.92,81.08,80.87,80.91,5820
|
|
2023-02-10 12:15:00+00:00,80.91,80.95,80.65,80.78,3811
|
|
2023-02-10 12:20:00+00:00,80.78,80.96,80.71,80.89,4733
|
|
2023-02-10 12:25:00+00:00,80.9,80.95,80.66,80.8,2795
|
|
2023-02-10 12:30:00+00:00,80.8,80.97,80.6,80.66,4436
|
|
2023-02-10 12:35:00+00:00,80.67,80.86,80.64,80.76,3194
|
|
2023-02-10 12:40:00+00:00,80.77,81.07,80.76,80.89,3963
|
|
2023-02-10 12:45:00+00:00,80.88,81.01,80.74,80.79,3384
|
|
2023-02-10 12:50:00+00:00,80.81,81.03,80.79,80.99,2489
|
|
2023-02-10 12:55:00+00:00,80.98,81.2,80.92,81.19,3495
|
|
2023-02-10 13:00:00+00:00,81.19,81.42,81.13,81.38,4413
|
|
2023-02-10 13:05:00+00:00,81.37,81.58,81.29,81.49,4187
|
|
2023-02-10 13:10:00+00:00,81.5,81.56,81.46,81.53,2026
|
|
2023-02-10 13:15:00+00:00,81.53,81.95,81.53,81.85,6081
|
|
2023-02-10 13:20:00+00:00,81.85,82.07,81.84,81.86,4545
|
|
2023-02-10 13:25:00+00:00,81.87,81.98,81.73,81.75,4126
|
|
2023-02-10 13:30:00+00:00,81.76,81.76,81.48,81.68,4278
|
|
2023-02-10 13:35:00+00:00,81.68,81.75,81.48,81.54,2807
|
|
2023-02-10 13:40:00+00:00,81.54,81.55,81.25,81.31,4041
|
|
2023-02-10 13:45:00+00:00,81.3,81.34,81.2,81.3,3490
|
|
2023-02-10 13:50:00+00:00,81.3,81.38,81.17,81.21,3330
|
|
2023-02-10 13:55:00+00:00,81.21,81.22,81.02,81.04,3426
|
|
2023-02-10 14:00:00+00:00,81.04,81.16,80.98,81.08,5131
|
|
2023-02-10 14:05:00+00:00,81.08,81.13,81.01,81.06,2430
|
|
2023-02-10 14:10:00+00:00,81.05,81.13,80.86,80.9,6186
|
|
2023-02-10 14:15:00+00:00,80.9,81.03,80.86,80.97,2762
|
|
2023-02-10 14:20:00+00:00,80.97,81.05,80.81,80.86,2404
|
|
2023-02-10 14:25:00+00:00,80.85,80.85,80.7,80.75,3985
|
|
2023-02-10 14:30:00+00:00,80.75,81.09,80.68,81.02,4799
|
|
2023-02-10 14:35:00+00:00,81.01,81.15,80.94,81.09,4016
|
|
2023-02-10 14:40:00+00:00,81.11,81.13,80.84,80.94,3461
|
|
2023-02-10 14:45:00+00:00,80.95,80.99,80.78,80.85,3279
|
|
2023-02-10 14:50:00+00:00,80.86,81.14,80.84,81.1,3094
|
|
2023-02-10 14:55:00+00:00,81.08,81.13,80.96,81.09,2697
|
|
2023-02-10 15:00:00+00:00,81.1,81.28,80.97,80.99,5077
|
|
2023-02-10 15:05:00+00:00,80.99,81.21,80.99,81.11,3179
|
|
2023-02-10 15:10:00+00:00,81.12,81.23,81.05,81.16,2907
|
|
2023-02-10 15:15:00+00:00,81.16,81.19,81.03,81.04,2795
|
|
2023-02-10 15:20:00+00:00,81.05,81.12,80.93,81.04,2660
|
|
2023-02-10 15:25:00+00:00,81.02,81.11,80.88,80.98,2796
|
|
2023-02-10 15:30:00+00:00,81.0,81.09,80.94,81.04,2937
|
|
2023-02-10 15:35:00+00:00,81.03,81.24,81.0,81.23,3163
|
|
2023-02-10 15:40:00+00:00,81.23,81.29,81.13,81.25,4299
|
|
2023-02-10 15:45:00+00:00,81.26,81.47,81.2,81.45,6788
|
|
2023-02-10 15:50:00+00:00,81.45,81.57,81.21,81.52,6743
|
|
2023-02-10 15:55:00+00:00,81.54,81.62,81.41,81.46,8124
|
|
2023-02-13 09:30:00+00:00,81.57,82.14,81.06,81.12,10436
|
|
2023-02-13 09:35:00+00:00,81.14,81.32,80.9,81.23,7169
|
|
2023-02-13 09:40:00+00:00,81.24,81.83,81.23,81.68,11684
|
|
2023-02-13 09:45:00+00:00,81.68,82.06,81.68,81.91,8323
|
|
2023-02-13 09:50:00+00:00,81.92,82.01,81.38,81.5,7521
|
|
2023-02-13 09:55:00+00:00,81.5,82.15,81.49,82.09,7945
|
|
2023-02-13 10:00:00+00:00,82.1,82.17,81.64,81.64,6975
|
|
2023-02-13 10:05:00+00:00,81.64,81.69,81.3,81.46,6969
|
|
2023-02-13 10:10:00+00:00,81.44,81.65,81.23,81.58,5529
|
|
2023-02-13 10:15:00+00:00,81.58,81.8,81.35,81.71,5516
|
|
2023-02-13 10:20:00+00:00,81.73,81.87,81.45,81.57,5052
|
|
2023-02-13 10:25:00+00:00,81.56,81.93,81.52,81.88,4241
|
|
2023-02-13 10:30:00+00:00,81.88,81.95,81.57,81.78,4196
|
|
2023-02-13 10:35:00+00:00,81.78,81.99,81.7,81.75,4264
|
|
2023-02-13 10:40:00+00:00,81.75,81.95,81.68,81.89,3925
|
|
2023-02-13 10:45:00+00:00,81.89,82.61,81.76,82.6,7844
|
|
2023-02-13 10:50:00+00:00,82.6,82.66,82.36,82.42,6459
|
|
2023-02-13 10:55:00+00:00,82.42,82.48,82.13,82.15,4678
|
|
2023-02-13 11:00:00+00:00,82.16,82.35,82.13,82.26,4120
|
|
2023-02-13 11:05:00+00:00,82.25,82.64,82.25,82.63,8636
|
|
2023-02-13 11:10:00+00:00,82.63,82.82,82.37,82.78,4608
|
|
2023-02-13 11:15:00+00:00,82.77,82.88,82.69,82.83,4675
|
|
2023-02-13 11:20:00+00:00,82.82,82.87,82.6,82.78,3807
|
|
2023-02-13 11:25:00+00:00,82.8,82.8,82.63,82.76,2573
|
|
2023-02-13 11:30:00+00:00,82.77,82.79,82.47,82.54,4026
|
|
2023-02-13 11:35:00+00:00,82.54,82.61,82.38,82.49,2565
|
|
2023-02-13 11:40:00+00:00,82.49,82.81,82.47,82.75,4186
|
|
2023-02-13 11:45:00+00:00,82.75,82.87,82.67,82.83,3170
|
|
2023-02-13 11:50:00+00:00,82.82,82.83,82.55,82.67,2623
|
|
2023-02-13 11:55:00+00:00,82.67,82.83,82.54,82.83,2610
|
|
2023-02-13 12:00:00+00:00,82.83,83.03,82.78,82.95,3927
|
|
2023-02-13 12:05:00+00:00,82.95,83.08,82.84,82.88,3153
|
|
2023-02-13 12:10:00+00:00,82.88,83.1,82.85,83.09,3593
|
|
2023-02-13 12:15:00+00:00,83.09,83.21,83.06,83.16,4327
|
|
2023-02-13 12:20:00+00:00,83.17,83.2,83.04,83.05,3866
|
|
2023-02-13 12:25:00+00:00,83.05,83.14,82.97,83.12,2406
|
|
2023-02-13 12:30:00+00:00,83.13,83.2,82.95,83.14,3691
|
|
2023-02-13 12:35:00+00:00,83.14,83.26,83.07,83.23,2682
|
|
2023-02-13 12:40:00+00:00,83.23,83.29,83.13,83.25,2678
|
|
2023-02-13 12:45:00+00:00,83.25,83.46,83.24,83.44,3885
|
|
2023-02-13 12:50:00+00:00,83.44,83.54,83.39,83.43,4525
|
|
2023-02-13 12:55:00+00:00,83.44,83.44,83.26,83.31,3629
|
|
2023-02-13 13:00:00+00:00,83.31,83.45,83.29,83.31,2924
|
|
2023-02-13 13:05:00+00:00,83.3,83.34,83.17,83.2,3028
|
|
2023-02-13 13:10:00+00:00,83.2,83.42,83.2,83.39,2685
|
|
2023-02-13 13:15:00+00:00,83.38,83.63,83.34,83.51,4837
|
|
2023-02-13 13:20:00+00:00,83.51,83.67,83.5,83.58,3317
|
|
2023-02-13 13:25:00+00:00,83.58,83.81,83.57,83.7,3346
|
|
2023-02-13 13:30:00+00:00,83.7,83.92,83.69,83.82,3686
|
|
2023-02-13 13:35:00+00:00,83.83,83.94,83.76,83.94,3653
|
|
2023-02-13 13:40:00+00:00,83.92,83.98,83.77,83.78,3696
|
|
2023-02-13 13:45:00+00:00,83.77,83.86,83.72,83.76,3079
|
|
2023-02-13 13:50:00+00:00,83.76,83.91,83.71,83.78,3397
|
|
2023-02-13 13:55:00+00:00,83.79,84.02,83.79,83.96,3201
|
|
2023-02-13 14:00:00+00:00,83.96,84.15,83.96,84.01,4784
|
|
2023-02-13 14:05:00+00:00,83.99,84.0,83.71,83.75,3479
|
|
2023-02-13 14:10:00+00:00,83.75,83.76,83.54,83.64,4729
|
|
2023-02-13 14:15:00+00:00,83.64,83.75,83.59,83.66,3239
|
|
2023-02-13 14:20:00+00:00,83.66,83.74,83.48,83.62,2983
|
|
2023-02-13 14:25:00+00:00,83.62,83.72,83.39,83.44,4295
|
|
2023-02-13 14:30:00+00:00,83.46,83.49,83.24,83.24,3650
|
|
2023-02-13 14:35:00+00:00,83.25,83.49,83.24,83.44,3248
|
|
2023-02-13 14:40:00+00:00,83.44,83.45,83.14,83.22,3316
|
|
2023-02-13 14:45:00+00:00,83.21,83.26,83.07,83.12,3373
|
|
2023-02-13 14:50:00+00:00,83.11,83.25,83.09,83.21,3443
|
|
2023-02-13 14:55:00+00:00,83.22,83.35,83.17,83.34,2900
|
|
2023-02-13 15:00:00+00:00,83.34,83.37,83.04,83.28,4527
|
|
2023-02-13 15:05:00+00:00,83.28,83.47,83.22,83.43,4802
|
|
2023-02-13 15:10:00+00:00,83.44,83.54,83.4,83.45,3934
|
|
2023-02-13 15:15:00+00:00,83.46,83.54,83.34,83.52,3489
|
|
2023-02-13 15:20:00+00:00,83.53,83.61,83.48,83.54,3177
|
|
2023-02-13 15:25:00+00:00,83.55,83.58,83.4,83.46,3474
|
|
2023-02-13 15:30:00+00:00,83.45,83.6,83.44,83.48,3425
|
|
2023-02-13 15:35:00+00:00,83.48,83.52,83.3,83.36,3776
|
|
2023-02-13 15:40:00+00:00,83.35,83.51,83.33,83.5,3377
|
|
2023-02-13 15:45:00+00:00,83.49,83.52,83.14,83.21,5767
|
|
2023-02-13 15:50:00+00:00,83.21,83.22,82.89,83.07,7209
|
|
2023-02-13 15:55:00+00:00,83.07,83.22,82.96,83.12,12145
|
|
2023-02-14 09:30:00+00:00,82.7,82.89,81.76,82.36,15903
|
|
2023-02-14 09:35:00+00:00,82.35,83.32,82.25,83.27,14438
|
|
2023-02-14 09:40:00+00:00,83.27,83.93,83.01,83.56,15438
|
|
2023-02-14 09:45:00+00:00,83.56,84.18,83.56,84.11,13575
|
|
2023-02-14 09:50:00+00:00,84.1,84.66,83.93,84.48,13662
|
|
2023-02-14 09:55:00+00:00,84.48,85.25,84.48,85.17,15190
|
|
2023-02-14 10:00:00+00:00,85.18,85.97,85.17,85.8,14803
|
|
2023-02-14 10:05:00+00:00,85.81,85.83,85.35,85.64,13807
|
|
2023-02-14 10:10:00+00:00,85.65,86.07,85.43,85.84,14177
|
|
2023-02-14 10:15:00+00:00,85.84,85.98,85.49,85.62,9582
|
|
2023-02-14 10:20:00+00:00,85.63,85.87,85.54,85.76,7231
|
|
2023-02-14 10:25:00+00:00,85.77,85.95,85.46,85.57,9578
|
|
2023-02-14 10:30:00+00:00,85.57,85.78,85.16,85.2,10202
|
|
2023-02-14 10:35:00+00:00,85.19,85.21,84.47,84.47,10404
|
|
2023-02-14 10:40:00+00:00,84.48,84.62,84.23,84.31,8125
|
|
2023-02-14 10:45:00+00:00,84.31,84.31,83.55,84.13,13339
|
|
2023-02-14 10:50:00+00:00,84.13,84.2,83.92,84.03,6496
|
|
2023-02-14 10:55:00+00:00,84.03,84.48,83.92,84.46,8485
|
|
2023-02-14 11:00:00+00:00,84.46,85.34,84.37,85.14,10303
|
|
2023-02-14 11:05:00+00:00,85.14,85.36,84.76,84.8,7708
|
|
2023-02-14 11:10:00+00:00,84.82,84.93,84.53,84.69,5983
|
|
2023-02-14 11:15:00+00:00,84.68,85.01,84.64,84.85,4901
|
|
2023-02-14 11:20:00+00:00,84.86,85.14,84.7,85.13,4279
|
|
2023-02-14 11:25:00+00:00,85.14,85.19,84.22,84.32,7713
|
|
2023-02-14 11:30:00+00:00,84.32,84.32,84.02,84.16,6007
|
|
2023-02-14 11:35:00+00:00,84.16,84.33,84.0,84.01,6356
|
|
2023-02-14 11:40:00+00:00,84.02,84.24,83.85,83.96,4926
|
|
2023-02-14 11:45:00+00:00,83.91,84.39,83.88,84.29,5656
|
|
2023-02-14 11:50:00+00:00,84.28,84.29,83.87,84.13,4087
|
|
2023-02-14 11:55:00+00:00,84.13,84.38,84.09,84.31,3153
|
|
2023-02-14 12:00:00+00:00,84.3,84.45,84.18,84.26,4225
|
|
2023-02-14 12:05:00+00:00,84.27,84.34,84.16,84.29,2272
|
|
2023-02-14 12:10:00+00:00,84.3,84.51,84.27,84.43,4219
|
|
2023-02-14 12:15:00+00:00,84.43,84.57,84.38,84.55,4265
|
|
2023-02-14 12:20:00+00:00,84.53,84.64,84.41,84.45,2456
|
|
2023-02-14 12:25:00+00:00,84.45,84.72,84.36,84.5,3380
|
|
2023-02-14 12:30:00+00:00,84.51,84.77,84.46,84.74,2834
|
|
2023-02-14 12:35:00+00:00,84.74,84.75,84.56,84.65,2972
|
|
2023-02-14 12:40:00+00:00,84.66,84.92,84.61,84.74,3578
|
|
2023-02-14 12:45:00+00:00,84.74,84.75,84.55,84.62,2771
|
|
2023-02-14 12:50:00+00:00,84.59,84.61,84.43,84.54,3060
|
|
2023-02-14 12:55:00+00:00,84.55,84.81,84.53,84.69,3444
|
|
2023-02-14 13:00:00+00:00,84.69,85.27,84.65,85.1,6002
|
|
2023-02-14 13:05:00+00:00,85.11,85.34,85.1,85.18,3784
|
|
2023-02-14 13:10:00+00:00,85.17,85.26,85.06,85.21,3140
|
|
2023-02-14 13:15:00+00:00,85.22,85.45,85.14,85.21,4752
|
|
2023-02-14 13:20:00+00:00,85.23,85.38,85.16,85.27,2667
|
|
2023-02-14 13:25:00+00:00,85.25,85.35,85.12,85.3,2696
|
|
2023-02-14 13:30:00+00:00,85.32,85.4,85.19,85.39,2721
|
|
2023-02-14 13:35:00+00:00,85.4,85.46,85.21,85.3,3124
|
|
2023-02-14 13:40:00+00:00,85.33,85.41,84.91,84.91,3883
|
|
2023-02-14 13:45:00+00:00,84.96,85.26,84.95,85.24,3140
|
|
2023-02-14 13:50:00+00:00,85.24,85.36,85.19,85.3,3423
|
|
2023-02-14 13:55:00+00:00,85.29,85.46,85.16,85.26,3637
|
|
2023-02-14 14:00:00+00:00,85.27,85.54,85.18,85.4,4335
|
|
2023-02-14 14:05:00+00:00,85.4,85.41,84.91,85.18,6460
|
|
2023-02-14 14:10:00+00:00,85.19,85.29,85.13,85.27,2530
|
|
2023-02-14 14:15:00+00:00,85.27,85.46,85.25,85.41,2811
|
|
2023-02-14 14:20:00+00:00,85.41,85.55,85.35,85.52,2501
|
|
2023-02-14 14:25:00+00:00,85.52,85.55,85.29,85.33,4023
|
|
2023-02-14 14:30:00+00:00,85.32,85.58,85.27,85.53,3641
|
|
2023-02-14 14:35:00+00:00,85.55,85.68,85.5,85.6,3709
|
|
2023-02-14 14:40:00+00:00,85.6,85.72,85.59,85.65,2862
|
|
2023-02-14 14:45:00+00:00,85.64,85.83,85.62,85.83,3252
|
|
2023-02-14 14:50:00+00:00,85.83,85.93,85.66,85.73,3498
|
|
2023-02-14 14:55:00+00:00,85.74,85.78,85.63,85.69,3239
|
|
2023-02-14 15:00:00+00:00,85.7,85.82,85.61,85.76,3545
|
|
2023-02-14 15:05:00+00:00,85.75,85.81,85.61,85.68,2967
|
|
2023-02-14 15:10:00+00:00,85.67,85.73,85.42,85.55,5315
|
|
2023-02-14 15:15:00+00:00,85.54,85.67,85.41,85.58,4082
|
|
2023-02-14 15:20:00+00:00,85.58,85.8,85.57,85.79,3068
|
|
2023-02-14 15:25:00+00:00,85.79,85.86,85.55,85.61,3809
|
|
2023-02-14 15:30:00+00:00,85.61,85.83,85.52,85.78,4441
|
|
2023-02-14 15:35:00+00:00,85.78,85.96,85.77,85.92,5112
|
|
2023-02-14 15:40:00+00:00,85.9,86.06,85.86,86.01,5892
|
|
2023-02-14 15:45:00+00:00,86.0,86.05,85.93,85.99,4580
|
|
2023-02-14 15:50:00+00:00,85.99,86.16,85.81,86.06,7996
|
|
2023-02-14 15:55:00+00:00,86.07,86.19,85.91,85.92,14324
|
|
2023-02-15 09:30:00+00:00,85.1,85.89,85.07,85.31,16356
|
|
2023-02-15 09:35:00+00:00,85.31,85.59,84.78,84.8,10824
|
|
2023-02-15 09:40:00+00:00,84.8,85.35,84.68,84.81,12095
|
|
2023-02-15 09:45:00+00:00,84.81,85.0,84.67,84.87,8888
|
|
2023-02-15 09:50:00+00:00,84.86,84.88,83.82,83.88,12400
|
|
2023-02-15 09:55:00+00:00,83.86,84.2,83.72,84.0,9473
|
|
2023-02-15 10:00:00+00:00,84.0,84.12,83.72,83.85,7557
|
|
2023-02-15 10:05:00+00:00,83.84,83.88,83.32,83.64,10354
|
|
2023-02-15 10:10:00+00:00,83.64,83.9,83.4,83.78,9256
|
|
2023-02-15 10:15:00+00:00,83.77,84.23,83.74,84.21,8775
|
|
2023-02-15 10:20:00+00:00,84.2,84.35,84.06,84.09,7466
|
|
2023-02-15 10:25:00+00:00,84.09,84.38,84.02,84.19,6608
|
|
2023-02-15 10:30:00+00:00,84.18,84.47,84.07,84.36,6900
|
|
2023-02-15 10:35:00+00:00,84.37,84.43,84.05,84.33,5874
|
|
2023-02-15 10:40:00+00:00,84.35,84.39,83.91,83.91,4983
|
|
2023-02-15 10:45:00+00:00,83.92,84.01,83.72,83.79,5671
|
|
2023-02-15 10:50:00+00:00,83.78,84.02,83.75,83.92,3500
|
|
2023-02-15 10:55:00+00:00,83.91,84.09,83.77,83.78,4302
|
|
2023-02-15 11:00:00+00:00,83.77,83.88,83.67,83.81,4069
|
|
2023-02-15 11:05:00+00:00,83.81,84.05,83.72,83.93,5704
|
|
2023-02-15 11:10:00+00:00,83.93,84.12,83.75,83.77,5150
|
|
2023-02-15 11:15:00+00:00,83.78,83.98,83.59,83.73,5193
|
|
2023-02-15 11:20:00+00:00,83.74,83.81,83.61,83.69,2593
|
|
2023-02-15 11:25:00+00:00,83.69,83.96,83.64,83.9,3529
|
|
2023-02-15 11:30:00+00:00,83.94,83.97,83.68,83.76,4130
|
|
2023-02-15 11:35:00+00:00,83.76,84.02,83.7,83.95,3494
|
|
2023-02-15 11:40:00+00:00,83.95,84.33,83.89,84.3,5706
|
|
2023-02-15 11:45:00+00:00,84.32,84.55,84.3,84.46,4646
|
|
2023-02-15 11:50:00+00:00,84.47,84.51,84.37,84.42,3194
|
|
2023-02-15 11:55:00+00:00,84.43,84.53,84.23,84.23,4265
|
|
2023-02-15 12:00:00+00:00,84.24,84.36,84.06,84.06,4366
|
|
2023-02-15 12:05:00+00:00,84.06,84.19,83.83,84.02,4359
|
|
2023-02-15 12:10:00+00:00,84.03,84.11,83.96,84.06,2327
|
|
2023-02-15 12:15:00+00:00,84.06,84.14,83.91,84.08,2516
|
|
2023-02-15 12:20:00+00:00,84.09,84.09,83.92,83.94,2352
|
|
2023-02-15 12:25:00+00:00,83.95,84.07,83.83,83.86,2453
|
|
2023-02-15 12:30:00+00:00,83.87,83.92,83.76,83.92,2409
|
|
2023-02-15 12:35:00+00:00,83.92,84.04,83.76,83.95,3560
|
|
2023-02-15 12:40:00+00:00,83.93,84.16,83.93,84.09,2844
|
|
2023-02-15 12:45:00+00:00,84.11,84.17,84.02,84.12,2262
|
|
2023-02-15 12:50:00+00:00,84.12,84.31,84.12,84.23,2711
|
|
2023-02-15 12:55:00+00:00,84.24,84.25,84.05,84.14,2510
|
|
2023-02-15 13:00:00+00:00,84.14,84.21,83.99,84.02,2011
|
|
2023-02-15 13:05:00+00:00,84.02,84.1,83.9,84.09,2668
|
|
2023-02-15 13:10:00+00:00,84.08,84.17,84.06,84.11,2857
|
|
2023-02-15 13:15:00+00:00,84.11,84.17,84.03,84.16,2045
|
|
2023-02-15 13:20:00+00:00,84.16,84.3,84.1,84.19,3950
|
|
2023-02-15 13:25:00+00:00,84.18,84.35,84.15,84.34,2304
|
|
2023-02-15 13:30:00+00:00,84.34,84.4,84.16,84.23,2801
|
|
2023-02-15 13:35:00+00:00,84.23,84.31,84.16,84.23,2062
|
|
2023-02-15 13:40:00+00:00,84.22,84.46,84.22,84.41,2259
|
|
2023-02-15 13:45:00+00:00,84.42,84.44,84.3,84.39,2294
|
|
2023-02-15 13:50:00+00:00,84.38,84.55,84.32,84.53,2404
|
|
2023-02-15 13:55:00+00:00,84.53,84.55,84.42,84.53,2696
|
|
2023-02-15 14:00:00+00:00,84.53,84.57,84.47,84.53,2392
|
|
2023-02-15 14:05:00+00:00,84.53,84.8,84.49,84.77,3678
|
|
2023-02-15 14:10:00+00:00,84.77,84.83,84.68,84.77,3968
|
|
2023-02-15 14:15:00+00:00,84.77,84.82,84.56,84.58,4025
|
|
2023-02-15 14:20:00+00:00,84.59,84.85,84.58,84.82,3746
|
|
2023-02-15 14:25:00+00:00,84.83,84.94,84.77,84.92,2746
|
|
2023-02-15 14:30:00+00:00,84.92,84.98,84.86,84.9,2444
|
|
2023-02-15 14:35:00+00:00,84.89,85.08,84.88,85.01,2880
|
|
2023-02-15 14:40:00+00:00,85.01,85.05,84.88,85.04,3091
|
|
2023-02-15 14:45:00+00:00,85.04,85.12,84.91,84.95,3556
|
|
2023-02-15 14:50:00+00:00,84.95,84.96,84.76,84.83,4777
|
|
2023-02-15 14:55:00+00:00,84.83,84.91,84.72,84.79,2637
|
|
2023-02-15 15:00:00+00:00,84.8,84.89,84.72,84.75,2986
|
|
2023-02-15 15:05:00+00:00,84.76,84.89,84.65,84.66,4094
|
|
2023-02-15 15:10:00+00:00,84.66,84.72,84.52,84.56,4902
|
|
2023-02-15 15:15:00+00:00,84.57,84.62,84.26,84.31,5621
|
|
2023-02-15 15:20:00+00:00,84.31,84.41,84.15,84.18,5384
|
|
2023-02-15 15:25:00+00:00,84.18,84.25,84.1,84.16,3982
|
|
2023-02-15 15:30:00+00:00,84.16,84.42,84.14,84.38,5193
|
|
2023-02-15 15:35:00+00:00,84.38,84.53,84.35,84.45,3741
|
|
2023-02-15 15:40:00+00:00,84.46,84.57,84.36,84.56,3507
|
|
2023-02-15 15:45:00+00:00,84.56,84.73,84.5,84.71,4668
|
|
2023-02-15 15:50:00+00:00,84.71,84.95,84.68,84.88,7454
|
|
2023-02-15 15:55:00+00:00,84.87,85.21,84.78,85.21,17049
|
|
2023-02-16 09:30:00+00:00,82.98,83.07,81.93,82.11,18708
|
|
2023-02-16 09:35:00+00:00,82.11,82.14,81.29,81.85,15482
|
|
2023-02-16 09:40:00+00:00,81.87,82.25,81.43,81.44,14022
|
|
2023-02-16 09:45:00+00:00,81.46,82.04,81.35,81.82,12713
|
|
2023-02-16 09:50:00+00:00,81.81,82.13,81.48,81.9,10850
|
|
2023-02-16 09:55:00+00:00,81.89,82.28,81.56,81.93,10120
|
|
2023-02-16 10:00:00+00:00,81.94,81.94,81.38,81.7,9845
|
|
2023-02-16 10:05:00+00:00,81.7,82.09,81.6,82.02,7886
|
|
2023-02-16 10:10:00+00:00,82.02,82.33,81.94,82.08,8032
|
|
2023-02-16 10:15:00+00:00,82.09,82.51,82.01,82.41,7245
|
|
2023-02-16 10:20:00+00:00,82.41,82.76,82.39,82.58,9430
|
|
2023-02-16 10:25:00+00:00,82.61,82.9,82.56,82.77,6981
|
|
2023-02-16 10:30:00+00:00,82.76,83.07,82.73,82.94,8226
|
|
2023-02-16 10:35:00+00:00,82.94,83.16,82.83,82.97,7217
|
|
2023-02-16 10:40:00+00:00,82.98,83.23,82.86,82.97,8443
|
|
2023-02-16 10:45:00+00:00,82.97,83.09,82.87,83.06,6381
|
|
2023-02-16 10:50:00+00:00,83.09,83.19,82.95,82.97,6512
|
|
2023-02-16 10:55:00+00:00,82.97,82.98,82.67,82.85,5977
|
|
2023-02-16 11:00:00+00:00,82.86,83.35,82.8,83.16,5999
|
|
2023-02-16 11:05:00+00:00,83.16,83.21,82.81,82.88,4468
|
|
2023-02-16 11:10:00+00:00,82.91,83.02,82.68,82.8,4639
|
|
2023-02-16 11:15:00+00:00,82.8,82.86,82.65,82.7,5201
|
|
2023-02-16 11:20:00+00:00,82.71,82.78,82.38,82.5,6262
|
|
2023-02-16 11:25:00+00:00,82.5,82.73,82.36,82.65,4233
|
|
2023-02-16 11:30:00+00:00,82.65,82.84,82.6,82.75,4452
|
|
2023-02-16 11:35:00+00:00,82.75,82.77,82.53,82.61,3873
|
|
2023-02-16 11:40:00+00:00,82.6,82.86,82.58,82.83,3692
|
|
2023-02-16 11:45:00+00:00,82.84,83.08,82.84,82.98,4592
|
|
2023-02-16 11:50:00+00:00,82.99,83.13,82.94,83.04,3523
|
|
2023-02-16 11:55:00+00:00,83.05,83.17,82.95,82.98,3566
|
|
2023-02-16 12:00:00+00:00,82.97,83.02,82.92,82.98,2951
|
|
2023-02-16 12:05:00+00:00,82.98,83.13,82.93,83.08,2545
|
|
2023-02-16 12:10:00+00:00,83.09,83.17,83.05,83.1,3177
|
|
2023-02-16 12:15:00+00:00,83.1,83.11,82.62,82.62,4376
|
|
2023-02-16 12:20:00+00:00,82.63,83.02,82.53,82.9,5012
|
|
2023-02-16 12:25:00+00:00,82.91,82.98,82.84,82.92,2928
|
|
2023-02-16 12:30:00+00:00,82.91,83.23,82.86,83.13,4552
|
|
2023-02-16 12:35:00+00:00,83.14,83.26,83.06,83.06,3821
|
|
2023-02-16 12:40:00+00:00,83.07,83.16,82.98,83.11,2128
|
|
2023-02-16 12:45:00+00:00,83.11,83.2,83.01,83.03,4123
|
|
2023-02-16 12:50:00+00:00,83.02,83.09,82.84,82.86,4398
|
|
2023-02-16 12:55:00+00:00,82.86,82.87,82.58,82.64,3220
|
|
2023-02-16 13:00:00+00:00,82.64,82.89,82.58,82.72,5613
|
|
2023-02-16 13:05:00+00:00,82.73,82.82,82.66,82.79,1971
|
|
2023-02-16 13:10:00+00:00,82.78,82.81,82.54,82.54,2625
|
|
2023-02-16 13:15:00+00:00,82.54,82.7,82.51,82.69,4187
|
|
2023-02-16 13:20:00+00:00,82.69,82.76,82.47,82.62,3511
|
|
2023-02-16 13:25:00+00:00,82.62,82.67,82.47,82.52,2286
|
|
2023-02-16 13:30:00+00:00,82.52,82.6,82.42,82.59,2960
|
|
2023-02-16 13:35:00+00:00,82.58,82.71,82.57,82.67,2663
|
|
2023-02-16 13:40:00+00:00,82.67,82.78,82.52,82.76,2764
|
|
2023-02-16 13:45:00+00:00,82.78,82.81,82.64,82.73,3266
|
|
2023-02-16 13:50:00+00:00,82.72,82.72,82.47,82.54,3279
|
|
2023-02-16 13:55:00+00:00,82.54,82.55,82.29,82.47,4490
|
|
2023-02-16 14:00:00+00:00,82.48,82.72,82.42,82.64,3576
|
|
2023-02-16 14:05:00+00:00,82.64,82.69,82.49,82.51,3175
|
|
2023-02-16 14:10:00+00:00,82.53,82.53,82.41,82.46,2399
|
|
2023-02-16 14:15:00+00:00,82.45,82.56,82.31,82.35,3725
|
|
2023-02-16 14:20:00+00:00,82.35,82.36,82.06,82.19,6023
|
|
2023-02-16 14:25:00+00:00,82.19,82.25,82.06,82.06,4028
|
|
2023-02-16 14:30:00+00:00,82.07,82.29,82.06,82.2,3626
|
|
2023-02-16 14:35:00+00:00,82.21,82.35,82.18,82.29,3442
|
|
2023-02-16 14:40:00+00:00,82.29,82.3,82.13,82.21,4830
|
|
2023-02-16 14:45:00+00:00,82.21,82.35,82.21,82.3,3212
|
|
2023-02-16 14:50:00+00:00,82.3,82.35,82.21,82.27,2371
|
|
2023-02-16 14:55:00+00:00,82.27,82.34,82.17,82.19,2410
|
|
2023-02-16 15:00:00+00:00,82.18,82.2,81.86,81.9,5056
|
|
2023-02-16 15:05:00+00:00,81.89,82.04,81.68,81.82,7649
|
|
2023-02-16 15:10:00+00:00,81.81,81.87,81.58,81.59,4108
|
|
2023-02-16 15:15:00+00:00,81.58,81.58,81.12,81.14,8730
|
|
2023-02-16 15:20:00+00:00,81.14,81.17,80.81,80.93,9800
|
|
2023-02-16 15:25:00+00:00,80.92,81.01,80.5,80.5,9772
|
|
2023-02-16 15:30:00+00:00,80.51,80.61,80.25,80.41,10171
|
|
2023-02-16 15:35:00+00:00,80.41,80.71,80.4,80.55,8131
|
|
2023-02-16 15:40:00+00:00,80.56,80.61,80.23,80.56,8042
|
|
2023-02-16 15:45:00+00:00,80.58,80.74,80.53,80.74,7822
|
|
2023-02-16 15:50:00+00:00,80.74,80.84,80.45,80.48,10854
|
|
2023-02-16 15:55:00+00:00,80.46,80.52,80.05,80.06,25666
|
|
2023-02-17 09:30:00+00:00,79.54,79.65,79.04,79.42,17219
|
|
2023-02-17 09:35:00+00:00,79.42,79.53,78.53,78.54,12116
|
|
2023-02-17 09:40:00+00:00,78.54,78.67,78.12,78.12,11123
|
|
2023-02-17 09:45:00+00:00,78.12,78.16,77.66,77.68,13880
|
|
2023-02-17 09:50:00+00:00,77.69,77.95,77.61,77.69,10261
|
|
2023-02-17 09:55:00+00:00,77.68,78.09,77.62,78.02,9768
|
|
2023-02-17 10:00:00+00:00,78.0,78.54,77.96,78.46,12380
|
|
2023-02-17 10:05:00+00:00,78.47,78.54,77.92,78.09,9203
|
|
2023-02-17 10:10:00+00:00,78.07,78.34,77.95,78.2,8661
|
|
2023-02-17 10:15:00+00:00,78.2,78.4,77.86,78.36,8583
|
|
2023-02-17 10:20:00+00:00,78.34,78.52,78.25,78.36,6582
|
|
2023-02-17 10:25:00+00:00,78.35,78.48,77.98,78.04,6482
|
|
2023-02-17 10:30:00+00:00,78.03,78.7,78.01,78.64,8328
|
|
2023-02-17 10:35:00+00:00,78.64,78.92,78.2,78.31,9224
|
|
2023-02-17 10:40:00+00:00,78.3,78.31,78.01,78.14,5641
|
|
2023-02-17 10:45:00+00:00,78.13,78.38,78.07,78.29,5251
|
|
2023-02-17 10:50:00+00:00,78.28,78.36,78.03,78.26,4696
|
|
2023-02-17 10:55:00+00:00,78.26,78.34,77.99,77.99,4642
|
|
2023-02-17 11:00:00+00:00,78.0,78.27,77.97,78.26,5805
|
|
2023-02-17 11:05:00+00:00,78.26,78.56,78.26,78.3,6259
|
|
2023-02-17 11:10:00+00:00,78.29,78.58,78.28,78.49,4583
|
|
2023-02-17 11:15:00+00:00,78.48,78.56,78.31,78.44,4658
|
|
2023-02-17 11:20:00+00:00,78.44,78.44,78.15,78.16,4299
|
|
2023-02-17 11:25:00+00:00,78.16,78.27,77.92,78.01,5942
|
|
2023-02-17 11:30:00+00:00,78.01,78.07,77.83,78.03,5118
|
|
2023-02-17 11:35:00+00:00,78.04,78.3,78.01,78.28,5029
|
|
2023-02-17 11:40:00+00:00,78.28,78.48,78.23,78.42,4191
|
|
2023-02-17 11:45:00+00:00,78.41,78.53,78.18,78.25,5240
|
|
2023-02-17 11:50:00+00:00,78.25,78.26,77.98,78.01,3765
|
|
2023-02-17 11:55:00+00:00,78.02,78.16,77.92,78.1,4586
|
|
2023-02-17 12:00:00+00:00,78.1,78.35,78.09,78.29,4609
|
|
2023-02-17 12:05:00+00:00,78.3,78.41,78.28,78.34,3296
|
|
2023-02-17 12:10:00+00:00,78.35,78.53,78.28,78.32,3845
|
|
2023-02-17 12:15:00+00:00,78.33,78.37,78.13,78.14,3148
|
|
2023-02-17 12:20:00+00:00,78.15,78.29,78.07,78.16,3878
|
|
2023-02-17 12:25:00+00:00,78.16,78.3,78.04,78.1,2465
|
|
2023-02-17 12:30:00+00:00,78.09,78.23,78.03,78.08,2866
|
|
2023-02-17 12:35:00+00:00,78.09,78.16,77.97,78.05,2583
|
|
2023-02-17 12:40:00+00:00,78.05,78.06,77.7,77.8,5106
|
|
2023-02-17 12:45:00+00:00,77.8,77.88,77.7,77.71,2833
|
|
2023-02-17 12:50:00+00:00,77.71,77.75,77.53,77.58,4741
|
|
2023-02-17 12:55:00+00:00,77.58,77.73,77.53,77.71,3348
|
|
2023-02-17 13:00:00+00:00,77.72,77.75,77.47,77.57,3297
|
|
2023-02-17 13:05:00+00:00,77.58,77.74,77.52,77.73,3287
|
|
2023-02-17 13:10:00+00:00,77.72,77.94,77.72,77.82,3603
|
|
2023-02-17 13:15:00+00:00,77.82,77.91,77.74,77.74,3105
|
|
2023-02-17 13:20:00+00:00,77.74,77.74,77.53,77.58,2344
|
|
2023-02-17 13:25:00+00:00,77.58,77.6,77.41,77.49,3976
|
|
2023-02-17 13:30:00+00:00,77.48,77.54,77.37,77.5,2933
|
|
2023-02-17 13:35:00+00:00,77.49,77.63,77.47,77.62,3846
|
|
2023-02-17 13:40:00+00:00,77.63,77.81,77.6,77.64,3359
|
|
2023-02-17 13:45:00+00:00,77.64,77.82,77.64,77.72,3346
|
|
2023-02-17 13:50:00+00:00,77.71,77.8,77.57,77.59,3843
|
|
2023-02-17 13:55:00+00:00,77.6,77.75,77.6,77.73,2224
|
|
2023-02-17 14:00:00+00:00,77.73,77.88,77.72,77.8,5645
|
|
2023-02-17 14:05:00+00:00,77.81,77.91,77.78,77.82,2390
|
|
2023-02-17 14:10:00+00:00,77.82,77.89,77.68,77.73,2636
|
|
2023-02-17 14:15:00+00:00,77.71,77.87,77.64,77.77,2995
|
|
2023-02-17 14:20:00+00:00,77.76,78.07,77.76,78.01,5420
|
|
2023-02-17 14:25:00+00:00,78.0,78.09,77.94,78.03,3498
|
|
2023-02-17 14:30:00+00:00,78.04,78.3,78.04,78.27,4232
|
|
2023-02-17 14:35:00+00:00,78.26,78.34,78.21,78.33,3026
|
|
2023-02-17 14:40:00+00:00,78.33,78.33,78.12,78.12,3678
|
|
2023-02-17 14:45:00+00:00,78.12,78.33,78.1,78.26,2682
|
|
2023-02-17 14:50:00+00:00,78.25,78.48,78.25,78.43,3721
|
|
2023-02-17 14:55:00+00:00,78.44,78.59,78.41,78.55,4572
|
|
2023-02-17 15:00:00+00:00,78.55,78.74,78.51,78.6,6685
|
|
2023-02-17 15:05:00+00:00,78.59,78.7,78.41,78.6,4285
|
|
2023-02-17 15:10:00+00:00,78.62,78.65,78.33,78.45,4097
|
|
2023-02-17 15:15:00+00:00,78.44,78.54,78.32,78.38,4135
|
|
2023-02-17 15:20:00+00:00,78.39,78.44,78.17,78.25,4654
|
|
2023-02-17 15:25:00+00:00,78.24,78.35,78.02,78.06,4063
|
|
2023-02-17 15:30:00+00:00,78.06,78.34,78.02,78.32,4836
|
|
2023-02-17 15:35:00+00:00,78.31,78.41,78.1,78.13,4594
|
|
2023-02-17 15:40:00+00:00,78.13,78.22,78.05,78.1,3735
|
|
2023-02-17 15:45:00+00:00,78.1,78.25,78.04,78.17,5154
|
|
2023-02-17 15:50:00+00:00,78.17,78.44,78.17,78.35,7415
|
|
2023-02-17 15:55:00+00:00,78.36,78.53,78.32,78.51,11057
|
|
2023-02-21 09:30:00+00:00,77.15,77.7,76.74,77.42,16532
|
|
2023-02-21 09:35:00+00:00,77.49,78.25,77.37,78.2,11270
|
|
2023-02-21 09:40:00+00:00,78.19,78.43,78.08,78.25,9948
|
|
2023-02-21 09:45:00+00:00,78.23,78.46,77.95,78.03,10582
|
|
2023-02-21 09:50:00+00:00,78.04,78.4,77.77,78.01,8409
|
|
2023-02-21 09:55:00+00:00,78.0,78.21,77.61,77.7,8152
|
|
2023-02-21 10:00:00+00:00,77.69,78.0,77.51,77.55,6581
|
|
2023-02-21 10:05:00+00:00,77.55,77.69,77.37,77.47,5490
|
|
2023-02-21 10:10:00+00:00,77.45,77.55,77.13,77.28,5570
|
|
2023-02-21 10:15:00+00:00,77.28,77.5,77.12,77.44,5965
|
|
2023-02-21 10:20:00+00:00,77.44,77.94,77.43,77.74,8571
|
|
2023-02-21 10:25:00+00:00,77.73,77.74,77.15,77.17,8041
|
|
2023-02-21 10:30:00+00:00,77.17,77.57,77.14,77.49,6750
|
|
2023-02-21 10:35:00+00:00,77.48,77.8,77.35,77.44,6652
|
|
2023-02-21 10:40:00+00:00,77.44,77.77,77.43,77.52,5117
|
|
2023-02-21 10:45:00+00:00,77.53,77.67,77.34,77.41,4126
|
|
2023-02-21 10:50:00+00:00,77.4,77.53,77.14,77.25,4381
|
|
2023-02-21 10:55:00+00:00,77.26,77.31,77.1,77.16,3580
|
|
2023-02-21 11:00:00+00:00,77.17,77.45,77.15,77.37,4080
|
|
2023-02-21 11:05:00+00:00,77.35,77.44,77.19,77.2,3436
|
|
2023-02-21 11:10:00+00:00,77.19,77.33,77.12,77.33,3716
|
|
2023-02-21 11:15:00+00:00,77.31,77.4,77.05,77.22,4191
|
|
2023-02-21 11:20:00+00:00,77.21,77.49,77.21,77.44,5104
|
|
2023-02-21 11:25:00+00:00,77.44,77.5,77.13,77.19,3904
|
|
2023-02-21 11:30:00+00:00,77.18,77.25,76.92,77.08,4622
|
|
2023-02-21 11:35:00+00:00,77.07,77.37,77.07,77.23,4215
|
|
2023-02-21 11:40:00+00:00,77.23,77.41,77.13,77.26,3508
|
|
2023-02-21 11:45:00+00:00,77.25,77.32,77.12,77.16,3101
|
|
2023-02-21 11:50:00+00:00,77.16,77.16,76.97,77.07,3469
|
|
2023-02-21 11:55:00+00:00,77.06,77.09,76.78,76.81,4822
|
|
2023-02-21 12:00:00+00:00,76.81,76.93,76.7,76.8,5004
|
|
2023-02-21 12:05:00+00:00,76.8,76.95,76.79,76.91,3536
|
|
2023-02-21 12:10:00+00:00,76.9,76.9,76.74,76.87,2528
|
|
2023-02-21 12:15:00+00:00,76.86,77.02,76.78,77.0,3159
|
|
2023-02-21 12:20:00+00:00,77.0,77.02,76.77,76.78,2538
|
|
2023-02-21 12:25:00+00:00,76.78,76.8,76.58,76.61,4279
|
|
2023-02-21 12:30:00+00:00,76.61,76.83,76.55,76.82,3357
|
|
2023-02-21 12:35:00+00:00,76.81,76.9,76.7,76.89,3547
|
|
2023-02-21 12:40:00+00:00,76.88,76.94,76.74,76.77,2733
|
|
2023-02-21 12:45:00+00:00,76.77,77.07,76.72,77.06,4680
|
|
2023-02-21 12:50:00+00:00,77.06,77.09,76.97,77.02,3916
|
|
2023-02-21 12:55:00+00:00,77.02,77.19,76.96,77.16,4122
|
|
2023-02-21 13:00:00+00:00,77.14,77.2,77.02,77.13,3477
|
|
2023-02-21 13:05:00+00:00,77.13,77.13,76.89,76.92,2236
|
|
2023-02-21 13:10:00+00:00,76.92,76.98,76.87,76.91,1841
|
|
2023-02-21 13:15:00+00:00,76.91,77.0,76.87,76.99,2106
|
|
2023-02-21 13:20:00+00:00,76.99,77.17,76.97,77.14,2392
|
|
2023-02-21 13:25:00+00:00,77.14,77.19,76.97,77.09,2961
|
|
2023-02-21 13:30:00+00:00,77.1,77.18,77.04,77.08,2545
|
|
2023-02-21 13:35:00+00:00,77.08,77.24,77.07,77.17,2396
|
|
2023-02-21 13:40:00+00:00,77.17,77.25,77.11,77.2,1824
|
|
2023-02-21 13:45:00+00:00,77.21,77.3,77.16,77.22,2396
|
|
2023-02-21 13:50:00+00:00,77.22,77.23,77.12,77.16,2071
|
|
2023-02-21 13:55:00+00:00,77.15,77.18,77.03,77.16,2590
|
|
2023-02-21 14:00:00+00:00,77.17,77.18,77.03,77.1,2349
|
|
2023-02-21 14:05:00+00:00,77.1,77.11,76.95,77.08,2653
|
|
2023-02-21 14:10:00+00:00,77.08,77.15,77.03,77.09,2359
|
|
2023-02-21 14:15:00+00:00,77.09,77.12,76.92,76.98,3235
|
|
2023-02-21 14:20:00+00:00,76.98,77.07,76.92,77.02,2442
|
|
2023-02-21 14:25:00+00:00,77.02,77.2,77.01,77.11,3075
|
|
2023-02-21 14:30:00+00:00,77.11,77.25,77.07,77.22,2513
|
|
2023-02-21 14:35:00+00:00,77.22,77.32,77.12,77.32,2622
|
|
2023-02-21 14:40:00+00:00,77.32,77.44,77.2,77.39,4962
|
|
2023-02-21 14:45:00+00:00,77.39,77.48,77.32,77.35,3895
|
|
2023-02-21 14:50:00+00:00,77.34,77.35,77.14,77.17,2907
|
|
2023-02-21 14:55:00+00:00,77.18,77.23,76.99,77.07,3160
|
|
2023-02-21 15:00:00+00:00,77.06,77.26,76.92,77.26,3708
|
|
2023-02-21 15:05:00+00:00,77.26,77.32,76.98,76.99,4999
|
|
2023-02-21 15:10:00+00:00,76.99,77.04,76.86,76.89,3453
|
|
2023-02-21 15:15:00+00:00,76.89,76.92,76.76,76.78,3811
|
|
2023-02-21 15:20:00+00:00,76.77,76.77,76.62,76.67,4435
|
|
2023-02-21 15:25:00+00:00,76.67,76.68,76.45,76.51,5176
|
|
2023-02-21 15:30:00+00:00,76.52,76.81,76.48,76.79,6316
|
|
2023-02-21 15:35:00+00:00,76.79,76.88,76.59,76.63,4878
|
|
2023-02-21 15:40:00+00:00,76.62,76.77,76.58,76.77,3834
|
|
2023-02-21 15:45:00+00:00,76.77,76.98,76.77,76.92,6269
|
|
2023-02-21 15:50:00+00:00,76.94,77.06,76.7,76.76,8088
|
|
2023-02-21 15:55:00+00:00,76.76,76.93,76.7,76.74,12711
|
|
2023-02-22 09:30:00+00:00,76.93,77.25,76.78,76.95,15465
|
|
2023-02-22 09:35:00+00:00,76.95,77.68,76.88,77.6,11263
|
|
2023-02-22 09:40:00+00:00,77.59,77.77,77.4,77.75,9856
|
|
2023-02-22 09:45:00+00:00,77.76,78.13,77.6,77.6,13707
|
|
2023-02-22 09:50:00+00:00,77.62,77.82,77.32,77.56,10207
|
|
2023-02-22 09:55:00+00:00,77.56,77.57,77.06,77.11,6996
|
|
2023-02-22 10:00:00+00:00,77.11,77.17,76.74,76.83,7451
|
|
2023-02-22 10:05:00+00:00,76.85,77.09,76.76,76.79,6269
|
|
2023-02-22 10:10:00+00:00,76.79,76.8,76.49,76.68,7622
|
|
2023-02-22 10:15:00+00:00,76.69,76.78,76.35,76.49,7148
|
|
2023-02-22 10:20:00+00:00,76.49,76.92,76.49,76.91,6377
|
|
2023-02-22 10:25:00+00:00,76.91,77.09,76.54,76.54,6430
|
|
2023-02-22 10:30:00+00:00,76.55,76.66,75.92,75.93,11267
|
|
2023-02-22 10:35:00+00:00,75.94,76.18,75.94,76.15,6188
|
|
2023-02-22 10:40:00+00:00,76.16,76.36,76.09,76.25,7131
|
|
2023-02-22 10:45:00+00:00,76.25,76.38,76.15,76.33,5247
|
|
2023-02-22 10:50:00+00:00,76.33,76.36,76.17,76.29,5687
|
|
2023-02-22 10:55:00+00:00,76.29,76.39,76.1,76.24,6118
|
|
2023-02-22 11:00:00+00:00,76.24,76.4,76.22,76.34,4718
|
|
2023-02-22 11:05:00+00:00,76.33,76.58,76.29,76.58,4641
|
|
2023-02-22 11:10:00+00:00,76.58,76.67,76.39,76.47,4495
|
|
2023-02-22 11:15:00+00:00,76.47,76.52,76.26,76.46,3152
|
|
2023-02-22 11:20:00+00:00,76.47,76.9,76.46,76.78,4719
|
|
2023-02-22 11:25:00+00:00,76.79,76.82,76.51,76.54,3706
|
|
2023-02-22 11:30:00+00:00,76.55,76.63,76.46,76.57,2694
|
|
2023-02-22 11:35:00+00:00,76.59,76.66,76.34,76.36,3948
|
|
2023-02-22 11:40:00+00:00,76.36,76.52,76.31,76.51,2768
|
|
2023-02-22 11:45:00+00:00,76.51,76.53,76.36,76.5,2805
|
|
2023-02-22 11:50:00+00:00,76.49,76.75,76.48,76.64,4394
|
|
2023-02-22 11:55:00+00:00,76.65,76.93,76.64,76.9,3845
|
|
2023-02-22 12:00:00+00:00,76.9,76.98,76.73,76.79,4742
|
|
2023-02-22 12:05:00+00:00,76.78,77.08,76.77,77.03,3520
|
|
2023-02-22 12:10:00+00:00,77.04,77.21,77.0,77.09,5719
|
|
2023-02-22 12:15:00+00:00,77.11,77.3,77.02,77.19,5190
|
|
2023-02-22 12:20:00+00:00,77.2,77.32,77.16,77.29,3115
|
|
2023-02-22 12:25:00+00:00,77.29,77.37,77.15,77.16,3514
|
|
2023-02-22 12:30:00+00:00,77.17,77.29,77.1,77.11,4041
|
|
2023-02-22 12:35:00+00:00,77.11,77.26,77.09,77.16,2362
|
|
2023-02-22 12:40:00+00:00,77.17,77.24,77.12,77.19,2595
|
|
2023-02-22 12:45:00+00:00,77.2,77.31,77.19,77.3,3888
|
|
2023-02-22 12:50:00+00:00,77.29,77.31,77.09,77.23,3445
|
|
2023-02-22 12:55:00+00:00,77.23,77.23,77.1,77.14,2328
|
|
2023-02-22 13:00:00+00:00,77.12,77.22,77.03,77.16,3170
|
|
2023-02-22 13:05:00+00:00,77.16,77.29,77.13,77.21,2608
|
|
2023-02-22 13:10:00+00:00,77.2,77.21,76.84,76.9,4270
|
|
2023-02-22 13:15:00+00:00,76.91,76.97,76.83,76.89,4083
|
|
2023-02-22 13:20:00+00:00,76.9,76.95,76.82,76.92,2436
|
|
2023-02-22 13:25:00+00:00,76.91,77.07,76.91,77.07,3991
|
|
2023-02-22 13:30:00+00:00,77.06,77.11,76.92,77.04,2933
|
|
2023-02-22 13:35:00+00:00,77.04,77.2,76.97,77.17,2396
|
|
2023-02-22 13:40:00+00:00,77.17,77.22,77.1,77.12,1592
|
|
2023-02-22 13:45:00+00:00,77.13,77.14,76.95,77.11,2110
|
|
2023-02-22 13:50:00+00:00,77.11,77.12,76.88,76.9,2781
|
|
2023-02-22 13:55:00+00:00,76.91,77.07,76.9,76.99,2165
|
|
2023-02-22 14:00:00+00:00,76.97,77.29,76.55,77.18,10076
|
|
2023-02-22 14:05:00+00:00,77.19,77.43,76.88,77.12,9450
|
|
2023-02-22 14:10:00+00:00,77.13,77.28,76.6,76.77,6994
|
|
2023-02-22 14:15:00+00:00,76.75,76.94,76.45,76.94,5946
|
|
2023-02-22 14:20:00+00:00,76.94,77.18,76.8,76.92,7572
|
|
2023-02-22 14:25:00+00:00,76.95,77.0,76.73,76.87,3531
|
|
2023-02-22 14:30:00+00:00,76.85,76.89,76.48,76.62,5525
|
|
2023-02-22 14:35:00+00:00,76.63,76.79,76.54,76.69,3462
|
|
2023-02-22 14:40:00+00:00,76.69,76.78,76.45,76.63,3563
|
|
2023-02-22 14:45:00+00:00,76.63,76.95,76.47,76.94,6337
|
|
2023-02-22 14:50:00+00:00,76.94,76.97,76.49,76.5,5068
|
|
2023-02-22 14:55:00+00:00,76.49,76.49,76.07,76.1,6592
|
|
2023-02-22 15:00:00+00:00,76.1,76.33,76.07,76.33,5102
|
|
2023-02-22 15:05:00+00:00,76.34,76.53,76.31,76.43,6005
|
|
2023-02-22 15:10:00+00:00,76.42,76.59,76.34,76.46,6233
|
|
2023-02-22 15:15:00+00:00,76.46,76.65,76.4,76.55,3696
|
|
2023-02-22 15:20:00+00:00,76.54,76.78,76.36,76.72,6936
|
|
2023-02-22 15:25:00+00:00,76.71,76.8,76.42,76.43,5830
|
|
2023-02-22 15:30:00+00:00,76.42,76.6,76.3,76.52,5822
|
|
2023-02-22 15:35:00+00:00,76.51,76.57,76.18,76.21,5182
|
|
2023-02-22 15:40:00+00:00,76.23,76.38,76.15,76.25,6108
|
|
2023-02-22 15:45:00+00:00,76.24,76.41,76.15,76.39,5122
|
|
2023-02-22 15:50:00+00:00,76.38,76.62,76.05,76.52,10632
|
|
2023-02-22 15:55:00+00:00,76.52,76.65,76.35,76.64,11477
|
|
2023-02-23 09:30:00+00:00,80.63,81.79,80.48,81.4,42878
|
|
2023-02-23 09:35:00+00:00,81.42,81.52,79.75,79.99,28599
|
|
2023-02-23 09:40:00+00:00,79.99,80.47,79.61,79.71,22643
|
|
2023-02-23 09:45:00+00:00,79.71,80.66,79.63,80.14,24116
|
|
2023-02-23 09:50:00+00:00,80.15,80.82,79.76,80.79,20533
|
|
2023-02-23 09:55:00+00:00,80.79,80.86,80.03,80.23,17385
|
|
2023-02-23 10:00:00+00:00,80.24,80.59,79.99,80.19,17103
|
|
2023-02-23 10:05:00+00:00,80.19,80.19,79.41,79.59,16293
|
|
2023-02-23 10:10:00+00:00,79.59,80.05,79.29,79.82,12380
|
|
2023-02-23 10:15:00+00:00,79.82,80.0,79.68,79.75,12853
|
|
2023-02-23 10:20:00+00:00,79.75,80.14,79.54,79.8,12813
|
|
2023-02-23 10:25:00+00:00,79.8,79.92,79.47,79.82,9165
|
|
2023-02-23 10:30:00+00:00,79.82,80.06,79.38,79.99,11700
|
|
2023-02-23 10:35:00+00:00,79.97,80.06,79.81,79.94,9638
|
|
2023-02-23 10:40:00+00:00,79.92,80.04,79.76,79.86,7166
|
|
2023-02-23 10:45:00+00:00,79.85,79.98,79.44,79.51,9134
|
|
2023-02-23 10:50:00+00:00,79.51,79.54,79.23,79.5,7460
|
|
2023-02-23 10:55:00+00:00,79.49,79.5,79.09,79.2,9168
|
|
2023-02-23 11:00:00+00:00,79.2,79.51,79.15,79.22,8219
|
|
2023-02-23 11:05:00+00:00,79.21,79.29,78.89,79.03,7642
|
|
2023-02-23 11:10:00+00:00,79.03,79.28,79.0,79.01,8056
|
|
2023-02-23 11:15:00+00:00,79.01,79.09,78.75,78.76,5567
|
|
2023-02-23 11:20:00+00:00,78.76,79.01,78.61,78.99,6393
|
|
2023-02-23 11:25:00+00:00,79.0,79.15,78.85,79.04,5968
|
|
2023-02-23 11:30:00+00:00,79.03,79.09,78.73,78.77,3578
|
|
2023-02-23 11:35:00+00:00,78.78,78.87,78.57,78.65,5020
|
|
2023-02-23 11:40:00+00:00,78.66,78.66,78.22,78.26,6722
|
|
2023-02-23 11:45:00+00:00,78.26,78.58,78.22,78.45,4979
|
|
2023-02-23 11:50:00+00:00,78.44,78.64,78.36,78.41,5456
|
|
2023-02-23 11:55:00+00:00,78.41,78.46,78.06,78.1,4288
|
|
2023-02-23 12:00:00+00:00,78.11,78.34,78.05,78.31,5174
|
|
2023-02-23 12:05:00+00:00,78.32,78.58,78.27,78.52,4938
|
|
2023-02-23 12:10:00+00:00,78.52,78.54,78.12,78.23,5733
|
|
2023-02-23 12:15:00+00:00,78.23,78.5,78.21,78.47,5090
|
|
2023-02-23 12:20:00+00:00,78.48,78.52,78.28,78.44,4274
|
|
2023-02-23 12:25:00+00:00,78.43,78.54,78.29,78.44,3819
|
|
2023-02-23 12:30:00+00:00,78.45,78.64,78.39,78.51,4327
|
|
2023-02-23 12:35:00+00:00,78.51,78.61,78.22,78.25,4734
|
|
2023-02-23 12:40:00+00:00,78.25,78.39,78.14,78.35,5396
|
|
2023-02-23 12:45:00+00:00,78.35,78.47,78.28,78.31,2951
|
|
2023-02-23 12:50:00+00:00,78.31,78.44,78.3,78.36,1995
|
|
2023-02-23 12:55:00+00:00,78.37,78.44,78.24,78.42,4614
|
|
2023-02-23 13:00:00+00:00,78.43,78.66,78.11,78.17,7187
|
|
2023-02-23 13:05:00+00:00,78.18,78.2,77.96,78.13,4975
|
|
2023-02-23 13:10:00+00:00,78.12,78.32,78.11,78.23,3071
|
|
2023-02-23 13:15:00+00:00,78.22,78.33,78.05,78.32,5544
|
|
2023-02-23 13:20:00+00:00,78.32,78.35,78.13,78.23,3504
|
|
2023-02-23 13:25:00+00:00,78.23,78.37,78.19,78.34,3649
|
|
2023-02-23 13:30:00+00:00,78.34,78.36,78.25,78.31,2478
|
|
2023-02-23 13:35:00+00:00,78.31,78.44,78.2,78.43,2872
|
|
2023-02-23 13:40:00+00:00,78.42,78.93,78.4,78.85,9626
|
|
2023-02-23 13:45:00+00:00,78.86,79.01,78.8,79.0,4945
|
|
2023-02-23 13:50:00+00:00,79.0,79.03,78.85,78.88,3773
|
|
2023-02-23 13:55:00+00:00,78.88,79.09,78.72,78.92,4539
|
|
2023-02-23 14:00:00+00:00,78.91,79.06,78.81,78.89,4334
|
|
2023-02-23 14:05:00+00:00,78.89,79.2,78.86,79.2,5691
|
|
2023-02-23 14:10:00+00:00,79.19,79.33,79.13,79.29,5299
|
|
2023-02-23 14:15:00+00:00,79.29,79.64,79.29,79.61,9540
|
|
2023-02-23 14:20:00+00:00,79.6,79.78,79.56,79.78,6572
|
|
2023-02-23 14:25:00+00:00,79.77,79.8,79.6,79.66,4985
|
|
2023-02-23 14:30:00+00:00,79.65,80.02,79.65,79.92,7900
|
|
2023-02-23 14:35:00+00:00,79.92,80.02,79.84,79.94,5358
|
|
2023-02-23 14:40:00+00:00,79.95,79.99,79.71,79.78,6628
|
|
2023-02-23 14:45:00+00:00,79.79,79.97,79.78,79.83,5127
|
|
2023-02-23 14:50:00+00:00,79.83,79.87,79.67,79.83,4171
|
|
2023-02-23 14:55:00+00:00,79.83,79.85,79.52,79.57,5670
|
|
2023-02-23 15:00:00+00:00,79.58,79.96,79.58,79.93,6003
|
|
2023-02-23 15:05:00+00:00,79.94,80.17,79.76,79.78,10339
|
|
2023-02-23 15:10:00+00:00,79.79,79.84,79.66,79.75,7943
|
|
2023-02-23 15:15:00+00:00,79.75,79.87,79.68,79.73,5440
|
|
2023-02-23 15:20:00+00:00,79.72,79.95,79.68,79.92,3969
|
|
2023-02-23 15:25:00+00:00,79.93,80.22,79.88,80.2,6711
|
|
2023-02-23 15:30:00+00:00,80.2,80.24,80.05,80.24,6107
|
|
2023-02-23 15:35:00+00:00,80.23,80.36,80.14,80.27,7821
|
|
2023-02-23 15:40:00+00:00,80.28,80.36,80.16,80.28,6893
|
|
2023-02-23 15:45:00+00:00,80.28,80.3,79.8,79.82,10178
|
|
2023-02-23 15:50:00+00:00,79.81,79.9,79.55,79.6,11933
|
|
2023-02-23 15:55:00+00:00,79.6,79.89,79.6,79.73,17909
|
|
2023-02-24 09:30:00+00:00,77.75,78.19,77.27,78.03,17354
|
|
2023-02-24 09:35:00+00:00,78.03,78.78,77.92,78.71,13266
|
|
2023-02-24 09:40:00+00:00,78.73,78.81,78.14,78.19,11737
|
|
2023-02-24 09:45:00+00:00,78.2,78.2,77.76,77.95,11048
|
|
2023-02-24 09:50:00+00:00,77.97,78.43,77.88,78.24,8004
|
|
2023-02-24 09:55:00+00:00,78.26,78.59,78.02,78.04,8954
|
|
2023-02-24 10:00:00+00:00,78.05,78.27,77.82,78.14,9864
|
|
2023-02-24 10:05:00+00:00,78.16,78.32,77.59,77.74,8373
|
|
2023-02-24 10:10:00+00:00,77.72,77.75,77.45,77.49,8231
|
|
2023-02-24 10:15:00+00:00,77.5,77.93,77.41,77.72,9139
|
|
2023-02-24 10:20:00+00:00,77.72,77.79,77.51,77.53,5470
|
|
2023-02-24 10:25:00+00:00,77.54,77.85,77.47,77.79,5168
|
|
2023-02-24 10:30:00+00:00,77.79,77.82,77.51,77.6,5346
|
|
2023-02-24 10:35:00+00:00,77.6,77.68,77.41,77.47,5683
|
|
2023-02-24 10:40:00+00:00,77.47,77.67,77.38,77.5,5967
|
|
2023-02-24 10:45:00+00:00,77.5,77.63,77.34,77.37,5340
|
|
2023-02-24 10:50:00+00:00,77.38,77.53,77.3,77.37,4017
|
|
2023-02-24 10:55:00+00:00,77.37,77.45,77.22,77.32,5440
|
|
2023-02-24 11:00:00+00:00,77.33,77.36,76.94,76.99,10891
|
|
2023-02-24 11:05:00+00:00,77.0,77.22,76.95,77.2,7072
|
|
2023-02-24 11:10:00+00:00,77.2,77.42,77.14,77.3,5168
|
|
2023-02-24 11:15:00+00:00,77.3,77.47,77.28,77.33,4002
|
|
2023-02-24 11:20:00+00:00,77.34,77.47,77.21,77.31,4673
|
|
2023-02-24 11:25:00+00:00,77.31,77.65,77.29,77.56,5800
|
|
2023-02-24 11:30:00+00:00,77.56,77.64,77.37,77.51,5377
|
|
2023-02-24 11:35:00+00:00,77.5,77.52,77.35,77.44,3288
|
|
2023-02-24 11:40:00+00:00,77.44,77.61,77.4,77.53,4848
|
|
2023-02-24 11:45:00+00:00,77.54,77.84,77.53,77.81,6044
|
|
2023-02-24 11:50:00+00:00,77.81,78.02,77.64,77.65,5746
|
|
2023-02-24 11:55:00+00:00,77.66,77.79,77.62,77.78,3035
|
|
2023-02-24 12:00:00+00:00,77.79,77.93,77.68,77.69,4431
|
|
2023-02-24 12:05:00+00:00,77.69,77.74,77.57,77.62,2976
|
|
2023-02-24 12:10:00+00:00,77.63,77.78,77.62,77.69,2584
|
|
2023-02-24 12:15:00+00:00,77.69,77.71,77.44,77.45,2895
|
|
2023-02-24 12:20:00+00:00,77.45,77.59,77.41,77.58,2448
|
|
2023-02-24 12:25:00+00:00,77.58,77.6,77.42,77.53,3124
|
|
2023-02-24 12:30:00+00:00,77.53,77.74,77.51,77.54,3607
|
|
2023-02-24 12:35:00+00:00,77.54,77.61,77.36,77.38,3106
|
|
2023-02-24 12:40:00+00:00,77.38,77.45,77.36,77.39,1876
|
|
2023-02-24 12:45:00+00:00,77.39,77.42,77.26,77.28,2399
|
|
2023-02-24 12:50:00+00:00,77.28,77.39,77.25,77.34,1921
|
|
2023-02-24 12:55:00+00:00,77.34,77.44,77.31,77.37,2432
|
|
2023-02-24 13:00:00+00:00,77.37,77.46,77.31,77.33,2002
|
|
2023-02-24 13:05:00+00:00,77.33,77.39,77.27,77.32,1955
|
|
2023-02-24 13:10:00+00:00,77.31,77.35,77.25,77.28,1843
|
|
2023-02-24 13:15:00+00:00,77.28,77.41,77.23,77.39,2680
|
|
2023-02-24 13:20:00+00:00,77.4,77.57,77.39,77.49,3613
|
|
2023-02-24 13:25:00+00:00,77.5,77.55,77.43,77.44,1977
|
|
2023-02-24 13:30:00+00:00,77.44,77.44,77.27,77.39,3495
|
|
2023-02-24 13:35:00+00:00,77.39,77.57,77.35,77.56,3007
|
|
2023-02-24 13:40:00+00:00,77.57,77.69,77.54,77.63,3599
|
|
2023-02-24 13:45:00+00:00,77.64,77.75,77.55,77.73,3610
|
|
2023-02-24 13:50:00+00:00,77.74,77.78,77.62,77.65,2288
|
|
2023-02-24 13:55:00+00:00,77.66,77.75,77.62,77.7,2537
|
|
2023-02-24 14:00:00+00:00,77.71,77.83,77.67,77.74,3295
|
|
2023-02-24 14:05:00+00:00,77.75,77.87,77.68,77.79,2602
|
|
2023-02-24 14:10:00+00:00,77.78,77.78,77.59,77.73,3102
|
|
2023-02-24 14:15:00+00:00,77.72,77.87,77.72,77.83,3334
|
|
2023-02-24 14:20:00+00:00,77.82,77.87,77.7,77.75,3559
|
|
2023-02-24 14:25:00+00:00,77.74,77.8,77.6,77.63,2673
|
|
2023-02-24 14:30:00+00:00,77.64,77.78,77.54,77.69,3578
|
|
2023-02-24 14:35:00+00:00,77.7,77.7,77.57,77.66,2536
|
|
2023-02-24 14:40:00+00:00,77.67,77.67,77.56,77.62,2214
|
|
2023-02-24 14:45:00+00:00,77.61,77.96,77.59,77.91,5045
|
|
2023-02-24 14:50:00+00:00,77.91,78.02,77.9,78.0,3601
|
|
2023-02-24 14:55:00+00:00,78.0,78.32,77.95,78.26,6427
|
|
2023-02-24 15:00:00+00:00,78.28,78.46,78.11,78.15,7611
|
|
2023-02-24 15:05:00+00:00,78.15,78.37,78.13,78.28,4581
|
|
2023-02-24 15:10:00+00:00,78.29,78.32,78.11,78.14,3581
|
|
2023-02-24 15:15:00+00:00,78.14,78.21,78.01,78.19,4727
|
|
2023-02-24 15:20:00+00:00,78.19,78.29,78.13,78.16,3777
|
|
2023-02-24 15:25:00+00:00,78.16,78.28,77.94,77.95,5735
|
|
2023-02-24 15:30:00+00:00,77.94,78.0,77.84,77.91,6455
|
|
2023-02-24 15:35:00+00:00,77.89,77.96,77.77,77.85,4785
|
|
2023-02-24 15:40:00+00:00,77.85,78.0,77.84,77.92,5150
|
|
2023-02-24 15:45:00+00:00,77.92,78.09,77.8,78.08,6031
|
|
2023-02-24 15:50:00+00:00,78.09,78.14,77.9,78.04,9542
|
|
2023-02-24 15:55:00+00:00,78.04,78.26,77.96,78.16,13556
|
|
2023-02-27 09:30:00+00:00,79.72,80.12,79.39,79.7,17639
|
|
2023-02-27 09:35:00+00:00,79.69,79.86,79.53,79.65,10111
|
|
2023-02-27 09:40:00+00:00,79.66,80.1,79.54,79.58,10277
|
|
2023-02-27 09:45:00+00:00,79.57,79.85,79.19,79.33,10536
|
|
2023-02-27 09:50:00+00:00,79.33,79.76,79.3,79.37,6274
|
|
2023-02-27 09:55:00+00:00,79.37,79.45,79.18,79.22,8653
|
|
2023-02-27 10:00:00+00:00,79.22,79.68,79.09,79.46,9636
|
|
2023-02-27 10:05:00+00:00,79.46,79.82,79.34,79.58,7363
|
|
2023-02-27 10:10:00+00:00,79.59,79.68,79.36,79.51,7153
|
|
2023-02-27 10:15:00+00:00,79.52,79.55,79.17,79.22,7144
|
|
2023-02-27 10:20:00+00:00,79.22,79.25,78.98,79.2,7198
|
|
2023-02-27 10:25:00+00:00,79.2,79.37,78.99,79.03,6889
|
|
2023-02-27 10:30:00+00:00,79.03,79.28,78.86,79.25,6847
|
|
2023-02-27 10:35:00+00:00,79.25,79.29,78.79,78.98,6964
|
|
2023-02-27 10:40:00+00:00,78.98,79.25,78.85,79.2,6811
|
|
2023-02-27 10:45:00+00:00,79.2,79.41,79.04,79.37,6227
|
|
2023-02-27 10:50:00+00:00,79.37,79.43,79.17,79.21,5433
|
|
2023-02-27 10:55:00+00:00,79.21,79.22,78.94,79.01,5529
|
|
2023-02-27 11:00:00+00:00,79.01,79.19,78.93,79.02,5508
|
|
2023-02-27 11:05:00+00:00,79.03,79.29,79.02,79.25,4495
|
|
2023-02-27 11:10:00+00:00,79.26,79.33,79.04,79.2,5232
|
|
2023-02-27 11:15:00+00:00,79.2,79.46,79.11,79.14,5573
|
|
2023-02-27 11:20:00+00:00,79.14,79.2,78.99,79.04,5750
|
|
2023-02-27 11:25:00+00:00,79.04,79.16,79.0,79.09,3999
|
|
2023-02-27 11:30:00+00:00,79.09,79.24,78.81,78.93,6586
|
|
2023-02-27 11:35:00+00:00,78.94,79.2,78.92,79.17,3567
|
|
2023-02-27 11:40:00+00:00,79.17,79.3,79.15,79.28,4328
|
|
2023-02-27 11:45:00+00:00,79.27,79.44,79.24,79.4,4429
|
|
2023-02-27 11:50:00+00:00,79.39,79.56,79.35,79.47,6441
|
|
2023-02-27 11:55:00+00:00,79.48,79.5,79.27,79.28,3881
|
|
2023-02-27 12:00:00+00:00,79.28,79.36,79.07,79.15,4396
|
|
2023-02-27 12:05:00+00:00,79.14,79.14,78.95,79.01,3108
|
|
2023-02-27 12:10:00+00:00,79.01,79.08,78.9,78.92,2869
|
|
2023-02-27 12:15:00+00:00,78.92,79.05,78.87,79.05,3281
|
|
2023-02-27 12:20:00+00:00,79.05,79.05,78.82,79.0,3336
|
|
2023-02-27 12:25:00+00:00,79.0,79.17,78.99,79.15,3402
|
|
2023-02-27 12:30:00+00:00,79.16,79.35,79.15,79.3,3839
|
|
2023-02-27 12:35:00+00:00,79.31,79.4,79.17,79.19,2699
|
|
2023-02-27 12:40:00+00:00,79.19,79.21,79.07,79.11,2408
|
|
2023-02-27 12:45:00+00:00,79.11,79.27,79.06,79.23,2622
|
|
2023-02-27 12:50:00+00:00,79.22,79.27,79.09,79.23,2101
|
|
2023-02-27 12:55:00+00:00,79.24,79.39,79.2,79.36,3228
|
|
2023-02-27 13:00:00+00:00,79.37,79.46,79.31,79.36,3253
|
|
2023-02-27 13:05:00+00:00,79.36,79.43,79.25,79.42,3361
|
|
2023-02-27 13:10:00+00:00,79.42,79.42,79.29,79.4,1784
|
|
2023-02-27 13:15:00+00:00,79.38,79.48,79.28,79.31,3074
|
|
2023-02-27 13:20:00+00:00,79.32,79.42,79.27,79.38,2510
|
|
2023-02-27 13:25:00+00:00,79.39,79.51,79.23,79.26,3196
|
|
2023-02-27 13:30:00+00:00,79.26,79.31,79.16,79.27,3325
|
|
2023-02-27 13:35:00+00:00,79.28,79.31,79.12,79.23,3345
|
|
2023-02-27 13:40:00+00:00,79.24,79.29,79.09,79.15,2944
|
|
2023-02-27 13:45:00+00:00,79.15,79.2,79.08,79.1,2757
|
|
2023-02-27 13:50:00+00:00,79.11,79.19,79.07,79.13,3074
|
|
2023-02-27 13:55:00+00:00,79.12,79.3,79.07,79.28,3085
|
|
2023-02-27 14:00:00+00:00,79.28,79.46,79.22,79.4,5232
|
|
2023-02-27 14:05:00+00:00,79.4,79.45,79.32,79.34,2503
|
|
2023-02-27 14:10:00+00:00,79.33,79.56,79.32,79.43,4911
|
|
2023-02-27 14:15:00+00:00,79.44,79.46,79.2,79.21,3321
|
|
2023-02-27 14:20:00+00:00,79.21,79.23,79.14,79.19,1847
|
|
2023-02-27 14:25:00+00:00,79.18,79.21,79.12,79.19,1988
|
|
2023-02-27 14:30:00+00:00,79.19,79.21,79.07,79.12,2696
|
|
2023-02-27 14:35:00+00:00,79.12,79.16,78.97,79.06,2680
|
|
2023-02-27 14:40:00+00:00,79.05,79.07,78.86,78.99,3587
|
|
2023-02-27 14:45:00+00:00,78.98,78.99,78.75,78.82,4770
|
|
2023-02-27 14:50:00+00:00,78.82,78.94,78.75,78.94,3324
|
|
2023-02-27 14:55:00+00:00,78.94,78.97,78.85,78.87,2792
|
|
2023-02-27 15:00:00+00:00,78.86,78.91,78.68,78.73,4168
|
|
2023-02-27 15:05:00+00:00,78.73,78.8,78.65,78.67,3028
|
|
2023-02-27 15:10:00+00:00,78.67,78.79,78.6,78.75,3428
|
|
2023-02-27 15:15:00+00:00,78.76,78.83,78.65,78.79,3437
|
|
2023-02-27 15:20:00+00:00,78.79,78.85,78.73,78.8,3321
|
|
2023-02-27 15:25:00+00:00,78.8,78.87,78.68,78.83,4022
|
|
2023-02-27 15:30:00+00:00,78.82,78.88,78.71,78.81,4845
|
|
2023-02-27 15:35:00+00:00,78.81,78.83,78.53,78.59,5110
|
|
2023-02-27 15:40:00+00:00,78.59,78.78,78.54,78.69,6488
|
|
2023-02-27 15:45:00+00:00,78.69,78.84,78.63,78.67,5199
|
|
2023-02-27 15:50:00+00:00,78.66,78.8,78.54,78.75,6830
|
|
2023-02-27 15:55:00+00:00,78.74,78.84,78.69,78.77,8844
|
|
2023-02-28 09:30:00+00:00,77.88,77.94,77.42,77.49,15250
|
|
2023-02-28 09:35:00+00:00,77.46,77.79,77.46,77.7,8454
|
|
2023-02-28 09:40:00+00:00,77.69,78.13,77.65,78.06,10516
|
|
2023-02-28 09:45:00+00:00,78.05,78.37,77.82,77.82,11084
|
|
2023-02-28 09:50:00+00:00,77.82,78.04,77.7,77.94,7984
|
|
2023-02-28 09:55:00+00:00,77.92,78.0,77.68,77.94,5084
|
|
2023-02-28 10:00:00+00:00,77.94,78.34,77.79,78.28,10083
|
|
2023-02-28 10:05:00+00:00,78.28,78.59,78.27,78.46,9550
|
|
2023-02-28 10:10:00+00:00,78.46,78.72,78.3,78.66,12633
|
|
2023-02-28 10:15:00+00:00,78.66,78.7,78.4,78.48,7062
|
|
2023-02-28 10:20:00+00:00,78.48,78.63,78.15,78.56,6795
|
|
2023-02-28 10:25:00+00:00,78.55,78.69,77.98,78.02,6806
|
|
2023-02-28 10:30:00+00:00,78.02,78.2,77.92,78.12,6715
|
|
2023-02-28 10:35:00+00:00,78.13,78.43,78.13,78.35,5019
|
|
2023-02-28 10:40:00+00:00,78.35,78.5,78.23,78.28,4518
|
|
2023-02-28 10:45:00+00:00,78.28,78.34,78.1,78.19,3565
|
|
2023-02-28 10:50:00+00:00,78.19,78.22,77.98,78.0,4773
|
|
2023-02-28 10:55:00+00:00,77.99,78.3,77.96,78.23,3831
|
|
2023-02-28 11:00:00+00:00,78.23,78.41,78.23,78.37,4625
|
|
2023-02-28 11:05:00+00:00,78.37,78.5,78.32,78.43,3010
|
|
2023-02-28 11:10:00+00:00,78.44,78.54,78.29,78.51,4829
|
|
2023-02-28 11:15:00+00:00,78.5,78.61,78.43,78.46,4524
|
|
2023-02-28 11:20:00+00:00,78.45,78.61,78.43,78.54,3308
|
|
2023-02-28 11:25:00+00:00,78.54,78.67,78.43,78.63,4128
|
|
2023-02-28 11:30:00+00:00,78.62,78.77,78.55,78.55,4947
|
|
2023-02-28 11:35:00+00:00,78.55,78.85,78.54,78.72,5159
|
|
2023-02-28 11:40:00+00:00,78.71,78.89,78.67,78.76,5292
|
|
2023-02-28 11:45:00+00:00,78.75,78.75,78.57,78.61,3701
|
|
2023-02-28 11:50:00+00:00,78.62,78.72,78.53,78.67,2997
|
|
2023-02-28 11:55:00+00:00,78.68,78.75,78.47,78.75,4145
|
|
2023-02-28 12:00:00+00:00,78.75,78.92,78.72,78.91,4036
|
|
2023-02-28 12:05:00+00:00,78.9,79.04,78.89,79.03,5388
|
|
2023-02-28 12:10:00+00:00,79.03,79.16,79.03,79.06,4994
|
|
2023-02-28 12:15:00+00:00,79.07,79.21,79.03,79.18,4759
|
|
2023-02-28 12:20:00+00:00,79.18,79.36,79.14,79.25,4518
|
|
2023-02-28 12:25:00+00:00,79.25,79.38,79.17,79.38,3175
|
|
2023-02-28 12:30:00+00:00,79.38,79.4,79.22,79.36,3874
|
|
2023-02-28 12:35:00+00:00,79.36,79.4,79.23,79.28,2895
|
|
2023-02-28 12:40:00+00:00,79.27,79.44,79.21,79.36,3456
|
|
2023-02-28 12:45:00+00:00,79.36,79.43,79.22,79.32,2589
|
|
2023-02-28 12:50:00+00:00,79.32,79.47,79.27,79.37,3085
|
|
2023-02-28 12:55:00+00:00,79.37,79.42,79.31,79.31,1518
|
|
2023-02-28 13:00:00+00:00,79.3,79.48,79.28,79.42,2085
|
|
2023-02-28 13:05:00+00:00,79.43,79.7,79.43,79.63,5406
|
|
2023-02-28 13:10:00+00:00,79.64,79.75,79.62,79.71,4071
|
|
2023-02-28 13:15:00+00:00,79.73,79.73,79.6,79.7,3251
|
|
2023-02-28 13:20:00+00:00,79.71,79.81,79.67,79.73,2352
|
|
2023-02-28 13:25:00+00:00,79.74,79.76,79.62,79.69,2831
|
|
2023-02-28 13:30:00+00:00,79.69,79.77,79.44,79.51,4739
|
|
2023-02-28 13:35:00+00:00,79.51,79.68,79.5,79.68,2729
|
|
2023-02-28 13:40:00+00:00,79.68,79.86,79.66,79.83,3415
|
|
2023-02-28 13:45:00+00:00,79.84,79.91,79.79,79.84,5172
|
|
2023-02-28 13:50:00+00:00,79.85,79.98,79.78,79.95,3681
|
|
2023-02-28 13:55:00+00:00,79.94,80.02,79.89,79.92,3325
|
|
2023-02-28 14:00:00+00:00,79.91,80.01,79.86,79.88,2790
|
|
2023-02-28 14:05:00+00:00,79.88,79.88,79.68,79.84,3516
|
|
2023-02-28 14:10:00+00:00,79.85,80.07,79.78,80.04,2947
|
|
2023-02-28 14:15:00+00:00,80.04,80.14,79.87,79.89,5163
|
|
2023-02-28 14:20:00+00:00,79.89,80.01,79.8,79.92,3177
|
|
2023-02-28 14:25:00+00:00,79.92,79.94,79.72,79.77,2404
|
|
2023-02-28 14:30:00+00:00,79.78,79.8,79.69,79.74,2875
|
|
2023-02-28 14:35:00+00:00,79.75,79.78,79.63,79.77,2530
|
|
2023-02-28 14:40:00+00:00,79.78,79.78,79.6,79.63,2017
|
|
2023-02-28 14:45:00+00:00,79.63,79.73,79.59,79.68,2411
|
|
2023-02-28 14:50:00+00:00,79.69,79.76,79.53,79.55,3740
|
|
2023-02-28 14:55:00+00:00,79.55,79.55,79.38,79.46,4079
|
|
2023-02-28 15:00:00+00:00,79.47,79.48,79.19,79.22,4224
|
|
2023-02-28 15:05:00+00:00,79.22,79.29,79.13,79.21,4417
|
|
2023-02-28 15:10:00+00:00,79.2,79.27,79.04,79.11,3748
|
|
2023-02-28 15:15:00+00:00,79.1,79.36,79.08,79.29,3715
|
|
2023-02-28 15:20:00+00:00,79.29,79.31,79.1,79.14,3392
|
|
2023-02-28 15:25:00+00:00,79.13,79.13,78.91,79.04,4467
|
|
2023-02-28 15:30:00+00:00,79.05,79.06,78.86,78.93,2875
|
|
2023-02-28 15:35:00+00:00,78.94,78.94,78.77,78.93,4569
|
|
2023-02-28 15:40:00+00:00,78.93,78.99,78.87,78.95,3192
|
|
2023-02-28 15:45:00+00:00,78.94,78.97,78.71,78.73,2857
|
|
2023-02-28 15:50:00+00:00,78.73,78.94,78.6,78.9,6660
|
|
2023-02-28 15:55:00+00:00,78.91,78.91,78.55,78.57,11817
|
|
2023-03-01 09:30:00+00:00,78.74,78.84,78.25,78.34,10025
|
|
2023-03-01 09:35:00+00:00,78.34,79.05,78.13,79.04,10217
|
|
2023-03-01 09:40:00+00:00,79.05,79.44,78.97,79.42,12264
|
|
2023-03-01 09:45:00+00:00,79.42,79.95,79.37,79.91,13315
|
|
2023-03-01 09:50:00+00:00,79.91,80.09,79.72,80.07,12032
|
|
2023-03-01 09:55:00+00:00,80.08,80.29,79.87,79.95,12360
|
|
2023-03-01 10:00:00+00:00,79.99,80.27,79.73,79.86,12712
|
|
2023-03-01 10:05:00+00:00,79.86,79.87,79.23,79.25,12010
|
|
2023-03-01 10:10:00+00:00,79.26,79.26,78.84,78.92,11407
|
|
2023-03-01 10:15:00+00:00,78.92,79.05,78.75,78.95,8444
|
|
2023-03-01 10:20:00+00:00,78.96,79.08,78.8,78.85,7235
|
|
2023-03-01 10:25:00+00:00,78.86,78.89,78.7,78.77,5671
|
|
2023-03-01 10:30:00+00:00,78.76,78.76,78.51,78.69,6725
|
|
2023-03-01 10:35:00+00:00,78.7,79.21,78.7,79.16,9323
|
|
2023-03-01 10:40:00+00:00,79.16,79.56,79.16,79.3,9059
|
|
2023-03-01 10:45:00+00:00,79.31,79.4,79.2,79.22,4749
|
|
2023-03-01 10:50:00+00:00,79.22,79.22,78.9,78.93,4420
|
|
2023-03-01 10:55:00+00:00,78.92,79.05,78.8,78.92,4478
|
|
2023-03-01 11:00:00+00:00,78.92,78.92,78.56,78.57,5260
|
|
2023-03-01 11:05:00+00:00,78.57,78.65,78.22,78.24,6227
|
|
2023-03-01 11:10:00+00:00,78.24,78.33,78.16,78.28,5073
|
|
2023-03-01 11:15:00+00:00,78.28,78.39,78.16,78.27,6160
|
|
2023-03-01 11:20:00+00:00,78.28,78.36,78.16,78.31,4781
|
|
2023-03-01 11:25:00+00:00,78.31,78.44,78.24,78.27,4505
|
|
2023-03-01 11:30:00+00:00,78.27,78.37,78.06,78.13,5331
|
|
2023-03-01 11:35:00+00:00,78.12,78.22,77.98,78.1,3740
|
|
2023-03-01 11:40:00+00:00,78.1,78.45,78.1,78.28,6046
|
|
2023-03-01 11:45:00+00:00,78.3,78.5,78.23,78.41,5633
|
|
2023-03-01 11:50:00+00:00,78.42,78.66,78.27,78.63,5648
|
|
2023-03-01 11:55:00+00:00,78.64,78.65,78.46,78.47,3389
|
|
2023-03-01 12:00:00+00:00,78.47,78.49,78.29,78.32,3029
|
|
2023-03-01 12:05:00+00:00,78.32,78.56,78.25,78.55,3110
|
|
2023-03-01 12:10:00+00:00,78.54,78.73,78.46,78.58,5251
|
|
2023-03-01 12:15:00+00:00,78.57,78.62,78.44,78.52,2032
|
|
2023-03-01 12:20:00+00:00,78.52,78.74,78.5,78.6,3140
|
|
2023-03-01 12:25:00+00:00,78.59,78.74,78.52,78.54,3163
|
|
2023-03-01 12:30:00+00:00,78.55,78.62,78.48,78.49,2081
|
|
2023-03-01 12:35:00+00:00,78.49,78.57,78.42,78.47,1847
|
|
2023-03-01 12:40:00+00:00,78.46,78.58,78.39,78.54,2509
|
|
2023-03-01 12:45:00+00:00,78.55,78.66,78.53,78.61,2592
|
|
2023-03-01 12:50:00+00:00,78.61,78.68,78.52,78.58,2695
|
|
2023-03-01 12:55:00+00:00,78.58,78.63,78.36,78.49,2688
|
|
2023-03-01 13:00:00+00:00,78.48,78.53,78.35,78.47,2178
|
|
2023-03-01 13:05:00+00:00,78.47,78.51,78.35,78.36,1752
|
|
2023-03-01 13:10:00+00:00,78.35,78.4,78.31,78.4,1870
|
|
2023-03-01 13:15:00+00:00,78.39,78.56,78.34,78.42,2560
|
|
2023-03-01 13:20:00+00:00,78.42,78.42,78.19,78.21,2486
|
|
2023-03-01 13:25:00+00:00,78.2,78.31,78.19,78.22,1920
|
|
2023-03-01 13:30:00+00:00,78.22,78.22,78.06,78.08,3627
|
|
2023-03-01 13:35:00+00:00,78.07,78.33,78.06,78.31,3312
|
|
2023-03-01 13:40:00+00:00,78.32,78.34,78.18,78.22,2414
|
|
2023-03-01 13:45:00+00:00,78.21,78.23,78.08,78.17,3365
|
|
2023-03-01 13:50:00+00:00,78.17,78.18,78.08,78.09,2971
|
|
2023-03-01 13:55:00+00:00,78.09,78.3,78.08,78.24,2511
|
|
2023-03-01 14:00:00+00:00,78.24,78.25,78.05,78.14,3607
|
|
2023-03-01 14:05:00+00:00,78.14,78.16,78.01,78.14,2221
|
|
2023-03-01 14:10:00+00:00,78.14,78.28,78.12,78.24,2757
|
|
2023-03-01 14:15:00+00:00,78.24,78.25,78.04,78.07,3754
|
|
2023-03-01 14:20:00+00:00,78.06,78.14,78.02,78.12,2320
|
|
2023-03-01 14:25:00+00:00,78.11,78.14,77.95,77.98,2500
|
|
2023-03-01 14:30:00+00:00,77.97,78.08,77.94,78.04,2329
|
|
2023-03-01 14:35:00+00:00,78.05,78.2,78.04,78.18,2418
|
|
2023-03-01 14:40:00+00:00,78.19,78.19,78.05,78.15,1752
|
|
2023-03-01 14:45:00+00:00,78.14,78.17,77.99,78.0,2164
|
|
2023-03-01 14:50:00+00:00,78.01,78.05,77.88,77.97,3212
|
|
2023-03-01 14:55:00+00:00,77.97,78.2,77.91,78.16,3479
|
|
2023-03-01 15:00:00+00:00,78.17,78.3,78.11,78.25,4113
|
|
2023-03-01 15:05:00+00:00,78.25,78.44,78.24,78.39,4316
|
|
2023-03-01 15:10:00+00:00,78.39,78.52,78.38,78.47,4766
|
|
2023-03-01 15:15:00+00:00,78.48,78.52,78.34,78.47,2936
|
|
2023-03-01 15:20:00+00:00,78.48,78.52,78.17,78.2,3537
|
|
2023-03-01 15:25:00+00:00,78.19,78.32,78.14,78.29,3929
|
|
2023-03-01 15:30:00+00:00,78.29,78.43,78.26,78.39,5640
|
|
2023-03-01 15:35:00+00:00,78.39,78.39,78.18,78.19,4845
|
|
2023-03-01 15:40:00+00:00,78.2,78.37,78.15,78.33,4154
|
|
2023-03-01 15:45:00+00:00,78.34,78.41,78.23,78.38,3999
|
|
2023-03-01 15:50:00+00:00,78.38,78.38,78.12,78.22,5056
|
|
2023-03-01 15:55:00+00:00,78.22,78.3,78.17,78.3,8699
|
|
2023-03-02 09:30:00+00:00,77.57,77.69,77.02,77.12,12759
|
|
2023-03-02 09:35:00+00:00,77.13,77.21,76.65,76.91,9114
|
|
2023-03-02 09:40:00+00:00,76.91,77.12,76.76,76.95,8113
|
|
2023-03-02 09:45:00+00:00,76.95,77.38,76.91,77.11,9702
|
|
2023-03-02 09:50:00+00:00,77.12,77.51,77.02,77.39,8493
|
|
2023-03-02 09:55:00+00:00,77.39,77.43,77.1,77.32,6300
|
|
2023-03-02 10:00:00+00:00,77.33,77.67,77.33,77.57,6706
|
|
2023-03-02 10:05:00+00:00,77.58,77.65,77.03,77.14,6820
|
|
2023-03-02 10:10:00+00:00,77.14,77.15,76.94,77.02,4507
|
|
2023-03-02 10:15:00+00:00,77.04,77.29,76.95,77.03,4742
|
|
2023-03-02 10:20:00+00:00,77.03,77.06,76.78,76.93,6837
|
|
2023-03-02 10:25:00+00:00,76.91,77.24,76.78,77.21,4992
|
|
2023-03-02 10:30:00+00:00,77.21,77.42,77.17,77.22,5733
|
|
2023-03-02 10:35:00+00:00,77.23,77.45,77.13,77.17,5979
|
|
2023-03-02 10:40:00+00:00,77.19,77.27,77.06,77.18,4343
|
|
2023-03-02 10:45:00+00:00,77.19,77.52,77.16,77.35,7549
|
|
2023-03-02 10:50:00+00:00,77.35,77.64,77.33,77.55,5963
|
|
2023-03-02 10:55:00+00:00,77.55,77.67,77.46,77.55,4296
|
|
2023-03-02 11:00:00+00:00,77.55,77.63,77.29,77.32,4950
|
|
2023-03-02 11:05:00+00:00,77.31,77.49,77.24,77.27,4479
|
|
2023-03-02 11:10:00+00:00,77.27,77.29,77.12,77.15,3612
|
|
2023-03-02 11:15:00+00:00,77.15,77.45,77.13,77.28,3781
|
|
2023-03-02 11:20:00+00:00,77.3,77.38,77.17,77.2,2807
|
|
2023-03-02 11:25:00+00:00,77.21,77.27,77.03,77.06,3647
|
|
2023-03-02 11:30:00+00:00,77.06,77.2,77.05,77.09,3052
|
|
2023-03-02 11:35:00+00:00,77.09,77.1,76.91,77.0,4030
|
|
2023-03-02 11:40:00+00:00,77.0,77.07,76.91,77.0,4348
|
|
2023-03-02 11:45:00+00:00,77.0,77.15,76.98,77.06,3053
|
|
2023-03-02 11:50:00+00:00,77.06,77.16,76.84,76.95,4035
|
|
2023-03-02 11:55:00+00:00,76.95,77.13,76.91,77.09,2914
|
|
2023-03-02 12:00:00+00:00,77.09,77.18,77.03,77.09,2087
|
|
2023-03-02 12:05:00+00:00,77.1,77.16,76.99,77.14,2014
|
|
2023-03-02 12:10:00+00:00,77.14,77.18,77.04,77.12,2137
|
|
2023-03-02 12:15:00+00:00,77.11,77.2,76.97,76.98,2980
|
|
2023-03-02 12:20:00+00:00,76.98,77.02,76.9,76.97,2778
|
|
2023-03-02 12:25:00+00:00,76.98,77.13,76.97,77.01,2792
|
|
2023-03-02 12:30:00+00:00,77.01,77.34,77.0,77.3,5357
|
|
2023-03-02 12:35:00+00:00,77.31,77.34,77.19,77.28,3155
|
|
2023-03-02 12:40:00+00:00,77.29,77.32,77.21,77.23,2846
|
|
2023-03-02 12:45:00+00:00,77.23,77.28,77.1,77.24,2788
|
|
2023-03-02 12:50:00+00:00,77.24,77.51,77.21,77.46,3667
|
|
2023-03-02 12:55:00+00:00,77.47,77.56,77.4,77.52,2900
|
|
2023-03-02 13:00:00+00:00,77.53,77.6,77.44,77.47,2729
|
|
2023-03-02 13:05:00+00:00,77.46,77.57,77.41,77.52,2533
|
|
2023-03-02 13:10:00+00:00,77.52,77.6,77.47,77.54,2340
|
|
2023-03-02 13:15:00+00:00,77.54,77.58,77.43,77.51,2097
|
|
2023-03-02 13:20:00+00:00,77.53,77.55,77.38,77.4,2268
|
|
2023-03-02 13:25:00+00:00,77.4,77.42,77.25,77.31,3022
|
|
2023-03-02 13:30:00+00:00,77.31,77.51,77.3,77.47,2317
|
|
2023-03-02 13:35:00+00:00,77.46,77.96,77.46,77.64,8389
|
|
2023-03-02 13:40:00+00:00,77.66,77.8,77.58,77.59,4496
|
|
2023-03-02 13:45:00+00:00,77.6,78.6,77.51,78.27,21440
|
|
2023-03-02 13:50:00+00:00,78.27,79.09,78.05,78.8,41526
|
|
2023-03-02 13:55:00+00:00,78.8,79.36,78.62,79.07,16680
|
|
2023-03-02 14:00:00+00:00,79.09,79.62,79.08,79.34,14976
|
|
2023-03-02 14:05:00+00:00,79.33,79.63,79.31,79.52,10596
|
|
2023-03-02 14:10:00+00:00,79.52,79.84,79.51,79.8,12593
|
|
2023-03-02 14:15:00+00:00,79.8,79.82,79.32,79.42,10967
|
|
2023-03-02 14:20:00+00:00,79.44,79.51,79.24,79.49,6896
|
|
2023-03-02 14:25:00+00:00,79.49,79.9,79.47,79.81,9633
|
|
2023-03-02 14:30:00+00:00,79.81,80.0,79.77,79.86,9098
|
|
2023-03-02 14:35:00+00:00,79.85,79.88,79.61,79.78,6307
|
|
2023-03-02 14:40:00+00:00,79.79,80.18,79.73,79.92,8178
|
|
2023-03-02 14:45:00+00:00,79.92,80.12,79.85,80.03,5682
|
|
2023-03-02 14:50:00+00:00,80.04,80.2,79.98,80.12,6446
|
|
2023-03-02 14:55:00+00:00,80.13,80.34,80.04,80.25,7665
|
|
2023-03-02 15:00:00+00:00,80.24,80.61,80.14,80.15,11418
|
|
2023-03-02 15:05:00+00:00,80.15,80.45,80.08,80.45,7842
|
|
2023-03-02 15:10:00+00:00,80.44,80.6,80.41,80.47,7254
|
|
2023-03-02 15:15:00+00:00,80.46,80.73,80.38,80.42,10179
|
|
2023-03-02 15:20:00+00:00,80.41,80.58,80.37,80.45,5233
|
|
2023-03-02 15:25:00+00:00,80.45,80.61,80.39,80.39,4341
|
|
2023-03-02 15:30:00+00:00,80.4,80.65,80.4,80.64,7505
|
|
2023-03-02 15:35:00+00:00,80.63,80.82,80.52,80.79,9363
|
|
2023-03-02 15:40:00+00:00,80.79,80.92,80.68,80.74,8408
|
|
2023-03-02 15:45:00+00:00,80.73,80.92,80.68,80.76,6517
|
|
2023-03-02 15:50:00+00:00,80.76,80.76,80.22,80.33,12436
|
|
2023-03-02 15:55:00+00:00,80.34,80.55,80.31,80.43,15922
|
|
2023-03-03 09:30:00+00:00,80.41,80.46,79.34,79.52,20828
|
|
2023-03-03 09:35:00+00:00,79.51,80.13,79.43,79.95,15405
|
|
2023-03-03 09:40:00+00:00,79.96,80.06,79.53,79.63,11227
|
|
2023-03-03 09:45:00+00:00,79.64,80.0,79.53,79.73,12178
|
|
2023-03-03 09:50:00+00:00,79.73,80.45,79.65,80.14,15750
|
|
2023-03-03 09:55:00+00:00,80.15,80.41,80.14,80.26,10131
|
|
2023-03-03 10:00:00+00:00,80.25,80.37,79.7,79.95,13338
|
|
2023-03-03 10:05:00+00:00,79.93,80.09,79.59,79.8,11297
|
|
2023-03-03 10:10:00+00:00,79.81,80.55,79.73,80.54,11911
|
|
2023-03-03 10:15:00+00:00,80.54,80.74,80.38,80.47,12018
|
|
2023-03-03 10:20:00+00:00,80.5,80.66,80.33,80.56,8282
|
|
2023-03-03 10:25:00+00:00,80.58,80.75,80.41,80.47,7687
|
|
2023-03-03 10:30:00+00:00,80.47,80.48,80.17,80.19,7667
|
|
2023-03-03 10:35:00+00:00,80.2,80.35,80.03,80.09,7225
|
|
2023-03-03 10:40:00+00:00,80.08,80.15,79.97,80.1,6810
|
|
2023-03-03 10:45:00+00:00,80.11,80.27,80.06,80.14,7592
|
|
2023-03-03 10:50:00+00:00,80.13,80.18,79.8,79.92,6757
|
|
2023-03-03 10:55:00+00:00,79.92,80.02,79.76,79.79,4750
|
|
2023-03-03 11:00:00+00:00,79.8,79.89,79.72,79.76,5280
|
|
2023-03-03 11:05:00+00:00,79.77,79.95,79.76,79.78,4866
|
|
2023-03-03 11:10:00+00:00,79.76,80.0,79.64,79.94,6965
|
|
2023-03-03 11:15:00+00:00,79.95,80.15,79.91,80.05,4621
|
|
2023-03-03 11:20:00+00:00,80.05,80.09,79.91,80.01,3617
|
|
2023-03-03 11:25:00+00:00,80.01,80.02,79.8,79.87,3997
|
|
2023-03-03 11:30:00+00:00,79.87,80.1,79.82,79.88,4980
|
|
2023-03-03 11:35:00+00:00,79.87,80.02,79.77,79.81,3407
|
|
2023-03-03 11:40:00+00:00,79.82,79.87,79.71,79.79,3140
|
|
2023-03-03 11:45:00+00:00,79.79,79.91,79.74,79.86,2678
|
|
2023-03-03 11:50:00+00:00,79.87,79.93,79.75,79.81,3224
|
|
2023-03-03 11:55:00+00:00,79.82,80.07,79.81,79.9,4591
|
|
2023-03-03 12:00:00+00:00,79.91,80.08,79.89,80.05,3606
|
|
2023-03-03 12:05:00+00:00,80.05,80.09,79.93,79.93,2838
|
|
2023-03-03 12:10:00+00:00,79.93,80.19,79.9,80.12,3897
|
|
2023-03-03 12:15:00+00:00,80.11,80.31,80.1,80.28,4619
|
|
2023-03-03 12:20:00+00:00,80.27,80.39,80.24,80.37,4948
|
|
2023-03-03 12:25:00+00:00,80.36,80.45,80.36,80.39,5176
|
|
2023-03-03 12:30:00+00:00,80.4,80.44,80.25,80.31,3171
|
|
2023-03-03 12:35:00+00:00,80.32,80.42,80.25,80.4,3160
|
|
2023-03-03 12:40:00+00:00,80.39,80.52,80.36,80.42,5069
|
|
2023-03-03 12:45:00+00:00,80.42,80.73,80.42,80.73,4951
|
|
2023-03-03 12:50:00+00:00,80.73,80.86,80.68,80.84,4472
|
|
2023-03-03 12:55:00+00:00,80.84,80.99,80.82,80.98,4976
|
|
2023-03-03 13:00:00+00:00,80.98,81.07,80.83,80.96,6814
|
|
2023-03-03 13:05:00+00:00,80.95,81.14,80.94,81.04,4451
|
|
2023-03-03 13:10:00+00:00,81.03,81.17,80.99,81.16,4659
|
|
2023-03-03 13:15:00+00:00,81.17,81.17,80.9,81.01,7168
|
|
2023-03-03 13:20:00+00:00,81.01,81.05,80.93,80.99,4330
|
|
2023-03-03 13:25:00+00:00,80.98,81.12,80.98,81.09,3225
|
|
2023-03-03 13:30:00+00:00,81.09,81.14,80.94,80.97,4050
|
|
2023-03-03 13:35:00+00:00,80.96,81.13,80.95,81.04,3269
|
|
2023-03-03 13:40:00+00:00,81.05,81.12,80.97,81.09,2834
|
|
2023-03-03 13:45:00+00:00,81.1,81.2,81.07,81.17,3259
|
|
2023-03-03 13:50:00+00:00,81.17,81.2,81.06,81.13,2846
|
|
2023-03-03 13:55:00+00:00,81.13,81.14,81.02,81.09,2070
|
|
2023-03-03 14:00:00+00:00,81.08,81.15,81.01,81.09,2198
|
|
2023-03-03 14:05:00+00:00,81.09,81.3,81.05,81.27,4336
|
|
2023-03-03 14:10:00+00:00,81.27,81.38,81.21,81.34,3943
|
|
2023-03-03 14:15:00+00:00,81.33,81.35,81.21,81.21,2849
|
|
2023-03-03 14:20:00+00:00,81.22,81.35,81.21,81.34,3097
|
|
2023-03-03 14:25:00+00:00,81.34,81.35,81.26,81.33,2315
|
|
2023-03-03 14:30:00+00:00,81.33,81.43,81.31,81.33,2941
|
|
2023-03-03 14:35:00+00:00,81.33,81.39,81.23,81.25,2549
|
|
2023-03-03 14:40:00+00:00,81.25,81.43,81.22,81.31,3611
|
|
2023-03-03 14:45:00+00:00,81.31,81.32,81.24,81.27,2289
|
|
2023-03-03 14:50:00+00:00,81.27,81.37,81.24,81.28,2235
|
|
2023-03-03 14:55:00+00:00,81.27,81.33,81.21,81.29,2900
|
|
2023-03-03 15:00:00+00:00,81.29,81.37,81.25,81.36,3143
|
|
2023-03-03 15:05:00+00:00,81.36,81.56,81.33,81.5,4616
|
|
2023-03-03 15:10:00+00:00,81.5,81.5,81.3,81.35,3834
|
|
2023-03-03 15:15:00+00:00,81.35,81.41,81.22,81.27,2938
|
|
2023-03-03 15:20:00+00:00,81.26,81.47,81.25,81.44,4252
|
|
2023-03-03 15:25:00+00:00,81.44,81.5,81.33,81.5,4410
|
|
2023-03-03 15:30:00+00:00,81.49,81.55,81.42,81.51,3739
|
|
2023-03-03 15:35:00+00:00,81.51,81.55,81.43,81.52,4018
|
|
2023-03-03 15:40:00+00:00,81.51,81.53,81.38,81.48,4432
|
|
2023-03-03 15:45:00+00:00,81.47,81.5,81.29,81.4,5701
|
|
2023-03-03 15:50:00+00:00,81.41,81.54,81.3,81.48,9165
|
|
2023-03-03 15:55:00+00:00,81.48,81.63,81.43,81.57,13194
|
|
2023-03-06 09:30:00+00:00,82.03,82.17,81.21,81.5,17816
|
|
2023-03-06 09:35:00+00:00,81.48,81.88,81.15,81.78,13375
|
|
2023-03-06 09:40:00+00:00,81.78,82.23,81.69,82.23,14037
|
|
2023-03-06 09:45:00+00:00,82.23,82.23,81.61,81.75,11889
|
|
2023-03-06 09:50:00+00:00,81.75,81.82,81.45,81.75,10522
|
|
2023-03-06 09:55:00+00:00,81.75,81.81,81.42,81.47,8476
|
|
2023-03-06 10:00:00+00:00,81.48,81.6,81.33,81.48,6907
|
|
2023-03-06 10:05:00+00:00,81.48,81.72,81.33,81.56,7169
|
|
2023-03-06 10:10:00+00:00,81.56,82.0,81.55,81.99,7586
|
|
2023-03-06 10:15:00+00:00,82.0,82.37,81.94,82.34,10089
|
|
2023-03-06 10:20:00+00:00,82.34,82.68,82.28,82.64,14733
|
|
2023-03-06 10:25:00+00:00,82.64,82.85,82.42,82.62,11216
|
|
2023-03-06 10:30:00+00:00,82.63,82.84,82.57,82.67,8042
|
|
2023-03-06 10:35:00+00:00,82.67,82.88,82.52,82.86,7234
|
|
2023-03-06 10:40:00+00:00,82.86,83.11,82.82,83.01,10604
|
|
2023-03-06 10:45:00+00:00,83.02,83.04,82.81,82.97,6415
|
|
2023-03-06 10:50:00+00:00,82.97,83.06,82.86,82.98,6988
|
|
2023-03-06 10:55:00+00:00,82.98,83.3,82.95,83.26,10769
|
|
2023-03-06 11:00:00+00:00,83.27,83.28,83.03,83.08,6644
|
|
2023-03-06 11:05:00+00:00,83.08,83.14,82.87,82.95,6709
|
|
2023-03-06 11:10:00+00:00,82.95,82.96,82.63,82.75,8358
|
|
2023-03-06 11:15:00+00:00,82.76,82.77,82.57,82.66,7851
|
|
2023-03-06 11:20:00+00:00,82.65,82.65,82.37,82.45,6354
|
|
2023-03-06 11:25:00+00:00,82.45,82.48,82.26,82.35,5741
|
|
2023-03-06 11:30:00+00:00,82.34,82.4,82.24,82.34,5016
|
|
2023-03-06 11:35:00+00:00,82.35,82.43,82.27,82.41,5241
|
|
2023-03-06 11:40:00+00:00,82.4,82.41,82.13,82.18,6407
|
|
2023-03-06 11:45:00+00:00,82.18,82.33,82.08,82.27,6218
|
|
2023-03-06 11:50:00+00:00,82.28,82.55,82.16,82.51,6693
|
|
2023-03-06 11:55:00+00:00,82.51,82.6,82.36,82.58,4895
|
|
2023-03-06 12:00:00+00:00,82.58,82.73,82.47,82.71,5495
|
|
2023-03-06 12:05:00+00:00,82.71,82.74,82.32,82.51,6379
|
|
2023-03-06 12:10:00+00:00,82.5,82.69,82.5,82.64,4234
|
|
2023-03-06 12:15:00+00:00,82.65,82.79,82.56,82.76,3904
|
|
2023-03-06 12:20:00+00:00,82.77,82.77,82.52,82.54,4629
|
|
2023-03-06 12:25:00+00:00,82.53,82.64,82.47,82.64,3535
|
|
2023-03-06 12:30:00+00:00,82.64,82.66,82.46,82.52,2519
|
|
2023-03-06 12:35:00+00:00,82.52,82.61,82.38,82.43,2055
|
|
2023-03-06 12:40:00+00:00,82.42,82.48,82.28,82.3,4206
|
|
2023-03-06 12:45:00+00:00,82.3,82.33,82.08,82.13,4931
|
|
2023-03-06 12:50:00+00:00,82.13,82.21,82.04,82.15,4439
|
|
2023-03-06 12:55:00+00:00,82.14,82.19,82.04,82.14,2449
|
|
2023-03-06 13:00:00+00:00,82.13,82.16,81.94,82.09,4504
|
|
2023-03-06 13:05:00+00:00,82.1,82.23,81.99,82.04,3596
|
|
2023-03-06 13:10:00+00:00,82.04,82.12,81.96,82.08,4097
|
|
2023-03-06 13:15:00+00:00,82.08,82.08,81.91,82.07,4116
|
|
2023-03-06 13:20:00+00:00,82.08,82.18,81.99,82.13,3047
|
|
2023-03-06 13:25:00+00:00,82.12,82.32,82.03,82.24,4167
|
|
2023-03-06 13:30:00+00:00,82.23,82.23,82.02,82.02,3757
|
|
2023-03-06 13:35:00+00:00,82.01,82.02,81.78,81.82,4851
|
|
2023-03-06 13:40:00+00:00,81.82,81.95,81.78,81.88,2922
|
|
2023-03-06 13:45:00+00:00,81.89,81.89,81.68,81.7,4543
|
|
2023-03-06 13:50:00+00:00,81.69,81.81,81.67,81.72,3181
|
|
2023-03-06 13:55:00+00:00,81.71,81.87,81.65,81.79,3536
|
|
2023-03-06 14:00:00+00:00,81.79,81.89,81.73,81.85,4028
|
|
2023-03-06 14:05:00+00:00,81.86,81.91,81.77,81.84,2486
|
|
2023-03-06 14:10:00+00:00,81.84,81.93,81.77,81.85,2474
|
|
2023-03-06 14:15:00+00:00,81.85,81.85,81.55,81.56,3746
|
|
2023-03-06 14:20:00+00:00,81.55,81.65,81.49,81.55,3731
|
|
2023-03-06 14:25:00+00:00,81.54,81.55,81.47,81.53,3394
|
|
2023-03-06 14:30:00+00:00,81.53,81.57,81.37,81.4,4249
|
|
2023-03-06 14:35:00+00:00,81.4,81.46,81.34,81.43,4581
|
|
2023-03-06 14:40:00+00:00,81.43,81.52,81.34,81.51,3882
|
|
2023-03-06 14:45:00+00:00,81.52,81.52,81.29,81.33,4365
|
|
2023-03-06 14:50:00+00:00,81.33,81.58,81.27,81.58,5006
|
|
2023-03-06 14:55:00+00:00,81.57,81.63,81.34,81.4,4665
|
|
2023-03-06 15:00:00+00:00,81.42,81.54,81.35,81.4,2476
|
|
2023-03-06 15:05:00+00:00,81.41,81.54,81.35,81.53,3764
|
|
2023-03-06 15:10:00+00:00,81.52,81.64,81.34,81.39,5651
|
|
2023-03-06 15:15:00+00:00,81.39,81.42,81.25,81.37,3807
|
|
2023-03-06 15:20:00+00:00,81.36,81.38,81.24,81.25,4364
|
|
2023-03-06 15:25:00+00:00,81.25,81.33,81.2,81.23,4294
|
|
2023-03-06 15:30:00+00:00,81.23,81.44,81.22,81.31,4353
|
|
2023-03-06 15:35:00+00:00,81.31,81.35,81.24,81.31,3334
|
|
2023-03-06 15:40:00+00:00,81.31,81.37,81.21,81.34,4032
|
|
2023-03-06 15:45:00+00:00,81.35,81.42,81.2,81.35,4225
|
|
2023-03-06 15:50:00+00:00,81.36,81.47,81.06,81.08,5454
|
|
2023-03-06 15:55:00+00:00,81.08,81.22,81.04,81.17,11493
|
|
2023-03-07 09:30:00+00:00,81.08,81.69,80.86,81.67,13133
|
|
2023-03-07 09:35:00+00:00,81.67,82.21,81.56,82.02,13773
|
|
2023-03-07 09:40:00+00:00,82.04,82.25,81.78,81.81,11327
|
|
2023-03-07 09:45:00+00:00,81.8,82.2,81.71,81.99,8866
|
|
2023-03-07 09:50:00+00:00,82.02,82.16,81.86,82.1,5992
|
|
2023-03-07 09:55:00+00:00,82.11,82.15,81.75,81.78,5749
|
|
2023-03-07 10:00:00+00:00,81.77,81.77,80.95,81.0,16227
|
|
2023-03-07 10:05:00+00:00,80.99,81.13,80.66,80.77,12067
|
|
2023-03-07 10:10:00+00:00,80.76,81.16,80.73,81.07,11055
|
|
2023-03-07 10:15:00+00:00,81.08,81.23,80.91,81.2,7458
|
|
2023-03-07 10:20:00+00:00,81.2,81.58,81.1,81.41,11516
|
|
2023-03-07 10:25:00+00:00,81.42,81.48,81.21,81.37,7042
|
|
2023-03-07 10:30:00+00:00,81.39,82.41,81.29,82.29,12777
|
|
2023-03-07 10:35:00+00:00,82.28,82.51,82.05,82.14,10311
|
|
2023-03-07 10:40:00+00:00,82.11,82.18,81.82,81.89,7037
|
|
2023-03-07 10:45:00+00:00,81.89,82.16,81.77,82.06,5944
|
|
2023-03-07 10:50:00+00:00,82.04,82.07,81.59,81.79,7356
|
|
2023-03-07 10:55:00+00:00,81.79,81.92,81.62,81.63,7093
|
|
2023-03-07 11:00:00+00:00,81.63,82.24,81.56,82.22,8033
|
|
2023-03-07 11:05:00+00:00,82.22,82.53,82.15,82.46,9920
|
|
2023-03-07 11:10:00+00:00,82.47,82.79,82.46,82.57,9234
|
|
2023-03-07 11:15:00+00:00,82.57,82.64,82.2,82.3,7538
|
|
2023-03-07 11:20:00+00:00,82.29,82.39,82.14,82.33,5691
|
|
2023-03-07 11:25:00+00:00,82.34,82.4,82.1,82.11,6297
|
|
2023-03-07 11:30:00+00:00,82.1,82.33,82.09,82.28,5896
|
|
2023-03-07 11:35:00+00:00,82.3,82.62,82.3,82.58,6373
|
|
2023-03-07 11:40:00+00:00,82.6,83.14,82.46,83.13,9612
|
|
2023-03-07 11:45:00+00:00,83.13,83.66,83.06,83.57,14790
|
|
2023-03-07 11:50:00+00:00,83.57,83.68,83.37,83.6,11842
|
|
2023-03-07 11:55:00+00:00,83.58,83.59,83.17,83.27,7595
|
|
2023-03-07 12:00:00+00:00,83.27,83.38,83.08,83.17,6054
|
|
2023-03-07 12:05:00+00:00,83.17,83.34,83.04,83.33,5126
|
|
2023-03-07 12:10:00+00:00,83.32,83.51,83.11,83.14,6101
|
|
2023-03-07 12:15:00+00:00,83.14,83.43,83.11,83.4,4811
|
|
2023-03-07 12:20:00+00:00,83.41,83.91,83.41,83.74,15458
|
|
2023-03-07 12:25:00+00:00,83.75,84.15,83.68,83.73,9094
|
|
2023-03-07 12:30:00+00:00,83.73,83.98,83.7,83.92,5017
|
|
2023-03-07 12:35:00+00:00,83.91,84.2,83.78,83.94,8426
|
|
2023-03-07 12:40:00+00:00,83.94,84.25,83.93,84.22,8520
|
|
2023-03-07 12:45:00+00:00,84.23,84.77,84.21,84.72,12041
|
|
2023-03-07 12:50:00+00:00,84.72,84.85,84.43,84.46,8769
|
|
2023-03-07 12:55:00+00:00,84.45,84.49,84.3,84.38,6289
|
|
2023-03-07 13:00:00+00:00,84.38,84.54,84.34,84.35,5916
|
|
2023-03-07 13:05:00+00:00,84.37,84.4,83.98,84.12,9354
|
|
2023-03-07 13:10:00+00:00,84.12,84.38,83.99,84.27,5849
|
|
2023-03-07 13:15:00+00:00,84.27,84.27,83.96,84.01,5395
|
|
2023-03-07 13:20:00+00:00,84.0,84.08,83.8,83.83,4645
|
|
2023-03-07 13:25:00+00:00,83.82,83.83,83.67,83.74,5409
|
|
2023-03-07 13:30:00+00:00,83.74,83.99,83.66,83.8,5163
|
|
2023-03-07 13:35:00+00:00,83.77,83.83,83.43,83.44,6716
|
|
2023-03-07 13:40:00+00:00,83.43,83.46,83.16,83.19,5899
|
|
2023-03-07 13:45:00+00:00,83.18,83.22,82.77,82.9,11216
|
|
2023-03-07 13:50:00+00:00,82.9,82.98,82.64,82.65,7031
|
|
2023-03-07 13:55:00+00:00,82.65,82.81,82.62,82.64,7605
|
|
2023-03-07 14:00:00+00:00,82.63,82.8,82.46,82.52,7039
|
|
2023-03-07 14:05:00+00:00,82.52,82.65,82.46,82.5,4808
|
|
2023-03-07 14:10:00+00:00,82.49,82.73,82.45,82.65,5463
|
|
2023-03-07 14:15:00+00:00,82.65,82.8,82.56,82.76,5713
|
|
2023-03-07 14:20:00+00:00,82.75,82.81,82.49,82.59,5839
|
|
2023-03-07 14:25:00+00:00,82.6,82.6,82.31,82.38,5354
|
|
2023-03-07 14:30:00+00:00,82.38,82.41,82.21,82.31,5176
|
|
2023-03-07 14:35:00+00:00,82.31,82.34,82.14,82.23,6900
|
|
2023-03-07 14:40:00+00:00,82.24,82.25,82.07,82.14,4071
|
|
2023-03-07 14:45:00+00:00,82.14,82.24,81.98,81.98,4183
|
|
2023-03-07 14:50:00+00:00,81.98,82.07,81.89,81.9,4424
|
|
2023-03-07 14:55:00+00:00,81.9,81.93,81.7,81.83,8367
|
|
2023-03-07 15:00:00+00:00,81.83,82.06,81.82,81.93,8231
|
|
2023-03-07 15:05:00+00:00,81.94,82.1,81.85,81.92,4191
|
|
2023-03-07 15:10:00+00:00,81.92,81.99,81.84,81.88,4511
|
|
2023-03-07 15:15:00+00:00,81.89,82.12,81.89,82.06,5231
|
|
2023-03-07 15:20:00+00:00,82.06,82.07,81.82,81.89,4156
|
|
2023-03-07 15:25:00+00:00,81.89,81.89,81.6,81.65,5521
|
|
2023-03-07 15:30:00+00:00,81.64,81.87,81.63,81.82,5340
|
|
2023-03-07 15:35:00+00:00,81.81,82.12,81.76,82.04,6148
|
|
2023-03-07 15:40:00+00:00,82.03,82.28,82.02,82.2,7700
|
|
2023-03-07 15:45:00+00:00,82.2,82.24,82.12,82.21,6653
|
|
2023-03-07 15:50:00+00:00,82.2,82.26,81.97,82.04,9520
|
|
2023-03-07 15:55:00+00:00,82.04,82.24,82.02,82.12,14634
|
|
2023-03-08 09:30:00+00:00,82.79,83.18,82.31,82.45,21771
|
|
2023-03-08 09:35:00+00:00,82.44,82.84,82.28,82.58,14057
|
|
2023-03-08 09:40:00+00:00,82.58,82.78,82.32,82.32,8293
|
|
2023-03-08 09:45:00+00:00,82.32,82.61,82.28,82.41,8983
|
|
2023-03-08 09:50:00+00:00,82.41,82.8,82.38,82.77,9190
|
|
2023-03-08 09:55:00+00:00,82.76,83.66,82.73,83.45,19253
|
|
2023-03-08 10:00:00+00:00,83.44,83.49,82.68,83.28,18084
|
|
2023-03-08 10:05:00+00:00,83.28,84.15,83.26,84.05,17978
|
|
2023-03-08 10:10:00+00:00,84.06,84.57,83.97,84.23,19294
|
|
2023-03-08 10:15:00+00:00,84.23,84.46,83.88,84.13,15587
|
|
2023-03-08 10:20:00+00:00,84.14,84.44,83.8,84.39,14443
|
|
2023-03-08 10:25:00+00:00,84.36,84.71,84.22,84.61,11253
|
|
2023-03-08 10:30:00+00:00,84.63,85.07,84.31,85.03,16384
|
|
2023-03-08 10:35:00+00:00,85.03,85.05,84.82,84.95,10523
|
|
2023-03-08 10:40:00+00:00,84.96,85.14,84.64,84.76,11734
|
|
2023-03-08 10:45:00+00:00,84.76,84.86,84.38,84.44,8136
|
|
2023-03-08 10:50:00+00:00,84.45,84.63,84.29,84.59,7278
|
|
2023-03-08 10:55:00+00:00,84.6,84.69,84.34,84.46,6725
|
|
2023-03-08 11:00:00+00:00,84.48,84.84,84.4,84.84,5464
|
|
2023-03-08 11:05:00+00:00,84.83,85.34,84.83,85.08,11579
|
|
2023-03-08 11:10:00+00:00,85.08,85.15,84.91,84.98,6359
|
|
2023-03-08 11:15:00+00:00,84.98,85.24,84.88,85.08,9773
|
|
2023-03-08 11:20:00+00:00,85.09,85.47,85.06,85.44,8200
|
|
2023-03-08 11:25:00+00:00,85.44,85.77,85.25,85.29,15384
|
|
2023-03-08 11:30:00+00:00,85.3,85.37,85.02,85.05,8859
|
|
2023-03-08 11:35:00+00:00,85.04,85.1,84.92,85.08,7978
|
|
2023-03-08 11:40:00+00:00,85.08,85.52,85.06,85.4,10930
|
|
2023-03-08 11:45:00+00:00,85.41,85.54,85.31,85.44,7109
|
|
2023-03-08 11:50:00+00:00,85.44,85.6,85.34,85.48,9234
|
|
2023-03-08 11:55:00+00:00,85.48,85.55,85.37,85.42,4641
|
|
2023-03-08 12:00:00+00:00,85.45,85.51,85.28,85.37,4926
|
|
2023-03-08 12:05:00+00:00,85.37,85.44,85.16,85.23,5040
|
|
2023-03-08 12:10:00+00:00,85.24,85.27,84.92,84.97,5613
|
|
2023-03-08 12:15:00+00:00,84.96,85.24,84.91,85.17,4791
|
|
2023-03-08 12:20:00+00:00,85.18,85.22,84.89,84.98,4461
|
|
2023-03-08 12:25:00+00:00,84.97,85.05,84.66,84.73,5928
|
|
2023-03-08 12:30:00+00:00,84.72,84.75,84.54,84.73,4718
|
|
2023-03-08 12:35:00+00:00,84.73,84.9,84.68,84.77,4560
|
|
2023-03-08 12:40:00+00:00,84.76,84.97,84.76,84.77,4112
|
|
2023-03-08 12:45:00+00:00,84.76,84.9,84.7,84.81,2561
|
|
2023-03-08 12:50:00+00:00,84.8,84.87,84.7,84.78,2997
|
|
2023-03-08 12:55:00+00:00,84.79,84.79,84.53,84.62,4564
|
|
2023-03-08 13:00:00+00:00,84.62,84.68,84.35,84.4,10455
|
|
2023-03-08 13:05:00+00:00,84.42,84.59,84.31,84.31,4588
|
|
2023-03-08 13:10:00+00:00,84.32,84.5,84.21,84.38,5356
|
|
2023-03-08 13:15:00+00:00,84.37,84.47,84.25,84.37,3894
|
|
2023-03-08 13:20:00+00:00,84.38,84.58,84.34,84.51,4995
|
|
2023-03-08 13:25:00+00:00,84.51,84.52,84.14,84.25,5487
|
|
2023-03-08 13:30:00+00:00,84.25,84.56,84.13,84.43,7410
|
|
2023-03-08 13:35:00+00:00,84.43,84.56,84.39,84.41,4038
|
|
2023-03-08 13:40:00+00:00,84.41,84.49,84.32,84.48,2996
|
|
2023-03-08 13:45:00+00:00,84.46,84.58,84.43,84.52,3936
|
|
2023-03-08 13:50:00+00:00,84.5,84.71,84.41,84.67,4666
|
|
2023-03-08 13:55:00+00:00,84.67,84.7,84.47,84.55,4930
|
|
2023-03-08 14:00:00+00:00,84.55,84.59,84.45,84.51,2007
|
|
2023-03-08 14:05:00+00:00,84.52,84.75,84.46,84.75,3086
|
|
2023-03-08 14:10:00+00:00,84.75,84.93,84.75,84.8,6261
|
|
2023-03-08 14:15:00+00:00,84.79,84.94,84.75,84.84,3631
|
|
2023-03-08 14:20:00+00:00,84.84,85.04,84.78,85.0,6009
|
|
2023-03-08 14:25:00+00:00,85.0,85.16,84.99,85.12,5285
|
|
2023-03-08 14:30:00+00:00,85.12,85.14,84.95,85.03,3712
|
|
2023-03-08 14:35:00+00:00,85.03,85.24,84.99,85.13,4869
|
|
2023-03-08 14:40:00+00:00,85.13,85.19,84.88,84.93,3613
|
|
2023-03-08 14:45:00+00:00,84.92,85.08,84.9,85.05,2957
|
|
2023-03-08 14:50:00+00:00,85.05,85.15,84.92,85.14,3899
|
|
2023-03-08 14:55:00+00:00,85.14,85.18,84.93,84.98,3610
|
|
2023-03-08 15:00:00+00:00,84.98,85.06,84.92,84.95,3318
|
|
2023-03-08 15:05:00+00:00,84.94,85.07,84.76,85.01,5174
|
|
2023-03-08 15:10:00+00:00,85.01,85.05,84.83,84.84,3254
|
|
2023-03-08 15:15:00+00:00,84.84,84.9,84.72,84.75,4892
|
|
2023-03-08 15:20:00+00:00,84.76,84.89,84.72,84.76,3310
|
|
2023-03-08 15:25:00+00:00,84.76,84.86,84.65,84.84,4622
|
|
2023-03-08 15:30:00+00:00,84.84,85.03,84.81,84.93,5745
|
|
2023-03-08 15:35:00+00:00,84.94,85.31,84.92,85.31,10169
|
|
2023-03-08 15:40:00+00:00,85.31,85.48,85.24,85.45,8513
|
|
2023-03-08 15:45:00+00:00,85.44,85.7,85.44,85.61,12003
|
|
2023-03-08 15:50:00+00:00,85.63,85.65,85.35,85.39,11488
|
|
2023-03-08 15:55:00+00:00,85.38,85.54,85.36,85.41,14719
|
|
2023-03-09 09:30:00+00:00,85.29,86.39,85.1,86.39,25003
|
|
2023-03-09 09:35:00+00:00,86.37,86.46,85.72,86.08,22273
|
|
2023-03-09 09:40:00+00:00,86.06,86.15,85.58,86.06,18909
|
|
2023-03-09 09:45:00+00:00,86.05,86.61,85.92,86.56,16244
|
|
2023-03-09 09:50:00+00:00,86.55,86.87,86.26,86.76,12716
|
|
2023-03-09 09:55:00+00:00,86.77,87.27,86.62,87.25,16274
|
|
2023-03-09 10:00:00+00:00,87.25,87.53,87.07,87.26,16875
|
|
2023-03-09 10:05:00+00:00,87.26,87.81,87.13,87.71,17680
|
|
2023-03-09 10:10:00+00:00,87.71,87.78,87.1,87.33,14752
|
|
2023-03-09 10:15:00+00:00,87.32,87.43,86.78,86.96,14062
|
|
2023-03-09 10:20:00+00:00,86.95,87.18,86.7,86.75,9999
|
|
2023-03-09 10:25:00+00:00,86.74,86.89,86.6,86.81,12135
|
|
2023-03-09 10:30:00+00:00,86.82,87.12,86.69,87.02,12763
|
|
2023-03-09 10:35:00+00:00,87.03,87.23,86.75,86.81,11406
|
|
2023-03-09 10:40:00+00:00,86.81,86.9,86.52,86.62,11536
|
|
2023-03-09 10:45:00+00:00,86.63,87.16,86.38,87.07,14886
|
|
2023-03-09 10:50:00+00:00,87.08,87.09,86.74,86.97,7294
|
|
2023-03-09 10:55:00+00:00,86.98,86.98,86.45,86.62,9658
|
|
2023-03-09 11:00:00+00:00,86.62,86.88,86.54,86.69,7041
|
|
2023-03-09 11:05:00+00:00,86.7,86.94,86.65,86.79,6242
|
|
2023-03-09 11:10:00+00:00,86.79,87.13,86.68,87.12,7058
|
|
2023-03-09 11:15:00+00:00,87.13,87.44,87.11,87.37,10181
|
|
2023-03-09 11:20:00+00:00,87.37,87.4,87.16,87.39,6974
|
|
2023-03-09 11:25:00+00:00,87.37,87.39,86.9,87.06,9651
|
|
2023-03-09 11:30:00+00:00,87.06,87.32,87.03,87.16,8476
|
|
2023-03-09 11:35:00+00:00,87.17,87.25,87.02,87.19,5054
|
|
2023-03-09 11:40:00+00:00,87.2,87.37,87.14,87.37,7007
|
|
2023-03-09 11:45:00+00:00,87.37,87.65,87.26,87.37,9843
|
|
2023-03-09 11:50:00+00:00,87.37,87.57,87.27,87.33,6487
|
|
2023-03-09 11:55:00+00:00,87.31,87.32,87.15,87.2,5256
|
|
2023-03-09 12:00:00+00:00,87.2,87.24,86.47,86.47,11375
|
|
2023-03-09 12:05:00+00:00,86.5,86.73,86.35,86.68,10225
|
|
2023-03-09 12:10:00+00:00,86.68,86.8,86.65,86.71,4524
|
|
2023-03-09 12:15:00+00:00,86.7,86.76,86.44,86.55,5267
|
|
2023-03-09 12:20:00+00:00,86.55,86.83,86.52,86.77,4325
|
|
2023-03-09 12:25:00+00:00,86.77,86.98,86.68,86.87,5821
|
|
2023-03-09 12:30:00+00:00,86.88,86.88,86.65,86.68,4692
|
|
2023-03-09 12:35:00+00:00,86.69,86.7,86.17,86.18,6490
|
|
2023-03-09 12:40:00+00:00,86.18,86.18,85.68,85.7,9638
|
|
2023-03-09 12:45:00+00:00,85.7,85.71,85.36,85.49,10147
|
|
2023-03-09 12:50:00+00:00,85.48,85.73,85.35,85.64,8794
|
|
2023-03-09 12:55:00+00:00,85.64,85.72,85.45,85.67,4651
|
|
2023-03-09 13:00:00+00:00,85.68,85.81,85.55,85.79,5729
|
|
2023-03-09 13:05:00+00:00,85.78,85.88,85.53,85.55,6851
|
|
2023-03-09 13:10:00+00:00,85.55,85.6,85.08,85.25,9961
|
|
2023-03-09 13:15:00+00:00,85.26,85.33,85.16,85.29,4026
|
|
2023-03-09 13:20:00+00:00,85.29,85.45,85.14,85.16,4891
|
|
2023-03-09 13:25:00+00:00,85.16,85.17,84.93,85.08,7029
|
|
2023-03-09 13:30:00+00:00,85.06,85.07,84.84,84.85,5033
|
|
2023-03-09 13:35:00+00:00,84.86,85.0,84.71,84.76,4908
|
|
2023-03-09 13:40:00+00:00,84.76,85.12,84.73,85.06,5348
|
|
2023-03-09 13:45:00+00:00,85.06,85.12,84.47,84.56,7750
|
|
2023-03-09 13:50:00+00:00,84.55,84.73,84.34,84.59,6792
|
|
2023-03-09 13:55:00+00:00,84.58,84.73,84.57,84.67,3776
|
|
2023-03-09 14:00:00+00:00,84.67,84.71,84.23,84.3,7602
|
|
2023-03-09 14:05:00+00:00,84.29,84.59,84.25,84.56,6554
|
|
2023-03-09 14:10:00+00:00,84.57,84.64,84.34,84.5,4902
|
|
2023-03-09 14:15:00+00:00,84.49,84.7,84.41,84.48,5001
|
|
2023-03-09 14:20:00+00:00,84.48,84.77,84.47,84.73,4777
|
|
2023-03-09 14:25:00+00:00,84.73,84.81,84.57,84.58,4694
|
|
2023-03-09 14:30:00+00:00,84.58,84.63,84.39,84.54,6395
|
|
2023-03-09 14:35:00+00:00,84.54,84.94,84.54,84.89,6405
|
|
2023-03-09 14:40:00+00:00,84.89,85.17,84.88,85.08,6040
|
|
2023-03-09 14:45:00+00:00,85.09,85.15,84.73,84.81,6160
|
|
2023-03-09 14:50:00+00:00,84.8,84.88,84.65,84.71,5163
|
|
2023-03-09 14:55:00+00:00,84.71,84.79,84.53,84.57,5087
|
|
2023-03-09 15:00:00+00:00,84.58,84.75,84.32,84.33,6438
|
|
2023-03-09 15:05:00+00:00,84.34,84.47,84.23,84.45,6647
|
|
2023-03-09 15:10:00+00:00,84.45,84.56,84.29,84.43,5812
|
|
2023-03-09 15:15:00+00:00,84.42,84.46,83.86,83.89,10018
|
|
2023-03-09 15:20:00+00:00,83.9,84.04,83.59,83.76,11057
|
|
2023-03-09 15:25:00+00:00,83.75,84.12,83.65,83.81,7661
|
|
2023-03-09 15:30:00+00:00,83.81,84.35,83.73,84.15,10649
|
|
2023-03-09 15:35:00+00:00,84.16,84.23,83.88,84.14,6885
|
|
2023-03-09 15:40:00+00:00,84.14,84.17,83.95,84.05,4918
|
|
2023-03-09 15:45:00+00:00,84.06,84.14,83.73,84.05,9365
|
|
2023-03-09 15:50:00+00:00,84.04,84.39,83.96,84.27,11646
|
|
2023-03-09 15:55:00+00:00,84.28,84.44,83.99,84.0,16618
|
|
2023-03-10 09:30:00+00:00,84.58,84.87,83.97,83.98,16761
|
|
2023-03-10 09:35:00+00:00,83.98,84.05,82.85,82.93,14676
|
|
2023-03-10 09:40:00+00:00,82.92,83.02,81.95,81.96,16300
|
|
2023-03-10 09:45:00+00:00,81.97,82.15,81.63,82.09,14487
|
|
2023-03-10 09:50:00+00:00,82.11,82.46,81.83,82.38,14193
|
|
2023-03-10 09:55:00+00:00,82.38,82.88,82.19,82.77,12492
|
|
2023-03-10 10:00:00+00:00,82.8,83.71,82.76,83.46,17724
|
|
2023-03-10 10:05:00+00:00,83.46,83.87,83.32,83.56,12031
|
|
2023-03-10 10:10:00+00:00,83.54,83.54,83.02,83.05,9521
|
|
2023-03-10 10:15:00+00:00,83.04,83.07,82.53,82.54,10161
|
|
2023-03-10 10:20:00+00:00,82.53,82.68,82.14,82.54,9394
|
|
2023-03-10 10:25:00+00:00,82.55,82.73,82.29,82.43,7695
|
|
2023-03-10 10:30:00+00:00,82.44,82.84,82.32,82.8,9618
|
|
2023-03-10 10:35:00+00:00,82.8,83.14,82.8,82.95,9139
|
|
2023-03-10 10:40:00+00:00,82.95,83.16,82.53,82.55,8341
|
|
2023-03-10 10:45:00+00:00,82.56,82.67,82.37,82.61,5705
|
|
2023-03-10 10:50:00+00:00,82.61,82.99,82.5,82.91,7047
|
|
2023-03-10 10:55:00+00:00,82.9,83.85,82.9,83.81,12138
|
|
2023-03-10 11:00:00+00:00,83.79,83.96,83.53,83.84,9571
|
|
2023-03-10 11:05:00+00:00,83.84,84.11,83.75,84.06,6875
|
|
2023-03-10 11:10:00+00:00,84.05,84.25,83.8,83.88,8302
|
|
2023-03-10 11:15:00+00:00,83.87,83.92,83.58,83.86,5613
|
|
2023-03-10 11:20:00+00:00,83.86,84.33,83.8,84.29,8962
|
|
2023-03-10 11:25:00+00:00,84.28,84.74,84.19,84.7,8947
|
|
2023-03-10 11:30:00+00:00,84.7,85.45,84.67,85.24,15191
|
|
2023-03-10 11:35:00+00:00,85.25,85.33,85.0,85.21,11792
|
|
2023-03-10 11:40:00+00:00,85.22,85.36,85.02,85.1,8273
|
|
2023-03-10 11:45:00+00:00,85.11,85.2,84.56,84.56,10120
|
|
2023-03-10 11:50:00+00:00,84.56,84.56,84.15,84.24,7031
|
|
2023-03-10 11:55:00+00:00,84.23,84.29,83.91,84.03,6801
|
|
2023-03-10 12:00:00+00:00,84.03,84.22,83.97,84.02,10166
|
|
2023-03-10 12:05:00+00:00,84.01,84.14,83.4,83.42,7737
|
|
2023-03-10 12:10:00+00:00,83.4,83.65,83.29,83.6,8267
|
|
2023-03-10 12:15:00+00:00,83.6,83.92,83.59,83.79,6516
|
|
2023-03-10 12:20:00+00:00,83.79,83.9,83.67,83.74,3406
|
|
2023-03-10 12:25:00+00:00,83.75,83.96,83.63,83.95,3685
|
|
2023-03-10 12:30:00+00:00,83.94,84.43,83.77,84.15,9454
|
|
2023-03-10 12:35:00+00:00,84.15,84.36,84.0,84.26,6201
|
|
2023-03-10 12:40:00+00:00,84.25,84.28,83.55,83.66,5826
|
|
2023-03-10 12:45:00+00:00,83.64,83.86,83.58,83.64,3521
|
|
2023-03-10 12:50:00+00:00,83.64,83.76,83.26,83.32,6066
|
|
2023-03-10 12:55:00+00:00,83.31,83.31,82.85,82.94,8354
|
|
2023-03-10 13:00:00+00:00,82.95,83.19,82.94,83.11,5252
|
|
2023-03-10 13:05:00+00:00,83.11,83.3,83.03,83.17,5103
|
|
2023-03-10 13:10:00+00:00,83.15,83.23,82.93,83.01,4513
|
|
2023-03-10 13:15:00+00:00,83.02,83.02,82.84,82.94,4961
|
|
2023-03-10 13:20:00+00:00,82.94,83.05,82.59,82.61,5854
|
|
2023-03-10 13:25:00+00:00,82.61,82.67,82.4,82.45,6035
|
|
2023-03-10 13:30:00+00:00,82.45,82.55,82.22,82.31,5407
|
|
2023-03-10 13:35:00+00:00,82.31,82.4,82.19,82.35,5671
|
|
2023-03-10 13:40:00+00:00,82.34,82.41,82.19,82.34,4828
|
|
2023-03-10 13:45:00+00:00,82.35,82.35,82.08,82.17,5097
|
|
2023-03-10 13:50:00+00:00,82.17,82.38,82.03,82.35,5397
|
|
2023-03-10 13:55:00+00:00,82.33,82.4,82.25,82.27,4517
|
|
2023-03-10 14:00:00+00:00,82.28,82.39,81.96,82.26,10858
|
|
2023-03-10 14:05:00+00:00,82.25,82.66,82.02,82.6,6767
|
|
2023-03-10 14:10:00+00:00,82.6,82.81,82.44,82.46,6808
|
|
2023-03-10 14:15:00+00:00,82.46,82.57,82.29,82.55,5007
|
|
2023-03-10 14:20:00+00:00,82.53,82.61,82.17,82.23,4633
|
|
2023-03-10 14:25:00+00:00,82.24,82.36,82.17,82.28,3747
|
|
2023-03-10 14:30:00+00:00,82.28,82.66,82.27,82.58,5815
|
|
2023-03-10 14:35:00+00:00,82.58,82.86,82.54,82.79,7058
|
|
2023-03-10 14:40:00+00:00,82.78,83.06,82.6,82.75,5727
|
|
2023-03-10 14:45:00+00:00,82.77,83.17,82.75,83.14,5959
|
|
2023-03-10 14:50:00+00:00,83.11,83.12,82.85,83.08,5333
|
|
2023-03-10 14:55:00+00:00,83.09,83.2,82.73,82.97,6472
|
|
2023-03-10 15:00:00+00:00,82.99,83.19,82.85,83.09,6050
|
|
2023-03-10 15:05:00+00:00,83.09,83.13,82.77,83.07,4894
|
|
2023-03-10 15:10:00+00:00,83.07,83.42,82.9,83.19,8459
|
|
2023-03-10 15:15:00+00:00,83.18,83.48,82.89,82.9,7921
|
|
2023-03-10 15:20:00+00:00,82.9,83.02,82.76,83.01,4679
|
|
2023-03-10 15:25:00+00:00,83.02,83.16,82.91,83.03,4722
|
|
2023-03-10 15:30:00+00:00,83.02,83.08,82.84,82.88,4380
|
|
2023-03-10 15:35:00+00:00,82.89,82.94,82.68,82.7,5728
|
|
2023-03-10 15:40:00+00:00,82.7,82.76,82.47,82.54,6429
|
|
2023-03-10 15:45:00+00:00,82.53,82.73,82.51,82.68,5632
|
|
2023-03-10 15:50:00+00:00,82.67,82.81,82.6,82.72,8347
|
|
2023-03-10 15:55:00+00:00,82.71,82.74,82.53,82.69,12119
|
|
2023-03-13 09:30:00+00:00,81.42,81.74,80.58,80.97,15310
|
|
2023-03-13 09:35:00+00:00,80.98,80.99,79.63,80.0,15424
|
|
2023-03-13 09:40:00+00:00,80.0,80.2,78.51,78.76,16002
|
|
2023-03-13 09:45:00+00:00,78.75,79.98,78.53,79.76,20409
|
|
2023-03-13 09:50:00+00:00,79.76,80.62,79.7,80.48,18438
|
|
2023-03-13 09:55:00+00:00,80.45,81.45,80.22,81.22,14123
|
|
2023-03-13 10:00:00+00:00,81.2,81.21,80.47,80.48,11622
|
|
2023-03-13 10:05:00+00:00,80.46,81.15,80.0,80.97,12663
|
|
2023-03-13 10:10:00+00:00,80.97,81.11,80.26,80.67,10257
|
|
2023-03-13 10:15:00+00:00,80.65,80.78,80.35,80.4,9329
|
|
2023-03-13 10:20:00+00:00,80.4,81.01,80.29,80.46,8377
|
|
2023-03-13 10:25:00+00:00,80.48,80.75,80.16,80.25,7167
|
|
2023-03-13 10:30:00+00:00,80.26,81.3,80.21,81.18,9327
|
|
2023-03-13 10:35:00+00:00,81.15,81.2,80.67,80.97,7079
|
|
2023-03-13 10:40:00+00:00,80.95,81.08,80.41,80.62,7258
|
|
2023-03-13 10:45:00+00:00,80.64,80.91,80.5,80.72,5972
|
|
2023-03-13 10:50:00+00:00,80.71,80.89,80.37,80.86,8626
|
|
2023-03-13 10:55:00+00:00,80.89,81.84,80.88,81.59,11768
|
|
2023-03-13 11:00:00+00:00,81.59,82.11,81.45,81.69,8815
|
|
2023-03-13 11:05:00+00:00,81.71,81.88,81.51,81.66,5262
|
|
2023-03-13 11:10:00+00:00,81.66,82.32,81.61,82.11,7611
|
|
2023-03-13 11:15:00+00:00,82.11,82.67,82.08,82.52,7919
|
|
2023-03-13 11:20:00+00:00,82.54,82.75,82.21,82.47,6522
|
|
2023-03-13 11:25:00+00:00,82.48,82.84,82.31,82.8,6784
|
|
2023-03-13 11:30:00+00:00,82.78,82.91,82.57,82.66,5994
|
|
2023-03-13 11:35:00+00:00,82.65,82.67,82.2,82.35,6796
|
|
2023-03-13 11:40:00+00:00,82.37,82.87,82.35,82.83,5761
|
|
2023-03-13 11:45:00+00:00,82.83,83.38,82.66,83.32,7682
|
|
2023-03-13 11:50:00+00:00,83.31,83.38,82.98,83.15,7345
|
|
2023-03-13 11:55:00+00:00,83.13,83.54,83.06,83.4,8458
|
|
2023-03-13 12:00:00+00:00,83.41,83.83,83.01,83.16,9126
|
|
2023-03-13 12:05:00+00:00,83.17,83.63,83.09,83.59,5037
|
|
2023-03-13 12:10:00+00:00,83.58,83.59,82.95,83.1,5648
|
|
2023-03-13 12:15:00+00:00,83.07,83.35,82.95,82.98,4943
|
|
2023-03-13 12:20:00+00:00,82.97,83.23,82.67,82.74,4796
|
|
2023-03-13 12:25:00+00:00,82.74,82.84,82.45,82.63,5001
|
|
2023-03-13 12:30:00+00:00,82.63,82.81,82.34,82.37,3562
|
|
2023-03-13 12:35:00+00:00,82.37,82.95,82.37,82.72,6143
|
|
2023-03-13 12:40:00+00:00,82.73,83.31,82.72,83.09,5666
|
|
2023-03-13 12:45:00+00:00,83.07,83.29,82.43,82.48,5427
|
|
2023-03-13 12:50:00+00:00,82.47,82.72,82.26,82.66,6565
|
|
2023-03-13 12:55:00+00:00,82.68,82.76,82.34,82.46,3623
|
|
2023-03-13 13:00:00+00:00,82.46,82.53,82.02,82.17,4715
|
|
2023-03-13 13:05:00+00:00,82.16,82.47,82.03,82.45,3401
|
|
2023-03-13 13:10:00+00:00,82.45,82.6,82.35,82.49,3723
|
|
2023-03-13 13:15:00+00:00,82.46,82.89,82.31,82.57,4651
|
|
2023-03-13 13:20:00+00:00,82.56,82.65,82.34,82.35,2744
|
|
2023-03-13 13:25:00+00:00,82.35,82.5,82.17,82.43,3512
|
|
2023-03-13 13:30:00+00:00,82.41,82.51,82.19,82.2,3637
|
|
2023-03-13 13:35:00+00:00,82.2,82.97,82.14,82.83,5507
|
|
2023-03-13 13:40:00+00:00,82.83,82.9,82.51,82.67,4629
|
|
2023-03-13 13:45:00+00:00,82.67,82.7,82.44,82.46,2802
|
|
2023-03-13 13:50:00+00:00,82.46,82.56,82.29,82.35,4596
|
|
2023-03-13 13:55:00+00:00,82.34,82.66,82.31,82.58,3250
|
|
2023-03-13 14:00:00+00:00,82.59,83.08,82.57,82.92,5779
|
|
2023-03-13 14:05:00+00:00,82.91,83.04,82.82,82.85,3136
|
|
2023-03-13 14:10:00+00:00,82.84,83.24,82.82,83.18,4075
|
|
2023-03-13 14:15:00+00:00,83.2,83.37,83.09,83.2,3884
|
|
2023-03-13 14:20:00+00:00,83.2,83.32,83.05,83.31,3031
|
|
2023-03-13 14:25:00+00:00,83.32,83.45,83.08,83.12,5047
|
|
2023-03-13 14:30:00+00:00,83.13,83.39,83.06,83.26,6481
|
|
2023-03-13 14:35:00+00:00,83.27,83.27,82.54,82.67,5300
|
|
2023-03-13 14:40:00+00:00,82.67,82.95,82.5,82.78,4687
|
|
2023-03-13 14:45:00+00:00,82.79,82.8,82.48,82.52,4564
|
|
2023-03-13 14:50:00+00:00,82.51,82.68,82.48,82.68,3432
|
|
2023-03-13 14:55:00+00:00,82.69,82.81,82.53,82.78,2923
|
|
2023-03-13 15:00:00+00:00,82.79,82.96,82.38,82.39,3912
|
|
2023-03-13 15:05:00+00:00,82.38,82.75,82.33,82.54,4037
|
|
2023-03-13 15:10:00+00:00,82.57,83.09,82.55,82.94,5149
|
|
2023-03-13 15:15:00+00:00,82.97,83.1,82.69,82.75,4662
|
|
2023-03-13 15:20:00+00:00,82.76,82.77,82.29,82.33,6616
|
|
2023-03-13 15:25:00+00:00,82.32,82.36,82.06,82.23,7939
|
|
2023-03-13 15:30:00+00:00,82.24,82.44,82.15,82.34,7089
|
|
2023-03-13 15:35:00+00:00,82.33,82.65,82.29,82.64,6371
|
|
2023-03-13 15:40:00+00:00,82.64,82.96,82.5,82.66,5787
|
|
2023-03-13 15:45:00+00:00,82.64,82.77,82.43,82.5,4626
|
|
2023-03-13 15:50:00+00:00,82.49,82.49,82.13,82.18,7213
|
|
2023-03-13 15:55:00+00:00,82.17,82.31,81.98,82.0,13294
|
|
2023-03-14 09:30:00+00:00,83.59,85.25,83.59,85.19,23853
|
|
2023-03-14 09:35:00+00:00,85.17,85.5,84.8,85.27,13106
|
|
2023-03-14 09:40:00+00:00,85.28,85.9,85.16,85.43,14554
|
|
2023-03-14 09:45:00+00:00,85.42,86.41,85.35,85.81,15664
|
|
2023-03-14 09:50:00+00:00,85.81,85.99,85.42,85.64,8838
|
|
2023-03-14 09:55:00+00:00,85.65,86.54,85.47,86.41,11065
|
|
2023-03-14 10:00:00+00:00,86.4,86.7,86.29,86.43,11857
|
|
2023-03-14 10:05:00+00:00,86.43,86.66,86.31,86.43,9574
|
|
2023-03-14 10:10:00+00:00,86.4,86.78,86.26,86.67,10064
|
|
2023-03-14 10:15:00+00:00,86.69,86.81,86.4,86.63,9030
|
|
2023-03-14 10:20:00+00:00,86.64,87.16,86.44,87.04,10923
|
|
2023-03-14 10:25:00+00:00,87.04,87.48,86.92,87.44,9325
|
|
2023-03-14 10:30:00+00:00,87.44,87.74,87.31,87.69,10275
|
|
2023-03-14 10:35:00+00:00,87.69,87.76,87.45,87.53,9549
|
|
2023-03-14 10:40:00+00:00,87.55,87.95,87.53,87.64,9524
|
|
2023-03-14 10:45:00+00:00,87.63,88.12,87.55,88.06,14289
|
|
2023-03-14 10:50:00+00:00,88.04,88.13,87.87,88.09,9422
|
|
2023-03-14 10:55:00+00:00,88.09,88.3,87.7,87.79,12652
|
|
2023-03-14 11:00:00+00:00,87.8,87.9,87.56,87.6,7879
|
|
2023-03-14 11:05:00+00:00,87.6,87.79,87.5,87.59,6442
|
|
2023-03-14 11:10:00+00:00,87.59,87.61,87.34,87.41,8630
|
|
2023-03-14 11:15:00+00:00,87.42,87.73,87.3,87.53,8423
|
|
2023-03-14 11:20:00+00:00,87.53,87.66,87.3,87.64,5603
|
|
2023-03-14 11:25:00+00:00,87.65,87.83,87.59,87.79,5221
|
|
2023-03-14 11:30:00+00:00,87.79,87.98,87.76,87.79,6058
|
|
2023-03-14 11:35:00+00:00,87.79,88.04,87.74,87.95,4996
|
|
2023-03-14 11:40:00+00:00,87.95,88.18,87.92,88.16,4496
|
|
2023-03-14 11:45:00+00:00,88.15,88.2,87.93,88.06,6238
|
|
2023-03-14 11:50:00+00:00,88.05,88.25,88.03,88.18,5996
|
|
2023-03-14 11:55:00+00:00,88.17,88.2,87.95,87.98,4101
|
|
2023-03-14 12:00:00+00:00,87.98,88.08,87.87,88.06,4817
|
|
2023-03-14 12:05:00+00:00,88.07,88.13,87.85,88.09,4846
|
|
2023-03-14 12:10:00+00:00,88.08,88.25,88.07,88.22,5049
|
|
2023-03-14 12:15:00+00:00,88.22,88.24,87.9,87.92,4836
|
|
2023-03-14 12:20:00+00:00,87.92,87.93,87.66,87.67,5235
|
|
2023-03-14 12:25:00+00:00,87.67,87.67,87.44,87.46,6638
|
|
2023-03-14 12:30:00+00:00,87.45,87.8,87.41,87.67,5126
|
|
2023-03-14 12:35:00+00:00,87.67,87.88,87.57,87.82,4832
|
|
2023-03-14 12:40:00+00:00,87.81,87.82,87.47,87.71,3769
|
|
2023-03-14 12:45:00+00:00,87.72,88.0,87.67,88.0,4580
|
|
2023-03-14 12:50:00+00:00,87.98,88.03,87.71,87.88,6234
|
|
2023-03-14 12:55:00+00:00,87.87,88.02,87.71,87.97,3384
|
|
2023-03-14 13:00:00+00:00,87.99,88.15,87.95,88.08,4116
|
|
2023-03-14 13:05:00+00:00,88.09,88.13,87.8,87.8,4633
|
|
2023-03-14 13:10:00+00:00,87.8,87.8,87.44,87.49,5148
|
|
2023-03-14 13:15:00+00:00,87.48,87.48,86.97,87.21,10403
|
|
2023-03-14 13:20:00+00:00,87.21,87.46,87.09,87.42,6346
|
|
2023-03-14 13:25:00+00:00,87.4,87.67,87.33,87.52,5282
|
|
2023-03-14 13:30:00+00:00,87.5,87.5,87.21,87.29,4071
|
|
2023-03-14 13:35:00+00:00,87.3,87.64,87.23,87.63,4642
|
|
2023-03-14 13:40:00+00:00,87.63,87.76,87.29,87.3,4653
|
|
2023-03-14 13:45:00+00:00,87.3,87.59,87.25,87.54,3284
|
|
2023-03-14 13:50:00+00:00,87.54,87.54,87.24,87.31,3040
|
|
2023-03-14 13:55:00+00:00,87.31,87.31,87.03,87.11,4546
|
|
2023-03-14 14:00:00+00:00,87.1,87.26,86.77,86.82,5810
|
|
2023-03-14 14:05:00+00:00,86.83,86.93,86.61,86.89,5490
|
|
2023-03-14 14:10:00+00:00,86.89,87.11,86.88,87.07,4996
|
|
2023-03-14 14:15:00+00:00,87.05,87.06,86.73,86.92,4196
|
|
2023-03-14 14:20:00+00:00,86.92,87.09,86.74,87.03,3472
|
|
2023-03-14 14:25:00+00:00,87.04,87.32,87.0,87.27,5063
|
|
2023-03-14 14:30:00+00:00,87.27,87.33,87.11,87.15,5069
|
|
2023-03-14 14:35:00+00:00,87.15,87.18,86.89,86.98,5329
|
|
2023-03-14 14:40:00+00:00,86.98,87.02,86.73,86.82,3772
|
|
2023-03-14 14:45:00+00:00,86.82,87.02,86.77,86.84,4174
|
|
2023-03-14 14:50:00+00:00,86.83,86.99,86.75,86.84,3160
|
|
2023-03-14 14:55:00+00:00,86.83,86.86,86.4,86.47,6210
|
|
2023-03-14 15:00:00+00:00,86.47,86.66,86.42,86.61,4664
|
|
2023-03-14 15:05:00+00:00,86.62,86.67,86.01,86.1,6794
|
|
2023-03-14 15:10:00+00:00,86.08,86.09,85.86,85.92,6493
|
|
2023-03-14 15:15:00+00:00,85.9,86.12,85.77,86.12,7335
|
|
2023-03-14 15:20:00+00:00,86.13,86.16,85.86,85.98,4545
|
|
2023-03-14 15:25:00+00:00,85.98,86.18,85.96,86.14,4224
|
|
2023-03-14 15:30:00+00:00,86.14,86.3,86.01,86.3,6100
|
|
2023-03-14 15:35:00+00:00,86.3,86.56,86.28,86.37,6084
|
|
2023-03-14 15:40:00+00:00,86.36,86.57,86.27,86.53,5690
|
|
2023-03-14 15:45:00+00:00,86.52,86.67,86.48,86.57,5774
|
|
2023-03-14 15:50:00+00:00,86.58,86.78,86.42,86.7,12231
|
|
2023-03-14 15:55:00+00:00,86.7,87.52,86.7,87.47,21718
|
|
2023-03-15 09:30:00+00:00,86.74,88.14,86.56,87.44,26172
|
|
2023-03-15 09:35:00+00:00,87.43,87.74,86.98,87.36,14665
|
|
2023-03-15 09:40:00+00:00,87.34,87.73,86.87,87.68,12139
|
|
2023-03-15 09:45:00+00:00,87.68,87.97,87.22,87.84,15031
|
|
2023-03-15 09:50:00+00:00,87.84,87.85,86.84,87.22,12587
|
|
2023-03-15 09:55:00+00:00,87.19,87.24,86.61,86.86,8697
|
|
2023-03-15 10:00:00+00:00,86.84,86.89,86.36,86.84,12048
|
|
2023-03-15 10:05:00+00:00,86.84,87.43,86.76,87.1,11702
|
|
2023-03-15 10:10:00+00:00,87.08,87.42,86.9,86.96,7920
|
|
2023-03-15 10:15:00+00:00,86.96,87.25,86.42,86.68,11324
|
|
2023-03-15 10:20:00+00:00,86.68,86.99,86.46,86.69,8732
|
|
2023-03-15 10:25:00+00:00,86.66,86.97,86.3,86.45,9359
|
|
2023-03-15 10:30:00+00:00,86.45,86.77,86.26,86.26,7019
|
|
2023-03-15 10:35:00+00:00,86.26,86.85,86.21,86.74,8756
|
|
2023-03-15 10:40:00+00:00,86.74,87.0,86.7,86.98,6723
|
|
2023-03-15 10:45:00+00:00,86.97,86.97,86.44,86.51,6874
|
|
2023-03-15 10:50:00+00:00,86.51,86.77,86.22,86.66,8937
|
|
2023-03-15 10:55:00+00:00,86.68,87.14,86.54,87.09,8046
|
|
2023-03-15 11:00:00+00:00,87.11,87.25,86.93,87.11,7754
|
|
2023-03-15 11:05:00+00:00,87.12,87.52,86.95,87.3,10046
|
|
2023-03-15 11:10:00+00:00,87.3,87.67,87.28,87.61,7137
|
|
2023-03-15 11:15:00+00:00,87.61,87.8,87.45,87.72,7525
|
|
2023-03-15 11:20:00+00:00,87.74,87.74,86.96,87.03,8361
|
|
2023-03-15 11:25:00+00:00,87.01,87.21,86.79,86.82,8250
|
|
2023-03-15 11:30:00+00:00,86.82,87.08,86.67,86.8,6108
|
|
2023-03-15 11:35:00+00:00,86.81,87.19,86.78,87.03,6375
|
|
2023-03-15 11:40:00+00:00,87.04,87.68,87.03,87.47,8181
|
|
2023-03-15 11:45:00+00:00,87.47,88.03,87.44,87.93,11024
|
|
2023-03-15 11:50:00+00:00,87.93,87.98,87.56,87.7,7839
|
|
2023-03-15 11:55:00+00:00,87.68,87.81,87.54,87.59,7007
|
|
2023-03-15 12:00:00+00:00,87.59,87.98,87.56,87.57,7812
|
|
2023-03-15 12:05:00+00:00,87.56,87.58,87.09,87.1,8266
|
|
2023-03-15 12:10:00+00:00,87.09,87.14,86.98,87.03,6693
|
|
2023-03-15 12:15:00+00:00,87.04,87.48,87.0,87.09,8245
|
|
2023-03-15 12:20:00+00:00,87.09,87.14,86.74,86.83,6884
|
|
2023-03-15 12:25:00+00:00,86.81,87.04,86.68,86.99,6638
|
|
2023-03-15 12:30:00+00:00,86.99,87.03,86.81,86.87,5393
|
|
2023-03-15 12:35:00+00:00,86.86,86.98,86.66,86.78,5209
|
|
2023-03-15 12:40:00+00:00,86.78,86.83,86.6,86.67,4570
|
|
2023-03-15 12:45:00+00:00,86.68,87.7,86.67,86.92,6349
|
|
2023-03-15 12:50:00+00:00,86.92,86.95,86.72,86.78,3790
|
|
2023-03-15 12:55:00+00:00,86.79,86.83,86.55,86.67,4287
|
|
2023-03-15 13:00:00+00:00,86.66,86.94,86.65,86.78,4036
|
|
2023-03-15 13:05:00+00:00,86.77,87.12,86.76,87.01,5924
|
|
2023-03-15 13:10:00+00:00,87.03,87.5,86.99,87.37,7511
|
|
2023-03-15 13:15:00+00:00,87.36,87.57,87.29,87.38,6756
|
|
2023-03-15 13:20:00+00:00,87.37,87.48,87.25,87.34,5973
|
|
2023-03-15 13:25:00+00:00,87.34,87.94,87.32,87.88,8196
|
|
2023-03-15 13:30:00+00:00,87.88,87.89,87.53,87.86,7712
|
|
2023-03-15 13:35:00+00:00,87.87,87.95,87.7,87.78,7768
|
|
2023-03-15 13:40:00+00:00,87.79,87.83,87.42,87.47,4554
|
|
2023-03-15 13:45:00+00:00,87.47,87.51,87.17,87.23,4962
|
|
2023-03-15 13:50:00+00:00,87.22,87.73,87.19,87.73,6524
|
|
2023-03-15 13:55:00+00:00,87.71,87.86,87.58,87.8,6410
|
|
2023-03-15 14:00:00+00:00,87.8,87.85,87.53,87.81,4930
|
|
2023-03-15 14:05:00+00:00,87.81,88.11,87.74,87.89,8896
|
|
2023-03-15 14:10:00+00:00,87.89,88.11,87.87,87.92,5301
|
|
2023-03-15 14:15:00+00:00,87.91,88.38,87.77,88.3,8943
|
|
2023-03-15 14:20:00+00:00,88.3,88.96,88.18,88.84,11071
|
|
2023-03-15 14:25:00+00:00,88.84,89.54,88.69,89.31,18863
|
|
2023-03-15 14:30:00+00:00,89.32,89.6,89.1,89.37,10186
|
|
2023-03-15 14:35:00+00:00,89.38,89.59,89.1,89.33,9363
|
|
2023-03-15 14:40:00+00:00,89.31,89.61,89.21,89.49,7968
|
|
2023-03-15 14:45:00+00:00,89.5,89.61,89.17,89.21,9151
|
|
2023-03-15 14:50:00+00:00,89.18,89.42,88.97,89.41,9237
|
|
2023-03-15 14:55:00+00:00,89.41,89.62,89.34,89.54,6669
|
|
2023-03-15 15:00:00+00:00,89.54,89.9,89.49,89.53,11085
|
|
2023-03-15 15:05:00+00:00,89.54,89.72,89.24,89.25,9103
|
|
2023-03-15 15:10:00+00:00,89.25,89.62,89.1,89.61,9284
|
|
2023-03-15 15:15:00+00:00,89.61,89.79,89.42,89.71,9021
|
|
2023-03-15 15:20:00+00:00,89.71,89.98,89.5,89.85,11398
|
|
2023-03-15 15:25:00+00:00,89.84,90.37,89.71,90.34,16121
|
|
2023-03-15 15:30:00+00:00,90.34,90.42,89.99,90.23,13415
|
|
2023-03-15 15:35:00+00:00,90.23,90.38,89.79,89.86,13818
|
|
2023-03-15 15:40:00+00:00,89.86,89.99,89.55,89.83,11471
|
|
2023-03-15 15:45:00+00:00,89.82,89.98,89.6,89.72,11924
|
|
2023-03-15 15:50:00+00:00,89.7,89.75,88.87,88.89,16804
|
|
2023-03-15 15:55:00+00:00,88.89,89.77,88.79,89.74,32380
|
|
2023-03-16 09:30:00+00:00,89.73,90.08,89.22,89.27,19445
|
|
2023-03-16 09:35:00+00:00,89.28,90.34,89.02,90.33,18789
|
|
2023-03-16 09:40:00+00:00,90.35,91.18,90.32,91.13,24109
|
|
2023-03-16 09:45:00+00:00,91.15,91.33,90.8,91.0,18489
|
|
2023-03-16 09:50:00+00:00,91.0,92.07,90.99,91.71,24599
|
|
2023-03-16 09:55:00+00:00,91.7,92.83,91.66,92.81,23672
|
|
2023-03-16 10:00:00+00:00,92.8,93.15,92.67,92.87,21912
|
|
2023-03-16 10:05:00+00:00,92.87,93.18,92.52,92.75,21366
|
|
2023-03-16 10:10:00+00:00,92.76,93.5,92.76,93.41,21828
|
|
2023-03-16 10:15:00+00:00,93.42,93.45,92.91,93.17,16881
|
|
2023-03-16 10:20:00+00:00,93.17,93.91,92.99,93.7,20209
|
|
2023-03-16 10:25:00+00:00,93.76,94.04,93.52,93.89,18436
|
|
2023-03-16 10:30:00+00:00,93.87,93.93,93.22,93.28,17546
|
|
2023-03-16 10:35:00+00:00,93.27,93.5,93.17,93.26,16179
|
|
2023-03-16 10:40:00+00:00,93.24,93.78,93.2,93.72,16431
|
|
2023-03-16 10:45:00+00:00,93.7,94.63,93.69,94.53,19544
|
|
2023-03-16 10:50:00+00:00,94.54,94.9,94.36,94.73,19237
|
|
2023-03-16 10:55:00+00:00,94.72,94.75,94.3,94.33,13130
|
|
2023-03-16 11:00:00+00:00,94.33,94.66,94.27,94.44,11075
|
|
2023-03-16 11:05:00+00:00,94.45,94.97,94.31,94.92,11873
|
|
2023-03-16 11:10:00+00:00,94.91,95.07,94.71,94.86,15815
|
|
2023-03-16 11:15:00+00:00,94.86,95.15,94.75,94.8,11068
|
|
2023-03-16 11:20:00+00:00,94.8,95.65,94.63,95.59,17587
|
|
2023-03-16 11:25:00+00:00,95.58,96.13,95.49,95.77,24500
|
|
2023-03-16 11:30:00+00:00,95.77,95.89,95.13,95.23,17124
|
|
2023-03-16 11:35:00+00:00,95.23,95.72,95.09,95.64,14376
|
|
2023-03-16 11:40:00+00:00,95.64,95.91,95.38,95.88,13320
|
|
2023-03-16 11:45:00+00:00,95.88,95.89,95.42,95.66,9240
|
|
2023-03-16 11:50:00+00:00,95.64,95.98,95.47,95.98,14705
|
|
2023-03-16 11:55:00+00:00,95.97,96.5,95.86,96.24,14658
|
|
2023-03-16 12:00:00+00:00,96.26,96.43,96.05,96.13,12900
|
|
2023-03-16 12:05:00+00:00,96.12,96.64,96.02,96.07,15032
|
|
2023-03-16 12:10:00+00:00,96.07,96.2,95.47,95.52,13706
|
|
2023-03-16 12:15:00+00:00,95.53,95.66,95.26,95.63,13491
|
|
2023-03-16 12:20:00+00:00,95.61,95.69,95.31,95.48,6375
|
|
2023-03-16 12:25:00+00:00,95.48,95.63,95.22,95.62,8131
|
|
2023-03-16 12:30:00+00:00,95.62,95.8,95.22,95.62,10417
|
|
2023-03-16 12:35:00+00:00,95.64,95.68,95.25,95.61,8420
|
|
2023-03-16 12:40:00+00:00,95.62,95.87,95.49,95.86,6814
|
|
2023-03-16 12:45:00+00:00,95.87,96.17,95.69,96.0,10568
|
|
2023-03-16 12:50:00+00:00,96.01,96.28,95.79,95.88,9380
|
|
2023-03-16 12:55:00+00:00,95.87,96.25,95.85,96.18,6789
|
|
2023-03-16 13:00:00+00:00,96.19,96.53,96.17,96.51,7417
|
|
2023-03-16 13:05:00+00:00,96.5,96.5,96.03,96.08,7332
|
|
2023-03-16 13:10:00+00:00,96.08,96.21,95.66,95.66,8925
|
|
2023-03-16 13:15:00+00:00,95.66,95.83,95.44,95.76,8051
|
|
2023-03-16 13:20:00+00:00,95.77,96.01,95.65,96.01,7385
|
|
2023-03-16 13:25:00+00:00,96.02,96.07,95.87,95.92,5292
|
|
2023-03-16 13:30:00+00:00,95.92,96.09,95.81,95.89,4887
|
|
2023-03-16 13:35:00+00:00,95.89,95.92,95.67,95.81,4397
|
|
2023-03-16 13:40:00+00:00,95.79,95.88,95.49,95.57,6392
|
|
2023-03-16 13:45:00+00:00,95.57,95.57,94.92,94.93,11002
|
|
2023-03-16 13:50:00+00:00,94.94,95.14,94.53,94.78,14463
|
|
2023-03-16 13:55:00+00:00,94.78,94.98,94.57,94.64,8201
|
|
2023-03-16 14:00:00+00:00,94.62,94.85,94.41,94.79,8984
|
|
2023-03-16 14:05:00+00:00,94.8,95.08,94.59,95.01,7955
|
|
2023-03-16 14:10:00+00:00,95.02,95.08,94.68,94.71,7402
|
|
2023-03-16 14:15:00+00:00,94.7,94.94,94.61,94.9,7019
|
|
2023-03-16 14:20:00+00:00,94.91,95.08,94.84,94.91,6838
|
|
2023-03-16 14:25:00+00:00,94.89,95.38,94.86,95.36,7579
|
|
2023-03-16 14:30:00+00:00,95.37,95.44,95.04,95.1,9669
|
|
2023-03-16 14:35:00+00:00,95.1,95.54,95.03,95.53,7002
|
|
2023-03-16 14:40:00+00:00,95.54,95.74,95.4,95.64,8484
|
|
2023-03-16 14:45:00+00:00,95.63,95.69,95.5,95.66,6672
|
|
2023-03-16 14:50:00+00:00,95.68,95.87,95.56,95.76,7511
|
|
2023-03-16 14:55:00+00:00,95.76,95.9,95.69,95.77,6948
|
|
2023-03-16 15:00:00+00:00,95.76,95.8,95.46,95.57,8083
|
|
2023-03-16 15:05:00+00:00,95.57,95.94,95.55,95.78,7413
|
|
2023-03-16 15:10:00+00:00,95.77,96.06,95.72,95.89,7567
|
|
2023-03-16 15:15:00+00:00,95.89,96.15,95.83,96.04,8182
|
|
2023-03-16 15:20:00+00:00,96.04,96.29,96.03,96.16,9504
|
|
2023-03-16 15:25:00+00:00,96.15,96.53,96.11,96.39,11906
|
|
2023-03-16 15:30:00+00:00,96.39,96.49,96.1,96.29,13775
|
|
2023-03-16 15:35:00+00:00,96.29,96.29,95.94,96.16,10183
|
|
2023-03-16 15:40:00+00:00,96.16,96.5,96.15,96.47,11128
|
|
2023-03-16 15:45:00+00:00,96.47,96.48,96.03,96.17,12640
|
|
2023-03-16 15:50:00+00:00,96.17,96.32,96.0,96.12,16243
|
|
2023-03-16 15:55:00+00:00,96.12,96.69,96.07,96.61,28177
|
|
2023-03-17 09:30:00+00:00,96.66,98.44,96.55,98.36,50193
|
|
2023-03-17 09:35:00+00:00,98.35,98.65,97.3,98.53,29217
|
|
2023-03-17 09:40:00+00:00,98.52,98.75,97.52,98.14,23141
|
|
2023-03-17 09:45:00+00:00,98.12,98.23,96.63,96.73,21839
|
|
2023-03-17 09:50:00+00:00,96.73,97.33,96.39,96.94,23414
|
|
2023-03-17 09:55:00+00:00,96.94,97.4,96.73,97.19,13683
|
|
2023-03-17 10:00:00+00:00,97.21,98.14,97.11,97.91,21260
|
|
2023-03-17 10:05:00+00:00,97.93,98.35,97.75,98.09,15548
|
|
2023-03-17 10:10:00+00:00,98.06,98.13,97.51,97.85,13765
|
|
2023-03-17 10:15:00+00:00,97.88,97.88,96.92,96.93,14462
|
|
2023-03-17 10:20:00+00:00,96.93,97.42,96.91,97.18,11193
|
|
2023-03-17 10:25:00+00:00,97.2,97.38,96.82,97.1,10785
|
|
2023-03-17 10:30:00+00:00,97.09,97.48,96.65,96.74,12262
|
|
2023-03-17 10:35:00+00:00,96.74,96.83,96.18,96.58,13428
|
|
2023-03-17 10:40:00+00:00,96.56,96.75,96.08,96.09,10361
|
|
2023-03-17 10:45:00+00:00,96.09,96.56,95.93,96.52,12809
|
|
2023-03-17 10:50:00+00:00,96.54,96.54,96.0,96.15,9543
|
|
2023-03-17 10:55:00+00:00,96.15,96.94,96.05,96.74,10940
|
|
2023-03-17 11:00:00+00:00,96.76,96.76,96.28,96.7,9933
|
|
2023-03-17 11:05:00+00:00,96.71,96.77,96.48,96.52,10425
|
|
2023-03-17 11:10:00+00:00,96.51,96.67,96.1,96.64,9961
|
|
2023-03-17 11:15:00+00:00,96.64,97.0,96.52,96.95,10250
|
|
2023-03-17 11:20:00+00:00,96.96,97.09,96.24,96.33,8663
|
|
2023-03-17 11:25:00+00:00,96.32,96.43,96.03,96.42,7548
|
|
2023-03-17 11:30:00+00:00,96.42,97.05,96.38,97.03,9285
|
|
2023-03-17 11:35:00+00:00,97.03,97.03,96.47,96.5,6873
|
|
2023-03-17 11:40:00+00:00,96.51,96.66,96.22,96.45,7723
|
|
2023-03-17 11:45:00+00:00,96.44,96.79,96.43,96.63,7089
|
|
2023-03-17 11:50:00+00:00,96.62,96.85,96.35,96.41,6261
|
|
2023-03-17 11:55:00+00:00,96.41,97.07,96.4,97.05,7502
|
|
2023-03-17 12:00:00+00:00,97.05,97.14,96.62,96.76,7741
|
|
2023-03-17 12:05:00+00:00,96.74,97.06,96.47,97.0,6899
|
|
2023-03-17 12:10:00+00:00,97.01,97.01,96.7,96.84,4806
|
|
2023-03-17 12:15:00+00:00,96.83,96.89,96.56,96.66,4324
|
|
2023-03-17 12:20:00+00:00,96.65,96.84,96.46,96.78,5184
|
|
2023-03-17 12:25:00+00:00,96.79,97.13,96.73,97.08,4736
|
|
2023-03-17 12:30:00+00:00,97.08,97.6,97.07,97.25,10268
|
|
2023-03-17 12:35:00+00:00,97.24,97.34,97.1,97.16,5166
|
|
2023-03-17 12:40:00+00:00,97.16,97.22,97.05,97.08,4434
|
|
2023-03-17 12:45:00+00:00,97.08,97.08,96.67,96.69,6545
|
|
2023-03-17 12:50:00+00:00,96.68,96.85,96.26,96.28,8195
|
|
2023-03-17 12:55:00+00:00,96.28,96.68,96.25,96.45,6409
|
|
2023-03-17 13:00:00+00:00,96.47,96.7,96.43,96.7,4287
|
|
2023-03-17 13:05:00+00:00,96.7,96.84,96.61,96.7,4259
|
|
2023-03-17 13:10:00+00:00,96.7,96.98,96.66,96.97,4811
|
|
2023-03-17 13:15:00+00:00,96.98,97.05,96.87,97.02,4822
|
|
2023-03-17 13:20:00+00:00,97.02,97.3,96.91,97.03,6301
|
|
2023-03-17 13:25:00+00:00,97.03,97.25,96.91,97.24,4978
|
|
2023-03-17 13:30:00+00:00,97.23,97.38,96.93,96.99,6035
|
|
2023-03-17 13:35:00+00:00,96.98,97.34,96.87,97.32,4684
|
|
2023-03-17 13:40:00+00:00,97.32,97.41,97.04,97.4,4855
|
|
2023-03-17 13:45:00+00:00,97.39,97.48,97.16,97.2,4816
|
|
2023-03-17 13:50:00+00:00,97.2,97.3,96.99,97.07,3779
|
|
2023-03-17 13:55:00+00:00,97.08,97.23,96.93,97.23,4591
|
|
2023-03-17 14:00:00+00:00,97.25,97.48,97.12,97.14,5567
|
|
2023-03-17 14:05:00+00:00,97.13,97.32,97.02,97.18,4615
|
|
2023-03-17 14:10:00+00:00,97.19,97.21,97.0,97.0,2973
|
|
2023-03-17 14:15:00+00:00,97.02,97.2,96.91,96.99,4287
|
|
2023-03-17 14:20:00+00:00,96.99,97.07,96.91,96.94,3220
|
|
2023-03-17 14:25:00+00:00,96.95,96.99,96.78,96.86,4183
|
|
2023-03-17 14:30:00+00:00,96.86,97.0,96.79,96.89,4208
|
|
2023-03-17 14:35:00+00:00,96.89,96.89,96.45,96.56,5465
|
|
2023-03-17 14:40:00+00:00,96.56,96.63,96.38,96.5,6314
|
|
2023-03-17 14:45:00+00:00,96.49,96.53,96.31,96.43,5113
|
|
2023-03-17 14:50:00+00:00,96.42,96.74,96.18,96.7,7708
|
|
2023-03-17 14:55:00+00:00,96.71,96.89,96.67,96.69,7447
|
|
2023-03-17 15:00:00+00:00,96.7,96.79,96.46,96.62,4530
|
|
2023-03-17 15:05:00+00:00,96.63,96.85,96.55,96.64,5479
|
|
2023-03-17 15:10:00+00:00,96.65,97.02,96.62,96.99,9325
|
|
2023-03-17 15:15:00+00:00,96.99,97.25,96.89,97.07,9331
|
|
2023-03-17 15:20:00+00:00,97.07,97.38,96.93,97.38,8466
|
|
2023-03-17 15:25:00+00:00,97.37,97.66,97.27,97.63,10288
|
|
2023-03-17 15:30:00+00:00,97.63,97.71,97.32,97.63,12488
|
|
2023-03-17 15:35:00+00:00,97.62,97.99,97.55,97.93,11206
|
|
2023-03-17 15:40:00+00:00,97.94,98.28,97.92,98.14,16630
|
|
2023-03-17 15:45:00+00:00,98.14,98.16,97.49,97.6,13213
|
|
2023-03-17 15:50:00+00:00,97.58,97.85,97.44,97.79,12843
|
|
2023-03-17 15:55:00+00:00,97.8,97.94,97.58,97.85,17328
|
|
2023-03-20 09:30:00+00:00,96.3,96.79,95.77,95.94,25059
|
|
2023-03-20 09:35:00+00:00,95.94,96.06,95.18,95.32,20325
|
|
2023-03-20 09:40:00+00:00,95.3,95.74,94.68,94.68,16626
|
|
2023-03-20 09:45:00+00:00,94.68,94.84,93.8,94.05,21752
|
|
2023-03-20 09:50:00+00:00,94.05,94.25,93.22,93.26,24807
|
|
2023-03-20 09:55:00+00:00,93.26,93.68,93.04,93.35,21700
|
|
2023-03-20 10:00:00+00:00,93.35,94.21,93.34,94.06,21492
|
|
2023-03-20 10:05:00+00:00,94.06,94.13,93.36,93.7,14731
|
|
2023-03-20 10:10:00+00:00,93.7,93.79,93.28,93.32,11345
|
|
2023-03-20 10:15:00+00:00,93.3,93.58,93.11,93.35,11310
|
|
2023-03-20 10:20:00+00:00,93.36,94.04,93.24,93.96,13490
|
|
2023-03-20 10:25:00+00:00,93.95,94.11,93.72,93.95,9333
|
|
2023-03-20 10:30:00+00:00,93.94,94.03,93.61,93.87,12686
|
|
2023-03-20 10:35:00+00:00,93.86,93.95,92.9,92.92,16429
|
|
2023-03-20 10:40:00+00:00,92.93,93.45,92.92,93.43,11433
|
|
2023-03-20 10:45:00+00:00,93.44,93.78,93.23,93.75,10141
|
|
2023-03-20 10:50:00+00:00,93.76,93.84,93.42,93.81,8659
|
|
2023-03-20 10:55:00+00:00,93.81,94.09,93.79,93.99,11860
|
|
2023-03-20 11:00:00+00:00,93.99,94.42,93.87,94.32,13593
|
|
2023-03-20 11:05:00+00:00,94.32,94.84,94.31,94.7,15601
|
|
2023-03-20 11:10:00+00:00,94.7,94.94,94.54,94.7,12575
|
|
2023-03-20 11:15:00+00:00,94.7,94.76,94.28,94.48,12362
|
|
2023-03-20 11:20:00+00:00,94.49,94.81,94.47,94.63,10648
|
|
2023-03-20 11:25:00+00:00,94.63,95.32,94.61,95.31,13110
|
|
2023-03-20 11:30:00+00:00,95.31,95.37,94.89,94.95,11950
|
|
2023-03-20 11:35:00+00:00,94.94,95.11,94.86,94.96,7994
|
|
2023-03-20 11:40:00+00:00,94.97,95.06,94.71,94.75,8097
|
|
2023-03-20 11:45:00+00:00,94.76,94.83,94.37,94.41,7948
|
|
2023-03-20 11:50:00+00:00,94.4,94.5,94.01,94.03,10524
|
|
2023-03-20 11:55:00+00:00,94.04,94.15,93.93,94.06,9433
|
|
2023-03-20 12:00:00+00:00,94.06,94.3,93.96,94.27,7193
|
|
2023-03-20 12:05:00+00:00,94.27,94.28,93.81,93.82,8211
|
|
2023-03-20 12:10:00+00:00,93.82,94.27,93.77,94.23,10055
|
|
2023-03-20 12:15:00+00:00,94.26,94.5,94.13,94.46,9320
|
|
2023-03-20 12:20:00+00:00,94.49,94.65,94.36,94.63,8364
|
|
2023-03-20 12:25:00+00:00,94.63,94.85,94.48,94.84,7772
|
|
2023-03-20 12:30:00+00:00,94.83,95.01,94.69,94.91,8638
|
|
2023-03-20 12:35:00+00:00,94.92,94.98,94.59,94.6,7431
|
|
2023-03-20 12:40:00+00:00,94.59,94.78,94.27,94.36,7641
|
|
2023-03-20 12:45:00+00:00,94.34,94.49,94.08,94.44,7406
|
|
2023-03-20 12:50:00+00:00,94.44,94.81,94.41,94.56,7301
|
|
2023-03-20 12:55:00+00:00,94.57,94.78,94.42,94.64,7033
|
|
2023-03-20 13:00:00+00:00,94.66,94.91,94.54,94.77,6406
|
|
2023-03-20 13:05:00+00:00,94.76,94.94,94.66,94.75,5907
|
|
2023-03-20 13:10:00+00:00,94.75,94.93,94.63,94.87,5149
|
|
2023-03-20 13:15:00+00:00,94.88,94.98,94.8,94.93,4969
|
|
2023-03-20 13:20:00+00:00,94.94,95.26,94.9,95.24,7605
|
|
2023-03-20 13:25:00+00:00,95.25,95.43,95.08,95.14,9426
|
|
2023-03-20 13:30:00+00:00,95.14,95.42,95.11,95.21,5919
|
|
2023-03-20 13:35:00+00:00,95.21,95.57,95.19,95.5,7407
|
|
2023-03-20 13:40:00+00:00,95.52,95.6,95.31,95.55,7303
|
|
2023-03-20 13:45:00+00:00,95.56,95.64,95.4,95.56,7371
|
|
2023-03-20 13:50:00+00:00,95.56,95.57,95.4,95.43,4875
|
|
2023-03-20 13:55:00+00:00,95.44,95.65,95.44,95.58,5446
|
|
2023-03-20 14:00:00+00:00,95.57,95.64,95.31,95.39,6687
|
|
2023-03-20 14:05:00+00:00,95.38,95.64,95.33,95.44,5986
|
|
2023-03-20 14:10:00+00:00,95.45,95.65,95.26,95.36,5244
|
|
2023-03-20 14:15:00+00:00,95.37,95.53,95.24,95.48,4930
|
|
2023-03-20 14:20:00+00:00,95.49,95.94,95.4,95.93,9302
|
|
2023-03-20 14:25:00+00:00,95.93,96.04,95.79,95.84,9028
|
|
2023-03-20 14:30:00+00:00,95.84,96.15,95.81,96.04,8967
|
|
2023-03-20 14:35:00+00:00,96.05,96.17,95.96,96.01,7779
|
|
2023-03-20 14:40:00+00:00,96.01,96.17,95.79,96.14,9031
|
|
2023-03-20 14:45:00+00:00,96.15,96.45,96.07,96.37,8693
|
|
2023-03-20 14:50:00+00:00,96.38,96.68,96.26,96.31,13555
|
|
2023-03-20 14:55:00+00:00,96.32,96.44,96.17,96.31,8727
|
|
2023-03-20 15:00:00+00:00,96.3,96.59,96.21,96.55,8819
|
|
2023-03-20 15:05:00+00:00,96.54,96.6,96.23,96.33,7316
|
|
2023-03-20 15:10:00+00:00,96.34,96.37,96.07,96.08,6392
|
|
2023-03-20 15:15:00+00:00,96.08,96.33,95.96,96.3,8106
|
|
2023-03-20 15:20:00+00:00,96.28,96.3,95.84,95.95,8138
|
|
2023-03-20 15:25:00+00:00,95.96,96.16,95.9,95.93,6455
|
|
2023-03-20 15:30:00+00:00,95.92,96.16,95.88,96.16,8637
|
|
2023-03-20 15:35:00+00:00,96.16,96.32,96.04,96.3,7388
|
|
2023-03-20 15:40:00+00:00,96.3,96.55,96.28,96.45,10381
|
|
2023-03-20 15:45:00+00:00,96.44,96.53,96.3,96.43,10006
|
|
2023-03-20 15:50:00+00:00,96.44,96.91,96.43,96.81,14161
|
|
2023-03-20 15:55:00+00:00,96.81,96.94,96.73,96.83,19269
|
|
2023-03-21 09:30:00+00:00,97.05,98.17,96.99,97.96,21500
|
|
2023-03-21 09:35:00+00:00,97.95,99.05,97.91,98.65,23981
|
|
2023-03-21 09:40:00+00:00,98.65,99.47,98.63,98.77,25448
|
|
2023-03-21 09:45:00+00:00,98.77,99.05,98.42,98.49,16879
|
|
2023-03-21 09:50:00+00:00,98.48,98.94,98.32,98.39,14687
|
|
2023-03-21 09:55:00+00:00,98.4,98.84,98.26,98.72,13112
|
|
2023-03-21 10:00:00+00:00,98.73,98.85,97.91,97.92,16069
|
|
2023-03-21 10:05:00+00:00,97.93,98.01,97.26,97.26,20203
|
|
2023-03-21 10:10:00+00:00,97.27,97.64,96.95,96.98,15140
|
|
2023-03-21 10:15:00+00:00,96.96,97.01,96.46,96.73,17316
|
|
2023-03-21 10:20:00+00:00,96.71,96.85,96.16,96.25,11523
|
|
2023-03-21 10:25:00+00:00,96.24,96.45,96.12,96.4,11623
|
|
2023-03-21 10:30:00+00:00,96.4,96.6,96.21,96.34,11613
|
|
2023-03-21 10:35:00+00:00,96.34,96.65,96.04,96.56,11386
|
|
2023-03-21 10:40:00+00:00,96.55,96.56,96.12,96.27,7172
|
|
2023-03-21 10:45:00+00:00,96.27,96.65,96.21,96.36,8379
|
|
2023-03-21 10:50:00+00:00,96.37,96.37,95.29,95.33,15923
|
|
2023-03-21 10:55:00+00:00,95.32,95.47,95.03,95.23,14129
|
|
2023-03-21 11:00:00+00:00,95.24,95.53,95.11,95.41,10913
|
|
2023-03-21 11:05:00+00:00,95.42,95.56,95.26,95.38,8660
|
|
2023-03-21 11:10:00+00:00,95.39,95.66,95.15,95.59,12452
|
|
2023-03-21 11:15:00+00:00,95.59,95.88,95.55,95.68,10064
|
|
2023-03-21 11:20:00+00:00,95.67,95.72,94.85,95.09,12228
|
|
2023-03-21 11:25:00+00:00,95.08,95.2,94.86,94.97,8669
|
|
2023-03-21 11:30:00+00:00,94.95,95.1,94.87,94.94,6217
|
|
2023-03-21 11:35:00+00:00,94.93,94.95,94.41,94.56,12547
|
|
2023-03-21 11:40:00+00:00,94.55,94.62,94.21,94.22,10325
|
|
2023-03-21 11:45:00+00:00,94.22,94.27,93.64,93.96,19611
|
|
2023-03-21 11:50:00+00:00,93.97,94.29,93.94,94.22,12116
|
|
2023-03-21 11:55:00+00:00,94.23,94.42,94.08,94.09,9285
|
|
2023-03-21 12:00:00+00:00,94.1,94.57,94.03,94.53,10309
|
|
2023-03-21 12:05:00+00:00,94.51,95.21,94.45,95.19,13789
|
|
2023-03-21 12:10:00+00:00,95.19,95.38,95.02,95.32,12459
|
|
2023-03-21 12:15:00+00:00,95.32,95.35,94.97,95.06,7405
|
|
2023-03-21 12:20:00+00:00,95.07,95.3,95.04,95.05,6599
|
|
2023-03-21 12:25:00+00:00,95.06,95.15,94.9,94.95,6784
|
|
2023-03-21 12:30:00+00:00,94.96,95.25,94.93,95.16,6270
|
|
2023-03-21 12:35:00+00:00,95.16,95.25,95.03,95.05,5107
|
|
2023-03-21 12:40:00+00:00,95.05,95.06,94.73,94.77,6585
|
|
2023-03-21 12:45:00+00:00,94.76,95.03,94.67,94.81,6678
|
|
2023-03-21 12:50:00+00:00,94.81,95.03,94.77,94.91,4542
|
|
2023-03-21 12:55:00+00:00,94.9,95.21,94.85,95.16,5905
|
|
2023-03-21 13:00:00+00:00,95.17,95.19,94.73,94.78,5697
|
|
2023-03-21 13:05:00+00:00,94.78,94.88,94.72,94.83,4032
|
|
2023-03-21 13:10:00+00:00,94.85,95.23,94.83,95.12,6291
|
|
2023-03-21 13:15:00+00:00,95.13,95.25,95.0,95.2,5079
|
|
2023-03-21 13:20:00+00:00,95.22,95.25,95.1,95.16,3584
|
|
2023-03-21 13:25:00+00:00,95.16,95.6,95.1,95.57,9235
|
|
2023-03-21 13:30:00+00:00,95.58,95.68,95.45,95.53,7078
|
|
2023-03-21 13:35:00+00:00,95.53,95.72,95.49,95.56,5856
|
|
2023-03-21 13:40:00+00:00,95.55,95.6,95.39,95.54,5193
|
|
2023-03-21 13:45:00+00:00,95.53,95.73,95.51,95.7,4792
|
|
2023-03-21 13:50:00+00:00,95.7,95.95,95.6,95.93,6976
|
|
2023-03-21 13:55:00+00:00,95.94,96.05,95.62,95.63,11518
|
|
2023-03-21 14:00:00+00:00,95.63,95.93,95.51,95.91,7522
|
|
2023-03-21 14:05:00+00:00,95.93,96.06,95.84,96.03,5565
|
|
2023-03-21 14:10:00+00:00,96.04,96.11,95.91,95.95,5080
|
|
2023-03-21 14:15:00+00:00,95.95,96.07,95.81,95.92,6153
|
|
2023-03-21 14:20:00+00:00,95.93,95.98,95.72,95.81,4829
|
|
2023-03-21 14:25:00+00:00,95.81,95.95,95.77,95.84,4234
|
|
2023-03-21 14:30:00+00:00,95.84,96.03,95.84,95.98,5325
|
|
2023-03-21 14:35:00+00:00,95.97,96.1,95.95,96.09,5320
|
|
2023-03-21 14:40:00+00:00,96.08,96.19,95.99,96.08,5596
|
|
2023-03-21 14:45:00+00:00,96.09,96.46,96.06,96.39,9147
|
|
2023-03-21 14:50:00+00:00,96.41,96.55,96.14,96.26,7703
|
|
2023-03-21 14:55:00+00:00,96.27,96.5,96.23,96.29,6810
|
|
2023-03-21 15:00:00+00:00,96.29,96.51,96.28,96.37,5215
|
|
2023-03-21 15:05:00+00:00,96.35,96.36,96.22,96.31,4522
|
|
2023-03-21 15:10:00+00:00,96.31,96.4,96.19,96.19,5633
|
|
2023-03-21 15:15:00+00:00,96.19,96.45,96.13,96.4,6048
|
|
2023-03-21 15:20:00+00:00,96.39,96.46,96.19,96.21,5833
|
|
2023-03-21 15:25:00+00:00,96.21,96.28,96.05,96.2,6983
|
|
2023-03-21 15:30:00+00:00,96.2,96.25,96.02,96.06,6310
|
|
2023-03-21 15:35:00+00:00,96.06,96.46,96.05,96.45,7307
|
|
2023-03-21 15:40:00+00:00,96.45,96.68,96.39,96.56,11258
|
|
2023-03-21 15:45:00+00:00,96.54,96.56,96.29,96.32,7375
|
|
2023-03-21 15:50:00+00:00,96.3,96.35,96.1,96.11,9051
|
|
2023-03-21 15:55:00+00:00,96.1,96.1,95.8,95.93,14779
|
|
2023-03-22 09:30:00+00:00,95.66,96.4,95.64,96.38,16497
|
|
2023-03-22 09:35:00+00:00,96.37,97.27,96.31,97.16,20390
|
|
2023-03-22 09:40:00+00:00,97.16,97.59,96.97,97.4,20301
|
|
2023-03-22 09:45:00+00:00,97.39,97.49,96.7,96.91,15900
|
|
2023-03-22 09:50:00+00:00,96.92,98.64,96.91,98.51,29540
|
|
2023-03-22 09:55:00+00:00,98.49,98.83,98.25,98.44,19499
|
|
2023-03-22 10:00:00+00:00,98.43,98.7,98.26,98.57,14222
|
|
2023-03-22 10:05:00+00:00,98.56,99.08,98.29,98.5,23121
|
|
2023-03-22 10:10:00+00:00,98.5,98.53,97.78,97.98,17926
|
|
2023-03-22 10:15:00+00:00,97.97,98.32,97.88,97.94,11073
|
|
2023-03-22 10:20:00+00:00,97.95,98.22,97.68,97.75,9474
|
|
2023-03-22 10:25:00+00:00,97.75,98.17,97.61,98.05,11389
|
|
2023-03-22 10:30:00+00:00,98.05,98.09,97.61,97.67,10747
|
|
2023-03-22 10:35:00+00:00,97.69,97.69,97.07,97.08,12357
|
|
2023-03-22 10:40:00+00:00,97.09,97.2,96.78,97.06,13069
|
|
2023-03-22 10:45:00+00:00,97.06,97.06,96.71,96.82,9053
|
|
2023-03-22 10:50:00+00:00,96.82,97.04,96.61,97.01,9657
|
|
2023-03-22 10:55:00+00:00,97.01,97.02,96.73,96.8,7486
|
|
2023-03-22 11:00:00+00:00,96.81,96.91,96.55,96.9,7926
|
|
2023-03-22 11:05:00+00:00,96.87,96.95,96.6,96.76,6473
|
|
2023-03-22 11:10:00+00:00,96.76,96.99,96.47,96.94,9663
|
|
2023-03-22 11:15:00+00:00,96.95,97.26,96.91,97.13,12228
|
|
2023-03-22 11:20:00+00:00,97.12,97.26,96.93,97.15,8355
|
|
2023-03-22 11:25:00+00:00,97.16,97.43,97.1,97.34,8393
|
|
2023-03-22 11:30:00+00:00,97.35,97.45,97.24,97.45,5313
|
|
2023-03-22 11:35:00+00:00,97.45,97.77,97.44,97.64,11970
|
|
2023-03-22 11:40:00+00:00,97.63,97.9,97.63,97.82,7823
|
|
2023-03-22 11:45:00+00:00,97.83,97.99,97.7,97.75,9045
|
|
2023-03-22 11:50:00+00:00,97.72,97.99,97.71,97.98,5795
|
|
2023-03-22 11:55:00+00:00,97.98,98.2,97.9,98.18,8709
|
|
2023-03-22 12:00:00+00:00,98.19,98.21,97.87,97.94,8349
|
|
2023-03-22 12:05:00+00:00,97.91,98.17,97.91,98.04,6229
|
|
2023-03-22 12:10:00+00:00,98.02,98.43,97.78,97.91,11530
|
|
2023-03-22 12:15:00+00:00,97.91,98.23,97.83,98.22,8140
|
|
2023-03-22 12:20:00+00:00,98.22,98.32,97.82,98.02,8587
|
|
2023-03-22 12:25:00+00:00,98.02,98.35,97.96,98.23,7211
|
|
2023-03-22 12:30:00+00:00,98.22,98.4,98.13,98.27,9163
|
|
2023-03-22 12:35:00+00:00,98.28,98.71,98.25,98.71,9549
|
|
2023-03-22 12:40:00+00:00,98.71,98.85,98.56,98.81,8238
|
|
2023-03-22 12:45:00+00:00,98.81,98.88,98.41,98.47,9893
|
|
2023-03-22 12:50:00+00:00,98.47,98.77,98.47,98.65,6436
|
|
2023-03-22 12:55:00+00:00,98.64,98.83,98.55,98.8,6436
|
|
2023-03-22 13:00:00+00:00,98.82,98.84,98.65,98.71,5511
|
|
2023-03-22 13:05:00+00:00,98.72,99.05,98.68,98.73,11900
|
|
2023-03-22 13:10:00+00:00,98.73,99.16,98.7,98.93,8842
|
|
2023-03-22 13:15:00+00:00,98.93,99.16,98.91,99.02,5568
|
|
2023-03-22 13:20:00+00:00,99.03,99.38,99.01,99.33,9072
|
|
2023-03-22 13:25:00+00:00,99.33,99.57,99.25,99.38,10617
|
|
2023-03-22 13:30:00+00:00,99.39,99.75,99.37,99.7,9788
|
|
2023-03-22 13:35:00+00:00,99.7,99.77,99.48,99.58,7151
|
|
2023-03-22 13:40:00+00:00,99.58,99.61,99.26,99.29,8196
|
|
2023-03-22 13:45:00+00:00,99.29,99.29,98.86,99.11,12835
|
|
2023-03-22 13:50:00+00:00,99.11,99.32,99.0,99.32,7689
|
|
2023-03-22 13:55:00+00:00,99.3,99.48,99.22,99.41,6355
|
|
2023-03-22 14:00:00+00:00,99.41,100.2,99.25,99.81,24302
|
|
2023-03-22 14:05:00+00:00,99.82,100.59,99.74,99.81,21612
|
|
2023-03-22 14:10:00+00:00,99.83,99.94,99.05,99.22,15658
|
|
2023-03-22 14:15:00+00:00,99.22,100.05,99.15,99.95,10983
|
|
2023-03-22 14:20:00+00:00,99.95,99.97,99.63,99.91,8778
|
|
2023-03-22 14:25:00+00:00,99.89,100.5,99.86,100.38,13149
|
|
2023-03-22 14:30:00+00:00,100.39,100.91,100.07,100.4,17132
|
|
2023-03-22 14:35:00+00:00,100.42,100.43,99.18,100.16,21940
|
|
2023-03-22 14:40:00+00:00,100.15,101.1,100.1,100.83,20328
|
|
2023-03-22 14:45:00+00:00,100.85,101.59,100.75,101.31,16904
|
|
2023-03-22 14:50:00+00:00,101.32,101.7,100.88,101.03,14871
|
|
2023-03-22 14:55:00+00:00,101.04,101.21,99.94,100.02,17600
|
|
2023-03-22 15:00:00+00:00,99.99,100.37,99.54,99.55,15615
|
|
2023-03-22 15:05:00+00:00,99.55,99.76,98.83,99.24,14554
|
|
2023-03-22 15:10:00+00:00,99.23,99.61,98.88,99.45,13933
|
|
2023-03-22 15:15:00+00:00,99.44,100.11,99.44,99.93,15261
|
|
2023-03-22 15:20:00+00:00,99.93,100.86,99.81,100.49,17713
|
|
2023-03-22 15:25:00+00:00,100.48,100.69,100.05,100.56,13229
|
|
2023-03-22 15:30:00+00:00,100.55,100.62,99.67,99.81,13647
|
|
2023-03-22 15:35:00+00:00,99.81,99.89,99.3,99.58,13468
|
|
2023-03-22 15:40:00+00:00,99.59,99.9,99.22,99.25,12566
|
|
2023-03-22 15:45:00+00:00,99.25,99.35,98.77,98.95,15885
|
|
2023-03-22 15:50:00+00:00,98.94,98.96,97.86,98.05,18156
|
|
2023-03-22 15:55:00+00:00,98.06,98.24,97.52,97.52,27790
|
|
2023-03-23 09:30:00+00:00,100.11,100.54,99.55,99.69,22100
|
|
2023-03-23 09:35:00+00:00,99.69,100.52,99.35,100.28,16099
|
|
2023-03-23 09:40:00+00:00,100.27,100.69,99.69,100.37,18460
|
|
2023-03-23 09:45:00+00:00,100.35,100.78,100.05,100.3,12819
|
|
2023-03-23 09:50:00+00:00,100.31,100.67,100.09,100.51,9334
|
|
2023-03-23 09:55:00+00:00,100.52,101.23,100.31,101.09,13588
|
|
2023-03-23 10:00:00+00:00,101.09,101.38,100.98,101.03,13525
|
|
2023-03-23 10:05:00+00:00,101.03,101.61,100.95,101.44,14449
|
|
2023-03-23 10:10:00+00:00,101.44,101.75,101.17,101.38,12644
|
|
2023-03-23 10:15:00+00:00,101.38,101.64,101.21,101.28,12575
|
|
2023-03-23 10:20:00+00:00,101.29,101.57,101.1,101.35,11859
|
|
2023-03-23 10:25:00+00:00,101.34,101.6,101.29,101.47,7040
|
|
2023-03-23 10:30:00+00:00,101.46,101.46,101.09,101.22,6640
|
|
2023-03-23 10:35:00+00:00,101.24,101.48,101.04,101.41,7063
|
|
2023-03-23 10:40:00+00:00,101.41,101.65,101.27,101.3,7651
|
|
2023-03-23 10:45:00+00:00,101.31,101.78,101.25,101.6,8439
|
|
2023-03-23 10:50:00+00:00,101.61,101.76,101.41,101.66,7297
|
|
2023-03-23 10:55:00+00:00,101.66,101.85,101.48,101.7,9331
|
|
2023-03-23 11:00:00+00:00,101.71,102.11,101.7,102.07,12170
|
|
2023-03-23 11:05:00+00:00,102.07,102.38,102.0,102.1,9968
|
|
2023-03-23 11:10:00+00:00,102.11,102.3,102.01,102.28,5875
|
|
2023-03-23 11:15:00+00:00,102.28,102.43,101.96,102.0,10978
|
|
2023-03-23 11:20:00+00:00,101.99,102.2,101.89,102.11,8857
|
|
2023-03-23 11:25:00+00:00,102.12,102.13,101.56,101.66,8077
|
|
2023-03-23 11:30:00+00:00,101.66,101.87,101.6,101.7,6179
|
|
2023-03-23 11:35:00+00:00,101.72,101.87,101.46,101.48,6337
|
|
2023-03-23 11:40:00+00:00,101.48,101.61,101.34,101.47,8337
|
|
2023-03-23 11:45:00+00:00,101.47,101.83,101.43,101.77,8326
|
|
2023-03-23 11:50:00+00:00,101.76,101.97,101.52,101.97,8583
|
|
2023-03-23 11:55:00+00:00,101.96,102.13,101.69,101.74,10463
|
|
2023-03-23 12:00:00+00:00,101.75,102.04,101.7,101.97,6858
|
|
2023-03-23 12:05:00+00:00,101.99,102.28,101.85,102.2,7787
|
|
2023-03-23 12:10:00+00:00,102.19,102.2,101.54,101.57,9507
|
|
2023-03-23 12:15:00+00:00,101.57,101.62,101.34,101.61,8741
|
|
2023-03-23 12:20:00+00:00,101.61,101.76,101.38,101.68,9026
|
|
2023-03-23 12:25:00+00:00,101.68,101.92,101.63,101.82,6470
|
|
2023-03-23 12:30:00+00:00,101.82,101.93,101.7,101.79,5914
|
|
2023-03-23 12:35:00+00:00,101.81,101.92,101.62,101.71,5177
|
|
2023-03-23 12:40:00+00:00,101.72,101.75,101.5,101.72,5447
|
|
2023-03-23 12:45:00+00:00,101.74,101.75,101.38,101.59,5968
|
|
2023-03-23 12:50:00+00:00,101.6,101.6,101.4,101.56,4441
|
|
2023-03-23 12:55:00+00:00,101.55,101.6,101.34,101.47,4623
|
|
2023-03-23 13:00:00+00:00,101.47,101.62,101.23,101.52,6299
|
|
2023-03-23 13:05:00+00:00,101.53,101.84,101.52,101.6,8064
|
|
2023-03-23 13:10:00+00:00,101.6,101.69,101.14,101.36,7047
|
|
2023-03-23 13:15:00+00:00,101.36,101.42,101.08,101.25,5881
|
|
2023-03-23 13:20:00+00:00,101.24,101.68,101.21,101.52,6190
|
|
2023-03-23 13:25:00+00:00,101.52,101.63,101.08,101.32,7985
|
|
2023-03-23 13:30:00+00:00,101.33,101.49,101.15,101.2,5380
|
|
2023-03-23 13:35:00+00:00,101.19,101.59,101.07,101.59,7025
|
|
2023-03-23 13:40:00+00:00,101.58,101.87,101.5,101.75,8267
|
|
2023-03-23 13:45:00+00:00,101.74,101.78,101.22,101.4,6404
|
|
2023-03-23 13:50:00+00:00,101.38,101.42,101.15,101.16,5349
|
|
2023-03-23 13:55:00+00:00,101.15,101.17,100.67,100.73,8512
|
|
2023-03-23 14:00:00+00:00,100.74,100.98,100.53,100.57,9018
|
|
2023-03-23 14:05:00+00:00,100.59,100.71,100.2,100.24,8790
|
|
2023-03-23 14:10:00+00:00,100.24,100.66,100.24,100.56,7682
|
|
2023-03-23 14:15:00+00:00,100.57,100.77,100.35,100.59,6994
|
|
2023-03-23 14:20:00+00:00,100.58,100.6,100.06,100.15,7731
|
|
2023-03-23 14:25:00+00:00,100.14,100.21,99.75,99.78,10560
|
|
2023-03-23 14:30:00+00:00,99.78,100.05,99.51,99.66,9152
|
|
2023-03-23 14:35:00+00:00,99.65,99.82,99.26,99.26,10271
|
|
2023-03-23 14:40:00+00:00,99.26,99.34,98.76,98.85,11195
|
|
2023-03-23 14:45:00+00:00,98.85,99.18,98.67,99.01,9969
|
|
2023-03-23 14:50:00+00:00,99.01,99.29,98.85,98.87,7631
|
|
2023-03-23 14:55:00+00:00,98.87,99.54,98.72,99.52,10370
|
|
2023-03-23 15:00:00+00:00,99.52,100.32,99.46,99.9,15866
|
|
2023-03-23 15:05:00+00:00,99.94,99.96,99.47,99.92,9034
|
|
2023-03-23 15:10:00+00:00,99.91,100.11,99.64,99.9,8718
|
|
2023-03-23 15:15:00+00:00,99.89,100.09,99.27,99.36,8976
|
|
2023-03-23 15:20:00+00:00,99.34,99.8,98.97,99.79,9969
|
|
2023-03-23 15:25:00+00:00,99.79,99.88,99.59,99.69,7937
|
|
2023-03-23 15:30:00+00:00,99.69,99.7,99.32,99.55,7465
|
|
2023-03-23 15:35:00+00:00,99.54,99.94,99.54,99.74,8049
|
|
2023-03-23 15:40:00+00:00,99.73,99.93,99.48,99.81,7945
|
|
2023-03-23 15:45:00+00:00,99.81,100.52,99.78,100.2,12992
|
|
2023-03-23 15:50:00+00:00,100.22,100.91,100.21,100.35,14748
|
|
2023-03-23 15:55:00+00:00,100.35,100.62,100.23,100.26,19490
|
|
2023-03-24 09:30:00+00:00,99.17,99.52,98.78,99.07,14824
|
|
2023-03-24 09:35:00+00:00,99.03,99.22,98.68,98.89,10679
|
|
2023-03-24 09:40:00+00:00,98.88,98.91,98.1,98.51,14450
|
|
2023-03-24 09:45:00+00:00,98.51,98.76,98.17,98.25,14332
|
|
2023-03-24 09:50:00+00:00,98.24,98.96,98.23,98.61,12092
|
|
2023-03-24 09:55:00+00:00,98.64,99.04,98.61,99.0,12186
|
|
2023-03-24 10:00:00+00:00,99.0,99.04,98.56,98.83,9040
|
|
2023-03-24 10:05:00+00:00,98.85,99.24,98.39,98.48,11820
|
|
2023-03-24 10:10:00+00:00,98.5,99.09,98.35,98.77,11393
|
|
2023-03-24 10:15:00+00:00,98.77,98.81,98.01,98.17,12084
|
|
2023-03-24 10:20:00+00:00,98.17,98.2,97.72,97.86,11347
|
|
2023-03-24 10:25:00+00:00,97.88,98.52,97.85,98.34,10781
|
|
2023-03-24 10:30:00+00:00,98.34,98.51,98.17,98.42,7409
|
|
2023-03-24 10:35:00+00:00,98.43,98.64,98.2,98.46,7421
|
|
2023-03-24 10:40:00+00:00,98.45,98.5,97.96,98.06,7626
|
|
2023-03-24 10:45:00+00:00,98.06,98.29,97.95,97.97,8119
|
|
2023-03-24 10:50:00+00:00,97.96,98.0,97.35,97.42,12434
|
|
2023-03-24 10:55:00+00:00,97.42,97.83,97.33,97.57,8767
|
|
2023-03-24 11:00:00+00:00,97.58,97.67,97.26,97.38,8460
|
|
2023-03-24 11:05:00+00:00,97.39,97.46,96.85,96.98,12137
|
|
2023-03-24 11:10:00+00:00,96.98,97.21,96.8,97.11,11284
|
|
2023-03-24 11:15:00+00:00,97.13,97.29,96.85,96.91,8432
|
|
2023-03-24 11:20:00+00:00,96.9,97.31,96.74,97.23,9848
|
|
2023-03-24 11:25:00+00:00,97.24,97.54,97.22,97.47,6907
|
|
2023-03-24 11:30:00+00:00,97.47,97.49,97.21,97.4,7714
|
|
2023-03-24 11:35:00+00:00,97.38,97.65,97.13,97.35,8394
|
|
2023-03-24 11:40:00+00:00,97.37,97.54,97.18,97.3,6059
|
|
2023-03-24 11:45:00+00:00,97.28,97.96,97.27,97.67,9135
|
|
2023-03-24 11:50:00+00:00,97.68,97.75,97.48,97.62,4849
|
|
2023-03-24 11:55:00+00:00,97.62,98.1,97.59,97.86,7779
|
|
2023-03-24 12:00:00+00:00,97.87,98.16,97.7,97.76,7535
|
|
2023-03-24 12:05:00+00:00,97.76,97.8,97.46,97.49,7046
|
|
2023-03-24 12:10:00+00:00,97.49,97.59,97.35,97.37,5738
|
|
2023-03-24 12:15:00+00:00,97.36,97.44,96.97,97.23,7084
|
|
2023-03-24 12:20:00+00:00,97.25,97.4,97.1,97.29,5545
|
|
2023-03-24 12:25:00+00:00,97.3,97.41,97.13,97.28,4680
|
|
2023-03-24 12:30:00+00:00,97.29,97.61,97.28,97.44,6281
|
|
2023-03-24 12:35:00+00:00,97.45,97.53,97.29,97.35,4196
|
|
2023-03-24 12:40:00+00:00,97.35,97.56,97.17,97.55,4958
|
|
2023-03-24 12:45:00+00:00,97.54,97.86,97.54,97.73,8248
|
|
2023-03-24 12:50:00+00:00,97.74,97.76,97.46,97.55,4459
|
|
2023-03-24 12:55:00+00:00,97.55,97.69,97.47,97.47,4770
|
|
2023-03-24 13:00:00+00:00,97.48,97.54,97.26,97.4,5398
|
|
2023-03-24 13:05:00+00:00,97.4,97.55,97.05,97.14,6744
|
|
2023-03-24 13:10:00+00:00,97.14,97.37,97.11,97.3,4432
|
|
2023-03-24 13:15:00+00:00,97.3,97.42,97.07,97.17,4349
|
|
2023-03-24 13:20:00+00:00,97.16,97.32,97.0,97.16,4794
|
|
2023-03-24 13:25:00+00:00,97.15,97.51,97.15,97.3,6264
|
|
2023-03-24 13:30:00+00:00,97.29,97.54,97.27,97.36,4405
|
|
2023-03-24 13:35:00+00:00,97.35,97.68,97.32,97.59,5978
|
|
2023-03-24 13:40:00+00:00,97.59,97.77,97.45,97.6,5424
|
|
2023-03-24 13:45:00+00:00,97.61,97.65,97.42,97.44,4152
|
|
2023-03-24 13:50:00+00:00,97.45,97.52,97.26,97.36,3435
|
|
2023-03-24 13:55:00+00:00,97.37,97.58,97.31,97.56,3655
|
|
2023-03-24 14:00:00+00:00,97.58,97.66,97.47,97.54,3799
|
|
2023-03-24 14:05:00+00:00,97.52,97.6,97.35,97.47,3364
|
|
2023-03-24 14:10:00+00:00,97.46,97.54,97.42,97.47,2337
|
|
2023-03-24 14:15:00+00:00,97.49,97.68,97.46,97.57,3925
|
|
2023-03-24 14:20:00+00:00,97.59,97.66,97.42,97.44,3688
|
|
2023-03-24 14:25:00+00:00,97.44,97.53,97.3,97.5,2609
|
|
2023-03-24 14:30:00+00:00,97.5,97.75,97.41,97.65,3758
|
|
2023-03-24 14:35:00+00:00,97.66,97.77,97.51,97.69,3497
|
|
2023-03-24 14:40:00+00:00,97.69,97.96,97.65,97.87,7217
|
|
2023-03-24 14:45:00+00:00,97.89,98.05,97.87,97.92,5355
|
|
2023-03-24 14:50:00+00:00,97.91,97.92,97.66,97.67,4618
|
|
2023-03-24 14:55:00+00:00,97.66,97.89,97.65,97.88,4583
|
|
2023-03-24 15:00:00+00:00,97.89,97.99,97.61,97.64,5097
|
|
2023-03-24 15:05:00+00:00,97.64,97.69,97.48,97.61,5869
|
|
2023-03-24 15:10:00+00:00,97.61,97.78,97.55,97.64,3030
|
|
2023-03-24 15:15:00+00:00,97.66,98.1,97.62,98.08,6683
|
|
2023-03-24 15:20:00+00:00,98.08,98.2,97.91,97.91,7280
|
|
2023-03-24 15:25:00+00:00,97.92,98.0,97.82,97.95,5241
|
|
2023-03-24 15:30:00+00:00,97.95,97.99,97.79,97.81,4906
|
|
2023-03-24 15:35:00+00:00,97.8,98.0,97.71,97.86,6816
|
|
2023-03-24 15:40:00+00:00,97.87,97.98,97.82,97.84,5961
|
|
2023-03-24 15:45:00+00:00,97.84,97.88,97.62,97.8,5375
|
|
2023-03-24 15:50:00+00:00,97.79,97.88,97.61,97.69,7012
|
|
2023-03-24 15:55:00+00:00,97.68,98.1,97.49,97.98,14471
|
|
2023-03-27 09:30:00+00:00,98.0,98.05,96.95,97.61,18206
|
|
2023-03-27 09:35:00+00:00,97.6,97.68,97.1,97.12,7623
|
|
2023-03-27 09:40:00+00:00,97.13,98.38,97.12,98.33,13650
|
|
2023-03-27 09:45:00+00:00,98.28,98.55,98.13,98.16,9732
|
|
2023-03-27 09:50:00+00:00,98.17,98.93,98.01,98.07,11249
|
|
2023-03-27 09:55:00+00:00,98.09,98.15,97.61,97.9,10136
|
|
2023-03-27 10:00:00+00:00,97.93,98.31,97.92,98.05,8785
|
|
2023-03-27 10:05:00+00:00,98.01,98.39,97.87,98.19,8053
|
|
2023-03-27 10:10:00+00:00,98.18,98.22,97.4,97.45,9655
|
|
2023-03-27 10:15:00+00:00,97.45,97.64,96.84,97.16,12497
|
|
2023-03-27 10:20:00+00:00,97.15,97.25,97.01,97.01,5286
|
|
2023-03-27 10:25:00+00:00,97.02,97.07,96.7,96.84,8872
|
|
2023-03-27 10:30:00+00:00,96.83,96.94,96.58,96.63,9115
|
|
2023-03-27 10:35:00+00:00,96.63,97.04,96.47,96.93,9816
|
|
2023-03-27 10:40:00+00:00,96.93,97.14,96.86,96.97,7388
|
|
2023-03-27 10:45:00+00:00,96.96,97.37,96.85,97.36,8413
|
|
2023-03-27 10:50:00+00:00,97.38,97.44,97.01,97.15,6014
|
|
2023-03-27 10:55:00+00:00,97.15,97.32,96.7,96.74,7246
|
|
2023-03-27 11:00:00+00:00,96.73,96.83,96.51,96.56,6718
|
|
2023-03-27 11:05:00+00:00,96.56,96.57,96.16,96.2,7648
|
|
2023-03-27 11:10:00+00:00,96.2,96.44,96.13,96.4,5387
|
|
2023-03-27 11:15:00+00:00,96.37,96.46,96.23,96.35,4730
|
|
2023-03-27 11:20:00+00:00,96.36,96.44,96.17,96.3,4209
|
|
2023-03-27 11:25:00+00:00,96.3,96.5,96.21,96.42,4414
|
|
2023-03-27 11:30:00+00:00,96.42,96.5,96.24,96.44,4201
|
|
2023-03-27 11:35:00+00:00,96.45,96.5,96.18,96.3,3951
|
|
2023-03-27 11:40:00+00:00,96.3,96.31,95.92,96.18,7776
|
|
2023-03-27 11:45:00+00:00,96.18,96.29,96.04,96.09,4951
|
|
2023-03-27 11:50:00+00:00,96.1,96.1,95.81,95.82,6531
|
|
2023-03-27 11:55:00+00:00,95.81,95.85,95.63,95.74,7695
|
|
2023-03-27 12:00:00+00:00,95.72,95.95,95.61,95.86,5754
|
|
2023-03-27 12:05:00+00:00,95.87,95.98,95.73,95.98,4693
|
|
2023-03-27 12:10:00+00:00,95.98,96.04,95.72,95.88,4172
|
|
2023-03-27 12:15:00+00:00,95.9,95.97,95.71,95.87,4409
|
|
2023-03-27 12:20:00+00:00,95.87,95.98,95.69,95.73,4825
|
|
2023-03-27 12:25:00+00:00,95.72,96.35,95.65,96.33,7961
|
|
2023-03-27 12:30:00+00:00,96.34,96.35,95.95,95.98,6599
|
|
2023-03-27 12:35:00+00:00,95.98,95.99,95.78,95.8,5034
|
|
2023-03-27 12:40:00+00:00,95.8,95.82,95.42,95.71,6977
|
|
2023-03-27 12:45:00+00:00,95.71,95.88,95.66,95.82,3987
|
|
2023-03-27 12:50:00+00:00,95.84,96.11,95.8,96.07,5499
|
|
2023-03-27 12:55:00+00:00,96.06,96.14,95.91,96.05,3611
|
|
2023-03-27 13:00:00+00:00,96.04,96.19,95.96,96.15,4672
|
|
2023-03-27 13:05:00+00:00,96.13,96.26,96.0,96.05,4478
|
|
2023-03-27 13:10:00+00:00,96.06,96.09,95.78,95.82,4605
|
|
2023-03-27 13:15:00+00:00,95.82,96.2,95.76,96.17,5558
|
|
2023-03-27 13:20:00+00:00,96.17,96.44,96.09,96.24,3855
|
|
2023-03-27 13:25:00+00:00,96.21,96.27,96.11,96.17,2092
|
|
2023-03-27 13:30:00+00:00,96.17,96.41,96.11,96.4,3610
|
|
2023-03-27 13:35:00+00:00,96.41,96.65,96.33,96.64,4667
|
|
2023-03-27 13:40:00+00:00,96.64,96.88,96.62,96.84,5677
|
|
2023-03-27 13:45:00+00:00,96.84,96.95,96.63,96.9,4825
|
|
2023-03-27 13:50:00+00:00,96.89,96.93,96.77,96.83,4679
|
|
2023-03-27 13:55:00+00:00,96.81,96.87,96.61,96.62,4168
|
|
2023-03-27 14:00:00+00:00,96.62,96.68,96.47,96.51,4240
|
|
2023-03-27 14:05:00+00:00,96.5,96.72,96.45,96.71,4028
|
|
2023-03-27 14:10:00+00:00,96.72,96.93,96.63,96.92,5383
|
|
2023-03-27 14:15:00+00:00,96.93,97.14,96.74,97.08,7293
|
|
2023-03-27 14:20:00+00:00,97.07,97.17,96.92,97.02,6081
|
|
2023-03-27 14:25:00+00:00,97.02,97.17,97.02,97.03,3433
|
|
2023-03-27 14:30:00+00:00,97.03,97.33,97.03,97.1,5249
|
|
2023-03-27 14:35:00+00:00,97.11,97.42,97.07,97.32,6781
|
|
2023-03-27 14:40:00+00:00,97.31,97.48,97.24,97.44,5577
|
|
2023-03-27 14:45:00+00:00,97.45,97.53,97.22,97.3,5102
|
|
2023-03-27 14:50:00+00:00,97.31,97.37,97.21,97.23,4644
|
|
2023-03-27 14:55:00+00:00,97.24,97.42,97.23,97.38,4285
|
|
2023-03-27 15:00:00+00:00,97.39,97.51,97.18,97.18,6123
|
|
2023-03-27 15:05:00+00:00,97.17,97.45,97.11,97.22,7649
|
|
2023-03-27 15:10:00+00:00,97.21,97.3,97.09,97.14,3875
|
|
2023-03-27 15:15:00+00:00,97.13,97.43,97.03,97.27,5315
|
|
2023-03-27 15:20:00+00:00,97.27,97.29,97.04,97.2,4926
|
|
2023-03-27 15:25:00+00:00,97.2,97.28,97.08,97.16,3460
|
|
2023-03-27 15:30:00+00:00,97.15,97.24,96.94,97.01,5129
|
|
2023-03-27 15:35:00+00:00,97.0,97.07,96.76,96.82,5367
|
|
2023-03-27 15:40:00+00:00,96.83,97.04,96.83,96.97,7759
|
|
2023-03-27 15:45:00+00:00,96.96,97.0,96.71,96.72,5447
|
|
2023-03-27 15:50:00+00:00,96.73,96.96,96.65,96.87,7734
|
|
2023-03-27 15:55:00+00:00,96.87,96.89,96.47,96.62,13833
|
|
2023-03-28 09:30:00+00:00,96.77,96.94,95.08,95.46,14805
|
|
2023-03-28 09:35:00+00:00,95.44,95.47,94.28,94.36,14322
|
|
2023-03-28 09:40:00+00:00,94.34,94.63,93.85,94.07,15223
|
|
2023-03-28 09:45:00+00:00,94.05,94.2,93.7,93.72,14077
|
|
2023-03-28 09:50:00+00:00,93.73,93.76,93.3,93.6,18081
|
|
2023-03-28 09:55:00+00:00,93.59,93.62,92.88,93.07,16609
|
|
2023-03-28 10:00:00+00:00,93.07,93.34,92.87,93.19,16881
|
|
2023-03-28 10:05:00+00:00,93.19,93.57,93.19,93.49,12233
|
|
2023-03-28 10:10:00+00:00,93.5,93.99,93.47,93.91,14028
|
|
2023-03-28 10:15:00+00:00,93.91,94.33,93.73,94.21,11587
|
|
2023-03-28 10:20:00+00:00,94.2,94.37,94.04,94.26,8236
|
|
2023-03-28 10:25:00+00:00,94.26,94.39,93.88,94.04,10411
|
|
2023-03-28 10:30:00+00:00,94.06,94.12,93.3,93.33,14964
|
|
2023-03-28 10:35:00+00:00,93.32,93.68,93.32,93.59,8692
|
|
2023-03-28 10:40:00+00:00,93.59,93.76,93.42,93.45,9956
|
|
2023-03-28 10:45:00+00:00,93.44,93.7,93.31,93.64,6937
|
|
2023-03-28 10:50:00+00:00,93.65,93.72,93.42,93.45,4366
|
|
2023-03-28 10:55:00+00:00,93.45,93.57,93.25,93.33,5647
|
|
2023-03-28 11:00:00+00:00,93.34,93.84,93.3,93.73,7362
|
|
2023-03-28 11:05:00+00:00,93.73,93.88,93.68,93.75,4883
|
|
2023-03-28 11:10:00+00:00,93.75,94.07,93.58,94.03,7435
|
|
2023-03-28 11:15:00+00:00,94.04,94.28,94.03,94.17,6551
|
|
2023-03-28 11:20:00+00:00,94.17,94.23,93.93,93.93,5571
|
|
2023-03-28 11:25:00+00:00,93.95,94.02,93.66,93.9,7693
|
|
2023-03-28 11:30:00+00:00,93.9,94.04,93.7,93.76,5132
|
|
2023-03-28 11:35:00+00:00,93.77,94.0,93.64,93.87,4864
|
|
2023-03-28 11:40:00+00:00,93.87,93.89,93.57,93.59,3682
|
|
2023-03-28 11:45:00+00:00,93.6,93.73,93.53,93.57,4137
|
|
2023-03-28 11:50:00+00:00,93.59,93.67,93.51,93.6,3041
|
|
2023-03-28 11:55:00+00:00,93.6,93.68,93.53,93.67,3032
|
|
2023-03-28 12:00:00+00:00,93.67,93.73,93.42,93.47,5239
|
|
2023-03-28 12:05:00+00:00,93.45,93.55,93.36,93.44,3616
|
|
2023-03-28 12:10:00+00:00,93.43,93.5,93.2,93.26,3806
|
|
2023-03-28 12:15:00+00:00,93.27,93.28,93.0,93.12,7058
|
|
2023-03-28 12:20:00+00:00,93.12,93.35,93.06,93.2,5949
|
|
2023-03-28 12:25:00+00:00,93.2,93.28,93.02,93.15,3617
|
|
2023-03-28 12:30:00+00:00,93.14,93.42,92.95,93.4,6794
|
|
2023-03-28 12:35:00+00:00,93.41,93.72,93.4,93.64,5786
|
|
2023-03-28 12:40:00+00:00,93.64,93.8,93.47,93.72,7328
|
|
2023-03-28 12:45:00+00:00,93.72,93.77,93.58,93.65,4206
|
|
2023-03-28 12:50:00+00:00,93.63,93.65,93.4,93.41,3892
|
|
2023-03-28 12:55:00+00:00,93.4,93.62,93.37,93.5,3413
|
|
2023-03-28 13:00:00+00:00,93.53,93.61,93.43,93.45,3720
|
|
2023-03-28 13:05:00+00:00,93.43,93.6,93.37,93.5,3902
|
|
2023-03-28 13:10:00+00:00,93.49,93.65,93.38,93.48,3759
|
|
2023-03-28 13:15:00+00:00,93.47,93.66,93.41,93.65,2992
|
|
2023-03-28 13:20:00+00:00,93.65,93.69,93.54,93.57,2515
|
|
2023-03-28 13:25:00+00:00,93.57,93.66,93.55,93.58,2496
|
|
2023-03-28 13:30:00+00:00,93.58,93.69,93.25,93.3,5482
|
|
2023-03-28 13:35:00+00:00,93.31,93.36,93.2,93.29,2667
|
|
2023-03-28 13:40:00+00:00,93.3,93.33,93.2,93.3,2957
|
|
2023-03-28 13:45:00+00:00,93.29,93.45,93.2,93.42,4832
|
|
2023-03-28 13:50:00+00:00,93.43,93.45,93.25,93.31,2288
|
|
2023-03-28 13:55:00+00:00,93.32,93.38,93.2,93.28,3240
|
|
2023-03-28 14:00:00+00:00,93.27,93.57,93.23,93.53,4497
|
|
2023-03-28 14:05:00+00:00,93.53,93.64,93.44,93.63,2650
|
|
2023-03-28 14:10:00+00:00,93.63,93.7,93.6,93.64,3178
|
|
2023-03-28 14:15:00+00:00,93.64,93.8,93.61,93.67,4166
|
|
2023-03-28 14:20:00+00:00,93.68,93.74,93.59,93.7,3272
|
|
2023-03-28 14:25:00+00:00,93.7,93.86,93.69,93.83,4810
|
|
2023-03-28 14:30:00+00:00,93.83,93.88,93.69,93.84,3670
|
|
2023-03-28 14:35:00+00:00,93.84,93.95,93.81,93.85,3529
|
|
2023-03-28 14:40:00+00:00,93.84,93.94,93.79,93.92,4869
|
|
2023-03-28 14:45:00+00:00,93.92,94.19,93.9,93.94,7604
|
|
2023-03-28 14:50:00+00:00,93.95,93.97,93.83,93.85,3286
|
|
2023-03-28 14:55:00+00:00,93.85,93.93,93.71,93.87,4520
|
|
2023-03-28 15:00:00+00:00,93.88,94.1,93.87,93.97,4944
|
|
2023-03-28 15:05:00+00:00,93.97,94.14,93.95,94.07,3661
|
|
2023-03-28 15:10:00+00:00,94.08,94.18,94.01,94.12,4521
|
|
2023-03-28 15:15:00+00:00,94.13,94.23,94.03,94.1,4932
|
|
2023-03-28 15:20:00+00:00,94.11,94.11,93.92,93.95,4230
|
|
2023-03-28 15:25:00+00:00,93.95,94.04,93.83,93.94,4551
|
|
2023-03-28 15:30:00+00:00,93.93,94.14,93.8,94.08,5160
|
|
2023-03-28 15:35:00+00:00,94.08,94.28,93.95,94.08,7243
|
|
2023-03-28 15:40:00+00:00,94.08,94.21,94.03,94.1,4074
|
|
2023-03-28 15:45:00+00:00,94.09,94.25,93.93,94.24,6005
|
|
2023-03-28 15:50:00+00:00,94.25,94.55,94.18,94.54,10671
|
|
2023-03-28 15:55:00+00:00,94.55,94.64,94.41,94.58,12055
|
|
2023-03-29 09:30:00+00:00,96.07,96.86,95.6,95.66,25964
|
|
2023-03-29 09:35:00+00:00,95.66,96.06,95.4,95.59,15768
|
|
2023-03-29 09:40:00+00:00,95.59,96.36,95.58,96.22,18698
|
|
2023-03-29 09:45:00+00:00,96.23,96.91,96.1,96.84,15541
|
|
2023-03-29 09:50:00+00:00,96.81,96.81,96.2,96.27,11991
|
|
2023-03-29 09:55:00+00:00,96.28,96.43,96.1,96.23,9069
|
|
2023-03-29 10:00:00+00:00,96.25,96.38,95.6,95.81,11912
|
|
2023-03-29 10:05:00+00:00,95.81,96.09,95.51,95.94,8941
|
|
2023-03-29 10:10:00+00:00,95.93,96.01,95.52,95.55,6975
|
|
2023-03-29 10:15:00+00:00,95.55,95.88,95.42,95.72,7731
|
|
2023-03-29 10:20:00+00:00,95.72,96.05,95.46,95.51,8992
|
|
2023-03-29 10:25:00+00:00,95.51,95.53,95.06,95.27,8591
|
|
2023-03-29 10:30:00+00:00,95.27,95.4,95.12,95.32,6044
|
|
2023-03-29 10:35:00+00:00,95.33,95.37,94.87,95.09,7365
|
|
2023-03-29 10:40:00+00:00,95.09,95.31,94.93,95.22,5511
|
|
2023-03-29 10:45:00+00:00,95.21,95.29,94.87,95.03,5714
|
|
2023-03-29 10:50:00+00:00,95.04,95.31,95.02,95.26,5622
|
|
2023-03-29 10:55:00+00:00,95.26,95.57,95.18,95.31,6352
|
|
2023-03-29 11:00:00+00:00,95.31,95.65,95.29,95.63,5619
|
|
2023-03-29 11:05:00+00:00,95.65,95.7,95.45,95.58,4143
|
|
2023-03-29 11:10:00+00:00,95.6,95.6,95.31,95.42,4588
|
|
2023-03-29 11:15:00+00:00,95.42,95.6,95.34,95.44,3568
|
|
2023-03-29 11:20:00+00:00,95.43,95.79,95.42,95.69,5724
|
|
2023-03-29 11:25:00+00:00,95.7,95.84,95.6,95.77,4974
|
|
2023-03-29 11:30:00+00:00,95.78,95.92,95.66,95.76,5755
|
|
2023-03-29 11:35:00+00:00,95.76,95.92,95.64,95.89,4863
|
|
2023-03-29 11:40:00+00:00,95.89,96.01,95.85,95.94,4326
|
|
2023-03-29 11:45:00+00:00,95.95,96.12,95.74,95.82,6393
|
|
2023-03-29 11:50:00+00:00,95.83,96.03,95.75,95.92,4609
|
|
2023-03-29 11:55:00+00:00,95.91,95.93,95.65,95.74,4454
|
|
2023-03-29 12:00:00+00:00,95.74,95.84,95.69,95.77,2832
|
|
2023-03-29 12:05:00+00:00,95.78,95.78,95.3,95.48,6341
|
|
2023-03-29 12:10:00+00:00,95.49,95.8,95.42,95.8,4022
|
|
2023-03-29 12:15:00+00:00,95.8,95.82,95.59,95.7,2947
|
|
2023-03-29 12:20:00+00:00,95.7,95.94,95.69,95.92,3863
|
|
2023-03-29 12:25:00+00:00,95.92,95.97,95.71,95.72,2690
|
|
2023-03-29 12:30:00+00:00,95.72,95.83,95.64,95.67,3200
|
|
2023-03-29 12:35:00+00:00,95.67,95.97,95.66,95.89,2616
|
|
2023-03-29 12:40:00+00:00,95.89,95.89,95.56,95.58,3195
|
|
2023-03-29 12:45:00+00:00,95.59,95.64,95.45,95.63,2909
|
|
2023-03-29 12:50:00+00:00,95.63,95.77,95.62,95.77,3469
|
|
2023-03-29 12:55:00+00:00,95.77,95.8,95.41,95.48,3541
|
|
2023-03-29 13:00:00+00:00,95.47,95.77,95.46,95.73,3373
|
|
2023-03-29 13:05:00+00:00,95.72,95.96,95.7,95.94,3269
|
|
2023-03-29 13:10:00+00:00,95.95,95.99,95.84,95.91,3441
|
|
2023-03-29 13:15:00+00:00,95.91,95.94,95.81,95.86,2254
|
|
2023-03-29 13:20:00+00:00,95.87,95.98,95.76,95.98,2609
|
|
2023-03-29 13:25:00+00:00,95.98,96.18,95.97,96.16,4717
|
|
2023-03-29 13:30:00+00:00,96.17,96.23,95.84,95.85,4548
|
|
2023-03-29 13:35:00+00:00,95.85,95.9,95.59,95.6,5757
|
|
2023-03-29 13:40:00+00:00,95.6,95.76,95.55,95.76,4064
|
|
2023-03-29 13:45:00+00:00,95.75,95.79,95.62,95.73,4154
|
|
2023-03-29 13:50:00+00:00,95.74,95.81,95.52,95.53,3918
|
|
2023-03-29 13:55:00+00:00,95.53,95.64,95.4,95.55,4723
|
|
2023-03-29 14:00:00+00:00,95.55,95.59,95.35,95.55,3060
|
|
2023-03-29 14:05:00+00:00,95.53,95.67,95.46,95.59,3733
|
|
2023-03-29 14:10:00+00:00,95.61,95.67,95.54,95.61,2061
|
|
2023-03-29 14:15:00+00:00,95.6,95.6,95.33,95.4,4887
|
|
2023-03-29 14:20:00+00:00,95.42,95.61,95.37,95.55,2936
|
|
2023-03-29 14:25:00+00:00,95.56,95.71,95.55,95.69,2971
|
|
2023-03-29 14:30:00+00:00,95.69,95.84,95.63,95.79,4789
|
|
2023-03-29 14:35:00+00:00,95.79,95.95,95.77,95.89,4406
|
|
2023-03-29 14:40:00+00:00,95.89,95.9,95.74,95.87,3435
|
|
2023-03-29 14:45:00+00:00,95.87,95.89,95.75,95.88,2733
|
|
2023-03-29 14:50:00+00:00,95.88,96.04,95.76,96.03,4589
|
|
2023-03-29 14:55:00+00:00,96.03,96.05,95.94,96.03,2748
|
|
2023-03-29 15:00:00+00:00,96.03,96.2,95.82,96.14,7285
|
|
2023-03-29 15:05:00+00:00,96.14,96.28,96.07,96.22,5212
|
|
2023-03-29 15:10:00+00:00,96.22,96.43,96.16,96.42,5735
|
|
2023-03-29 15:15:00+00:00,96.43,96.64,96.39,96.61,7427
|
|
2023-03-29 15:20:00+00:00,96.61,96.77,96.55,96.68,7824
|
|
2023-03-29 15:25:00+00:00,96.68,96.79,96.6,96.72,5813
|
|
2023-03-29 15:30:00+00:00,96.71,96.83,96.61,96.78,7373
|
|
2023-03-29 15:35:00+00:00,96.77,96.77,96.41,96.47,8179
|
|
2023-03-29 15:40:00+00:00,96.46,96.53,96.34,96.42,6183
|
|
2023-03-29 15:45:00+00:00,96.41,96.54,96.35,96.44,5854
|
|
2023-03-29 15:50:00+00:00,96.43,96.49,96.11,96.14,8248
|
|
2023-03-29 15:55:00+00:00,96.15,96.15,95.9,96.11,16973
|
|
2023-03-30 09:30:00+00:00,98.0,98.77,97.75,98.42,23068
|
|
2023-03-30 09:35:00+00:00,98.43,98.5,97.82,97.99,15312
|
|
2023-03-30 09:40:00+00:00,98.02,98.67,97.75,98.64,14140
|
|
2023-03-30 09:45:00+00:00,98.64,99.53,98.6,99.05,21502
|
|
2023-03-30 09:50:00+00:00,99.06,99.19,98.69,99.13,12945
|
|
2023-03-30 09:55:00+00:00,99.12,99.21,98.81,99.06,9734
|
|
2023-03-30 10:00:00+00:00,99.08,99.45,99.05,99.14,14622
|
|
2023-03-30 10:05:00+00:00,99.14,99.14,98.44,98.57,12685
|
|
2023-03-30 10:10:00+00:00,98.56,98.65,98.05,98.27,10823
|
|
2023-03-30 10:15:00+00:00,98.26,98.42,98.07,98.41,8320
|
|
2023-03-30 10:20:00+00:00,98.41,98.7,98.31,98.62,9828
|
|
2023-03-30 10:25:00+00:00,98.6,98.76,98.34,98.41,10204
|
|
2023-03-30 10:30:00+00:00,98.41,98.56,98.07,98.15,9195
|
|
2023-03-30 10:35:00+00:00,98.16,98.4,98.05,98.19,7892
|
|
2023-03-30 10:40:00+00:00,98.17,98.41,98.0,98.33,7284
|
|
2023-03-30 10:45:00+00:00,98.35,98.44,97.97,98.04,8342
|
|
2023-03-30 10:50:00+00:00,98.04,98.2,97.86,98.15,6008
|
|
2023-03-30 10:55:00+00:00,98.14,98.59,98.1,98.53,7965
|
|
2023-03-30 11:00:00+00:00,98.54,98.67,98.34,98.63,7010
|
|
2023-03-30 11:05:00+00:00,98.63,98.77,98.56,98.68,4636
|
|
2023-03-30 11:10:00+00:00,98.68,98.79,98.5,98.67,6088
|
|
2023-03-30 11:15:00+00:00,98.67,98.86,98.45,98.86,5644
|
|
2023-03-30 11:20:00+00:00,98.86,98.88,98.38,98.43,4875
|
|
2023-03-30 11:25:00+00:00,98.4,98.41,98.1,98.35,6646
|
|
2023-03-30 11:30:00+00:00,98.36,98.37,98.14,98.27,4366
|
|
2023-03-30 11:35:00+00:00,98.27,98.54,98.26,98.38,6250
|
|
2023-03-30 11:40:00+00:00,98.39,98.63,98.38,98.59,3855
|
|
2023-03-30 11:45:00+00:00,98.62,98.63,98.3,98.35,5590
|
|
2023-03-30 11:50:00+00:00,98.35,98.51,98.27,98.4,4011
|
|
2023-03-30 11:55:00+00:00,98.4,98.57,98.38,98.52,3476
|
|
2023-03-30 12:00:00+00:00,98.52,98.53,98.2,98.37,4563
|
|
2023-03-30 12:05:00+00:00,98.38,98.47,98.3,98.41,2776
|
|
2023-03-30 12:10:00+00:00,98.41,98.5,98.33,98.43,2180
|
|
2023-03-30 12:15:00+00:00,98.41,98.42,98.16,98.26,4367
|
|
2023-03-30 12:20:00+00:00,98.26,98.3,98.1,98.24,3565
|
|
2023-03-30 12:25:00+00:00,98.25,98.61,98.23,98.45,5596
|
|
2023-03-30 12:30:00+00:00,98.46,98.63,98.33,98.54,4615
|
|
2023-03-30 12:35:00+00:00,98.53,98.57,98.16,98.27,5374
|
|
2023-03-30 12:40:00+00:00,98.26,98.59,98.17,98.22,5061
|
|
2023-03-30 12:45:00+00:00,98.22,98.3,98.01,98.08,4562
|
|
2023-03-30 12:50:00+00:00,98.06,98.27,98.01,98.23,4144
|
|
2023-03-30 12:55:00+00:00,98.22,98.24,98.03,98.08,3564
|
|
2023-03-30 13:00:00+00:00,98.08,98.22,97.95,98.17,4667
|
|
2023-03-30 13:05:00+00:00,98.17,98.32,98.14,98.2,3773
|
|
2023-03-30 13:10:00+00:00,98.19,98.23,98.04,98.14,2991
|
|
2023-03-30 13:15:00+00:00,98.15,98.18,97.96,97.98,3786
|
|
2023-03-30 13:20:00+00:00,97.98,98.16,97.95,98.03,4073
|
|
2023-03-30 13:25:00+00:00,98.04,98.04,97.77,97.81,5381
|
|
2023-03-30 13:30:00+00:00,97.81,97.83,97.54,97.65,5198
|
|
2023-03-30 13:35:00+00:00,97.65,97.74,97.25,97.31,7619
|
|
2023-03-30 13:40:00+00:00,97.3,97.62,97.26,97.62,5269
|
|
2023-03-30 13:45:00+00:00,97.62,97.67,97.45,97.65,4194
|
|
2023-03-30 13:50:00+00:00,97.66,97.82,97.62,97.81,4075
|
|
2023-03-30 13:55:00+00:00,97.8,97.92,97.74,97.81,4571
|
|
2023-03-30 14:00:00+00:00,97.81,97.95,97.72,97.9,3472
|
|
2023-03-30 14:05:00+00:00,97.91,97.97,97.81,97.83,2765
|
|
2023-03-30 14:10:00+00:00,97.82,97.91,97.75,97.82,3421
|
|
2023-03-30 14:15:00+00:00,97.82,97.86,97.69,97.8,3897
|
|
2023-03-30 14:20:00+00:00,97.81,97.98,97.79,97.98,4111
|
|
2023-03-30 14:25:00+00:00,97.97,98.12,97.97,98.04,4652
|
|
2023-03-30 14:30:00+00:00,98.04,98.14,97.96,98.06,4723
|
|
2023-03-30 14:35:00+00:00,98.06,98.23,97.95,97.98,7513
|
|
2023-03-30 14:40:00+00:00,97.98,98.0,97.83,97.86,3724
|
|
2023-03-30 14:45:00+00:00,97.86,97.95,97.81,97.9,3006
|
|
2023-03-30 14:50:00+00:00,97.89,97.89,97.71,97.8,3370
|
|
2023-03-30 14:55:00+00:00,97.79,97.88,97.75,97.87,2779
|
|
2023-03-30 15:00:00+00:00,97.86,97.96,97.78,97.86,3715
|
|
2023-03-30 15:05:00+00:00,97.86,98.0,97.74,97.83,4515
|
|
2023-03-30 15:10:00+00:00,97.82,97.96,97.74,97.9,2822
|
|
2023-03-30 15:15:00+00:00,97.9,97.9,97.73,97.86,4058
|
|
2023-03-30 15:20:00+00:00,97.86,98.08,97.84,98.05,4930
|
|
2023-03-30 15:25:00+00:00,98.05,98.18,98.03,98.14,4369
|
|
2023-03-30 15:30:00+00:00,98.15,98.24,98.09,98.15,6032
|
|
2023-03-30 15:35:00+00:00,98.14,98.23,98.06,98.13,3842
|
|
2023-03-30 15:40:00+00:00,98.14,98.19,98.01,98.08,4588
|
|
2023-03-30 15:45:00+00:00,98.08,98.08,97.86,97.86,6827
|
|
2023-03-30 15:50:00+00:00,97.87,98.08,97.87,97.96,6672
|
|
2023-03-30 15:55:00+00:00,97.96,97.96,97.76,97.89,12548
|
|
2023-03-31 09:30:00+00:00,96.38,96.58,95.85,96.07,25409
|
|
2023-03-31 09:35:00+00:00,96.05,96.43,95.27,95.39,20286
|
|
2023-03-31 09:40:00+00:00,95.38,96.2,95.37,95.98,16118
|
|
2023-03-31 09:45:00+00:00,95.98,96.45,95.92,96.08,15408
|
|
2023-03-31 09:50:00+00:00,96.08,96.48,95.93,96.3,13720
|
|
2023-03-31 09:55:00+00:00,96.31,96.43,96.2,96.34,6132
|
|
2023-03-31 10:00:00+00:00,96.34,96.44,96.03,96.15,10188
|
|
2023-03-31 10:05:00+00:00,96.16,96.61,95.98,96.36,10917
|
|
2023-03-31 10:10:00+00:00,96.36,96.63,96.19,96.32,9852
|
|
2023-03-31 10:15:00+00:00,96.32,96.72,96.31,96.6,8042
|
|
2023-03-31 10:20:00+00:00,96.59,96.73,96.28,96.4,8038
|
|
2023-03-31 10:25:00+00:00,96.39,96.49,96.16,96.24,8294
|
|
2023-03-31 10:30:00+00:00,96.24,96.58,96.2,96.57,5917
|
|
2023-03-31 10:35:00+00:00,96.58,96.96,96.53,96.94,8808
|
|
2023-03-31 10:40:00+00:00,96.95,97.1,96.87,97.04,7631
|
|
2023-03-31 10:45:00+00:00,97.05,97.22,96.88,97.09,7029
|
|
2023-03-31 10:50:00+00:00,97.09,97.12,96.82,96.86,8531
|
|
2023-03-31 10:55:00+00:00,96.86,96.96,96.75,96.77,5318
|
|
2023-03-31 11:00:00+00:00,96.78,96.91,96.72,96.79,5252
|
|
2023-03-31 11:05:00+00:00,96.8,96.83,96.55,96.55,4240
|
|
2023-03-31 11:10:00+00:00,96.56,96.79,96.5,96.75,4820
|
|
2023-03-31 11:15:00+00:00,96.76,96.87,96.64,96.72,4516
|
|
2023-03-31 11:20:00+00:00,96.72,96.99,96.7,96.9,4734
|
|
2023-03-31 11:25:00+00:00,96.9,96.99,96.82,96.9,4737
|
|
2023-03-31 11:30:00+00:00,96.9,97.0,96.86,96.93,3219
|
|
2023-03-31 11:35:00+00:00,96.93,97.1,96.89,97.07,5888
|
|
2023-03-31 11:40:00+00:00,97.08,97.15,96.96,97.03,4528
|
|
2023-03-31 11:45:00+00:00,97.03,97.15,97.02,97.11,4175
|
|
2023-03-31 11:50:00+00:00,97.11,97.38,97.1,97.3,7533
|
|
2023-03-31 11:55:00+00:00,97.29,97.44,97.23,97.24,5677
|
|
2023-03-31 12:00:00+00:00,97.23,97.29,97.21,97.23,3919
|
|
2023-03-31 12:05:00+00:00,97.23,97.25,97.08,97.23,4104
|
|
2023-03-31 12:10:00+00:00,97.24,97.37,97.22,97.26,3846
|
|
2023-03-31 12:15:00+00:00,97.25,97.31,97.16,97.29,2887
|
|
2023-03-31 12:20:00+00:00,97.28,97.29,97.12,97.19,3927
|
|
2023-03-31 12:25:00+00:00,97.19,97.72,97.18,97.55,9726
|
|
2023-03-31 12:30:00+00:00,97.56,97.67,97.44,97.53,6615
|
|
2023-03-31 12:35:00+00:00,97.54,97.54,97.33,97.4,3584
|
|
2023-03-31 12:40:00+00:00,97.4,97.71,97.34,97.58,4695
|
|
2023-03-31 12:45:00+00:00,97.59,97.68,97.49,97.64,3788
|
|
2023-03-31 12:50:00+00:00,97.63,97.8,97.53,97.54,3791
|
|
2023-03-31 12:55:00+00:00,97.54,97.61,97.46,97.5,3360
|
|
2023-03-31 13:00:00+00:00,97.51,97.58,97.33,97.34,3190
|
|
2023-03-31 13:05:00+00:00,97.34,97.59,97.33,97.58,3066
|
|
2023-03-31 13:10:00+00:00,97.58,97.64,97.47,97.58,2963
|
|
2023-03-31 13:15:00+00:00,97.59,97.83,97.53,97.83,4872
|
|
2023-03-31 13:20:00+00:00,97.82,97.98,97.74,97.86,6251
|
|
2023-03-31 13:25:00+00:00,97.86,97.91,97.55,97.59,3853
|
|
2023-03-31 13:30:00+00:00,97.58,97.66,97.37,97.45,3445
|
|
2023-03-31 13:35:00+00:00,97.46,97.49,97.37,97.39,2978
|
|
2023-03-31 13:40:00+00:00,97.39,97.5,97.24,97.28,4028
|
|
2023-03-31 13:45:00+00:00,97.29,97.5,97.28,97.47,2606
|
|
2023-03-31 13:50:00+00:00,97.47,97.52,97.43,97.48,2236
|
|
2023-03-31 13:55:00+00:00,97.47,97.5,97.41,97.47,2789
|
|
2023-03-31 14:00:00+00:00,97.48,97.55,97.38,97.53,3635
|
|
2023-03-31 14:05:00+00:00,97.52,97.75,97.51,97.7,3790
|
|
2023-03-31 14:10:00+00:00,97.7,97.8,97.67,97.71,2326
|
|
2023-03-31 14:15:00+00:00,97.72,97.74,97.55,97.57,2655
|
|
2023-03-31 14:20:00+00:00,97.57,97.72,97.52,97.68,2938
|
|
2023-03-31 14:25:00+00:00,97.69,97.73,97.59,97.68,2585
|
|
2023-03-31 14:30:00+00:00,97.69,97.7,97.55,97.58,2625
|
|
2023-03-31 14:35:00+00:00,97.59,97.68,97.57,97.61,2252
|
|
2023-03-31 14:40:00+00:00,97.6,97.69,97.58,97.63,2231
|
|
2023-03-31 14:45:00+00:00,97.63,97.67,97.52,97.65,2842
|
|
2023-03-31 14:50:00+00:00,97.65,97.83,97.61,97.78,4084
|
|
2023-03-31 14:55:00+00:00,97.79,97.8,97.67,97.75,2785
|
|
2023-03-31 15:00:00+00:00,97.75,97.92,97.72,97.84,4532
|
|
2023-03-31 15:05:00+00:00,97.85,97.99,97.83,97.97,6099
|
|
2023-03-31 15:10:00+00:00,97.98,98.02,97.85,97.94,6113
|
|
2023-03-31 15:15:00+00:00,97.93,98.08,97.93,98.08,4903
|
|
2023-03-31 15:20:00+00:00,98.08,98.25,98.08,98.17,6262
|
|
2023-03-31 15:25:00+00:00,98.19,98.36,98.14,98.3,4660
|
|
2023-03-31 15:30:00+00:00,98.29,98.35,98.08,98.15,6690
|
|
2023-03-31 15:35:00+00:00,98.15,98.15,97.84,97.86,6761
|
|
2023-03-31 15:40:00+00:00,97.86,97.91,97.81,97.86,4262
|
|
2023-03-31 15:45:00+00:00,97.85,97.99,97.69,97.75,7365
|
|
2023-03-31 15:50:00+00:00,97.75,97.92,97.42,97.8,9555
|
|
2023-03-31 15:55:00+00:00,97.79,98.1,97.72,98.05,18451
|
|
2023-04-03 09:30:00+00:00,96.7,96.79,95.75,96.62,21227
|
|
2023-04-03 09:35:00+00:00,96.63,96.71,96.17,96.43,9547
|
|
2023-04-03 09:40:00+00:00,96.44,96.6,95.87,96.04,11391
|
|
2023-04-03 09:45:00+00:00,96.03,96.25,95.64,95.76,13435
|
|
2023-04-03 09:50:00+00:00,95.76,95.77,95.1,95.16,12637
|
|
2023-04-03 09:55:00+00:00,95.15,95.17,94.84,94.9,14417
|
|
2023-04-03 10:00:00+00:00,94.9,95.4,94.81,95.31,13666
|
|
2023-04-03 10:05:00+00:00,95.32,95.32,94.96,95.07,7493
|
|
2023-04-03 10:10:00+00:00,95.07,95.45,94.96,95.35,8369
|
|
2023-04-03 10:15:00+00:00,95.37,95.64,95.28,95.54,12891
|
|
2023-04-03 10:20:00+00:00,95.55,95.98,95.36,95.85,9286
|
|
2023-04-03 10:25:00+00:00,95.85,96.2,95.77,96.15,8320
|
|
2023-04-03 10:30:00+00:00,96.16,96.35,95.93,96.27,7998
|
|
2023-04-03 10:35:00+00:00,96.25,96.31,95.93,96.02,5786
|
|
2023-04-03 10:40:00+00:00,96.03,96.34,95.93,96.16,5762
|
|
2023-04-03 10:45:00+00:00,96.15,96.3,95.77,95.87,7092
|
|
2023-04-03 10:50:00+00:00,95.87,95.94,95.47,95.7,5873
|
|
2023-04-03 10:55:00+00:00,95.7,95.99,95.64,95.75,7225
|
|
2023-04-03 11:00:00+00:00,95.76,95.89,95.49,95.51,4678
|
|
2023-04-03 11:05:00+00:00,95.5,95.75,95.48,95.58,3902
|
|
2023-04-03 11:10:00+00:00,95.56,95.71,95.29,95.62,4855
|
|
2023-04-03 11:15:00+00:00,95.62,95.95,95.56,95.9,4917
|
|
2023-04-03 11:20:00+00:00,95.9,96.1,95.9,95.92,5176
|
|
2023-04-03 11:25:00+00:00,95.93,96.07,95.86,95.99,3013
|
|
2023-04-03 11:30:00+00:00,95.98,96.21,95.95,96.19,4635
|
|
2023-04-03 11:35:00+00:00,96.18,96.3,95.95,96.03,7066
|
|
2023-04-03 11:40:00+00:00,96.03,96.14,95.76,95.77,6845
|
|
2023-04-03 11:45:00+00:00,95.76,96.03,95.76,95.97,5210
|
|
2023-04-03 11:50:00+00:00,95.96,95.97,95.69,95.76,3567
|
|
2023-04-03 11:55:00+00:00,95.77,95.99,95.77,95.97,3672
|
|
2023-04-03 12:00:00+00:00,95.97,96.1,95.73,95.98,3981
|
|
2023-04-03 12:05:00+00:00,95.98,96.16,95.87,96.06,3228
|
|
2023-04-03 12:10:00+00:00,96.06,96.16,95.96,96.12,3396
|
|
2023-04-03 12:15:00+00:00,96.13,96.15,95.83,95.92,3569
|
|
2023-04-03 12:20:00+00:00,95.93,95.96,95.71,95.71,3710
|
|
2023-04-03 12:25:00+00:00,95.72,95.82,95.63,95.63,3016
|
|
2023-04-03 12:30:00+00:00,95.62,95.68,95.51,95.61,4674
|
|
2023-04-03 12:35:00+00:00,95.61,95.64,95.49,95.56,2869
|
|
2023-04-03 12:40:00+00:00,95.55,95.61,95.45,95.49,2390
|
|
2023-04-03 12:45:00+00:00,95.48,95.54,95.44,95.46,2150
|
|
2023-04-03 12:50:00+00:00,95.47,95.47,95.22,95.22,3873
|
|
2023-04-03 12:55:00+00:00,95.22,95.29,95.11,95.11,4397
|
|
2023-04-03 13:00:00+00:00,95.11,95.12,94.94,95.04,5162
|
|
2023-04-03 13:05:00+00:00,95.04,95.08,94.9,95.06,4378
|
|
2023-04-03 13:10:00+00:00,95.07,95.19,94.95,95.03,5397
|
|
2023-04-03 13:15:00+00:00,95.03,95.08,94.94,95.07,3168
|
|
2023-04-03 13:20:00+00:00,95.08,95.2,95.05,95.17,3455
|
|
2023-04-03 13:25:00+00:00,95.18,95.19,95.01,95.01,2490
|
|
2023-04-03 13:30:00+00:00,95.01,95.27,95.01,95.22,2918
|
|
2023-04-03 13:35:00+00:00,95.23,95.36,95.19,95.26,2777
|
|
2023-04-03 13:40:00+00:00,95.25,95.26,95.07,95.07,2331
|
|
2023-04-03 13:45:00+00:00,95.06,95.15,94.99,95.07,2684
|
|
2023-04-03 13:50:00+00:00,95.07,95.19,95.03,95.17,1687
|
|
2023-04-03 13:55:00+00:00,95.18,95.39,95.11,95.35,3197
|
|
2023-04-03 14:00:00+00:00,95.36,95.41,95.22,95.25,2473
|
|
2023-04-03 14:05:00+00:00,95.26,95.33,95.17,95.18,2229
|
|
2023-04-03 14:10:00+00:00,95.18,95.28,95.14,95.18,1852
|
|
2023-04-03 14:15:00+00:00,95.19,95.34,95.17,95.33,2108
|
|
2023-04-03 14:20:00+00:00,95.33,95.4,95.25,95.39,2112
|
|
2023-04-03 14:25:00+00:00,95.4,95.53,95.4,95.48,3217
|
|
2023-04-03 14:30:00+00:00,95.47,95.61,95.44,95.6,2784
|
|
2023-04-03 14:35:00+00:00,95.59,95.84,95.59,95.79,4418
|
|
2023-04-03 14:40:00+00:00,95.8,95.89,95.77,95.83,3200
|
|
2023-04-03 14:45:00+00:00,95.82,95.97,95.82,95.91,3384
|
|
2023-04-03 14:50:00+00:00,95.91,96.02,95.82,95.87,4074
|
|
2023-04-03 14:55:00+00:00,95.88,95.92,95.8,95.88,2246
|
|
2023-04-03 15:00:00+00:00,95.88,95.96,95.78,95.81,3786
|
|
2023-04-03 15:05:00+00:00,95.81,96.2,95.8,96.19,5864
|
|
2023-04-03 15:10:00+00:00,96.2,96.23,96.06,96.09,4272
|
|
2023-04-03 15:15:00+00:00,96.08,96.14,96.02,96.04,2756
|
|
2023-04-03 15:20:00+00:00,96.04,96.11,96.0,96.05,2426
|
|
2023-04-03 15:25:00+00:00,96.06,96.22,96.06,96.15,4022
|
|
2023-04-03 15:30:00+00:00,96.15,96.4,96.13,96.29,5535
|
|
2023-04-03 15:35:00+00:00,96.3,96.36,96.22,96.27,4197
|
|
2023-04-03 15:40:00+00:00,96.27,96.32,96.11,96.3,4915
|
|
2023-04-03 15:45:00+00:00,96.3,96.47,96.29,96.36,5130
|
|
2023-04-03 15:50:00+00:00,96.36,96.49,96.32,96.47,8813
|
|
2023-04-03 15:55:00+00:00,96.48,96.67,96.38,96.55,15753
|
|
2023-04-04 09:30:00+00:00,97.01,97.1,96.32,96.34,12883
|
|
2023-04-04 09:35:00+00:00,96.34,96.53,96.08,96.28,9357
|
|
2023-04-04 09:40:00+00:00,96.28,96.78,96.11,96.34,13023
|
|
2023-04-04 09:45:00+00:00,96.33,96.62,96.11,96.59,8256
|
|
2023-04-04 09:50:00+00:00,96.58,96.94,96.55,96.67,9962
|
|
2023-04-04 09:55:00+00:00,96.69,96.73,96.17,96.28,7915
|
|
2023-04-04 10:00:00+00:00,96.28,96.94,96.28,96.91,10687
|
|
2023-04-04 10:05:00+00:00,96.91,96.98,96.59,96.63,5865
|
|
2023-04-04 10:10:00+00:00,96.63,97.27,96.62,97.11,8316
|
|
2023-04-04 10:15:00+00:00,97.12,97.16,96.59,96.71,7018
|
|
2023-04-04 10:20:00+00:00,96.73,96.76,96.32,96.41,6521
|
|
2023-04-04 10:25:00+00:00,96.4,96.76,96.36,96.7,6095
|
|
2023-04-04 10:30:00+00:00,96.7,97.07,96.66,96.95,7666
|
|
2023-04-04 10:35:00+00:00,96.95,97.13,96.83,96.84,5759
|
|
2023-04-04 10:40:00+00:00,96.83,96.89,96.61,96.82,6476
|
|
2023-04-04 10:45:00+00:00,96.83,96.91,96.53,96.55,4184
|
|
2023-04-04 10:50:00+00:00,96.56,96.71,96.43,96.7,3957
|
|
2023-04-04 10:55:00+00:00,96.71,96.83,96.46,96.61,4216
|
|
2023-04-04 11:00:00+00:00,96.62,96.67,96.51,96.59,2829
|
|
2023-04-04 11:05:00+00:00,96.59,96.63,96.14,96.21,4235
|
|
2023-04-04 11:10:00+00:00,96.21,96.41,96.13,96.32,4402
|
|
2023-04-04 11:15:00+00:00,96.32,96.33,95.98,96.14,5250
|
|
2023-04-04 11:20:00+00:00,96.13,96.39,96.1,96.34,3667
|
|
2023-04-04 11:25:00+00:00,96.34,96.53,96.26,96.49,4774
|
|
2023-04-04 11:30:00+00:00,96.49,96.63,96.46,96.54,3817
|
|
2023-04-04 11:35:00+00:00,96.55,96.75,96.41,96.45,3353
|
|
2023-04-04 11:40:00+00:00,96.44,96.6,96.42,96.48,2867
|
|
2023-04-04 11:45:00+00:00,96.49,96.65,96.48,96.54,2442
|
|
2023-04-04 11:50:00+00:00,96.53,96.76,96.46,96.74,3919
|
|
2023-04-04 11:55:00+00:00,96.74,96.74,96.51,96.55,3469
|
|
2023-04-04 12:00:00+00:00,96.55,96.67,96.36,96.4,3833
|
|
2023-04-04 12:05:00+00:00,96.4,96.41,96.06,96.1,3968
|
|
2023-04-04 12:10:00+00:00,96.1,96.23,96.07,96.09,4021
|
|
2023-04-04 12:15:00+00:00,96.08,96.08,95.73,95.89,4991
|
|
2023-04-04 12:20:00+00:00,95.88,96.18,95.85,96.18,3684
|
|
2023-04-04 12:25:00+00:00,96.18,96.33,96.18,96.21,3422
|
|
2023-04-04 12:30:00+00:00,96.19,96.28,96.12,96.13,2135
|
|
2023-04-04 12:35:00+00:00,96.13,96.22,96.07,96.11,2531
|
|
2023-04-04 12:40:00+00:00,96.11,96.34,96.09,96.29,3255
|
|
2023-04-04 12:45:00+00:00,96.29,96.32,96.1,96.2,2368
|
|
2023-04-04 12:50:00+00:00,96.2,96.38,96.11,96.13,2337
|
|
2023-04-04 12:55:00+00:00,96.16,96.29,96.1,96.16,1907
|
|
2023-04-04 13:00:00+00:00,96.15,96.16,96.01,96.12,2535
|
|
2023-04-04 13:05:00+00:00,96.12,96.12,95.81,95.85,4867
|
|
2023-04-04 13:10:00+00:00,95.85,95.9,95.75,95.8,2976
|
|
2023-04-04 13:15:00+00:00,95.79,95.95,95.77,95.92,4425
|
|
2023-04-04 13:20:00+00:00,95.93,96.01,95.81,96.01,2661
|
|
2023-04-04 13:25:00+00:00,96.01,96.15,95.99,96.08,2363
|
|
2023-04-04 13:30:00+00:00,96.09,96.21,96.08,96.13,2992
|
|
2023-04-04 13:35:00+00:00,96.14,96.27,96.07,96.26,3156
|
|
2023-04-04 13:40:00+00:00,96.26,96.32,96.1,96.13,2677
|
|
2023-04-04 13:45:00+00:00,96.13,96.31,96.04,96.3,2539
|
|
2023-04-04 13:50:00+00:00,96.31,96.4,96.23,96.29,2752
|
|
2023-04-04 13:55:00+00:00,96.29,96.36,96.19,96.23,1864
|
|
2023-04-04 14:00:00+00:00,96.25,96.43,96.19,96.4,2738
|
|
2023-04-04 14:05:00+00:00,96.39,96.5,96.35,96.37,2780
|
|
2023-04-04 14:10:00+00:00,96.38,96.53,96.36,96.45,2695
|
|
2023-04-04 14:15:00+00:00,96.46,96.48,96.22,96.29,2870
|
|
2023-04-04 14:20:00+00:00,96.3,96.31,96.03,96.05,3610
|
|
2023-04-04 14:25:00+00:00,96.05,96.09,95.9,95.94,2909
|
|
2023-04-04 14:30:00+00:00,95.93,95.99,95.85,95.88,3299
|
|
2023-04-04 14:35:00+00:00,95.88,96.0,95.81,95.89,3943
|
|
2023-04-04 14:40:00+00:00,95.9,95.98,95.78,95.86,2501
|
|
2023-04-04 14:45:00+00:00,95.85,95.99,95.8,95.97,2411
|
|
2023-04-04 14:50:00+00:00,95.97,96.04,95.85,95.91,3172
|
|
2023-04-04 14:55:00+00:00,95.9,95.96,95.59,95.64,5671
|
|
2023-04-04 15:00:00+00:00,95.63,95.77,95.48,95.75,6385
|
|
2023-04-04 15:05:00+00:00,95.75,95.83,95.49,95.51,3716
|
|
2023-04-04 15:10:00+00:00,95.49,95.62,95.42,95.62,4923
|
|
2023-04-04 15:15:00+00:00,95.62,95.63,95.44,95.45,3102
|
|
2023-04-04 15:20:00+00:00,95.45,95.6,95.38,95.47,5133
|
|
2023-04-04 15:25:00+00:00,95.48,95.49,95.21,95.21,4613
|
|
2023-04-04 15:30:00+00:00,95.22,95.54,95.21,95.52,4561
|
|
2023-04-04 15:35:00+00:00,95.52,95.63,95.3,95.51,5695
|
|
2023-04-04 15:40:00+00:00,95.52,95.57,95.3,95.33,4802
|
|
2023-04-04 15:45:00+00:00,95.33,95.46,95.22,95.46,5593
|
|
2023-04-04 15:50:00+00:00,95.46,95.89,95.44,95.88,9527
|
|
2023-04-04 15:55:00+00:00,95.88,95.97,95.81,95.9,11500
|
|
2023-04-05 09:30:00+00:00,94.37,94.5,93.9,94.25,14540
|
|
2023-04-05 09:35:00+00:00,94.25,94.34,93.53,93.65,11158
|
|
2023-04-05 09:40:00+00:00,93.66,93.89,93.43,93.54,10741
|
|
2023-04-05 09:45:00+00:00,93.56,93.67,93.23,93.38,9860
|
|
2023-04-05 09:50:00+00:00,93.39,93.59,93.09,93.44,9628
|
|
2023-04-05 09:55:00+00:00,93.45,93.75,93.39,93.67,7386
|
|
2023-04-05 10:00:00+00:00,93.69,93.95,93.35,93.35,10275
|
|
2023-04-05 10:05:00+00:00,93.35,93.4,92.91,93.19,13414
|
|
2023-04-05 10:10:00+00:00,93.19,93.41,93.0,93.22,6481
|
|
2023-04-05 10:15:00+00:00,93.22,93.43,93.05,93.1,5728
|
|
2023-04-05 10:20:00+00:00,93.12,93.36,93.06,93.27,6165
|
|
2023-04-05 10:25:00+00:00,93.28,93.29,92.75,92.8,8846
|
|
2023-04-05 10:30:00+00:00,92.8,92.88,92.34,92.45,13374
|
|
2023-04-05 10:35:00+00:00,92.44,92.5,92.18,92.4,8805
|
|
2023-04-05 10:40:00+00:00,92.39,92.39,91.91,91.92,9556
|
|
2023-04-05 10:45:00+00:00,91.92,92.23,91.88,92.14,9107
|
|
2023-04-05 10:50:00+00:00,92.14,92.3,91.92,92.14,7860
|
|
2023-04-05 10:55:00+00:00,92.14,92.25,91.76,91.78,7261
|
|
2023-04-05 11:00:00+00:00,91.78,91.85,91.5,91.81,11138
|
|
2023-04-05 11:05:00+00:00,91.81,91.82,91.36,91.46,8466
|
|
2023-04-05 11:10:00+00:00,91.46,92.11,91.39,91.83,9932
|
|
2023-04-05 11:15:00+00:00,91.83,92.08,91.83,92.03,4557
|
|
2023-04-05 11:20:00+00:00,92.02,92.25,91.8,92.2,4773
|
|
2023-04-05 11:25:00+00:00,92.2,92.27,91.9,91.93,6945
|
|
2023-04-05 11:30:00+00:00,91.93,92.33,91.92,92.28,5114
|
|
2023-04-05 11:35:00+00:00,92.27,92.29,92.02,92.18,5821
|
|
2023-04-05 11:40:00+00:00,92.19,92.34,92.05,92.3,4796
|
|
2023-04-05 11:45:00+00:00,92.3,92.43,92.15,92.31,4187
|
|
2023-04-05 11:50:00+00:00,92.31,92.43,92.05,92.06,4156
|
|
2023-04-05 11:55:00+00:00,92.06,92.44,92.04,92.35,3555
|
|
2023-04-05 12:00:00+00:00,92.36,92.38,92.16,92.21,3088
|
|
2023-04-05 12:05:00+00:00,92.2,92.3,92.01,92.11,3414
|
|
2023-04-05 12:10:00+00:00,92.11,92.29,92.1,92.13,2318
|
|
2023-04-05 12:15:00+00:00,92.14,92.31,91.85,92.27,5380
|
|
2023-04-05 12:20:00+00:00,92.27,92.29,92.14,92.17,2568
|
|
2023-04-05 12:25:00+00:00,92.17,92.17,91.9,92.03,3628
|
|
2023-04-05 12:30:00+00:00,92.03,92.03,91.83,91.84,3225
|
|
2023-04-05 12:35:00+00:00,91.84,92.1,91.83,92.03,2729
|
|
2023-04-05 12:40:00+00:00,92.01,92.17,91.99,92.04,2488
|
|
2023-04-05 12:45:00+00:00,92.05,92.05,91.86,91.89,2947
|
|
2023-04-05 12:50:00+00:00,91.87,91.95,91.76,91.9,3712
|
|
2023-04-05 12:55:00+00:00,91.89,92.11,91.89,91.91,2617
|
|
2023-04-05 13:00:00+00:00,91.91,92.01,91.76,92.01,3026
|
|
2023-04-05 13:05:00+00:00,92.0,92.1,91.94,91.94,3738
|
|
2023-04-05 13:10:00+00:00,91.93,92.11,91.93,91.97,2874
|
|
2023-04-05 13:15:00+00:00,91.99,92.18,91.87,92.18,3828
|
|
2023-04-05 13:20:00+00:00,92.17,92.22,91.99,92.12,3026
|
|
2023-04-05 13:25:00+00:00,92.12,92.26,92.09,92.16,2253
|
|
2023-04-05 13:30:00+00:00,92.16,92.3,92.16,92.25,2728
|
|
2023-04-05 13:35:00+00:00,92.25,92.38,92.19,92.34,2547
|
|
2023-04-05 13:40:00+00:00,92.34,92.47,92.15,92.2,4141
|
|
2023-04-05 13:45:00+00:00,92.2,92.23,92.07,92.13,2357
|
|
2023-04-05 13:50:00+00:00,92.14,92.26,92.13,92.15,2477
|
|
2023-04-05 13:55:00+00:00,92.15,92.21,92.1,92.15,2171
|
|
2023-04-05 14:00:00+00:00,92.16,92.38,92.1,92.34,4280
|
|
2023-04-05 14:05:00+00:00,92.34,92.58,92.32,92.33,4507
|
|
2023-04-05 14:10:00+00:00,92.32,92.37,92.21,92.26,2790
|
|
2023-04-05 14:15:00+00:00,92.27,92.48,92.26,92.36,2931
|
|
2023-04-05 14:20:00+00:00,92.37,92.37,92.16,92.21,2371
|
|
2023-04-05 14:25:00+00:00,92.22,92.33,92.12,92.15,2386
|
|
2023-04-05 14:30:00+00:00,92.15,92.4,92.12,92.34,3271
|
|
2023-04-05 14:35:00+00:00,92.34,92.68,92.31,92.61,4638
|
|
2023-04-05 14:40:00+00:00,92.61,92.73,92.46,92.51,4847
|
|
2023-04-05 14:45:00+00:00,92.51,92.85,92.51,92.71,4715
|
|
2023-04-05 14:50:00+00:00,92.71,92.79,92.58,92.64,3390
|
|
2023-04-05 14:55:00+00:00,92.65,92.71,92.59,92.68,1837
|
|
2023-04-05 15:00:00+00:00,92.69,92.69,92.44,92.5,3613
|
|
2023-04-05 15:05:00+00:00,92.5,92.56,92.23,92.25,3926
|
|
2023-04-05 15:10:00+00:00,92.27,92.28,92.11,92.16,5075
|
|
2023-04-05 15:15:00+00:00,92.17,92.32,92.06,92.12,4850
|
|
2023-04-05 15:20:00+00:00,92.12,92.2,92.03,92.14,5130
|
|
2023-04-05 15:25:00+00:00,92.14,92.37,92.14,92.21,4994
|
|
2023-04-05 15:30:00+00:00,92.22,92.28,92.1,92.2,3584
|
|
2023-04-05 15:35:00+00:00,92.2,92.49,92.19,92.21,4522
|
|
2023-04-05 15:40:00+00:00,92.21,92.54,92.08,92.51,6783
|
|
2023-04-05 15:45:00+00:00,92.51,92.54,92.36,92.38,7952
|
|
2023-04-05 15:50:00+00:00,92.38,92.65,92.34,92.54,11386
|
|
2023-04-05 15:55:00+00:00,92.55,92.64,92.42,92.57,17095
|
|
2023-04-06 09:30:00+00:00,91.47,91.73,90.62,91.18,16781
|
|
2023-04-06 09:35:00+00:00,91.19,91.65,90.96,91.37,12390
|
|
2023-04-06 09:40:00+00:00,91.37,91.75,91.17,91.74,11806
|
|
2023-04-06 09:45:00+00:00,91.75,91.93,91.29,91.61,11080
|
|
2023-04-06 09:50:00+00:00,91.63,91.89,91.45,91.56,7198
|
|
2023-04-06 09:55:00+00:00,91.55,91.74,90.98,91.7,10748
|
|
2023-04-06 10:00:00+00:00,91.71,92.25,91.59,92.21,14461
|
|
2023-04-06 10:05:00+00:00,92.22,92.65,92.16,92.34,11369
|
|
2023-04-06 10:10:00+00:00,92.34,92.69,92.28,92.45,6457
|
|
2023-04-06 10:15:00+00:00,92.45,92.62,92.01,92.03,7395
|
|
2023-04-06 10:20:00+00:00,92.03,92.26,91.93,92.01,7685
|
|
2023-04-06 10:25:00+00:00,92.0,92.27,91.93,92.08,6217
|
|
2023-04-06 10:30:00+00:00,92.06,92.42,92.0,92.17,6313
|
|
2023-04-06 10:35:00+00:00,92.16,92.22,91.71,91.8,6391
|
|
2023-04-06 10:40:00+00:00,91.81,91.87,91.42,91.55,7680
|
|
2023-04-06 10:45:00+00:00,91.54,91.61,91.32,91.38,6662
|
|
2023-04-06 10:50:00+00:00,91.36,91.71,91.3,91.59,6320
|
|
2023-04-06 10:55:00+00:00,91.58,91.72,91.44,91.47,4099
|
|
2023-04-06 11:00:00+00:00,91.47,91.97,91.47,91.93,6921
|
|
2023-04-06 11:05:00+00:00,91.92,92.23,91.89,92.06,6172
|
|
2023-04-06 11:10:00+00:00,92.07,92.16,91.89,91.91,4776
|
|
2023-04-06 11:15:00+00:00,91.93,92.18,91.93,92.18,4069
|
|
2023-04-06 11:20:00+00:00,92.19,92.21,92.03,92.06,4238
|
|
2023-04-06 11:25:00+00:00,92.04,92.06,91.77,91.81,4111
|
|
2023-04-06 11:30:00+00:00,91.83,91.85,91.64,91.66,4358
|
|
2023-04-06 11:35:00+00:00,91.66,92.14,91.64,92.11,5303
|
|
2023-04-06 11:40:00+00:00,92.12,92.39,92.11,92.31,5599
|
|
2023-04-06 11:45:00+00:00,92.32,92.36,92.16,92.22,5035
|
|
2023-04-06 11:50:00+00:00,92.21,92.37,92.13,92.28,3750
|
|
2023-04-06 11:55:00+00:00,92.28,92.37,92.23,92.27,2741
|
|
2023-04-06 12:00:00+00:00,92.27,92.61,92.27,92.55,7998
|
|
2023-04-06 12:05:00+00:00,92.56,92.62,92.32,92.44,4857
|
|
2023-04-06 12:10:00+00:00,92.42,92.55,92.33,92.44,3036
|
|
2023-04-06 12:15:00+00:00,92.43,92.55,92.34,92.38,2657
|
|
2023-04-06 12:20:00+00:00,92.38,92.56,92.31,92.51,3433
|
|
2023-04-06 12:25:00+00:00,92.5,92.52,92.35,92.48,2216
|
|
2023-04-06 12:30:00+00:00,92.49,92.76,92.46,92.56,6192
|
|
2023-04-06 12:35:00+00:00,92.55,92.61,92.3,92.31,3773
|
|
2023-04-06 12:40:00+00:00,92.31,92.42,92.26,92.4,2196
|
|
2023-04-06 12:45:00+00:00,92.4,92.49,92.26,92.38,3535
|
|
2023-04-06 12:50:00+00:00,92.39,92.49,92.26,92.28,2573
|
|
2023-04-06 12:55:00+00:00,92.28,92.28,92.07,92.14,3236
|
|
2023-04-06 13:00:00+00:00,92.14,92.22,92.02,92.17,2858
|
|
2023-04-06 13:05:00+00:00,92.15,92.36,92.14,92.27,3037
|
|
2023-04-06 13:10:00+00:00,92.27,92.37,92.24,92.3,1802
|
|
2023-04-06 13:15:00+00:00,92.31,92.5,92.3,92.43,2823
|
|
2023-04-06 13:20:00+00:00,92.44,92.61,92.42,92.54,2918
|
|
2023-04-06 13:25:00+00:00,92.53,92.61,92.44,92.47,2330
|
|
2023-04-06 13:30:00+00:00,92.48,92.64,92.38,92.4,3906
|
|
2023-04-06 13:35:00+00:00,92.4,92.68,92.38,92.63,4580
|
|
2023-04-06 13:40:00+00:00,92.63,92.67,92.46,92.52,3211
|
|
2023-04-06 13:45:00+00:00,92.52,92.71,92.47,92.63,3691
|
|
2023-04-06 13:50:00+00:00,92.63,92.76,92.58,92.61,3972
|
|
2023-04-06 13:55:00+00:00,92.6,92.66,92.53,92.61,3123
|
|
2023-04-06 14:00:00+00:00,92.63,92.74,92.51,92.56,4538
|
|
2023-04-06 14:05:00+00:00,92.56,92.75,92.56,92.65,4851
|
|
2023-04-06 14:10:00+00:00,92.65,92.67,92.52,92.64,3040
|
|
2023-04-06 14:15:00+00:00,92.65,92.79,92.62,92.66,3950
|
|
2023-04-06 14:20:00+00:00,92.66,92.66,92.47,92.62,4027
|
|
2023-04-06 14:25:00+00:00,92.61,92.64,92.48,92.49,2904
|
|
2023-04-06 14:30:00+00:00,92.48,92.63,92.46,92.55,3085
|
|
2023-04-06 14:35:00+00:00,92.55,92.61,92.43,92.45,2226
|
|
2023-04-06 14:40:00+00:00,92.46,92.7,92.45,92.65,3787
|
|
2023-04-06 14:45:00+00:00,92.65,92.74,92.58,92.68,2615
|
|
2023-04-06 14:50:00+00:00,92.67,92.78,92.62,92.74,3033
|
|
2023-04-06 14:55:00+00:00,92.74,92.75,92.53,92.56,3462
|
|
2023-04-06 15:00:00+00:00,92.56,92.7,92.45,92.48,3120
|
|
2023-04-06 15:05:00+00:00,92.5,92.62,92.47,92.52,2413
|
|
2023-04-06 15:10:00+00:00,92.51,92.61,92.4,92.6,3961
|
|
2023-04-06 15:15:00+00:00,92.61,92.65,92.35,92.42,3558
|
|
2023-04-06 15:20:00+00:00,92.41,92.59,92.36,92.55,2729
|
|
2023-04-06 15:25:00+00:00,92.55,92.7,92.54,92.64,3892
|
|
2023-04-06 15:30:00+00:00,92.65,92.83,92.64,92.73,4553
|
|
2023-04-06 15:35:00+00:00,92.73,92.92,92.71,92.8,4672
|
|
2023-04-06 15:40:00+00:00,92.8,92.82,92.72,92.79,3487
|
|
2023-04-06 15:45:00+00:00,92.79,92.81,92.71,92.77,3506
|
|
2023-04-06 15:50:00+00:00,92.77,92.86,92.53,92.58,7337
|
|
2023-04-06 15:55:00+00:00,92.58,92.59,92.44,92.48,10839
|
|
2023-04-10 09:30:00+00:00,91.32,91.74,91.03,91.27,9401
|
|
2023-04-10 09:35:00+00:00,91.26,92.01,91.02,91.9,11600
|
|
2023-04-10 09:40:00+00:00,91.91,92.19,91.65,91.87,11320
|
|
2023-04-10 09:45:00+00:00,91.87,91.98,91.5,91.86,7121
|
|
2023-04-10 09:50:00+00:00,91.85,92.24,91.81,92.04,7471
|
|
2023-04-10 09:55:00+00:00,92.04,92.55,91.94,92.28,8933
|
|
2023-04-10 10:00:00+00:00,92.28,92.49,92.1,92.41,6107
|
|
2023-04-10 10:05:00+00:00,92.41,92.83,92.25,92.8,8787
|
|
2023-04-10 10:10:00+00:00,92.79,93.17,92.62,93.07,9097
|
|
2023-04-10 10:15:00+00:00,93.08,93.58,93.07,93.49,11265
|
|
2023-04-10 10:20:00+00:00,93.49,93.68,93.34,93.59,8571
|
|
2023-04-10 10:25:00+00:00,93.59,93.64,93.18,93.32,7451
|
|
2023-04-10 10:30:00+00:00,93.31,93.75,93.26,93.41,9033
|
|
2023-04-10 10:35:00+00:00,93.41,94.0,93.37,93.92,9616
|
|
2023-04-10 10:40:00+00:00,93.92,94.21,93.75,94.18,8879
|
|
2023-04-10 10:45:00+00:00,94.17,94.2,93.91,93.94,8502
|
|
2023-04-10 10:50:00+00:00,93.93,94.05,93.81,93.9,6423
|
|
2023-04-10 10:55:00+00:00,93.89,94.03,93.74,93.87,5933
|
|
2023-04-10 11:00:00+00:00,93.87,94.11,93.75,93.88,7658
|
|
2023-04-10 11:05:00+00:00,93.88,94.16,93.86,94.07,5109
|
|
2023-04-10 11:10:00+00:00,94.08,94.19,93.94,94.06,4917
|
|
2023-04-10 11:15:00+00:00,94.06,94.18,93.87,93.9,5122
|
|
2023-04-10 11:20:00+00:00,93.9,94.1,93.81,93.84,5659
|
|
2023-04-10 11:25:00+00:00,93.85,94.3,93.83,94.27,7251
|
|
2023-04-10 11:30:00+00:00,94.26,94.37,94.16,94.19,5011
|
|
2023-04-10 11:35:00+00:00,94.18,94.37,94.13,94.26,4337
|
|
2023-04-10 11:40:00+00:00,94.29,94.58,94.16,94.54,5968
|
|
2023-04-10 11:45:00+00:00,94.54,94.54,94.29,94.31,4143
|
|
2023-04-10 11:50:00+00:00,94.31,94.41,94.24,94.27,3545
|
|
2023-04-10 11:55:00+00:00,94.26,94.34,94.16,94.29,4762
|
|
2023-04-10 12:00:00+00:00,94.3,94.3,93.91,93.97,5651
|
|
2023-04-10 12:05:00+00:00,93.97,94.16,93.87,94.14,4583
|
|
2023-04-10 12:10:00+00:00,94.15,94.18,93.91,93.91,3368
|
|
2023-04-10 12:15:00+00:00,93.91,94.14,93.9,94.09,3087
|
|
2023-04-10 12:20:00+00:00,94.08,94.27,94.08,94.19,3755
|
|
2023-04-10 12:25:00+00:00,94.19,94.34,94.16,94.24,2911
|
|
2023-04-10 12:30:00+00:00,94.23,94.57,94.2,94.44,5528
|
|
2023-04-10 12:35:00+00:00,94.45,94.85,94.44,94.71,5709
|
|
2023-04-10 12:40:00+00:00,94.71,94.88,94.65,94.87,5349
|
|
2023-04-10 12:45:00+00:00,94.87,95.17,94.85,95.14,7262
|
|
2023-04-10 12:50:00+00:00,95.15,95.24,95.07,95.1,6186
|
|
2023-04-10 12:55:00+00:00,95.1,95.32,94.95,95.32,6060
|
|
2023-04-10 13:00:00+00:00,95.31,95.54,95.18,95.39,7184
|
|
2023-04-10 13:05:00+00:00,95.39,95.53,95.3,95.33,4720
|
|
2023-04-10 13:10:00+00:00,95.33,95.48,95.28,95.46,3650
|
|
2023-04-10 13:15:00+00:00,95.45,95.46,95.12,95.12,4274
|
|
2023-04-10 13:20:00+00:00,95.12,95.29,95.1,95.13,3768
|
|
2023-04-10 13:25:00+00:00,95.12,95.33,95.12,95.26,3756
|
|
2023-04-10 13:30:00+00:00,95.27,95.51,95.24,95.33,5509
|
|
2023-04-10 13:35:00+00:00,95.34,95.36,95.08,95.18,4516
|
|
2023-04-10 13:40:00+00:00,95.18,95.23,95.04,95.23,3525
|
|
2023-04-10 13:45:00+00:00,95.23,95.39,95.18,95.3,3436
|
|
2023-04-10 13:50:00+00:00,95.3,95.35,95.19,95.25,2771
|
|
2023-04-10 13:55:00+00:00,95.24,95.31,95.16,95.27,2713
|
|
2023-04-10 14:00:00+00:00,95.28,95.46,95.19,95.39,3633
|
|
2023-04-10 14:05:00+00:00,95.4,95.48,95.3,95.36,3283
|
|
2023-04-10 14:10:00+00:00,95.36,95.59,95.29,95.57,4629
|
|
2023-04-10 14:15:00+00:00,95.56,95.8,95.54,95.64,5770
|
|
2023-04-10 14:20:00+00:00,95.64,95.67,95.48,95.52,3818
|
|
2023-04-10 14:25:00+00:00,95.52,95.6,95.47,95.56,2956
|
|
2023-04-10 14:30:00+00:00,95.55,95.67,95.47,95.55,2855
|
|
2023-04-10 14:35:00+00:00,95.55,95.59,95.41,95.5,3539
|
|
2023-04-10 14:40:00+00:00,95.5,95.54,95.35,95.46,3447
|
|
2023-04-10 14:45:00+00:00,95.46,95.58,95.42,95.45,3098
|
|
2023-04-10 14:50:00+00:00,95.45,95.69,95.44,95.62,4270
|
|
2023-04-10 14:55:00+00:00,95.61,95.78,95.61,95.72,3253
|
|
2023-04-10 15:00:00+00:00,95.72,95.77,95.51,95.66,4402
|
|
2023-04-10 15:05:00+00:00,95.68,95.75,95.59,95.66,3928
|
|
2023-04-10 15:10:00+00:00,95.66,95.7,95.47,95.55,3463
|
|
2023-04-10 15:15:00+00:00,95.56,95.62,95.51,95.55,3358
|
|
2023-04-10 15:20:00+00:00,95.54,95.67,95.46,95.57,4585
|
|
2023-04-10 15:25:00+00:00,95.56,95.6,95.49,95.52,3432
|
|
2023-04-10 15:30:00+00:00,95.52,95.72,95.5,95.58,5015
|
|
2023-04-10 15:35:00+00:00,95.56,95.6,95.45,95.52,5972
|
|
2023-04-10 15:40:00+00:00,95.5,95.57,95.42,95.45,5004
|
|
2023-04-10 15:45:00+00:00,95.44,95.46,95.35,95.37,6576
|
|
2023-04-10 15:50:00+00:00,95.38,95.4,95.08,95.09,10127
|
|
2023-04-10 15:55:00+00:00,95.09,95.51,95.09,95.5,15940
|
|
2023-04-11 09:30:00+00:00,96.06,96.07,94.89,95.08,20558
|
|
2023-04-11 09:35:00+00:00,95.09,95.47,94.55,94.7,13624
|
|
2023-04-11 09:40:00+00:00,94.7,94.71,93.98,94.48,15141
|
|
2023-04-11 09:45:00+00:00,94.48,94.65,94.06,94.09,10504
|
|
2023-04-11 09:50:00+00:00,94.1,94.4,93.87,94.25,10651
|
|
2023-04-11 09:55:00+00:00,94.26,94.6,94.23,94.33,8031
|
|
2023-04-11 10:00:00+00:00,94.33,94.65,94.25,94.36,8125
|
|
2023-04-11 10:05:00+00:00,94.35,94.36,94.02,94.16,9643
|
|
2023-04-11 10:10:00+00:00,94.15,94.21,93.7,93.89,9771
|
|
2023-04-11 10:15:00+00:00,93.89,93.92,93.57,93.81,7374
|
|
2023-04-11 10:20:00+00:00,93.81,94.17,93.8,94.11,7646
|
|
2023-04-11 10:25:00+00:00,94.12,94.15,93.89,93.97,5334
|
|
2023-04-11 10:30:00+00:00,93.97,94.16,93.85,93.89,6782
|
|
2023-04-11 10:35:00+00:00,93.88,93.88,93.65,93.7,5423
|
|
2023-04-11 10:40:00+00:00,93.7,94.02,93.65,93.84,5085
|
|
2023-04-11 10:45:00+00:00,93.82,94.0,93.5,93.79,9329
|
|
2023-04-11 10:50:00+00:00,93.8,93.9,93.45,93.46,7945
|
|
2023-04-11 10:55:00+00:00,93.45,93.46,92.94,93.09,10997
|
|
2023-04-11 11:00:00+00:00,93.09,93.14,92.69,92.9,8862
|
|
2023-04-11 11:05:00+00:00,92.91,93.05,92.78,92.9,6620
|
|
2023-04-11 11:10:00+00:00,92.9,93.26,92.72,93.23,7387
|
|
2023-04-11 11:15:00+00:00,93.23,93.34,93.16,93.28,5286
|
|
2023-04-11 11:20:00+00:00,93.28,93.32,93.13,93.3,4233
|
|
2023-04-11 11:25:00+00:00,93.3,93.31,92.91,92.96,5506
|
|
2023-04-11 11:30:00+00:00,92.97,93.28,92.91,93.21,4876
|
|
2023-04-11 11:35:00+00:00,93.21,93.38,93.0,93.34,4821
|
|
2023-04-11 11:40:00+00:00,93.34,93.38,93.2,93.28,3575
|
|
2023-04-11 11:45:00+00:00,93.28,93.32,93.12,93.31,5317
|
|
2023-04-11 11:50:00+00:00,93.31,93.45,93.26,93.4,4301
|
|
2023-04-11 11:55:00+00:00,93.4,93.45,93.23,93.41,3144
|
|
2023-04-11 12:00:00+00:00,93.41,93.64,93.4,93.58,4255
|
|
2023-04-11 12:05:00+00:00,93.59,93.65,93.43,93.64,3391
|
|
2023-04-11 12:10:00+00:00,93.63,93.82,93.6,93.63,5864
|
|
2023-04-11 12:15:00+00:00,93.62,93.64,93.39,93.46,3727
|
|
2023-04-11 12:20:00+00:00,93.47,93.58,93.37,93.46,3914
|
|
2023-04-11 12:25:00+00:00,93.47,93.48,93.28,93.43,3697
|
|
2023-04-11 12:30:00+00:00,93.43,93.52,93.33,93.37,2702
|
|
2023-04-11 12:35:00+00:00,93.37,93.38,93.17,93.27,4264
|
|
2023-04-11 12:40:00+00:00,93.27,93.39,93.22,93.36,2532
|
|
2023-04-11 12:45:00+00:00,93.36,93.49,93.31,93.44,3495
|
|
2023-04-11 12:50:00+00:00,93.44,93.54,93.4,93.48,3200
|
|
2023-04-11 12:55:00+00:00,93.47,93.53,93.33,93.48,2970
|
|
2023-04-11 13:00:00+00:00,93.48,93.51,93.35,93.46,2483
|
|
2023-04-11 13:05:00+00:00,93.45,93.58,93.39,93.42,3483
|
|
2023-04-11 13:10:00+00:00,93.42,93.48,93.27,93.31,3236
|
|
2023-04-11 13:15:00+00:00,93.32,93.5,93.31,93.47,2575
|
|
2023-04-11 13:20:00+00:00,93.46,93.61,93.41,93.57,3560
|
|
2023-04-11 13:25:00+00:00,93.58,93.82,93.54,93.78,6338
|
|
2023-04-11 13:30:00+00:00,93.78,93.9,93.77,93.85,5063
|
|
2023-04-11 13:35:00+00:00,93.85,93.95,93.77,93.9,5038
|
|
2023-04-11 13:40:00+00:00,93.9,94.12,93.9,94.09,6634
|
|
2023-04-11 13:45:00+00:00,94.09,94.2,94.06,94.18,4812
|
|
2023-04-11 13:50:00+00:00,94.18,94.25,94.07,94.11,5997
|
|
2023-04-11 13:55:00+00:00,94.12,94.24,94.07,94.2,3633
|
|
2023-04-11 14:00:00+00:00,94.21,94.27,94.01,94.09,7497
|
|
2023-04-11 14:05:00+00:00,94.09,94.16,94.0,94.15,3113
|
|
2023-04-11 14:10:00+00:00,94.15,94.26,94.05,94.06,4143
|
|
2023-04-11 14:15:00+00:00,94.07,94.27,94.02,94.21,3966
|
|
2023-04-11 14:20:00+00:00,94.21,94.36,94.17,94.33,5095
|
|
2023-04-11 14:25:00+00:00,94.32,94.4,94.31,94.39,2770
|
|
2023-04-11 14:30:00+00:00,94.39,94.47,94.34,94.35,3864
|
|
2023-04-11 14:35:00+00:00,94.36,94.42,94.3,94.37,2946
|
|
2023-04-11 14:40:00+00:00,94.37,94.49,94.33,94.34,2765
|
|
2023-04-11 14:45:00+00:00,94.34,94.45,94.28,94.37,5274
|
|
2023-04-11 14:50:00+00:00,94.37,94.38,94.28,94.32,2287
|
|
2023-04-11 14:55:00+00:00,94.33,94.38,94.22,94.37,3429
|
|
2023-04-11 15:00:00+00:00,94.37,94.42,94.25,94.29,3065
|
|
2023-04-11 15:05:00+00:00,94.28,94.29,94.09,94.17,4739
|
|
2023-04-11 15:10:00+00:00,94.17,94.43,94.16,94.41,4834
|
|
2023-04-11 15:15:00+00:00,94.42,94.56,94.36,94.45,5668
|
|
2023-04-11 15:20:00+00:00,94.44,94.47,94.38,94.39,3304
|
|
2023-04-11 15:25:00+00:00,94.38,94.42,94.3,94.38,2861
|
|
2023-04-11 15:30:00+00:00,94.38,94.42,94.22,94.25,3935
|
|
2023-04-11 15:35:00+00:00,94.24,94.25,93.96,94.02,5686
|
|
2023-04-11 15:40:00+00:00,94.01,94.11,93.97,94.02,5965
|
|
2023-04-11 15:45:00+00:00,94.02,94.07,93.85,94.01,5272
|
|
2023-04-11 15:50:00+00:00,93.99,94.1,93.86,94.05,7199
|
|
2023-04-11 15:55:00+00:00,94.05,94.09,93.88,94.04,14639
|
|
2023-04-12 09:30:00+00:00,94.99,95.0,94.02,94.05,13530
|
|
2023-04-12 09:35:00+00:00,94.03,94.06,92.97,93.14,15106
|
|
2023-04-12 09:40:00+00:00,93.14,93.32,92.21,92.37,15593
|
|
2023-04-12 09:45:00+00:00,92.37,92.49,91.74,92.39,21945
|
|
2023-04-12 09:50:00+00:00,92.4,92.42,91.86,92.18,12983
|
|
2023-04-12 09:55:00+00:00,92.2,92.55,92.1,92.52,11578
|
|
2023-04-12 10:00:00+00:00,92.51,92.83,92.07,92.71,13810
|
|
2023-04-12 10:05:00+00:00,92.72,93.1,92.63,92.99,11525
|
|
2023-04-12 10:10:00+00:00,92.99,93.32,92.96,93.27,9406
|
|
2023-04-12 10:15:00+00:00,93.26,93.44,93.0,93.24,11874
|
|
2023-04-12 10:20:00+00:00,93.25,93.64,93.18,93.41,9256
|
|
2023-04-12 10:25:00+00:00,93.38,93.6,93.2,93.6,7424
|
|
2023-04-12 10:30:00+00:00,93.59,93.73,92.9,92.92,9890
|
|
2023-04-12 10:35:00+00:00,92.91,93.0,92.63,92.82,10136
|
|
2023-04-12 10:40:00+00:00,92.8,93.33,92.8,93.09,9219
|
|
2023-04-12 10:45:00+00:00,93.08,93.42,93.04,93.38,5915
|
|
2023-04-12 10:50:00+00:00,93.38,93.42,93.06,93.08,4381
|
|
2023-04-12 10:55:00+00:00,93.08,93.18,92.66,93.03,8314
|
|
2023-04-12 11:00:00+00:00,93.04,93.33,93.01,93.2,5455
|
|
2023-04-12 11:05:00+00:00,93.2,93.45,93.0,93.18,6865
|
|
2023-04-12 11:10:00+00:00,93.17,93.26,92.85,93.16,5190
|
|
2023-04-12 11:15:00+00:00,93.17,93.27,92.94,92.99,4857
|
|
2023-04-12 11:20:00+00:00,93.0,93.29,92.95,93.21,4695
|
|
2023-04-12 11:25:00+00:00,93.21,93.38,93.13,93.33,4209
|
|
2023-04-12 11:30:00+00:00,93.33,93.45,93.21,93.24,3715
|
|
2023-04-12 11:35:00+00:00,93.24,93.3,92.97,93.01,3463
|
|
2023-04-12 11:40:00+00:00,93.01,93.15,92.97,93.15,3487
|
|
2023-04-12 11:45:00+00:00,93.15,93.48,93.08,93.37,5645
|
|
2023-04-12 11:50:00+00:00,93.37,93.55,93.31,93.46,3981
|
|
2023-04-12 11:55:00+00:00,93.46,93.57,93.42,93.49,3072
|
|
2023-04-12 12:00:00+00:00,93.51,93.73,93.47,93.7,4623
|
|
2023-04-12 12:05:00+00:00,93.7,93.96,93.6,93.85,7245
|
|
2023-04-12 12:10:00+00:00,93.85,93.88,93.69,93.84,2900
|
|
2023-04-12 12:15:00+00:00,93.83,93.85,93.61,93.73,3734
|
|
2023-04-12 12:20:00+00:00,93.74,93.95,93.66,93.79,2652
|
|
2023-04-12 12:25:00+00:00,93.82,94.04,93.79,93.89,3416
|
|
2023-04-12 12:30:00+00:00,93.91,94.11,93.9,93.93,4512
|
|
2023-04-12 12:35:00+00:00,93.94,93.98,93.78,93.83,4278
|
|
2023-04-12 12:40:00+00:00,93.86,93.88,93.63,93.63,3282
|
|
2023-04-12 12:45:00+00:00,93.64,93.86,93.58,93.76,3444
|
|
2023-04-12 12:50:00+00:00,93.78,93.86,93.7,93.82,1721
|
|
2023-04-12 12:55:00+00:00,93.82,93.94,93.76,93.8,3324
|
|
2023-04-12 13:00:00+00:00,93.81,93.84,93.52,93.6,3660
|
|
2023-04-12 13:05:00+00:00,93.6,93.72,93.55,93.69,2575
|
|
2023-04-12 13:10:00+00:00,93.7,93.94,93.7,93.75,3739
|
|
2023-04-12 13:15:00+00:00,93.75,93.78,93.44,93.52,3699
|
|
2023-04-12 13:20:00+00:00,93.51,93.54,93.28,93.37,2941
|
|
2023-04-12 13:25:00+00:00,93.35,93.49,93.28,93.35,3084
|
|
2023-04-12 13:30:00+00:00,93.37,93.48,93.36,93.37,2175
|
|
2023-04-12 13:35:00+00:00,93.37,93.43,93.08,93.14,4106
|
|
2023-04-12 13:40:00+00:00,93.14,93.19,93.01,93.08,3503
|
|
2023-04-12 13:45:00+00:00,93.07,93.07,92.9,92.94,3746
|
|
2023-04-12 13:50:00+00:00,92.94,93.08,92.89,92.95,2637
|
|
2023-04-12 13:55:00+00:00,92.94,93.11,92.91,93.06,2472
|
|
2023-04-12 14:00:00+00:00,93.05,93.19,92.83,93.13,5297
|
|
2023-04-12 14:05:00+00:00,93.13,93.28,92.94,93.0,4681
|
|
2023-04-12 14:10:00+00:00,92.99,93.35,92.84,93.34,5796
|
|
2023-04-12 14:15:00+00:00,93.34,93.37,93.15,93.17,3386
|
|
2023-04-12 14:20:00+00:00,93.16,93.25,92.93,92.94,3608
|
|
2023-04-12 14:25:00+00:00,92.93,92.97,92.75,92.89,6753
|
|
2023-04-12 14:30:00+00:00,92.87,92.91,92.66,92.77,5341
|
|
2023-04-12 14:35:00+00:00,92.77,92.9,92.66,92.69,3771
|
|
2023-04-12 14:40:00+00:00,92.68,92.93,92.63,92.92,5118
|
|
2023-04-12 14:45:00+00:00,92.92,92.95,92.59,92.59,4283
|
|
2023-04-12 14:50:00+00:00,92.59,92.7,92.52,92.59,3951
|
|
2023-04-12 14:55:00+00:00,92.59,92.7,92.52,92.6,2789
|
|
2023-04-12 15:00:00+00:00,92.59,92.7,92.38,92.45,4385
|
|
2023-04-12 15:05:00+00:00,92.44,92.68,92.44,92.55,3378
|
|
2023-04-12 15:10:00+00:00,92.54,92.55,92.16,92.17,5018
|
|
2023-04-12 15:15:00+00:00,92.17,92.25,92.01,92.19,5424
|
|
2023-04-12 15:20:00+00:00,92.2,92.28,92.15,92.23,3204
|
|
2023-04-12 15:25:00+00:00,92.23,92.28,92.08,92.18,3616
|
|
2023-04-12 15:30:00+00:00,92.2,92.52,92.11,92.45,4387
|
|
2023-04-12 15:35:00+00:00,92.44,92.56,92.39,92.54,3534
|
|
2023-04-12 15:40:00+00:00,92.54,92.57,92.39,92.44,3206
|
|
2023-04-12 15:45:00+00:00,92.44,92.69,92.42,92.59,6201
|
|
2023-04-12 15:50:00+00:00,92.58,92.68,92.48,92.58,5574
|
|
2023-04-12 15:55:00+00:00,92.57,92.57,92.23,92.32,13574
|
|
2023-04-13 09:30:00+00:00,92.79,93.03,92.44,92.63,12187
|
|
2023-04-13 09:35:00+00:00,92.64,92.83,92.27,92.42,9547
|
|
2023-04-13 09:40:00+00:00,92.43,92.5,92.17,92.28,8519
|
|
2023-04-13 09:45:00+00:00,92.28,92.36,91.98,92.15,7668
|
|
2023-04-13 09:50:00+00:00,92.16,92.34,91.89,92.22,7914
|
|
2023-04-13 09:55:00+00:00,92.22,92.35,91.83,92.04,8611
|
|
2023-04-13 10:00:00+00:00,92.05,92.1,91.85,92.04,5883
|
|
2023-04-13 10:05:00+00:00,92.05,92.69,92.02,92.61,10834
|
|
2023-04-13 10:10:00+00:00,92.62,93.07,92.56,93.03,9887
|
|
2023-04-13 10:15:00+00:00,93.04,93.16,92.73,92.81,9877
|
|
2023-04-13 10:20:00+00:00,92.81,92.89,92.7,92.89,5751
|
|
2023-04-13 10:25:00+00:00,92.89,92.97,92.61,92.7,5410
|
|
2023-04-13 10:30:00+00:00,92.7,92.8,92.46,92.78,6220
|
|
2023-04-13 10:35:00+00:00,92.78,92.84,92.53,92.56,5901
|
|
2023-04-13 10:40:00+00:00,92.55,92.61,92.38,92.55,5636
|
|
2023-04-13 10:45:00+00:00,92.54,92.6,92.4,92.5,5149
|
|
2023-04-13 10:50:00+00:00,92.51,92.58,92.37,92.47,4919
|
|
2023-04-13 10:55:00+00:00,92.48,92.67,92.15,92.26,7783
|
|
2023-04-13 11:00:00+00:00,92.27,92.5,92.26,92.48,5349
|
|
2023-04-13 11:05:00+00:00,92.47,92.71,92.43,92.53,5730
|
|
2023-04-13 11:10:00+00:00,92.53,92.59,92.22,92.3,4022
|
|
2023-04-13 11:15:00+00:00,92.3,92.46,92.27,92.35,3225
|
|
2023-04-13 11:20:00+00:00,92.36,92.4,92.07,92.2,5278
|
|
2023-04-13 11:25:00+00:00,92.2,92.28,92.12,92.14,3418
|
|
2023-04-13 11:30:00+00:00,92.14,92.25,92.03,92.1,3545
|
|
2023-04-13 11:35:00+00:00,92.09,92.26,92.08,92.14,3281
|
|
2023-04-13 11:40:00+00:00,92.16,92.39,92.16,92.37,3838
|
|
2023-04-13 11:45:00+00:00,92.36,92.47,92.23,92.27,3679
|
|
2023-04-13 11:50:00+00:00,92.27,92.34,92.06,92.22,4495
|
|
2023-04-13 11:55:00+00:00,92.22,92.57,92.16,92.54,4650
|
|
2023-04-13 12:00:00+00:00,92.54,92.63,92.48,92.56,3791
|
|
2023-04-13 12:05:00+00:00,92.55,92.72,92.44,92.49,4465
|
|
2023-04-13 12:10:00+00:00,92.5,92.51,92.34,92.38,3284
|
|
2023-04-13 12:15:00+00:00,92.38,92.59,92.36,92.51,2803
|
|
2023-04-13 12:20:00+00:00,92.51,92.7,92.5,92.64,2623
|
|
2023-04-13 12:25:00+00:00,92.63,92.72,92.54,92.69,2923
|
|
2023-04-13 12:30:00+00:00,92.69,92.7,92.46,92.52,2649
|
|
2023-04-13 12:35:00+00:00,92.52,92.52,92.35,92.39,2502
|
|
2023-04-13 12:40:00+00:00,92.4,92.45,92.3,92.34,2296
|
|
2023-04-13 12:45:00+00:00,92.35,92.4,92.19,92.22,2531
|
|
2023-04-13 12:50:00+00:00,92.22,92.3,92.13,92.14,2401
|
|
2023-04-13 12:55:00+00:00,92.14,92.23,92.12,92.2,1678
|
|
2023-04-13 13:00:00+00:00,92.21,92.26,92.05,92.22,3308
|
|
2023-04-13 13:05:00+00:00,92.24,92.33,92.18,92.19,3258
|
|
2023-04-13 13:10:00+00:00,92.19,92.38,92.19,92.29,2995
|
|
2023-04-13 13:15:00+00:00,92.29,92.32,92.2,92.26,2459
|
|
2023-04-13 13:20:00+00:00,92.26,92.32,92.22,92.24,1841
|
|
2023-04-13 13:25:00+00:00,92.23,92.29,92.16,92.26,1821
|
|
2023-04-13 13:30:00+00:00,92.25,92.27,92.15,92.2,1586
|
|
2023-04-13 13:35:00+00:00,92.2,92.38,92.16,92.36,2404
|
|
2023-04-13 13:40:00+00:00,92.35,92.44,92.35,92.43,2906
|
|
2023-04-13 13:45:00+00:00,92.43,92.51,92.35,92.51,2321
|
|
2023-04-13 13:50:00+00:00,92.5,92.54,92.45,92.51,2937
|
|
2023-04-13 13:55:00+00:00,92.51,92.52,92.39,92.41,2218
|
|
2023-04-13 14:00:00+00:00,92.4,92.43,92.33,92.39,2233
|
|
2023-04-13 14:05:00+00:00,92.39,92.47,92.25,92.3,3203
|
|
2023-04-13 14:10:00+00:00,92.3,92.36,92.24,92.34,3022
|
|
2023-04-13 14:15:00+00:00,92.35,92.51,92.33,92.5,2635
|
|
2023-04-13 14:20:00+00:00,92.48,92.54,92.4,92.47,3034
|
|
2023-04-13 14:25:00+00:00,92.47,92.48,92.33,92.35,2146
|
|
2023-04-13 14:30:00+00:00,92.34,92.41,92.26,92.29,1993
|
|
2023-04-13 14:35:00+00:00,92.29,92.49,92.26,92.44,2200
|
|
2023-04-13 14:40:00+00:00,92.43,92.57,92.34,92.52,2886
|
|
2023-04-13 14:45:00+00:00,92.52,92.53,92.41,92.47,2231
|
|
2023-04-13 14:50:00+00:00,92.46,92.48,92.4,92.48,1707
|
|
2023-04-13 14:55:00+00:00,92.47,92.52,92.34,92.45,3004
|
|
2023-04-13 15:00:00+00:00,92.46,92.53,92.36,92.51,2613
|
|
2023-04-13 15:05:00+00:00,92.52,92.59,92.45,92.57,3663
|
|
2023-04-13 15:10:00+00:00,92.58,92.63,92.5,92.63,2429
|
|
2023-04-13 15:15:00+00:00,92.63,92.69,92.59,92.63,2427
|
|
2023-04-13 15:20:00+00:00,92.63,92.82,92.62,92.79,4818
|
|
2023-04-13 15:25:00+00:00,92.78,92.84,92.68,92.7,4233
|
|
2023-04-13 15:30:00+00:00,92.7,92.71,92.56,92.64,3671
|
|
2023-04-13 15:35:00+00:00,92.64,92.69,92.58,92.62,2602
|
|
2023-04-13 15:40:00+00:00,92.62,92.75,92.6,92.66,2935
|
|
2023-04-13 15:45:00+00:00,92.65,92.72,92.46,92.5,4062
|
|
2023-04-13 15:50:00+00:00,92.49,92.49,92.28,92.31,5841
|
|
2023-04-13 15:55:00+00:00,92.3,92.3,92.0,92.09,14204
|
|
2023-04-14 09:30:00+00:00,91.82,92.02,91.16,91.3,11840
|
|
2023-04-14 09:35:00+00:00,91.3,92.08,91.24,92.02,12297
|
|
2023-04-14 09:40:00+00:00,92.01,92.69,91.83,92.63,10200
|
|
2023-04-14 09:45:00+00:00,92.64,92.83,92.44,92.51,8262
|
|
2023-04-14 09:50:00+00:00,92.51,92.95,92.48,92.7,6618
|
|
2023-04-14 09:55:00+00:00,92.7,92.88,92.6,92.74,4740
|
|
2023-04-14 10:00:00+00:00,92.74,92.97,92.5,92.81,6461
|
|
2023-04-14 10:05:00+00:00,92.83,92.84,92.15,92.2,9369
|
|
2023-04-14 10:10:00+00:00,92.21,92.43,92.21,92.39,6704
|
|
2023-04-14 10:15:00+00:00,92.39,92.44,91.83,91.91,5995
|
|
2023-04-14 10:20:00+00:00,91.9,92.04,91.55,91.67,6705
|
|
2023-04-14 10:25:00+00:00,91.67,91.88,91.56,91.7,4495
|
|
2023-04-14 10:30:00+00:00,91.7,91.86,91.62,91.7,3367
|
|
2023-04-14 10:35:00+00:00,91.71,91.8,91.58,91.71,2752
|
|
2023-04-14 10:40:00+00:00,91.7,91.77,91.36,91.7,6332
|
|
2023-04-14 10:45:00+00:00,91.71,91.84,91.49,91.75,4245
|
|
2023-04-14 10:50:00+00:00,91.72,91.94,91.61,91.66,3462
|
|
2023-04-14 10:55:00+00:00,91.64,91.9,91.57,91.85,3529
|
|
2023-04-14 11:00:00+00:00,91.86,92.02,91.73,91.78,3783
|
|
2023-04-14 11:05:00+00:00,91.76,92.06,91.65,91.89,4180
|
|
2023-04-14 11:10:00+00:00,91.88,92.25,91.87,92.23,5131
|
|
2023-04-14 11:15:00+00:00,92.24,92.32,92.12,92.31,4219
|
|
2023-04-14 11:20:00+00:00,92.3,92.32,91.98,92.08,4281
|
|
2023-04-14 11:25:00+00:00,92.08,92.08,91.86,91.91,3146
|
|
2023-04-14 11:30:00+00:00,91.91,91.98,91.79,91.83,3569
|
|
2023-04-14 11:35:00+00:00,91.82,91.82,91.45,91.48,3994
|
|
2023-04-14 11:40:00+00:00,91.48,91.59,91.42,91.54,2595
|
|
2023-04-14 11:45:00+00:00,91.53,91.7,91.4,91.43,3461
|
|
2023-04-14 11:50:00+00:00,91.43,91.48,91.35,91.43,2503
|
|
2023-04-14 11:55:00+00:00,91.41,91.42,91.26,91.4,3553
|
|
2023-04-14 12:00:00+00:00,91.4,91.47,91.21,91.29,2984
|
|
2023-04-14 12:05:00+00:00,91.29,91.38,91.06,91.19,5582
|
|
2023-04-14 12:10:00+00:00,91.19,91.24,91.04,91.13,3943
|
|
2023-04-14 12:15:00+00:00,91.12,91.2,90.96,91.01,4306
|
|
2023-04-14 12:20:00+00:00,91.01,91.11,90.91,90.99,3878
|
|
2023-04-14 12:25:00+00:00,90.99,91.16,90.97,91.13,2548
|
|
2023-04-14 12:30:00+00:00,91.12,91.12,90.98,91.0,2548
|
|
2023-04-14 12:35:00+00:00,91.0,91.04,90.79,90.82,4642
|
|
2023-04-14 12:40:00+00:00,90.81,90.92,90.7,90.71,4165
|
|
2023-04-14 12:45:00+00:00,90.7,90.71,90.5,90.62,4653
|
|
2023-04-14 12:50:00+00:00,90.61,90.79,90.58,90.68,3778
|
|
2023-04-14 12:55:00+00:00,90.67,90.88,90.62,90.83,2612
|
|
2023-04-14 13:00:00+00:00,90.84,90.95,90.78,90.9,2658
|
|
2023-04-14 13:05:00+00:00,90.91,91.02,90.84,90.95,3146
|
|
2023-04-14 13:10:00+00:00,90.94,91.0,90.86,90.89,2362
|
|
2023-04-14 13:15:00+00:00,90.89,91.03,90.86,90.97,3117
|
|
2023-04-14 13:20:00+00:00,90.96,90.98,90.71,90.83,4401
|
|
2023-04-14 13:25:00+00:00,90.83,90.88,90.73,90.75,1805
|
|
2023-04-14 13:30:00+00:00,90.75,90.75,90.59,90.71,2861
|
|
2023-04-14 13:35:00+00:00,90.72,91.03,90.65,90.98,4067
|
|
2023-04-14 13:40:00+00:00,90.99,91.27,90.95,91.17,5859
|
|
2023-04-14 13:45:00+00:00,91.16,91.3,91.11,91.25,3316
|
|
2023-04-14 13:50:00+00:00,91.25,91.32,91.14,91.28,2874
|
|
2023-04-14 13:55:00+00:00,91.29,91.41,91.27,91.34,2854
|
|
2023-04-14 14:00:00+00:00,91.34,91.37,91.18,91.25,2950
|
|
2023-04-14 14:05:00+00:00,91.24,91.43,91.19,91.32,3314
|
|
2023-04-14 14:10:00+00:00,91.31,91.39,91.27,91.37,2115
|
|
2023-04-14 14:15:00+00:00,91.37,91.47,91.32,91.34,2949
|
|
2023-04-14 14:20:00+00:00,91.33,91.62,91.28,91.53,4089
|
|
2023-04-14 14:25:00+00:00,91.52,91.61,91.45,91.58,2805
|
|
2023-04-14 14:30:00+00:00,91.59,91.69,91.57,91.63,3338
|
|
2023-04-14 14:35:00+00:00,91.64,91.64,91.35,91.35,3701
|
|
2023-04-14 14:40:00+00:00,91.34,91.57,91.34,91.54,2824
|
|
2023-04-14 14:45:00+00:00,91.54,91.65,91.45,91.62,2418
|
|
2023-04-14 14:50:00+00:00,91.62,91.63,91.4,91.47,2465
|
|
2023-04-14 14:55:00+00:00,91.47,91.63,91.43,91.56,2396
|
|
2023-04-14 15:00:00+00:00,91.56,91.56,91.37,91.47,2271
|
|
2023-04-14 15:05:00+00:00,91.47,91.51,91.33,91.39,2480
|
|
2023-04-14 15:10:00+00:00,91.38,91.4,91.08,91.1,4038
|
|
2023-04-14 15:15:00+00:00,91.1,91.21,90.96,91.21,4377
|
|
2023-04-14 15:20:00+00:00,91.21,91.42,91.12,91.4,3997
|
|
2023-04-14 15:25:00+00:00,91.39,91.61,91.39,91.58,4350
|
|
2023-04-14 15:30:00+00:00,91.59,91.61,91.41,91.47,3520
|
|
2023-04-14 15:35:00+00:00,91.46,91.64,91.4,91.63,3397
|
|
2023-04-14 15:40:00+00:00,91.63,91.77,91.52,91.75,5009
|
|
2023-04-14 15:45:00+00:00,91.75,91.83,91.66,91.75,4281
|
|
2023-04-14 15:50:00+00:00,91.75,91.8,91.61,91.72,4354
|
|
2023-04-14 15:55:00+00:00,91.73,91.78,91.65,91.74,9807
|
|
2023-04-17 09:30:00+00:00,90.24,90.25,89.35,89.9,19335
|
|
2023-04-17 09:35:00+00:00,89.9,90.47,89.83,90.13,12016
|
|
2023-04-17 09:40:00+00:00,90.13,90.65,90.03,90.65,10385
|
|
2023-04-17 09:45:00+00:00,90.64,90.69,89.86,90.24,10604
|
|
2023-04-17 09:50:00+00:00,90.23,90.49,89.92,89.99,8670
|
|
2023-04-17 09:55:00+00:00,89.98,90.3,89.89,90.17,6635
|
|
2023-04-17 10:00:00+00:00,90.18,90.39,89.91,89.98,7660
|
|
2023-04-17 10:05:00+00:00,89.98,90.14,89.82,89.95,5118
|
|
2023-04-17 10:10:00+00:00,89.96,90.0,89.73,89.8,6103
|
|
2023-04-17 10:15:00+00:00,89.8,90.03,89.74,89.95,7611
|
|
2023-04-17 10:20:00+00:00,89.95,90.18,89.88,89.97,6030
|
|
2023-04-17 10:25:00+00:00,89.97,90.08,89.65,89.67,5312
|
|
2023-04-17 10:30:00+00:00,89.67,89.75,89.48,89.58,6560
|
|
2023-04-17 10:35:00+00:00,89.58,89.6,89.15,89.23,7825
|
|
2023-04-17 10:40:00+00:00,89.23,89.32,88.98,89.15,9971
|
|
2023-04-17 10:45:00+00:00,89.14,89.18,89.0,89.06,4408
|
|
2023-04-17 10:50:00+00:00,89.06,89.13,88.87,88.98,6481
|
|
2023-04-17 10:55:00+00:00,88.97,89.38,88.88,89.32,6593
|
|
2023-04-17 11:00:00+00:00,89.33,89.43,89.2,89.32,5048
|
|
2023-04-17 11:05:00+00:00,89.33,89.45,89.2,89.21,3779
|
|
2023-04-17 11:10:00+00:00,89.22,89.24,88.99,89.11,4306
|
|
2023-04-17 11:15:00+00:00,89.11,89.27,88.97,89.04,4829
|
|
2023-04-17 11:20:00+00:00,89.05,89.18,88.96,89.05,3857
|
|
2023-04-17 11:25:00+00:00,89.05,89.17,88.78,88.87,7039
|
|
2023-04-17 11:30:00+00:00,88.85,88.98,88.75,88.8,5535
|
|
2023-04-17 11:35:00+00:00,88.79,89.03,88.72,89.02,6845
|
|
2023-04-17 11:40:00+00:00,89.03,89.08,88.81,88.86,4439
|
|
2023-04-17 11:45:00+00:00,88.85,88.89,88.78,88.89,3257
|
|
2023-04-17 11:50:00+00:00,88.88,88.94,88.74,88.8,3927
|
|
2023-04-17 11:55:00+00:00,88.79,88.97,88.74,88.9,4779
|
|
2023-04-17 12:00:00+00:00,88.89,88.89,88.48,88.53,7559
|
|
2023-04-17 12:05:00+00:00,88.52,88.65,88.51,88.6,3157
|
|
2023-04-17 12:10:00+00:00,88.61,88.66,88.44,88.51,4080
|
|
2023-04-17 12:15:00+00:00,88.51,88.56,88.4,88.41,4563
|
|
2023-04-17 12:20:00+00:00,88.4,88.49,88.3,88.44,4623
|
|
2023-04-17 12:25:00+00:00,88.43,88.53,88.41,88.47,3916
|
|
2023-04-17 12:30:00+00:00,88.47,88.52,88.31,88.32,3031
|
|
2023-04-17 12:35:00+00:00,88.31,88.53,88.3,88.48,3597
|
|
2023-04-17 12:40:00+00:00,88.48,88.64,88.47,88.62,3311
|
|
2023-04-17 12:45:00+00:00,88.61,88.69,88.54,88.6,3489
|
|
2023-04-17 12:50:00+00:00,88.6,88.78,88.6,88.74,3184
|
|
2023-04-17 12:55:00+00:00,88.75,88.86,88.7,88.86,2992
|
|
2023-04-17 13:00:00+00:00,88.86,88.94,88.76,88.88,3299
|
|
2023-04-17 13:05:00+00:00,88.88,88.93,88.75,88.93,2782
|
|
2023-04-17 13:10:00+00:00,88.92,89.08,88.88,89.01,4091
|
|
2023-04-17 13:15:00+00:00,89.01,89.07,88.96,89.0,3247
|
|
2023-04-17 13:20:00+00:00,88.99,89.05,88.98,89.0,1683
|
|
2023-04-17 13:25:00+00:00,88.99,89.13,88.94,89.11,3378
|
|
2023-04-17 13:30:00+00:00,89.1,89.16,89.04,89.08,2204
|
|
2023-04-17 13:35:00+00:00,89.08,89.23,89.04,89.22,3591
|
|
2023-04-17 13:40:00+00:00,89.22,89.26,89.08,89.16,3587
|
|
2023-04-17 13:45:00+00:00,89.15,89.2,89.06,89.16,2783
|
|
2023-04-17 13:50:00+00:00,89.17,89.17,89.05,89.08,2407
|
|
2023-04-17 13:55:00+00:00,89.09,89.1,88.9,88.98,2905
|
|
2023-04-17 14:00:00+00:00,88.96,89.08,88.9,89.03,2445
|
|
2023-04-17 14:05:00+00:00,89.03,89.1,88.91,88.97,2512
|
|
2023-04-17 14:10:00+00:00,88.97,89.04,88.91,88.98,2930
|
|
2023-04-17 14:15:00+00:00,88.97,89.03,88.86,88.87,2681
|
|
2023-04-17 14:20:00+00:00,88.87,89.03,88.85,89.03,1890
|
|
2023-04-17 14:25:00+00:00,89.03,89.09,88.95,89.01,2219
|
|
2023-04-17 14:30:00+00:00,89.01,89.11,88.98,89.08,2561
|
|
2023-04-17 14:35:00+00:00,89.08,89.08,88.93,89.0,2132
|
|
2023-04-17 14:40:00+00:00,89.01,89.27,89.0,89.23,4567
|
|
2023-04-17 14:45:00+00:00,89.23,89.33,89.2,89.29,2958
|
|
2023-04-17 14:50:00+00:00,89.29,89.3,89.13,89.21,2735
|
|
2023-04-17 14:55:00+00:00,89.22,89.36,89.17,89.36,2922
|
|
2023-04-17 15:00:00+00:00,89.36,89.48,89.36,89.45,4702
|
|
2023-04-17 15:05:00+00:00,89.46,89.63,89.43,89.52,5139
|
|
2023-04-17 15:10:00+00:00,89.52,89.59,89.46,89.56,3680
|
|
2023-04-17 15:15:00+00:00,89.56,89.78,89.55,89.77,5039
|
|
2023-04-17 15:20:00+00:00,89.77,89.82,89.71,89.79,4305
|
|
2023-04-17 15:25:00+00:00,89.78,89.87,89.67,89.83,4227
|
|
2023-04-17 15:30:00+00:00,89.82,89.86,89.62,89.66,5138
|
|
2023-04-17 15:35:00+00:00,89.65,89.69,89.54,89.69,5804
|
|
2023-04-17 15:40:00+00:00,89.68,89.72,89.56,89.66,4216
|
|
2023-04-17 15:45:00+00:00,89.66,89.81,89.58,89.8,4547
|
|
2023-04-17 15:50:00+00:00,89.8,90.03,89.78,89.92,8832
|
|
2023-04-17 15:55:00+00:00,89.93,89.93,89.72,89.88,13123
|
|
2023-04-18 09:30:00+00:00,91.66,91.88,91.2,91.38,19306
|
|
2023-04-18 09:35:00+00:00,91.38,92.09,91.22,91.86,17765
|
|
2023-04-18 09:40:00+00:00,91.86,92.13,91.8,91.96,12013
|
|
2023-04-18 09:45:00+00:00,91.97,92.16,91.76,92.08,10869
|
|
2023-04-18 09:50:00+00:00,92.08,92.12,91.4,91.5,12357
|
|
2023-04-18 09:55:00+00:00,91.51,91.6,90.71,91.0,15925
|
|
2023-04-18 10:00:00+00:00,91.0,91.04,90.29,90.38,11603
|
|
2023-04-18 10:05:00+00:00,90.36,90.67,90.36,90.65,10779
|
|
2023-04-18 10:10:00+00:00,90.65,90.81,90.41,90.69,8532
|
|
2023-04-18 10:15:00+00:00,90.68,90.68,90.42,90.47,5851
|
|
2023-04-18 10:20:00+00:00,90.47,90.7,90.35,90.47,7403
|
|
2023-04-18 10:25:00+00:00,90.48,90.48,89.96,90.1,10608
|
|
2023-04-18 10:30:00+00:00,90.09,90.18,89.87,90.07,7483
|
|
2023-04-18 10:35:00+00:00,90.07,90.27,90.06,90.23,5540
|
|
2023-04-18 10:40:00+00:00,90.22,90.43,90.2,90.4,5632
|
|
2023-04-18 10:45:00+00:00,90.41,90.5,90.19,90.19,5576
|
|
2023-04-18 10:50:00+00:00,90.2,90.46,90.1,90.4,5325
|
|
2023-04-18 10:55:00+00:00,90.4,90.66,90.35,90.49,6753
|
|
2023-04-18 11:00:00+00:00,90.5,90.68,90.48,90.48,6438
|
|
2023-04-18 11:05:00+00:00,90.48,90.67,90.45,90.61,5661
|
|
2023-04-18 11:10:00+00:00,90.61,90.74,90.53,90.58,7043
|
|
2023-04-18 11:15:00+00:00,90.59,90.69,90.48,90.53,3766
|
|
2023-04-18 11:20:00+00:00,90.53,90.57,90.16,90.21,4573
|
|
2023-04-18 11:25:00+00:00,90.21,90.33,90.14,90.22,4150
|
|
2023-04-18 11:30:00+00:00,90.23,90.33,90.11,90.12,3605
|
|
2023-04-18 11:35:00+00:00,90.11,90.26,89.93,89.95,5800
|
|
2023-04-18 11:40:00+00:00,89.95,90.21,89.92,90.14,3857
|
|
2023-04-18 11:45:00+00:00,90.14,90.33,90.11,90.28,2779
|
|
2023-04-18 11:50:00+00:00,90.28,90.35,90.12,90.34,3096
|
|
2023-04-18 11:55:00+00:00,90.33,90.38,90.2,90.26,2010
|
|
2023-04-18 12:00:00+00:00,90.26,90.34,90.15,90.15,2569
|
|
2023-04-18 12:05:00+00:00,90.16,90.37,90.15,90.33,2758
|
|
2023-04-18 12:10:00+00:00,90.33,90.52,90.32,90.47,3761
|
|
2023-04-18 12:15:00+00:00,90.48,90.55,90.4,90.44,3022
|
|
2023-04-18 12:20:00+00:00,90.44,90.45,90.33,90.36,2476
|
|
2023-04-18 12:25:00+00:00,90.36,90.44,90.33,90.42,2066
|
|
2023-04-18 12:30:00+00:00,90.42,90.47,90.27,90.31,2216
|
|
2023-04-18 12:35:00+00:00,90.32,90.33,90.08,90.09,2830
|
|
2023-04-18 12:40:00+00:00,90.09,90.19,90.05,90.11,2019
|
|
2023-04-18 12:45:00+00:00,90.11,90.15,90.0,90.1,2447
|
|
2023-04-18 12:50:00+00:00,90.09,90.19,90.01,90.13,3043
|
|
2023-04-18 12:55:00+00:00,90.13,90.23,90.09,90.14,2248
|
|
2023-04-18 13:00:00+00:00,90.14,90.19,90.0,90.05,2475
|
|
2023-04-18 13:05:00+00:00,90.05,90.17,90.0,90.15,2321
|
|
2023-04-18 13:10:00+00:00,90.16,90.16,89.93,89.95,2701
|
|
2023-04-18 13:15:00+00:00,89.93,89.96,89.8,89.86,4472
|
|
2023-04-18 13:20:00+00:00,89.85,89.93,89.8,89.86,2129
|
|
2023-04-18 13:25:00+00:00,89.85,89.96,89.78,89.86,2834
|
|
2023-04-18 13:30:00+00:00,89.86,90.05,89.81,90.01,3370
|
|
2023-04-18 13:35:00+00:00,90.01,90.14,90.0,90.09,2336
|
|
2023-04-18 13:40:00+00:00,90.1,90.15,90.02,90.11,2208
|
|
2023-04-18 13:45:00+00:00,90.11,90.2,90.06,90.14,2290
|
|
2023-04-18 13:50:00+00:00,90.14,90.16,90.08,90.14,1558
|
|
2023-04-18 13:55:00+00:00,90.14,90.16,89.85,89.87,3131
|
|
2023-04-18 14:00:00+00:00,89.87,89.95,89.83,89.93,2261
|
|
2023-04-18 14:05:00+00:00,89.93,89.93,89.67,89.71,3856
|
|
2023-04-18 14:10:00+00:00,89.71,89.83,89.63,89.79,2979
|
|
2023-04-18 14:15:00+00:00,89.78,89.84,89.7,89.83,2459
|
|
2023-04-18 14:20:00+00:00,89.82,89.96,89.73,89.9,2388
|
|
2023-04-18 14:25:00+00:00,89.9,89.97,89.85,89.89,1970
|
|
2023-04-18 14:30:00+00:00,89.9,89.95,89.85,89.88,1721
|
|
2023-04-18 14:35:00+00:00,89.88,89.94,89.82,89.92,1439
|
|
2023-04-18 14:40:00+00:00,89.92,89.93,89.69,89.73,2690
|
|
2023-04-18 14:45:00+00:00,89.73,89.75,89.45,89.5,4791
|
|
2023-04-18 14:50:00+00:00,89.49,89.58,89.33,89.54,4221
|
|
2023-04-18 14:55:00+00:00,89.55,89.64,89.52,89.62,2165
|
|
2023-04-18 15:00:00+00:00,89.62,89.66,89.5,89.66,2330
|
|
2023-04-18 15:05:00+00:00,89.66,89.78,89.65,89.73,2973
|
|
2023-04-18 15:10:00+00:00,89.73,89.95,89.71,89.9,3550
|
|
2023-04-18 15:15:00+00:00,89.9,90.09,89.86,90.02,3791
|
|
2023-04-18 15:20:00+00:00,90.02,90.13,90.0,90.04,3636
|
|
2023-04-18 15:25:00+00:00,90.04,90.05,89.83,89.86,3676
|
|
2023-04-18 15:30:00+00:00,89.86,89.97,89.77,89.94,4162
|
|
2023-04-18 15:35:00+00:00,89.95,90.07,89.9,89.92,3740
|
|
2023-04-18 15:40:00+00:00,89.91,90.0,89.88,89.95,3255
|
|
2023-04-18 15:45:00+00:00,89.96,90.02,89.85,89.85,3509
|
|
2023-04-18 15:50:00+00:00,89.86,89.97,89.8,89.9,5331
|
|
2023-04-18 15:55:00+00:00,89.89,89.89,89.75,89.78,12444
|
|
2023-04-19 09:30:00+00:00,88.55,89.69,88.22,89.64,15672
|
|
2023-04-19 09:35:00+00:00,89.64,89.82,89.36,89.67,12070
|
|
2023-04-19 09:40:00+00:00,89.64,89.81,89.51,89.73,8660
|
|
2023-04-19 09:45:00+00:00,89.73,90.07,89.55,89.84,11910
|
|
2023-04-19 09:50:00+00:00,89.84,89.98,89.44,89.55,10063
|
|
2023-04-19 09:55:00+00:00,89.55,89.69,89.24,89.25,6453
|
|
2023-04-19 10:00:00+00:00,89.26,89.57,89.15,89.43,8028
|
|
2023-04-19 10:05:00+00:00,89.43,89.55,89.15,89.24,5375
|
|
2023-04-19 10:10:00+00:00,89.26,89.42,88.99,89.19,6286
|
|
2023-04-19 10:15:00+00:00,89.2,89.27,88.97,89.18,4555
|
|
2023-04-19 10:20:00+00:00,89.17,89.3,89.05,89.11,3773
|
|
2023-04-19 10:25:00+00:00,89.11,89.45,89.06,89.43,4640
|
|
2023-04-19 10:30:00+00:00,89.44,89.45,89.23,89.28,3613
|
|
2023-04-19 10:35:00+00:00,89.29,89.44,89.15,89.42,2818
|
|
2023-04-19 10:40:00+00:00,89.44,89.7,89.4,89.69,4560
|
|
2023-04-19 10:45:00+00:00,89.7,89.72,89.45,89.45,3473
|
|
2023-04-19 10:50:00+00:00,89.45,89.64,89.31,89.37,2703
|
|
2023-04-19 10:55:00+00:00,89.36,89.51,89.36,89.47,1841
|
|
2023-04-19 11:00:00+00:00,89.48,89.73,89.46,89.53,2994
|
|
2023-04-19 11:05:00+00:00,89.53,89.64,89.48,89.62,1999
|
|
2023-04-19 11:10:00+00:00,89.62,89.78,89.58,89.75,2433
|
|
2023-04-19 11:15:00+00:00,89.76,89.8,89.58,89.64,2538
|
|
2023-04-19 11:20:00+00:00,89.64,89.69,89.46,89.65,2664
|
|
2023-04-19 11:25:00+00:00,89.65,89.66,89.43,89.53,2120
|
|
2023-04-19 11:30:00+00:00,89.53,89.6,89.43,89.47,1793
|
|
2023-04-19 11:35:00+00:00,89.46,89.65,89.42,89.53,2622
|
|
2023-04-19 11:40:00+00:00,89.54,89.63,89.42,89.44,1755
|
|
2023-04-19 11:45:00+00:00,89.44,89.54,89.38,89.51,2942
|
|
2023-04-19 11:50:00+00:00,89.51,89.58,89.42,89.52,1835
|
|
2023-04-19 11:55:00+00:00,89.52,89.68,89.46,89.5,2734
|
|
2023-04-19 12:00:00+00:00,89.5,89.54,89.18,89.19,4154
|
|
2023-04-19 12:05:00+00:00,89.18,89.43,89.09,89.43,4791
|
|
2023-04-19 12:10:00+00:00,89.44,89.65,89.39,89.64,3673
|
|
2023-04-19 12:15:00+00:00,89.65,89.78,89.64,89.7,3178
|
|
2023-04-19 12:20:00+00:00,89.7,89.71,89.58,89.61,2086
|
|
2023-04-19 12:25:00+00:00,89.61,89.73,89.59,89.67,1362
|
|
2023-04-19 12:30:00+00:00,89.69,89.77,89.67,89.68,1760
|
|
2023-04-19 12:35:00+00:00,89.68,89.79,89.66,89.75,1444
|
|
2023-04-19 12:40:00+00:00,89.75,89.95,89.73,89.93,3114
|
|
2023-04-19 12:45:00+00:00,89.94,90.03,89.91,89.93,3205
|
|
2023-04-19 12:50:00+00:00,89.94,89.96,89.88,89.89,1584
|
|
2023-04-19 12:55:00+00:00,89.88,89.95,89.83,89.9,1522
|
|
2023-04-19 13:00:00+00:00,89.9,89.99,89.85,89.93,2879
|
|
2023-04-19 13:05:00+00:00,89.92,90.18,89.91,90.05,5090
|
|
2023-04-19 13:10:00+00:00,90.04,90.24,90.0,90.22,2550
|
|
2023-04-19 13:15:00+00:00,90.22,90.24,90.05,90.19,3068
|
|
2023-04-19 13:20:00+00:00,90.21,90.34,90.15,90.18,2703
|
|
2023-04-19 13:25:00+00:00,90.2,90.46,90.12,90.46,4101
|
|
2023-04-19 13:30:00+00:00,90.46,90.54,90.41,90.42,4257
|
|
2023-04-19 13:35:00+00:00,90.42,90.42,90.21,90.26,4494
|
|
2023-04-19 13:40:00+00:00,90.26,90.46,90.24,90.3,2991
|
|
2023-04-19 13:45:00+00:00,90.31,90.35,90.16,90.21,2513
|
|
2023-04-19 13:50:00+00:00,90.19,90.25,90.13,90.16,2617
|
|
2023-04-19 13:55:00+00:00,90.15,90.33,90.14,90.32,2292
|
|
2023-04-19 14:00:00+00:00,90.31,90.44,90.1,90.11,3853
|
|
2023-04-19 14:05:00+00:00,90.11,90.17,90.03,90.06,3498
|
|
2023-04-19 14:10:00+00:00,90.06,90.08,89.94,89.97,3515
|
|
2023-04-19 14:15:00+00:00,89.97,90.07,89.93,89.98,2991
|
|
2023-04-19 14:20:00+00:00,89.97,90.07,89.93,89.99,2376
|
|
2023-04-19 14:25:00+00:00,89.98,90.05,89.87,89.99,3111
|
|
2023-04-19 14:30:00+00:00,89.98,90.03,89.83,89.83,3117
|
|
2023-04-19 14:35:00+00:00,89.83,89.96,89.77,89.93,3716
|
|
2023-04-19 14:40:00+00:00,89.94,89.98,89.84,89.88,2390
|
|
2023-04-19 14:45:00+00:00,89.89,89.94,89.76,89.9,3107
|
|
2023-04-19 14:50:00+00:00,89.9,89.91,89.68,89.76,3034
|
|
2023-04-19 14:55:00+00:00,89.76,89.93,89.74,89.9,2721
|
|
2023-04-19 15:00:00+00:00,89.89,89.95,89.84,89.93,3670
|
|
2023-04-19 15:05:00+00:00,89.93,90.0,89.84,90.0,3410
|
|
2023-04-19 15:10:00+00:00,90.0,90.04,89.85,90.03,3182
|
|
2023-04-19 15:15:00+00:00,90.03,90.08,89.93,89.95,2706
|
|
2023-04-19 15:20:00+00:00,89.94,90.08,89.92,90.01,2246
|
|
2023-04-19 15:25:00+00:00,90.01,90.02,89.8,89.83,2992
|
|
2023-04-19 15:30:00+00:00,89.82,89.95,89.79,89.87,2954
|
|
2023-04-19 15:35:00+00:00,89.86,89.89,89.73,89.79,3054
|
|
2023-04-19 15:40:00+00:00,89.8,89.85,89.74,89.79,2538
|
|
2023-04-19 15:45:00+00:00,89.79,89.84,89.57,89.84,4872
|
|
2023-04-19 15:50:00+00:00,89.84,89.93,89.68,89.88,5979
|
|
2023-04-19 15:55:00+00:00,89.88,90.08,89.8,89.92,12876
|
|
2023-04-20 09:30:00+00:00,88.86,89.67,88.73,89.09,9747
|
|
2023-04-20 09:35:00+00:00,89.09,89.75,89.08,89.58,8267
|
|
2023-04-20 09:40:00+00:00,89.56,90.48,89.54,90.48,11078
|
|
2023-04-20 09:45:00+00:00,90.47,90.77,90.38,90.45,13819
|
|
2023-04-20 09:50:00+00:00,90.44,90.94,90.32,90.78,10131
|
|
2023-04-20 09:55:00+00:00,90.8,90.92,90.64,90.79,6463
|
|
2023-04-20 10:00:00+00:00,90.79,91.2,90.75,91.14,9826
|
|
2023-04-20 10:05:00+00:00,91.14,91.18,90.95,90.98,6498
|
|
2023-04-20 10:10:00+00:00,90.98,91.44,90.97,91.34,8695
|
|
2023-04-20 10:15:00+00:00,91.31,91.34,91.04,91.06,7236
|
|
2023-04-20 10:20:00+00:00,91.04,91.14,90.84,90.89,8710
|
|
2023-04-20 10:25:00+00:00,90.89,90.95,90.62,90.74,8709
|
|
2023-04-20 10:30:00+00:00,90.75,91.09,90.72,90.93,7200
|
|
2023-04-20 10:35:00+00:00,90.91,90.93,90.69,90.73,5475
|
|
2023-04-20 10:40:00+00:00,90.73,90.89,90.67,90.86,4722
|
|
2023-04-20 10:45:00+00:00,90.86,91.14,90.79,91.09,7152
|
|
2023-04-20 10:50:00+00:00,91.1,91.27,90.98,90.99,8102
|
|
2023-04-20 10:55:00+00:00,90.98,91.06,90.81,90.85,4909
|
|
2023-04-20 11:00:00+00:00,90.85,90.9,90.56,90.56,5988
|
|
2023-04-20 11:05:00+00:00,90.56,90.63,90.23,90.37,7697
|
|
2023-04-20 11:10:00+00:00,90.37,90.53,90.27,90.46,4575
|
|
2023-04-20 11:15:00+00:00,90.48,90.51,90.3,90.31,3928
|
|
2023-04-20 11:20:00+00:00,90.31,90.56,90.31,90.47,4051
|
|
2023-04-20 11:25:00+00:00,90.47,90.66,90.32,90.65,4201
|
|
2023-04-20 11:30:00+00:00,90.64,90.68,90.48,90.48,3887
|
|
2023-04-20 11:35:00+00:00,90.48,90.89,90.41,90.84,6458
|
|
2023-04-20 11:40:00+00:00,90.84,91.02,90.82,90.95,4340
|
|
2023-04-20 11:45:00+00:00,90.94,91.02,90.92,90.99,3006
|
|
2023-04-20 11:50:00+00:00,90.99,91.05,90.9,91.03,3795
|
|
2023-04-20 11:55:00+00:00,91.02,91.18,90.92,90.98,4692
|
|
2023-04-20 12:00:00+00:00,90.99,91.04,90.83,90.84,3298
|
|
2023-04-20 12:05:00+00:00,90.84,90.9,90.79,90.83,3589
|
|
2023-04-20 12:10:00+00:00,90.82,90.94,90.76,90.89,3070
|
|
2023-04-20 12:15:00+00:00,90.89,91.06,90.88,91.02,2615
|
|
2023-04-20 12:20:00+00:00,91.04,91.11,90.85,90.88,3198
|
|
2023-04-20 12:25:00+00:00,90.87,91.11,90.78,91.1,3959
|
|
2023-04-20 12:30:00+00:00,91.09,91.34,91.07,91.3,4233
|
|
2023-04-20 12:35:00+00:00,91.3,91.43,91.12,91.13,4379
|
|
2023-04-20 12:40:00+00:00,91.14,91.14,90.99,91.03,2714
|
|
2023-04-20 12:45:00+00:00,91.04,91.25,91.03,91.16,2678
|
|
2023-04-20 12:50:00+00:00,91.17,91.26,91.13,91.18,2105
|
|
2023-04-20 12:55:00+00:00,91.18,91.36,91.13,91.32,2760
|
|
2023-04-20 13:00:00+00:00,91.33,91.44,91.27,91.34,3254
|
|
2023-04-20 13:05:00+00:00,91.34,91.42,91.22,91.4,3615
|
|
2023-04-20 13:10:00+00:00,91.4,91.55,91.36,91.51,4191
|
|
2023-04-20 13:15:00+00:00,91.5,91.58,91.45,91.51,2456
|
|
2023-04-20 13:20:00+00:00,91.51,91.54,91.34,91.37,2514
|
|
2023-04-20 13:25:00+00:00,91.38,91.43,91.31,91.4,1656
|
|
2023-04-20 13:30:00+00:00,91.4,91.45,91.28,91.32,2756
|
|
2023-04-20 13:35:00+00:00,91.32,91.43,91.24,91.29,2266
|
|
2023-04-20 13:40:00+00:00,91.29,91.33,91.2,91.23,2311
|
|
2023-04-20 13:45:00+00:00,91.24,91.24,91.09,91.11,2643
|
|
2023-04-20 13:50:00+00:00,91.11,91.25,91.02,91.2,3663
|
|
2023-04-20 13:55:00+00:00,91.21,91.22,90.95,91.0,4447
|
|
2023-04-20 14:00:00+00:00,90.99,91.02,90.89,91.01,3196
|
|
2023-04-20 14:05:00+00:00,90.99,91.06,90.93,90.98,2732
|
|
2023-04-20 14:10:00+00:00,90.97,90.99,90.82,90.88,2939
|
|
2023-04-20 14:15:00+00:00,90.88,90.88,90.63,90.67,4155
|
|
2023-04-20 14:20:00+00:00,90.67,90.69,90.57,90.58,3224
|
|
2023-04-20 14:25:00+00:00,90.58,90.62,90.3,90.31,5758
|
|
2023-04-20 14:30:00+00:00,90.32,90.39,90.14,90.3,6871
|
|
2023-04-20 14:35:00+00:00,90.3,90.34,90.15,90.26,4678
|
|
2023-04-20 14:40:00+00:00,90.26,90.28,90.01,90.09,6444
|
|
2023-04-20 14:45:00+00:00,90.08,90.15,89.88,89.89,5480
|
|
2023-04-20 14:50:00+00:00,89.89,90.23,89.86,90.16,5001
|
|
2023-04-20 14:55:00+00:00,90.15,90.37,90.06,90.35,5253
|
|
2023-04-20 15:00:00+00:00,90.36,90.41,89.99,90.03,6884
|
|
2023-04-20 15:05:00+00:00,90.03,90.14,89.92,90.05,4255
|
|
2023-04-20 15:10:00+00:00,90.04,90.05,89.66,89.71,6749
|
|
2023-04-20 15:15:00+00:00,89.71,89.76,89.5,89.68,6237
|
|
2023-04-20 15:20:00+00:00,89.67,89.79,89.61,89.63,3351
|
|
2023-04-20 15:25:00+00:00,89.63,89.72,89.53,89.57,2703
|
|
2023-04-20 15:30:00+00:00,89.56,89.8,89.56,89.75,4798
|
|
2023-04-20 15:35:00+00:00,89.74,89.87,89.6,89.84,3508
|
|
2023-04-20 15:40:00+00:00,89.85,89.97,89.74,89.77,5122
|
|
2023-04-20 15:45:00+00:00,89.76,89.92,89.75,89.85,3213
|
|
2023-04-20 15:50:00+00:00,89.85,89.94,89.71,89.93,4072
|
|
2023-04-20 15:55:00+00:00,89.95,90.13,89.93,90.12,11875
|
|
2023-04-21 09:30:00+00:00,89.84,89.84,88.82,88.83,17147
|
|
2023-04-21 09:35:00+00:00,88.84,89.05,88.73,88.79,9687
|
|
2023-04-21 09:40:00+00:00,88.79,89.47,88.76,89.33,11199
|
|
2023-04-21 09:45:00+00:00,89.35,89.54,89.16,89.35,8203
|
|
2023-04-21 09:50:00+00:00,89.36,89.36,88.81,88.86,9975
|
|
2023-04-21 09:55:00+00:00,88.84,89.13,88.68,88.7,10760
|
|
2023-04-21 10:00:00+00:00,88.7,88.91,88.61,88.84,7435
|
|
2023-04-21 10:05:00+00:00,88.84,89.11,88.83,88.98,6995
|
|
2023-04-21 10:10:00+00:00,88.99,89.17,88.89,89.08,5574
|
|
2023-04-21 10:15:00+00:00,89.1,89.38,89.0,89.36,5969
|
|
2023-04-21 10:20:00+00:00,89.38,89.48,89.09,89.1,7442
|
|
2023-04-21 10:25:00+00:00,89.11,89.46,89.05,89.26,5664
|
|
2023-04-21 10:30:00+00:00,89.27,89.38,89.1,89.25,5343
|
|
2023-04-21 10:35:00+00:00,89.25,89.26,88.89,88.9,5075
|
|
2023-04-21 10:40:00+00:00,88.91,88.92,88.55,88.57,6654
|
|
2023-04-21 10:45:00+00:00,88.58,88.7,88.43,88.56,7076
|
|
2023-04-21 10:50:00+00:00,88.57,88.77,88.53,88.71,5178
|
|
2023-04-21 10:55:00+00:00,88.71,88.81,88.61,88.81,3715
|
|
2023-04-21 11:00:00+00:00,88.81,89.17,88.77,89.15,4905
|
|
2023-04-21 11:05:00+00:00,89.14,89.15,88.95,89.03,3922
|
|
2023-04-21 11:10:00+00:00,89.04,89.18,88.89,88.99,3588
|
|
2023-04-21 11:15:00+00:00,88.99,89.18,88.87,89.01,2473
|
|
2023-04-21 11:20:00+00:00,89.01,89.31,88.97,89.28,4329
|
|
2023-04-21 11:25:00+00:00,89.27,89.36,89.19,89.29,3724
|
|
2023-04-21 11:30:00+00:00,89.31,89.42,89.19,89.39,4682
|
|
2023-04-21 11:35:00+00:00,89.38,89.41,89.14,89.19,4494
|
|
2023-04-21 11:40:00+00:00,89.2,89.41,89.12,89.16,3768
|
|
2023-04-21 11:45:00+00:00,89.16,89.18,88.87,88.88,4064
|
|
2023-04-21 11:50:00+00:00,88.89,89.11,88.87,89.05,3007
|
|
2023-04-21 11:55:00+00:00,89.05,89.23,89.02,89.11,3339
|
|
2023-04-21 12:00:00+00:00,89.12,89.14,88.97,89.02,2828
|
|
2023-04-21 12:05:00+00:00,89.04,89.16,88.9,88.96,3233
|
|
2023-04-21 12:10:00+00:00,88.96,89.05,88.85,88.99,2589
|
|
2023-04-21 12:15:00+00:00,88.98,89.14,88.93,89.07,2447
|
|
2023-04-21 12:20:00+00:00,89.08,89.11,88.9,89.02,3215
|
|
2023-04-21 12:25:00+00:00,89.02,89.02,88.77,88.79,2973
|
|
2023-04-21 12:30:00+00:00,88.79,88.86,88.76,88.83,3028
|
|
2023-04-21 12:35:00+00:00,88.84,88.87,88.69,88.71,2928
|
|
2023-04-21 12:40:00+00:00,88.71,88.73,88.63,88.72,2769
|
|
2023-04-21 12:45:00+00:00,88.7,88.76,88.64,88.72,2761
|
|
2023-04-21 12:50:00+00:00,88.69,88.81,88.62,88.66,3542
|
|
2023-04-21 12:55:00+00:00,88.65,88.78,88.64,88.71,2371
|
|
2023-04-21 13:00:00+00:00,88.73,88.83,88.69,88.77,2868
|
|
2023-04-21 13:05:00+00:00,88.78,88.9,88.77,88.88,4892
|
|
2023-04-21 13:10:00+00:00,88.89,88.89,88.74,88.78,2461
|
|
2023-04-21 13:15:00+00:00,88.78,88.81,88.63,88.64,2867
|
|
2023-04-21 13:20:00+00:00,88.64,88.65,88.45,88.48,4234
|
|
2023-04-21 13:25:00+00:00,88.48,88.64,88.47,88.59,2691
|
|
2023-04-21 13:30:00+00:00,88.59,88.76,88.59,88.7,2777
|
|
2023-04-21 13:35:00+00:00,88.69,88.87,88.69,88.82,2437
|
|
2023-04-21 13:40:00+00:00,88.82,88.94,88.82,88.88,2682
|
|
2023-04-21 13:45:00+00:00,88.87,88.91,88.81,88.83,1868
|
|
2023-04-21 13:50:00+00:00,88.83,88.87,88.76,88.84,2130
|
|
2023-04-21 13:55:00+00:00,88.84,88.94,88.77,88.85,2927
|
|
2023-04-21 14:00:00+00:00,88.86,88.97,88.85,88.89,2490
|
|
2023-04-21 14:05:00+00:00,88.9,88.94,88.8,88.81,2267
|
|
2023-04-21 14:10:00+00:00,88.81,88.86,88.75,88.77,1979
|
|
2023-04-21 14:15:00+00:00,88.77,88.88,88.72,88.73,2228
|
|
2023-04-21 14:20:00+00:00,88.74,88.82,88.72,88.78,2607
|
|
2023-04-21 14:25:00+00:00,88.77,88.78,88.66,88.72,2903
|
|
2023-04-21 14:30:00+00:00,88.73,88.85,88.72,88.78,2758
|
|
2023-04-21 14:35:00+00:00,88.79,88.79,88.64,88.67,1757
|
|
2023-04-21 14:40:00+00:00,88.67,88.74,88.63,88.67,2111
|
|
2023-04-21 14:45:00+00:00,88.66,88.66,88.5,88.63,3497
|
|
2023-04-21 14:50:00+00:00,88.64,88.64,88.57,88.63,1862
|
|
2023-04-21 14:55:00+00:00,88.62,88.73,88.59,88.7,2347
|
|
2023-04-21 15:00:00+00:00,88.7,88.77,88.52,88.54,3935
|
|
2023-04-21 15:05:00+00:00,88.53,88.55,88.31,88.42,5758
|
|
2023-04-21 15:10:00+00:00,88.43,88.47,88.33,88.34,3579
|
|
2023-04-21 15:15:00+00:00,88.34,88.49,88.33,88.45,2589
|
|
2023-04-21 15:20:00+00:00,88.46,88.58,88.43,88.45,3096
|
|
2023-04-21 15:25:00+00:00,88.44,88.45,88.26,88.35,5494
|
|
2023-04-21 15:30:00+00:00,88.35,88.37,88.27,88.3,3289
|
|
2023-04-21 15:35:00+00:00,88.31,88.35,88.28,88.29,3615
|
|
2023-04-21 15:40:00+00:00,88.29,88.31,88.11,88.19,6770
|
|
2023-04-21 15:45:00+00:00,88.19,88.26,88.05,88.25,5489
|
|
2023-04-21 15:50:00+00:00,88.26,88.59,88.25,88.43,9448
|
|
2023-04-21 15:55:00+00:00,88.43,88.48,88.38,88.39,10360
|
|
2023-04-24 09:30:00+00:00,88.15,88.18,87.45,88.17,17416
|
|
2023-04-24 09:35:00+00:00,88.18,88.4,88.02,88.12,11469
|
|
2023-04-24 09:40:00+00:00,88.13,88.52,88.04,88.22,10568
|
|
2023-04-24 09:45:00+00:00,88.24,88.39,87.89,87.94,9893
|
|
2023-04-24 09:50:00+00:00,87.92,88.47,87.88,88.41,10685
|
|
2023-04-24 09:55:00+00:00,88.43,88.64,87.81,87.84,10210
|
|
2023-04-24 10:00:00+00:00,87.85,87.9,87.55,87.68,6563
|
|
2023-04-24 10:05:00+00:00,87.7,87.71,87.37,87.62,6620
|
|
2023-04-24 10:10:00+00:00,87.61,87.7,87.5,87.52,5061
|
|
2023-04-24 10:15:00+00:00,87.52,87.78,87.27,87.76,8171
|
|
2023-04-24 10:20:00+00:00,87.77,87.87,87.67,87.79,4235
|
|
2023-04-24 10:25:00+00:00,87.79,87.9,87.73,87.83,4196
|
|
2023-04-24 10:30:00+00:00,87.83,87.9,87.4,87.4,6091
|
|
2023-04-24 10:35:00+00:00,87.4,87.42,87.04,87.1,6288
|
|
2023-04-24 10:40:00+00:00,87.1,87.22,86.88,86.91,7559
|
|
2023-04-24 10:45:00+00:00,86.91,87.0,86.81,86.93,5903
|
|
2023-04-24 10:50:00+00:00,86.93,87.12,86.9,87.02,5991
|
|
2023-04-24 10:55:00+00:00,87.02,87.07,86.9,86.91,4026
|
|
2023-04-24 11:00:00+00:00,86.91,87.0,86.8,86.95,5618
|
|
2023-04-24 11:05:00+00:00,86.95,87.03,86.86,86.88,6144
|
|
2023-04-24 11:10:00+00:00,86.87,86.96,86.47,86.49,8311
|
|
2023-04-24 11:15:00+00:00,86.49,86.64,86.41,86.54,7925
|
|
2023-04-24 11:20:00+00:00,86.54,86.69,86.42,86.6,5192
|
|
2023-04-24 11:25:00+00:00,86.59,86.68,86.45,86.46,6258
|
|
2023-04-24 11:30:00+00:00,86.46,86.83,86.43,86.74,6042
|
|
2023-04-24 11:35:00+00:00,86.75,86.94,86.65,86.65,5359
|
|
2023-04-24 11:40:00+00:00,86.69,86.82,86.61,86.8,3085
|
|
2023-04-24 11:45:00+00:00,86.79,86.89,86.68,86.69,3004
|
|
2023-04-24 11:50:00+00:00,86.7,86.71,86.45,86.48,3728
|
|
2023-04-24 11:55:00+00:00,86.48,86.55,86.4,86.51,3403
|
|
2023-04-24 12:00:00+00:00,86.51,86.65,86.49,86.53,3719
|
|
2023-04-24 12:05:00+00:00,86.52,86.59,86.47,86.53,2092
|
|
2023-04-24 12:10:00+00:00,86.53,86.64,86.36,86.38,3511
|
|
2023-04-24 12:15:00+00:00,86.37,86.62,86.34,86.62,4401
|
|
2023-04-24 12:20:00+00:00,86.61,86.71,86.5,86.7,2863
|
|
2023-04-24 12:25:00+00:00,86.7,86.8,86.68,86.8,2548
|
|
2023-04-24 12:30:00+00:00,86.79,86.87,86.77,86.79,2600
|
|
2023-04-24 12:35:00+00:00,86.78,87.05,86.78,87.05,3378
|
|
2023-04-24 12:40:00+00:00,87.05,87.08,86.89,86.99,3404
|
|
2023-04-24 12:45:00+00:00,87.0,87.12,86.93,87.12,2518
|
|
2023-04-24 12:50:00+00:00,87.12,87.15,87.02,87.13,2327
|
|
2023-04-24 12:55:00+00:00,87.14,87.17,87.04,87.1,2341
|
|
2023-04-24 13:00:00+00:00,87.12,87.19,86.98,87.11,2683
|
|
2023-04-24 13:05:00+00:00,87.11,87.15,87.0,87.04,1904
|
|
2023-04-24 13:10:00+00:00,87.03,87.13,86.97,87.08,3005
|
|
2023-04-24 13:15:00+00:00,87.08,87.13,86.96,86.97,2334
|
|
2023-04-24 13:20:00+00:00,86.97,87.04,86.95,87.03,1893
|
|
2023-04-24 13:25:00+00:00,87.03,87.16,87.01,87.05,2173
|
|
2023-04-24 13:30:00+00:00,87.06,87.12,87.0,87.05,1426
|
|
2023-04-24 13:35:00+00:00,87.04,87.18,87.02,87.15,1637
|
|
2023-04-24 13:40:00+00:00,87.15,87.25,87.14,87.24,2693
|
|
2023-04-24 13:45:00+00:00,87.25,87.32,87.21,87.22,2721
|
|
2023-04-24 13:50:00+00:00,87.23,87.4,87.21,87.37,2378
|
|
2023-04-24 13:55:00+00:00,87.36,87.44,87.32,87.4,1983
|
|
2023-04-24 14:00:00+00:00,87.4,87.48,87.35,87.36,2544
|
|
2023-04-24 14:05:00+00:00,87.35,87.4,87.26,87.28,2532
|
|
2023-04-24 14:10:00+00:00,87.27,87.43,87.25,87.4,1830
|
|
2023-04-24 14:15:00+00:00,87.41,87.53,87.36,87.4,3170
|
|
2023-04-24 14:20:00+00:00,87.4,87.57,87.36,87.42,3649
|
|
2023-04-24 14:25:00+00:00,87.42,87.55,87.38,87.49,2079
|
|
2023-04-24 14:30:00+00:00,87.49,87.55,87.31,87.37,2683
|
|
2023-04-24 14:35:00+00:00,87.37,87.49,87.35,87.43,2153
|
|
2023-04-24 14:40:00+00:00,87.42,87.49,87.39,87.45,1669
|
|
2023-04-24 14:45:00+00:00,87.44,87.59,87.38,87.59,3293
|
|
2023-04-24 14:50:00+00:00,87.57,87.65,87.55,87.62,2679
|
|
2023-04-24 14:55:00+00:00,87.63,87.71,87.59,87.64,2621
|
|
2023-04-24 15:00:00+00:00,87.64,87.68,87.54,87.55,2351
|
|
2023-04-24 15:05:00+00:00,87.55,87.63,87.5,87.58,3414
|
|
2023-04-24 15:10:00+00:00,87.58,87.68,87.55,87.63,2735
|
|
2023-04-24 15:15:00+00:00,87.63,87.64,87.45,87.51,3256
|
|
2023-04-24 15:20:00+00:00,87.51,87.52,87.39,87.44,2298
|
|
2023-04-24 15:25:00+00:00,87.44,87.5,87.33,87.41,2709
|
|
2023-04-24 15:30:00+00:00,87.41,87.63,87.4,87.55,3347
|
|
2023-04-24 15:35:00+00:00,87.54,87.57,87.41,87.48,2228
|
|
2023-04-24 15:40:00+00:00,87.48,87.58,87.46,87.5,3004
|
|
2023-04-24 15:45:00+00:00,87.5,87.66,87.47,87.65,4063
|
|
2023-04-24 15:50:00+00:00,87.64,87.65,87.38,87.44,5343
|
|
2023-04-24 15:55:00+00:00,87.43,87.59,87.35,87.58,11273
|
|
2023-04-25 09:30:00+00:00,86.9,87.06,85.92,86.09,19062
|
|
2023-04-25 09:35:00+00:00,86.06,86.49,86.05,86.24,10302
|
|
2023-04-25 09:40:00+00:00,86.24,86.73,86.2,86.56,10769
|
|
2023-04-25 09:45:00+00:00,86.56,86.58,85.93,86.14,9282
|
|
2023-04-25 09:50:00+00:00,86.14,86.2,85.84,85.95,8179
|
|
2023-04-25 09:55:00+00:00,85.95,86.05,85.86,85.92,5304
|
|
2023-04-25 10:00:00+00:00,85.92,86.3,85.88,85.99,10729
|
|
2023-04-25 10:05:00+00:00,85.98,86.04,85.59,85.65,9287
|
|
2023-04-25 10:10:00+00:00,85.65,85.67,85.3,85.45,8842
|
|
2023-04-25 10:15:00+00:00,85.42,85.52,85.07,85.24,9160
|
|
2023-04-25 10:20:00+00:00,85.23,85.26,85.01,85.04,7656
|
|
2023-04-25 10:25:00+00:00,85.04,85.26,85.03,85.13,6988
|
|
2023-04-25 10:30:00+00:00,85.12,85.26,85.05,85.16,5516
|
|
2023-04-25 10:35:00+00:00,85.15,85.33,85.09,85.16,5748
|
|
2023-04-25 10:40:00+00:00,85.17,85.26,85.01,85.03,5199
|
|
2023-04-25 10:45:00+00:00,85.01,85.74,85.01,85.7,9196
|
|
2023-04-25 10:50:00+00:00,85.69,85.71,85.53,85.56,5468
|
|
2023-04-25 10:55:00+00:00,85.55,85.63,85.48,85.52,6161
|
|
2023-04-25 11:00:00+00:00,85.52,85.59,85.33,85.34,7295
|
|
2023-04-25 11:05:00+00:00,85.34,85.39,85.09,85.39,6698
|
|
2023-04-25 11:10:00+00:00,85.39,85.6,85.37,85.58,5730
|
|
2023-04-25 11:15:00+00:00,85.57,85.7,85.3,85.69,9358
|
|
2023-04-25 11:20:00+00:00,85.7,85.77,85.58,85.69,6372
|
|
2023-04-25 11:25:00+00:00,85.68,85.86,85.54,85.81,5621
|
|
2023-04-25 11:30:00+00:00,85.81,85.94,85.71,85.86,5305
|
|
2023-04-25 11:35:00+00:00,85.86,85.95,85.78,85.93,3616
|
|
2023-04-25 11:40:00+00:00,85.92,85.94,85.74,85.82,4614
|
|
2023-04-25 11:45:00+00:00,85.82,85.83,85.63,85.7,6563
|
|
2023-04-25 11:50:00+00:00,85.7,85.76,85.37,85.42,9503
|
|
2023-04-25 11:55:00+00:00,85.42,85.42,85.28,85.31,4435
|
|
2023-04-25 12:00:00+00:00,85.32,85.34,85.07,85.08,4939
|
|
2023-04-25 12:05:00+00:00,85.07,85.09,84.84,84.9,7859
|
|
2023-04-25 12:10:00+00:00,84.9,84.98,84.85,84.94,4611
|
|
2023-04-25 12:15:00+00:00,84.95,85.05,84.9,84.99,3158
|
|
2023-04-25 12:20:00+00:00,85.0,85.08,84.92,84.93,3408
|
|
2023-04-25 12:25:00+00:00,84.93,84.97,84.82,84.86,4081
|
|
2023-04-25 12:30:00+00:00,84.86,84.9,84.65,84.67,4786
|
|
2023-04-25 12:35:00+00:00,84.68,84.87,84.68,84.83,3614
|
|
2023-04-25 12:40:00+00:00,84.83,84.96,84.83,84.88,3215
|
|
2023-04-25 12:45:00+00:00,84.86,84.88,84.77,84.78,2244
|
|
2023-04-25 12:50:00+00:00,84.78,84.78,84.64,84.69,2582
|
|
2023-04-25 12:55:00+00:00,84.69,84.95,84.67,84.95,3438
|
|
2023-04-25 13:00:00+00:00,84.95,85.1,84.95,85.03,3761
|
|
2023-04-25 13:05:00+00:00,85.02,85.15,85.01,85.06,3085
|
|
2023-04-25 13:10:00+00:00,85.07,85.17,84.94,84.95,2514
|
|
2023-04-25 13:15:00+00:00,84.94,85.04,84.67,84.73,5334
|
|
2023-04-25 13:20:00+00:00,84.73,84.78,84.57,84.65,5869
|
|
2023-04-25 13:25:00+00:00,84.64,84.68,84.53,84.56,3510
|
|
2023-04-25 13:30:00+00:00,84.56,84.66,84.4,84.62,5540
|
|
2023-04-25 13:35:00+00:00,84.62,84.69,84.45,84.45,2464
|
|
2023-04-25 13:40:00+00:00,84.45,84.55,84.35,84.53,3528
|
|
2023-04-25 13:45:00+00:00,84.53,84.64,84.4,84.5,2661
|
|
2023-04-25 13:50:00+00:00,84.5,84.51,84.28,84.31,3867
|
|
2023-04-25 13:55:00+00:00,84.31,84.51,84.31,84.45,2431
|
|
2023-04-25 14:00:00+00:00,84.47,84.57,84.36,84.37,2924
|
|
2023-04-25 14:05:00+00:00,84.38,84.5,84.18,84.21,3681
|
|
2023-04-25 14:10:00+00:00,84.2,84.35,84.18,84.2,3754
|
|
2023-04-25 14:15:00+00:00,84.2,84.28,84.07,84.12,5057
|
|
2023-04-25 14:20:00+00:00,84.12,84.27,84.07,84.25,2487
|
|
2023-04-25 14:25:00+00:00,84.24,84.39,84.22,84.38,2468
|
|
2023-04-25 14:30:00+00:00,84.38,84.47,84.33,84.39,3620
|
|
2023-04-25 14:35:00+00:00,84.39,84.52,84.3,84.45,5099
|
|
2023-04-25 14:40:00+00:00,84.46,84.46,84.18,84.21,3507
|
|
2023-04-25 14:45:00+00:00,84.2,84.46,84.2,84.44,3096
|
|
2023-04-25 14:50:00+00:00,84.45,84.49,84.19,84.19,2768
|
|
2023-04-25 14:55:00+00:00,84.19,84.27,84.17,84.21,2164
|
|
2023-04-25 15:00:00+00:00,84.2,84.3,84.13,84.15,2853
|
|
2023-04-25 15:05:00+00:00,84.14,84.28,84.14,84.22,2433
|
|
2023-04-25 15:10:00+00:00,84.21,84.33,84.14,84.3,2900
|
|
2023-04-25 15:15:00+00:00,84.3,84.4,84.27,84.38,3671
|
|
2023-04-25 15:20:00+00:00,84.37,84.53,84.32,84.36,5015
|
|
2023-04-25 15:25:00+00:00,84.36,84.42,84.26,84.32,3088
|
|
2023-04-25 15:30:00+00:00,84.31,84.53,84.31,84.44,4158
|
|
2023-04-25 15:35:00+00:00,84.44,84.46,84.34,84.4,3380
|
|
2023-04-25 15:40:00+00:00,84.4,84.48,83.99,84.08,7505
|
|
2023-04-25 15:45:00+00:00,84.09,84.16,83.91,83.93,7504
|
|
2023-04-25 15:50:00+00:00,83.92,84.18,83.84,84.09,8799
|
|
2023-04-25 15:55:00+00:00,84.09,84.09,83.76,83.8,13467
|
|
2023-04-26 09:30:00+00:00,86.51,87.0,86.03,86.88,26692
|
|
2023-04-26 09:35:00+00:00,86.89,87.18,85.98,86.32,18366
|
|
2023-04-26 09:40:00+00:00,86.32,86.33,85.42,85.65,16962
|
|
2023-04-26 09:45:00+00:00,85.64,85.9,85.39,85.68,8994
|
|
2023-04-26 09:50:00+00:00,85.68,85.77,85.32,85.49,9902
|
|
2023-04-26 09:55:00+00:00,85.48,86.37,85.46,86.36,11822
|
|
2023-04-26 10:00:00+00:00,86.34,86.36,85.93,86.11,7575
|
|
2023-04-26 10:05:00+00:00,86.12,86.48,86.07,86.26,9355
|
|
2023-04-26 10:10:00+00:00,86.25,86.69,86.24,86.3,9659
|
|
2023-04-26 10:15:00+00:00,86.3,86.39,85.94,86.0,8574
|
|
2023-04-26 10:20:00+00:00,86.0,86.17,85.87,86.07,7643
|
|
2023-04-26 10:25:00+00:00,86.08,86.43,85.98,86.4,6660
|
|
2023-04-26 10:30:00+00:00,86.4,86.59,86.32,86.38,7360
|
|
2023-04-26 10:35:00+00:00,86.38,86.54,86.19,86.31,6559
|
|
2023-04-26 10:40:00+00:00,86.29,86.34,86.05,86.17,5611
|
|
2023-04-26 10:45:00+00:00,86.17,86.36,86.05,86.35,4191
|
|
2023-04-26 10:50:00+00:00,86.35,86.68,86.19,86.65,7598
|
|
2023-04-26 10:55:00+00:00,86.64,86.64,86.41,86.54,5873
|
|
2023-04-26 11:00:00+00:00,86.54,86.8,86.54,86.63,6525
|
|
2023-04-26 11:05:00+00:00,86.64,86.73,86.42,86.64,4344
|
|
2023-04-26 11:10:00+00:00,86.66,86.86,86.62,86.77,4239
|
|
2023-04-26 11:15:00+00:00,86.78,86.96,86.76,86.81,4632
|
|
2023-04-26 11:20:00+00:00,86.8,86.82,86.58,86.78,3973
|
|
2023-04-26 11:25:00+00:00,86.77,86.77,86.47,86.55,2948
|
|
2023-04-26 11:30:00+00:00,86.55,86.86,86.52,86.84,4830
|
|
2023-04-26 11:35:00+00:00,86.85,87.16,86.85,87.16,7461
|
|
2023-04-26 11:40:00+00:00,87.14,87.29,87.03,87.23,6421
|
|
2023-04-26 11:45:00+00:00,87.22,87.29,87.08,87.14,4544
|
|
2023-04-26 11:50:00+00:00,87.13,87.2,87.07,87.2,3516
|
|
2023-04-26 11:55:00+00:00,87.19,87.34,87.05,87.16,4835
|
|
2023-04-26 12:00:00+00:00,87.17,87.27,87.1,87.24,5730
|
|
2023-04-26 12:05:00+00:00,87.23,87.35,87.13,87.17,4100
|
|
2023-04-26 12:10:00+00:00,87.17,87.18,86.92,86.96,3798
|
|
2023-04-26 12:15:00+00:00,86.95,87.1,86.92,87.04,4277
|
|
2023-04-26 12:20:00+00:00,87.04,87.04,86.69,86.75,4612
|
|
2023-04-26 12:25:00+00:00,86.73,86.92,86.72,86.9,2933
|
|
2023-04-26 12:30:00+00:00,86.9,86.99,86.73,86.73,3993
|
|
2023-04-26 12:35:00+00:00,86.74,86.79,86.66,86.67,3599
|
|
2023-04-26 12:40:00+00:00,86.67,86.77,86.58,86.67,2854
|
|
2023-04-26 12:45:00+00:00,86.68,86.75,86.61,86.67,3629
|
|
2023-04-26 12:50:00+00:00,86.67,86.7,86.5,86.56,3285
|
|
2023-04-26 12:55:00+00:00,86.55,86.56,86.39,86.5,3682
|
|
2023-04-26 13:00:00+00:00,86.5,86.62,86.49,86.6,3326
|
|
2023-04-26 13:05:00+00:00,86.59,86.68,86.53,86.63,3268
|
|
2023-04-26 13:10:00+00:00,86.6,86.67,86.56,86.58,1542
|
|
2023-04-26 13:15:00+00:00,86.59,86.61,86.37,86.61,4018
|
|
2023-04-26 13:20:00+00:00,86.61,86.65,86.5,86.54,1797
|
|
2023-04-26 13:25:00+00:00,86.54,86.62,86.5,86.57,1539
|
|
2023-04-26 13:30:00+00:00,86.59,86.69,86.51,86.67,2603
|
|
2023-04-26 13:35:00+00:00,86.66,86.68,86.33,86.39,3856
|
|
2023-04-26 13:40:00+00:00,86.39,86.51,86.34,86.38,2342
|
|
2023-04-26 13:45:00+00:00,86.38,86.39,86.05,86.09,3942
|
|
2023-04-26 13:50:00+00:00,86.1,86.17,86.03,86.15,3167
|
|
2023-04-26 13:55:00+00:00,86.15,86.31,86.13,86.2,3022
|
|
2023-04-26 14:00:00+00:00,86.2,86.25,86.08,86.17,2402
|
|
2023-04-26 14:05:00+00:00,86.17,86.22,86.04,86.06,2084
|
|
2023-04-26 14:10:00+00:00,86.06,86.11,85.99,86.06,2215
|
|
2023-04-26 14:15:00+00:00,86.05,86.08,85.95,86.05,3089
|
|
2023-04-26 14:20:00+00:00,86.05,86.23,86.0,86.22,3443
|
|
2023-04-26 14:25:00+00:00,86.22,86.34,86.21,86.32,1926
|
|
2023-04-26 14:30:00+00:00,86.31,86.36,86.07,86.08,3004
|
|
2023-04-26 14:35:00+00:00,86.07,86.16,85.99,86.06,3343
|
|
2023-04-26 14:40:00+00:00,86.05,86.09,85.88,85.91,2892
|
|
2023-04-26 14:45:00+00:00,85.9,85.93,85.82,85.92,2971
|
|
2023-04-26 14:50:00+00:00,85.92,86.03,85.77,85.81,2801
|
|
2023-04-26 14:55:00+00:00,85.8,85.8,85.7,85.76,2365
|
|
2023-04-26 15:00:00+00:00,85.77,85.77,85.52,85.54,3099
|
|
2023-04-26 15:05:00+00:00,85.55,85.7,85.5,85.57,2757
|
|
2023-04-26 15:10:00+00:00,85.56,85.82,85.54,85.72,3072
|
|
2023-04-26 15:15:00+00:00,85.72,85.72,85.5,85.55,2554
|
|
2023-04-26 15:20:00+00:00,85.54,85.76,85.54,85.7,2597
|
|
2023-04-26 15:25:00+00:00,85.69,85.86,85.66,85.84,3096
|
|
2023-04-26 15:30:00+00:00,85.84,85.95,85.7,85.79,3930
|
|
2023-04-26 15:35:00+00:00,85.8,85.88,85.77,85.81,2650
|
|
2023-04-26 15:40:00+00:00,85.81,85.89,85.69,85.73,2443
|
|
2023-04-26 15:45:00+00:00,85.72,85.77,85.59,85.72,3176
|
|
2023-04-26 15:50:00+00:00,85.72,85.72,85.52,85.67,6052
|
|
2023-04-26 15:55:00+00:00,85.67,85.98,85.67,85.92,11620
|
|
2023-04-27 09:30:00+00:00,86.41,86.5,85.48,85.59,16730
|
|
2023-04-27 09:35:00+00:00,85.59,85.8,85.43,85.61,9417
|
|
2023-04-27 09:40:00+00:00,85.6,85.7,84.92,85.11,12728
|
|
2023-04-27 09:45:00+00:00,85.12,85.27,84.92,85.1,8853
|
|
2023-04-27 09:50:00+00:00,85.11,85.38,84.81,84.97,10612
|
|
2023-04-27 09:55:00+00:00,84.98,85.0,84.31,84.36,12486
|
|
2023-04-27 10:00:00+00:00,84.35,84.4,84.13,84.2,9838
|
|
2023-04-27 10:05:00+00:00,84.2,84.54,84.09,84.46,8159
|
|
2023-04-27 10:10:00+00:00,84.44,84.81,84.39,84.79,7423
|
|
2023-04-27 10:15:00+00:00,84.79,85.05,84.73,84.98,8888
|
|
2023-04-27 10:20:00+00:00,84.98,85.05,84.79,84.95,5251
|
|
2023-04-27 10:25:00+00:00,84.95,85.31,84.91,85.29,9735
|
|
2023-04-27 10:30:00+00:00,85.29,85.3,84.97,85.25,6453
|
|
2023-04-27 10:35:00+00:00,85.25,85.41,85.19,85.37,7329
|
|
2023-04-27 10:40:00+00:00,85.37,85.63,85.27,85.63,6929
|
|
2023-04-27 10:45:00+00:00,85.63,85.91,85.55,85.91,7205
|
|
2023-04-27 10:50:00+00:00,85.91,86.01,85.79,85.85,12149
|
|
2023-04-27 10:55:00+00:00,85.84,85.87,85.62,85.66,9085
|
|
2023-04-27 11:00:00+00:00,85.67,85.77,85.44,85.45,6122
|
|
2023-04-27 11:05:00+00:00,85.43,85.55,85.24,85.33,5752
|
|
2023-04-27 11:10:00+00:00,85.33,85.61,85.27,85.59,5000
|
|
2023-04-27 11:15:00+00:00,85.59,85.63,85.28,85.31,4146
|
|
2023-04-27 11:20:00+00:00,85.32,85.78,85.29,85.78,5516
|
|
2023-04-27 11:25:00+00:00,85.78,86.11,85.59,85.61,7528
|
|
2023-04-27 11:30:00+00:00,85.61,85.97,85.61,85.84,4564
|
|
2023-04-27 11:35:00+00:00,85.85,85.93,85.67,85.69,3536
|
|
2023-04-27 11:40:00+00:00,85.69,85.86,85.6,85.83,2996
|
|
2023-04-27 11:45:00+00:00,85.84,86.25,85.74,86.25,6141
|
|
2023-04-27 11:50:00+00:00,86.26,86.3,86.07,86.09,5042
|
|
2023-04-27 11:55:00+00:00,86.09,86.31,86.02,86.06,4238
|
|
2023-04-27 12:00:00+00:00,86.05,86.11,86.01,86.11,2913
|
|
2023-04-27 12:05:00+00:00,86.1,86.25,86.02,86.25,3675
|
|
2023-04-27 12:10:00+00:00,86.25,86.45,86.19,86.38,5366
|
|
2023-04-27 12:15:00+00:00,86.38,86.52,86.38,86.39,5036
|
|
2023-04-27 12:20:00+00:00,86.38,86.45,86.26,86.33,3695
|
|
2023-04-27 12:25:00+00:00,86.32,86.52,86.25,86.38,4992
|
|
2023-04-27 12:30:00+00:00,86.38,86.46,86.33,86.36,2702
|
|
2023-04-27 12:35:00+00:00,86.36,86.47,86.3,86.36,3204
|
|
2023-04-27 12:40:00+00:00,86.35,86.68,86.3,86.66,3838
|
|
2023-04-27 12:45:00+00:00,86.66,86.9,86.62,86.7,6782
|
|
2023-04-27 12:50:00+00:00,86.69,86.72,86.38,86.47,4123
|
|
2023-04-27 12:55:00+00:00,86.47,86.92,86.43,86.91,4691
|
|
2023-04-27 13:00:00+00:00,86.91,87.03,86.86,86.94,5192
|
|
2023-04-27 13:05:00+00:00,86.94,86.95,86.67,86.67,3726
|
|
2023-04-27 13:10:00+00:00,86.67,86.74,86.55,86.58,2943
|
|
2023-04-27 13:15:00+00:00,86.58,86.75,86.58,86.66,3577
|
|
2023-04-27 13:20:00+00:00,86.67,86.79,86.65,86.78,2547
|
|
2023-04-27 13:25:00+00:00,86.78,86.78,86.67,86.68,3121
|
|
2023-04-27 13:30:00+00:00,86.68,86.8,86.68,86.77,2447
|
|
2023-04-27 13:35:00+00:00,86.76,86.85,86.61,86.73,3140
|
|
2023-04-27 13:40:00+00:00,86.73,86.78,86.65,86.68,1838
|
|
2023-04-27 13:45:00+00:00,86.68,87.06,86.66,86.93,5647
|
|
2023-04-27 13:50:00+00:00,86.92,86.95,86.76,86.76,2523
|
|
2023-04-27 13:55:00+00:00,86.76,86.86,86.71,86.75,4281
|
|
2023-04-27 14:00:00+00:00,86.77,86.87,86.77,86.8,2104
|
|
2023-04-27 14:05:00+00:00,86.8,86.81,86.56,86.61,3212
|
|
2023-04-27 14:10:00+00:00,86.6,86.79,86.59,86.76,3185
|
|
2023-04-27 14:15:00+00:00,86.77,86.9,86.75,86.89,4187
|
|
2023-04-27 14:20:00+00:00,86.9,86.93,86.7,86.8,3566
|
|
2023-04-27 14:25:00+00:00,86.79,86.96,86.72,86.91,2874
|
|
2023-04-27 14:30:00+00:00,86.92,86.96,86.86,86.9,2566
|
|
2023-04-27 14:35:00+00:00,86.9,86.99,86.81,86.96,4426
|
|
2023-04-27 14:40:00+00:00,86.96,87.0,86.78,87.0,4603
|
|
2023-04-27 14:45:00+00:00,87.0,87.15,86.92,87.15,4840
|
|
2023-04-27 14:50:00+00:00,87.15,87.41,87.14,87.38,6340
|
|
2023-04-27 14:55:00+00:00,87.37,87.41,87.3,87.39,4860
|
|
2023-04-27 15:00:00+00:00,87.39,87.45,87.33,87.37,4895
|
|
2023-04-27 15:05:00+00:00,87.38,87.39,87.23,87.27,4217
|
|
2023-04-27 15:10:00+00:00,87.27,87.28,87.11,87.2,4554
|
|
2023-04-27 15:15:00+00:00,87.2,87.31,87.16,87.27,3289
|
|
2023-04-27 15:20:00+00:00,87.27,87.41,87.24,87.33,4268
|
|
2023-04-27 15:25:00+00:00,87.32,87.38,87.27,87.33,3398
|
|
2023-04-27 15:30:00+00:00,87.33,87.44,87.29,87.32,4204
|
|
2023-04-27 15:35:00+00:00,87.32,87.41,87.21,87.22,4440
|
|
2023-04-27 15:40:00+00:00,87.22,87.49,87.19,87.44,4968
|
|
2023-04-27 15:45:00+00:00,87.44,87.54,87.38,87.44,5204
|
|
2023-04-27 15:50:00+00:00,87.43,87.57,87.39,87.45,6385
|
|
2023-04-27 15:55:00+00:00,87.45,87.55,87.31,87.39,14589
|
|
2023-04-28 09:30:00+00:00,87.02,88.19,87.01,87.63,17149
|
|
2023-04-28 09:35:00+00:00,87.6,87.81,87.05,87.19,10564
|
|
2023-04-28 09:40:00+00:00,87.17,87.2,86.65,86.84,10301
|
|
2023-04-28 09:45:00+00:00,86.83,87.33,86.7,87.19,10272
|
|
2023-04-28 09:50:00+00:00,87.18,87.45,86.92,87.01,10488
|
|
2023-04-28 09:55:00+00:00,86.98,87.07,86.81,86.93,8049
|
|
2023-04-28 10:00:00+00:00,86.9,86.99,86.44,86.98,9831
|
|
2023-04-28 10:05:00+00:00,86.97,87.55,86.96,87.42,9138
|
|
2023-04-28 10:10:00+00:00,87.42,87.92,87.39,87.83,10408
|
|
2023-04-28 10:15:00+00:00,87.84,87.94,87.55,87.55,7621
|
|
2023-04-28 10:20:00+00:00,87.56,87.85,87.52,87.8,6607
|
|
2023-04-28 10:25:00+00:00,87.8,87.93,87.45,87.77,6680
|
|
2023-04-28 10:30:00+00:00,87.77,88.0,87.67,87.75,7214
|
|
2023-04-28 10:35:00+00:00,87.74,87.75,87.36,87.55,6357
|
|
2023-04-28 10:40:00+00:00,87.54,87.66,87.33,87.61,5385
|
|
2023-04-28 10:45:00+00:00,87.6,87.82,87.55,87.75,3536
|
|
2023-04-28 10:50:00+00:00,87.74,87.79,87.52,87.65,4683
|
|
2023-04-28 10:55:00+00:00,87.66,87.66,87.11,87.29,7084
|
|
2023-04-28 11:00:00+00:00,87.3,87.33,86.87,86.89,5757
|
|
2023-04-28 11:05:00+00:00,86.87,87.05,86.82,87.04,5330
|
|
2023-04-28 11:10:00+00:00,87.03,87.14,86.93,87.09,3613
|
|
2023-04-28 11:15:00+00:00,87.09,87.24,86.99,87.2,2999
|
|
2023-04-28 11:20:00+00:00,87.2,87.25,87.05,87.16,2129
|
|
2023-04-28 11:25:00+00:00,87.16,87.22,87.0,87.14,2305
|
|
2023-04-28 11:30:00+00:00,87.14,87.43,87.13,87.4,3204
|
|
2023-04-28 11:35:00+00:00,87.4,87.4,87.16,87.25,3313
|
|
2023-04-28 11:40:00+00:00,87.23,87.4,87.12,87.37,2471
|
|
2023-04-28 11:45:00+00:00,87.36,87.51,87.33,87.41,3289
|
|
2023-04-28 11:50:00+00:00,87.42,87.47,87.35,87.45,1957
|
|
2023-04-28 11:55:00+00:00,87.45,87.69,87.44,87.69,3644
|
|
2023-04-28 12:00:00+00:00,87.69,87.85,87.66,87.83,3572
|
|
2023-04-28 12:05:00+00:00,87.83,87.97,87.81,87.86,3377
|
|
2023-04-28 12:10:00+00:00,87.85,88.05,87.74,88.05,4212
|
|
2023-04-28 12:15:00+00:00,88.04,88.07,87.89,87.9,3700
|
|
2023-04-28 12:20:00+00:00,87.9,88.01,87.79,87.81,2923
|
|
2023-04-28 12:25:00+00:00,87.79,87.96,87.75,87.95,3253
|
|
2023-04-28 12:30:00+00:00,87.95,88.09,87.88,87.92,3809
|
|
2023-04-28 12:35:00+00:00,87.91,87.91,87.61,87.67,4737
|
|
2023-04-28 12:40:00+00:00,87.67,87.91,87.65,87.91,2746
|
|
2023-04-28 12:45:00+00:00,87.91,88.32,87.88,88.29,5911
|
|
2023-04-28 12:50:00+00:00,88.3,88.58,88.2,88.55,8391
|
|
2023-04-28 12:55:00+00:00,88.56,88.67,88.5,88.55,6388
|
|
2023-04-28 13:00:00+00:00,88.55,88.64,88.37,88.53,6111
|
|
2023-04-28 13:05:00+00:00,88.52,88.62,88.4,88.54,4006
|
|
2023-04-28 13:10:00+00:00,88.53,88.9,88.49,88.77,7284
|
|
2023-04-28 13:15:00+00:00,88.78,89.05,88.67,89.04,7069
|
|
2023-04-28 13:20:00+00:00,89.04,89.15,88.92,89.12,6298
|
|
2023-04-28 13:25:00+00:00,89.1,89.32,89.03,89.26,6873
|
|
2023-04-28 13:30:00+00:00,89.26,89.32,89.15,89.15,4687
|
|
2023-04-28 13:35:00+00:00,89.14,89.27,89.0,89.24,5494
|
|
2023-04-28 13:40:00+00:00,89.25,89.27,89.12,89.24,2451
|
|
2023-04-28 13:45:00+00:00,89.24,89.29,89.1,89.17,3047
|
|
2023-04-28 13:50:00+00:00,89.16,89.23,89.04,89.12,2952
|
|
2023-04-28 13:55:00+00:00,89.12,89.18,89.02,89.17,2566
|
|
2023-04-28 14:00:00+00:00,89.16,89.33,89.15,89.23,3830
|
|
2023-04-28 14:05:00+00:00,89.24,89.35,89.16,89.27,2869
|
|
2023-04-28 14:10:00+00:00,89.27,89.29,89.11,89.15,3569
|
|
2023-04-28 14:15:00+00:00,89.15,89.21,89.03,89.18,5190
|
|
2023-04-28 14:20:00+00:00,89.17,89.34,89.14,89.32,3589
|
|
2023-04-28 14:25:00+00:00,89.31,89.42,89.12,89.18,4643
|
|
2023-04-28 14:30:00+00:00,89.19,89.3,89.1,89.2,3800
|
|
2023-04-28 14:35:00+00:00,89.2,89.25,89.11,89.18,2543
|
|
2023-04-28 14:40:00+00:00,89.17,89.25,89.02,89.24,4037
|
|
2023-04-28 14:45:00+00:00,89.24,89.48,89.22,89.44,5696
|
|
2023-04-28 14:50:00+00:00,89.44,89.47,89.18,89.19,3420
|
|
2023-04-28 14:55:00+00:00,89.18,89.29,89.16,89.23,2495
|
|
2023-04-28 15:00:00+00:00,89.23,89.49,89.17,89.46,5068
|
|
2023-04-28 15:05:00+00:00,89.46,89.47,89.27,89.38,3857
|
|
2023-04-28 15:10:00+00:00,89.38,89.5,89.34,89.43,3805
|
|
2023-04-28 15:15:00+00:00,89.41,89.68,89.36,89.68,5786
|
|
2023-04-28 15:20:00+00:00,89.68,89.75,89.4,89.44,5667
|
|
2023-04-28 15:25:00+00:00,89.44,89.61,89.43,89.56,3655
|
|
2023-04-28 15:30:00+00:00,89.56,89.65,89.39,89.4,4640
|
|
2023-04-28 15:35:00+00:00,89.39,89.54,89.38,89.53,3394
|
|
2023-04-28 15:40:00+00:00,89.54,89.7,89.49,89.57,4500
|
|
2023-04-28 15:45:00+00:00,89.56,89.6,89.39,89.44,4079
|
|
2023-04-28 15:50:00+00:00,89.43,89.43,89.11,89.23,7270
|
|
2023-04-28 15:55:00+00:00,89.24,89.43,89.23,89.39,13593
|
|
2023-05-01 09:30:00+00:00,91.03,91.04,90.27,90.73,22310
|
|
2023-05-01 09:35:00+00:00,90.72,90.93,90.45,90.55,17004
|
|
2023-05-01 09:40:00+00:00,90.56,90.83,90.12,90.34,16292
|
|
2023-05-01 09:45:00+00:00,90.36,90.45,90.02,90.04,12804
|
|
2023-05-01 09:50:00+00:00,90.03,90.13,89.67,89.76,12917
|
|
2023-05-01 09:55:00+00:00,89.77,89.85,89.46,89.51,13909
|
|
2023-05-01 10:00:00+00:00,89.53,89.86,89.19,89.67,14064
|
|
2023-05-01 10:05:00+00:00,89.67,89.8,89.32,89.79,10468
|
|
2023-05-01 10:10:00+00:00,89.8,89.92,89.34,89.42,10965
|
|
2023-05-01 10:15:00+00:00,89.41,89.67,88.82,89.06,10049
|
|
2023-05-01 10:20:00+00:00,89.05,89.09,88.7,88.75,12115
|
|
2023-05-01 10:25:00+00:00,88.74,88.81,88.61,88.74,9829
|
|
2023-05-01 10:30:00+00:00,88.75,89.16,88.73,89.09,9293
|
|
2023-05-01 10:35:00+00:00,89.09,89.41,89.06,89.37,8298
|
|
2023-05-01 10:40:00+00:00,89.38,89.53,89.17,89.5,8787
|
|
2023-05-01 10:45:00+00:00,89.5,89.81,89.5,89.76,10213
|
|
2023-05-01 10:50:00+00:00,89.76,89.77,89.49,89.7,7307
|
|
2023-05-01 10:55:00+00:00,89.7,89.8,89.52,89.73,7060
|
|
2023-05-01 11:00:00+00:00,89.74,89.8,89.49,89.51,6375
|
|
2023-05-01 11:05:00+00:00,89.51,89.74,89.48,89.63,5882
|
|
2023-05-01 11:10:00+00:00,89.64,89.69,89.4,89.41,5548
|
|
2023-05-01 11:15:00+00:00,89.41,89.44,89.08,89.42,8263
|
|
2023-05-01 11:20:00+00:00,89.43,89.54,89.28,89.34,5864
|
|
2023-05-01 11:25:00+00:00,89.33,89.52,89.16,89.23,6542
|
|
2023-05-01 11:30:00+00:00,89.25,89.6,89.21,89.54,5622
|
|
2023-05-01 11:35:00+00:00,89.54,89.62,89.39,89.46,4694
|
|
2023-05-01 11:40:00+00:00,89.45,89.74,89.34,89.68,6405
|
|
2023-05-01 11:45:00+00:00,89.69,89.8,89.62,89.7,5346
|
|
2023-05-01 11:50:00+00:00,89.7,89.95,89.63,89.86,6378
|
|
2023-05-01 11:55:00+00:00,89.86,89.87,89.65,89.72,4571
|
|
2023-05-01 12:00:00+00:00,89.71,89.73,89.56,89.71,3557
|
|
2023-05-01 12:05:00+00:00,89.72,89.9,89.65,89.86,4370
|
|
2023-05-01 12:10:00+00:00,89.87,90.02,89.73,89.84,6993
|
|
2023-05-01 12:15:00+00:00,89.84,89.89,89.71,89.86,3830
|
|
2023-05-01 12:20:00+00:00,89.87,89.93,89.76,89.84,2627
|
|
2023-05-01 12:25:00+00:00,89.83,90.05,89.8,90.03,4017
|
|
2023-05-01 12:30:00+00:00,90.04,90.09,89.96,90.05,4684
|
|
2023-05-01 12:35:00+00:00,90.05,90.05,89.81,89.83,3646
|
|
2023-05-01 12:40:00+00:00,89.82,89.9,89.75,89.78,3669
|
|
2023-05-01 12:45:00+00:00,89.78,89.8,89.57,89.67,4969
|
|
2023-05-01 12:50:00+00:00,89.67,89.79,89.67,89.75,3275
|
|
2023-05-01 12:55:00+00:00,89.75,89.77,89.6,89.73,3855
|
|
2023-05-01 13:00:00+00:00,89.73,89.88,89.72,89.86,4629
|
|
2023-05-01 13:05:00+00:00,89.85,89.98,89.82,89.96,3639
|
|
2023-05-01 13:10:00+00:00,89.97,90.11,89.88,90.08,4736
|
|
2023-05-01 13:15:00+00:00,90.09,90.31,90.02,90.05,6932
|
|
2023-05-01 13:20:00+00:00,90.05,90.23,90.05,90.23,3556
|
|
2023-05-01 13:25:00+00:00,90.23,90.27,90.07,90.09,4676
|
|
2023-05-01 13:30:00+00:00,90.09,90.16,89.89,90.14,5252
|
|
2023-05-01 13:35:00+00:00,90.14,90.15,89.89,90.04,4348
|
|
2023-05-01 13:40:00+00:00,90.04,90.12,89.89,89.96,4394
|
|
2023-05-01 13:45:00+00:00,89.95,90.05,89.84,89.9,4053
|
|
2023-05-01 13:50:00+00:00,89.89,89.91,89.75,89.87,4005
|
|
2023-05-01 13:55:00+00:00,89.87,89.96,89.84,89.94,2600
|
|
2023-05-01 14:00:00+00:00,89.94,90.0,89.85,89.95,2438
|
|
2023-05-01 14:05:00+00:00,89.95,90.0,89.87,89.98,3170
|
|
2023-05-01 14:10:00+00:00,89.98,90.16,89.78,89.82,5867
|
|
2023-05-01 14:15:00+00:00,89.82,89.83,89.6,89.64,4784
|
|
2023-05-01 14:20:00+00:00,89.64,89.82,89.63,89.74,2749
|
|
2023-05-01 14:25:00+00:00,89.74,89.85,89.72,89.78,2393
|
|
2023-05-01 14:30:00+00:00,89.77,89.79,89.35,89.38,5674
|
|
2023-05-01 14:35:00+00:00,89.37,89.49,89.32,89.45,4759
|
|
2023-05-01 14:40:00+00:00,89.44,89.68,89.39,89.47,4198
|
|
2023-05-01 14:45:00+00:00,89.46,89.5,89.34,89.48,2700
|
|
2023-05-01 14:50:00+00:00,89.49,89.63,89.44,89.61,3126
|
|
2023-05-01 14:55:00+00:00,89.6,89.72,89.56,89.69,4238
|
|
2023-05-01 15:00:00+00:00,89.69,89.78,89.51,89.6,5609
|
|
2023-05-01 15:05:00+00:00,89.6,89.76,89.54,89.74,3424
|
|
2023-05-01 15:10:00+00:00,89.74,89.85,89.72,89.82,3400
|
|
2023-05-01 15:15:00+00:00,89.82,89.83,89.56,89.72,5169
|
|
2023-05-01 15:20:00+00:00,89.72,89.84,89.7,89.76,4262
|
|
2023-05-01 15:25:00+00:00,89.76,89.82,89.59,89.63,4996
|
|
2023-05-01 15:30:00+00:00,89.64,89.79,89.62,89.7,3799
|
|
2023-05-01 15:35:00+00:00,89.71,89.78,89.58,89.64,5389
|
|
2023-05-01 15:40:00+00:00,89.65,89.97,89.57,89.93,6620
|
|
2023-05-01 15:45:00+00:00,89.93,90.07,89.92,90.02,5695
|
|
2023-05-01 15:50:00+00:00,90.03,90.09,89.76,89.79,7843
|
|
2023-05-01 15:55:00+00:00,89.79,89.8,89.58,89.68,11571
|
|
2023-05-02 09:30:00+00:00,89.32,90.03,88.79,89.99,17857
|
|
2023-05-02 09:35:00+00:00,89.96,90.27,89.17,89.32,16132
|
|
2023-05-02 09:40:00+00:00,89.31,89.8,89.0,89.48,11793
|
|
2023-05-02 09:45:00+00:00,89.48,89.78,89.38,89.76,8744
|
|
2023-05-02 09:50:00+00:00,89.77,90.04,89.66,89.69,9513
|
|
2023-05-02 09:55:00+00:00,89.69,89.82,89.48,89.64,6732
|
|
2023-05-02 10:00:00+00:00,89.64,90.04,89.51,89.95,10098
|
|
2023-05-02 10:05:00+00:00,89.95,90.29,89.67,89.8,11051
|
|
2023-05-02 10:10:00+00:00,89.82,89.85,89.04,89.3,10369
|
|
2023-05-02 10:15:00+00:00,89.29,89.44,89.11,89.29,6961
|
|
2023-05-02 10:20:00+00:00,89.32,89.44,88.98,88.98,7148
|
|
2023-05-02 10:25:00+00:00,89.01,89.45,88.96,89.36,8452
|
|
2023-05-02 10:30:00+00:00,89.33,89.44,89.14,89.29,7594
|
|
2023-05-02 10:35:00+00:00,89.29,89.4,88.95,88.95,6972
|
|
2023-05-02 10:40:00+00:00,88.96,89.15,88.86,89.1,5367
|
|
2023-05-02 10:45:00+00:00,89.09,89.25,88.67,88.81,6261
|
|
2023-05-02 10:50:00+00:00,88.8,88.86,88.28,88.41,8608
|
|
2023-05-02 10:55:00+00:00,88.41,88.47,88.18,88.22,6121
|
|
2023-05-02 11:00:00+00:00,88.23,88.43,88.12,88.43,7658
|
|
2023-05-02 11:05:00+00:00,88.42,88.51,88.24,88.35,4887
|
|
2023-05-02 11:10:00+00:00,88.37,88.45,88.21,88.26,4278
|
|
2023-05-02 11:15:00+00:00,88.27,88.54,88.24,88.36,4949
|
|
2023-05-02 11:20:00+00:00,88.38,88.54,88.35,88.5,4292
|
|
2023-05-02 11:25:00+00:00,88.5,88.78,88.43,88.72,5670
|
|
2023-05-02 11:30:00+00:00,88.72,88.82,88.59,88.8,6212
|
|
2023-05-02 11:35:00+00:00,88.8,89.09,88.75,89.03,6092
|
|
2023-05-02 11:40:00+00:00,89.03,89.16,89.01,89.11,4152
|
|
2023-05-02 11:45:00+00:00,89.11,89.2,88.96,88.97,4533
|
|
2023-05-02 11:50:00+00:00,88.96,89.04,88.62,89.02,7226
|
|
2023-05-02 11:55:00+00:00,89.02,89.09,88.94,89.02,4566
|
|
2023-05-02 12:00:00+00:00,89.01,89.12,88.82,89.09,4518
|
|
2023-05-02 12:05:00+00:00,89.09,89.19,89.01,89.14,5021
|
|
2023-05-02 12:10:00+00:00,89.13,89.37,89.08,89.34,7705
|
|
2023-05-02 12:15:00+00:00,89.34,89.35,89.17,89.3,2826
|
|
2023-05-02 12:20:00+00:00,89.29,89.3,89.0,89.09,3827
|
|
2023-05-02 12:25:00+00:00,89.1,89.46,89.0,89.38,5287
|
|
2023-05-02 12:30:00+00:00,89.37,89.48,89.32,89.4,3917
|
|
2023-05-02 12:35:00+00:00,89.41,89.62,89.38,89.55,6212
|
|
2023-05-02 12:40:00+00:00,89.56,89.64,89.4,89.54,4401
|
|
2023-05-02 12:45:00+00:00,89.53,89.6,89.24,89.3,4029
|
|
2023-05-02 12:50:00+00:00,89.29,89.45,89.24,89.35,4092
|
|
2023-05-02 12:55:00+00:00,89.35,89.62,89.28,89.61,3784
|
|
2023-05-02 13:00:00+00:00,89.6,89.83,89.56,89.78,5741
|
|
2023-05-02 13:05:00+00:00,89.78,89.92,89.73,89.73,4250
|
|
2023-05-02 13:10:00+00:00,89.73,89.77,89.57,89.59,3719
|
|
2023-05-02 13:15:00+00:00,89.58,89.64,89.48,89.59,4903
|
|
2023-05-02 13:20:00+00:00,89.59,89.7,89.48,89.5,3722
|
|
2023-05-02 13:25:00+00:00,89.5,89.56,89.4,89.49,3193
|
|
2023-05-02 13:30:00+00:00,89.48,89.71,89.47,89.57,4521
|
|
2023-05-02 13:35:00+00:00,89.56,89.84,89.56,89.82,4841
|
|
2023-05-02 13:40:00+00:00,89.81,89.82,89.58,89.6,4074
|
|
2023-05-02 13:45:00+00:00,89.61,89.78,89.52,89.75,3552
|
|
2023-05-02 13:50:00+00:00,89.76,89.98,89.67,89.98,6726
|
|
2023-05-02 13:55:00+00:00,89.98,90.04,89.84,89.98,5552
|
|
2023-05-02 14:00:00+00:00,89.97,90.18,89.9,90.04,7045
|
|
2023-05-02 14:05:00+00:00,90.04,90.24,90.02,90.23,5996
|
|
2023-05-02 14:10:00+00:00,90.23,90.27,89.68,89.73,8386
|
|
2023-05-02 14:15:00+00:00,89.73,89.85,89.6,89.79,7018
|
|
2023-05-02 14:20:00+00:00,89.79,89.82,89.47,89.65,5331
|
|
2023-05-02 14:25:00+00:00,89.65,89.99,89.59,89.95,5205
|
|
2023-05-02 14:30:00+00:00,89.95,90.03,89.69,89.76,5732
|
|
2023-05-02 14:35:00+00:00,89.77,89.97,89.72,89.72,4923
|
|
2023-05-02 14:40:00+00:00,89.72,89.83,89.62,89.8,5183
|
|
2023-05-02 14:45:00+00:00,89.79,90.06,89.64,89.92,7911
|
|
2023-05-02 14:50:00+00:00,89.93,90.11,89.89,90.02,5804
|
|
2023-05-02 14:55:00+00:00,90.01,90.15,89.95,90.15,4993
|
|
2023-05-02 15:00:00+00:00,90.14,90.21,89.92,89.93,5831
|
|
2023-05-02 15:05:00+00:00,89.93,90.25,89.93,90.2,6054
|
|
2023-05-02 15:10:00+00:00,90.2,90.46,90.18,90.31,8859
|
|
2023-05-02 15:15:00+00:00,90.31,90.39,90.02,90.31,7592
|
|
2023-05-02 15:20:00+00:00,90.31,90.33,90.06,90.19,4812
|
|
2023-05-02 15:25:00+00:00,90.2,90.21,89.99,90.05,4809
|
|
2023-05-02 15:30:00+00:00,90.04,90.07,89.77,89.77,6375
|
|
2023-05-02 15:35:00+00:00,89.77,89.9,89.74,89.83,7362
|
|
2023-05-02 15:40:00+00:00,89.82,89.83,89.62,89.75,6987
|
|
2023-05-02 15:45:00+00:00,89.75,89.77,89.47,89.59,9470
|
|
2023-05-02 15:50:00+00:00,89.59,90.03,89.57,89.98,14216
|
|
2023-05-02 15:55:00+00:00,89.98,90.04,89.81,89.92,19172
|
|
2023-05-03 09:30:00+00:00,83.57,84.86,83.0,84.71,47555
|
|
2023-05-03 09:35:00+00:00,84.73,85.48,83.2,83.34,41552
|
|
2023-05-03 09:40:00+00:00,83.33,83.44,82.8,83.01,30169
|
|
2023-05-03 09:45:00+00:00,83.01,83.34,82.06,82.1,34001
|
|
2023-05-03 09:50:00+00:00,82.12,82.75,81.98,82.52,25594
|
|
2023-05-03 09:55:00+00:00,82.55,82.6,82.0,82.11,17300
|
|
2023-05-03 10:00:00+00:00,82.12,82.54,81.85,82.44,22939
|
|
2023-05-03 10:05:00+00:00,82.44,82.88,82.32,82.68,20661
|
|
2023-05-03 10:10:00+00:00,82.68,82.82,82.33,82.62,16768
|
|
2023-05-03 10:15:00+00:00,82.62,83.2,82.54,83.04,19037
|
|
2023-05-03 10:20:00+00:00,83.05,83.55,83.03,83.42,18872
|
|
2023-05-03 10:25:00+00:00,83.42,83.66,83.29,83.3,17689
|
|
2023-05-03 10:30:00+00:00,83.31,83.94,83.28,83.73,17414
|
|
2023-05-03 10:35:00+00:00,83.72,83.72,83.22,83.27,14295
|
|
2023-05-03 10:40:00+00:00,83.25,83.75,83.24,83.67,14451
|
|
2023-05-03 10:45:00+00:00,83.67,83.82,83.53,83.75,10590
|
|
2023-05-03 10:50:00+00:00,83.74,84.12,83.28,83.29,17085
|
|
2023-05-03 10:55:00+00:00,83.3,83.5,83.21,83.49,8373
|
|
2023-05-03 11:00:00+00:00,83.48,83.66,83.23,83.31,9839
|
|
2023-05-03 11:05:00+00:00,83.33,83.36,82.71,82.88,12356
|
|
2023-05-03 11:10:00+00:00,82.88,83.04,82.63,82.85,9549
|
|
2023-05-03 11:15:00+00:00,82.86,82.95,82.52,82.68,9700
|
|
2023-05-03 11:20:00+00:00,82.68,82.7,82.23,82.24,11034
|
|
2023-05-03 11:25:00+00:00,82.23,82.32,82.15,82.24,9002
|
|
2023-05-03 11:30:00+00:00,82.23,82.45,82.13,82.28,9721
|
|
2023-05-03 11:35:00+00:00,82.29,82.46,82.27,82.39,6914
|
|
2023-05-03 11:40:00+00:00,82.38,82.59,82.25,82.3,7887
|
|
2023-05-03 11:45:00+00:00,82.3,82.34,82.03,82.15,7922
|
|
2023-05-03 11:50:00+00:00,82.16,82.22,82.03,82.1,6334
|
|
2023-05-03 11:55:00+00:00,82.11,82.33,82.08,82.26,8307
|
|
2023-05-03 12:00:00+00:00,82.25,82.27,82.08,82.15,6153
|
|
2023-05-03 12:05:00+00:00,82.17,82.36,82.15,82.23,4691
|
|
2023-05-03 12:10:00+00:00,82.23,82.3,82.09,82.26,5272
|
|
2023-05-03 12:15:00+00:00,82.26,82.4,82.2,82.2,6267
|
|
2023-05-03 12:20:00+00:00,82.2,82.35,82.11,82.33,5133
|
|
2023-05-03 12:25:00+00:00,82.33,82.36,82.21,82.22,4828
|
|
2023-05-03 12:30:00+00:00,82.22,82.3,82.13,82.17,4184
|
|
2023-05-03 12:35:00+00:00,82.17,82.21,82.01,82.04,4274
|
|
2023-05-03 12:40:00+00:00,82.03,82.05,81.92,81.95,8922
|
|
2023-05-03 12:45:00+00:00,81.95,81.99,81.71,81.75,8969
|
|
2023-05-03 12:50:00+00:00,81.73,82.02,81.66,81.83,10537
|
|
2023-05-03 12:55:00+00:00,81.84,81.85,81.59,81.8,8718
|
|
2023-05-03 13:00:00+00:00,81.8,81.93,81.67,81.9,6185
|
|
2023-05-03 13:05:00+00:00,81.9,81.95,81.79,81.81,5030
|
|
2023-05-03 13:10:00+00:00,81.81,81.88,81.43,81.47,8405
|
|
2023-05-03 13:15:00+00:00,81.46,81.69,81.46,81.51,5800
|
|
2023-05-03 13:20:00+00:00,81.51,81.61,81.41,81.57,4776
|
|
2023-05-03 13:25:00+00:00,81.56,81.81,81.56,81.78,6346
|
|
2023-05-03 13:30:00+00:00,81.78,81.97,81.73,81.92,7145
|
|
2023-05-03 13:35:00+00:00,81.91,82.3,81.9,82.27,8522
|
|
2023-05-03 13:40:00+00:00,82.28,82.37,82.21,82.29,6933
|
|
2023-05-03 13:45:00+00:00,82.29,82.34,82.17,82.31,5140
|
|
2023-05-03 13:50:00+00:00,82.29,82.33,82.24,82.33,3577
|
|
2023-05-03 13:55:00+00:00,82.33,82.44,82.28,82.36,4355
|
|
2023-05-03 14:00:00+00:00,82.36,82.67,82.04,82.13,13245
|
|
2023-05-03 14:05:00+00:00,82.18,82.4,81.82,82.11,12078
|
|
2023-05-03 14:10:00+00:00,82.12,82.19,81.9,82.18,6946
|
|
2023-05-03 14:15:00+00:00,82.19,82.43,82.12,82.33,7486
|
|
2023-05-03 14:20:00+00:00,82.33,82.46,82.21,82.35,5918
|
|
2023-05-03 14:25:00+00:00,82.35,82.62,82.25,82.37,7868
|
|
2023-05-03 14:30:00+00:00,82.37,82.49,82.08,82.2,9946
|
|
2023-05-03 14:35:00+00:00,82.22,82.44,81.58,82.41,14555
|
|
2023-05-03 14:40:00+00:00,82.41,82.7,81.95,82.18,12865
|
|
2023-05-03 14:45:00+00:00,82.17,82.41,81.99,82.01,7564
|
|
2023-05-03 14:50:00+00:00,82.0,82.18,81.59,82.0,14791
|
|
2023-05-03 14:55:00+00:00,82.0,82.25,81.77,81.9,10796
|
|
2023-05-03 15:00:00+00:00,81.91,82.07,81.72,82.0,9118
|
|
2023-05-03 15:05:00+00:00,81.99,82.2,81.45,81.63,12749
|
|
2023-05-03 15:10:00+00:00,81.63,81.78,81.45,81.61,8724
|
|
2023-05-03 15:15:00+00:00,81.61,81.84,81.52,81.77,6140
|
|
2023-05-03 15:20:00+00:00,81.76,81.89,81.51,81.74,9101
|
|
2023-05-03 15:25:00+00:00,81.75,81.88,81.21,81.21,9807
|
|
2023-05-03 15:30:00+00:00,81.22,81.35,81.08,81.23,10229
|
|
2023-05-03 15:35:00+00:00,81.23,81.37,81.14,81.23,8729
|
|
2023-05-03 15:40:00+00:00,81.23,81.37,81.02,81.26,9092
|
|
2023-05-03 15:45:00+00:00,81.25,81.46,81.15,81.37,10035
|
|
2023-05-03 15:50:00+00:00,81.37,81.91,81.37,81.86,18033
|
|
2023-05-03 15:55:00+00:00,81.86,82.09,81.56,81.57,26057
|
|
2023-05-04 09:30:00+00:00,81.51,82.45,81.11,81.68,19839
|
|
2023-05-04 09:30:00+00:00,81.51,82.45,81.11,81.68,19839
|
|
2023-05-04 09:35:00+00:00,81.67,82.33,81.61,82.18,13056
|
|
2023-05-04 09:35:00+00:00,81.67,82.33,81.61,82.18,13056
|
|
2023-05-04 09:40:00+00:00,82.18,82.65,81.98,82.39,16378
|
|
2023-05-04 09:40:00+00:00,82.18,82.65,81.98,82.39,16378
|
|
2023-05-04 09:45:00+00:00,82.37,82.95,82.26,82.92,14226
|
|
2023-05-04 09:45:00+00:00,82.37,82.95,82.26,82.92,14226
|
|
2023-05-04 09:50:00+00:00,82.93,83.49,82.87,83.08,18343
|
|
2023-05-04 09:50:00+00:00,82.93,83.49,82.87,83.08,18343
|
|
2023-05-04 09:55:00+00:00,83.1,83.55,82.86,82.92,15540
|
|
2023-05-04 09:55:00+00:00,83.1,83.55,82.86,82.92,15540
|
|
2023-05-04 10:00:00+00:00,82.92,83.22,82.86,82.96,10031
|
|
2023-05-04 10:00:00+00:00,82.92,83.22,82.86,82.96,10031
|
|
2023-05-04 10:05:00+00:00,82.96,83.5,82.93,83.13,9422
|
|
2023-05-04 10:05:00+00:00,82.96,83.5,82.93,83.13,9422
|
|
2023-05-04 10:10:00+00:00,83.14,83.24,82.57,82.64,9285
|
|
2023-05-04 10:10:00+00:00,83.14,83.24,82.57,82.64,9285
|
|
2023-05-04 10:15:00+00:00,82.63,83.1,82.58,82.86,9854
|
|
2023-05-04 10:15:00+00:00,82.63,83.1,82.58,82.86,9854
|
|
2023-05-04 10:20:00+00:00,82.88,82.95,82.28,82.34,8886
|
|
2023-05-04 10:20:00+00:00,82.88,82.95,82.28,82.34,8886
|
|
2023-05-04 10:25:00+00:00,82.33,82.49,82.24,82.32,6851
|
|
2023-05-04 10:25:00+00:00,82.33,82.49,82.24,82.32,6851
|
|
2023-05-04 10:30:00+00:00,82.32,82.44,82.17,82.42,6504
|
|
2023-05-04 10:30:00+00:00,82.32,82.44,82.17,82.42,6504
|
|
2023-05-04 10:35:00+00:00,82.42,82.51,82.08,82.21,5493
|
|
2023-05-04 10:35:00+00:00,82.42,82.51,82.08,82.21,5493
|
|
2023-05-04 10:40:00+00:00,82.2,82.45,82.13,82.14,5766
|
|
2023-05-04 10:40:00+00:00,82.2,82.45,82.13,82.14,5766
|
|
2023-05-04 10:45:00+00:00,82.13,82.63,82.12,82.49,6128
|
|
2023-05-04 10:45:00+00:00,82.13,82.63,82.12,82.49,6128
|
|
2023-05-04 10:50:00+00:00,82.5,82.94,82.38,82.91,6630
|
|
2023-05-04 10:50:00+00:00,82.5,82.94,82.38,82.91,6630
|
|
2023-05-04 10:55:00+00:00,82.92,83.04,82.72,82.91,5630
|
|
2023-05-04 10:55:00+00:00,82.92,83.04,82.72,82.91,5630
|
|
2023-05-04 11:00:00+00:00,82.92,83.22,82.85,82.95,6681
|
|
2023-05-04 11:00:00+00:00,82.92,83.22,82.85,82.95,6681
|
|
2023-05-04 11:05:00+00:00,82.93,83.27,82.87,82.97,7395
|
|
2023-05-04 11:05:00+00:00,82.93,83.27,82.87,82.97,7395
|
|
2023-05-04 11:10:00+00:00,82.97,83.17,82.71,83.04,5645
|
|
2023-05-04 11:10:00+00:00,82.97,83.17,82.71,83.04,5645
|
|
2023-05-04 11:15:00+00:00,83.05,83.2,83.01,83.06,4930
|
|
2023-05-04 11:15:00+00:00,83.05,83.2,83.01,83.06,4930
|
|
2023-05-04 11:20:00+00:00,83.05,83.15,82.9,82.92,4658
|
|
2023-05-04 11:20:00+00:00,83.05,83.15,82.9,82.92,4658
|
|
2023-05-04 11:25:00+00:00,82.93,83.14,82.81,82.82,3984
|
|
2023-05-04 11:25:00+00:00,82.93,83.14,82.81,82.82,3984
|
|
2023-05-04 11:30:00+00:00,82.83,82.96,82.72,82.84,3574
|
|
2023-05-04 11:30:00+00:00,82.83,82.96,82.72,82.84,3574
|
|
2023-05-04 11:35:00+00:00,82.85,82.89,82.64,82.83,3759
|
|
2023-05-04 11:35:00+00:00,82.85,82.89,82.64,82.83,3759
|
|
2023-05-04 11:40:00+00:00,82.84,83.01,82.79,82.86,2752
|
|
2023-05-04 11:40:00+00:00,82.84,83.01,82.79,82.86,2752
|
|
2023-05-04 11:45:00+00:00,82.85,82.93,82.62,82.64,2668
|
|
2023-05-04 11:45:00+00:00,82.85,82.93,82.62,82.64,2668
|
|
2023-05-04 11:50:00+00:00,82.64,82.72,82.53,82.65,2907
|
|
2023-05-04 11:50:00+00:00,82.64,82.72,82.53,82.65,2907
|
|
2023-05-04 11:55:00+00:00,82.65,82.85,82.57,82.73,2734
|
|
2023-05-04 11:55:00+00:00,82.65,82.85,82.57,82.73,2734
|
|
2023-05-04 12:00:00+00:00,82.72,82.82,82.54,82.55,2428
|
|
2023-05-04 12:00:00+00:00,82.72,82.82,82.54,82.55,2428
|
|
2023-05-04 12:05:00+00:00,82.56,82.59,82.49,82.51,3183
|
|
2023-05-04 12:05:00+00:00,82.56,82.59,82.49,82.51,3183
|
|
2023-05-04 12:10:00+00:00,82.52,82.58,82.46,82.48,2673
|
|
2023-05-04 12:10:00+00:00,82.52,82.58,82.46,82.48,2673
|
|
2023-05-04 12:15:00+00:00,82.48,82.57,82.34,82.35,3755
|
|
2023-05-04 12:15:00+00:00,82.48,82.57,82.34,82.35,3755
|
|
2023-05-04 12:20:00+00:00,82.35,82.5,82.34,82.38,1959
|
|
2023-05-04 12:20:00+00:00,82.35,82.5,82.34,82.38,1959
|
|
2023-05-04 12:25:00+00:00,82.39,82.77,82.39,82.73,4093
|
|
2023-05-04 12:25:00+00:00,82.39,82.77,82.39,82.73,4093
|
|
2023-05-04 12:30:00+00:00,82.75,82.83,82.55,82.61,3873
|
|
2023-05-04 12:30:00+00:00,82.75,82.83,82.55,82.61,3873
|
|
2023-05-04 12:35:00+00:00,82.59,82.82,82.58,82.69,2818
|
|
2023-05-04 12:35:00+00:00,82.59,82.82,82.58,82.69,2818
|
|
2023-05-04 12:40:00+00:00,82.7,82.82,82.66,82.71,1792
|
|
2023-05-04 12:40:00+00:00,82.7,82.82,82.66,82.71,1792
|
|
2023-05-04 12:45:00+00:00,82.71,82.82,82.62,82.78,2474
|
|
2023-05-04 12:45:00+00:00,82.71,82.82,82.62,82.78,2474
|
|
2023-05-04 12:50:00+00:00,82.78,82.98,82.78,82.98,3071
|
|
2023-05-04 12:50:00+00:00,82.78,82.98,82.78,82.98,3071
|
|
2023-05-04 12:55:00+00:00,82.97,83.18,82.95,83.16,4284
|
|
2023-05-04 12:55:00+00:00,82.97,83.18,82.95,83.16,4284
|
|
2023-05-04 13:00:00+00:00,83.17,83.24,83.1,83.21,4617
|
|
2023-05-04 13:00:00+00:00,83.17,83.24,83.1,83.21,4617
|
|
2023-05-04 13:05:00+00:00,83.22,83.42,83.11,83.27,5037
|
|
2023-05-04 13:05:00+00:00,83.22,83.42,83.11,83.27,5037
|
|
2023-05-04 13:10:00+00:00,83.27,83.41,83.22,83.25,3013
|
|
2023-05-04 13:10:00+00:00,83.27,83.41,83.22,83.25,3013
|
|
2023-05-04 13:15:00+00:00,83.25,85.16,83.24,84.59,24160
|
|
2023-05-04 13:15:00+00:00,83.25,85.16,83.24,84.59,24160
|
|
2023-05-04 13:20:00+00:00,84.57,87.18,84.37,86.35,54924
|
|
2023-05-04 13:20:00+00:00,84.57,87.18,84.37,86.35,54924
|
|
2023-05-04 13:25:00+00:00,86.35,88.46,86.19,88.25,49336
|
|
2023-05-04 13:25:00+00:00,86.35,88.46,86.19,88.25,49336
|
|
2023-05-04 13:30:00+00:00,88.26,91.49,88.2,91.45,70378
|
|
2023-05-04 13:30:00+00:00,88.26,91.49,88.2,91.45,70378
|
|
2023-05-04 13:35:00+00:00,91.45,91.64,88.62,88.92,56108
|
|
2023-05-04 13:35:00+00:00,91.45,91.64,88.62,88.92,56108
|
|
2023-05-04 13:40:00+00:00,88.91,89.1,87.92,88.55,34350
|
|
2023-05-04 13:40:00+00:00,88.91,89.1,87.92,88.55,34350
|
|
2023-05-04 13:45:00+00:00,88.56,90.3,88.53,90.13,36902
|
|
2023-05-04 13:45:00+00:00,88.56,90.3,88.53,90.13,36902
|
|
2023-05-04 13:50:00+00:00,90.12,90.15,88.96,88.97,27891
|
|
2023-05-04 13:50:00+00:00,90.12,90.15,88.96,88.97,27891
|
|
2023-05-04 13:55:00+00:00,88.96,89.9,88.55,89.89,23002
|
|
2023-05-04 13:55:00+00:00,88.96,89.9,88.55,89.89,23002
|
|
2023-05-04 14:00:00+00:00,89.89,89.9,88.94,89.01,21794
|
|
2023-05-04 14:00:00+00:00,89.89,89.9,88.94,89.01,21794
|
|
2023-05-04 14:05:00+00:00,89.02,89.24,88.19,88.87,24303
|
|
2023-05-04 14:05:00+00:00,89.02,89.24,88.19,88.87,24303
|
|
2023-05-04 14:10:00+00:00,88.87,88.94,88.03,88.51,19529
|
|
2023-05-04 14:10:00+00:00,88.87,88.94,88.03,88.51,19529
|
|
2023-05-04 14:15:00+00:00,88.51,88.54,88.11,88.44,12795
|
|
2023-05-04 14:15:00+00:00,88.51,88.54,88.11,88.44,12795
|
|
2023-05-04 14:20:00+00:00,88.41,88.45,87.32,87.44,22030
|
|
2023-05-04 14:20:00+00:00,88.41,88.45,87.32,87.44,22030
|
|
2023-05-04 14:25:00+00:00,87.42,87.57,87.01,87.52,21035
|
|
2023-05-04 14:25:00+00:00,87.42,87.57,87.01,87.52,21035
|
|
2023-05-04 14:30:00+00:00,87.5,87.9,87.25,87.89,16674
|
|
2023-05-04 14:30:00+00:00,87.5,87.9,87.25,87.89,16674
|
|
2023-05-04 14:35:00+00:00,87.88,88.4,87.83,88.15,19763
|
|
2023-05-04 14:35:00+00:00,87.88,88.4,87.83,88.15,19763
|
|
2023-05-04 14:40:00+00:00,88.15,88.18,87.67,87.89,11230
|
|
2023-05-04 14:40:00+00:00,88.15,88.18,87.67,87.89,11230
|
|
2023-05-04 14:45:00+00:00,87.87,87.92,87.49,87.67,12436
|
|
2023-05-04 14:45:00+00:00,87.87,87.92,87.49,87.67,12436
|
|
2023-05-04 14:50:00+00:00,87.71,87.71,87.04,87.39,15263
|
|
2023-05-04 14:50:00+00:00,87.71,87.71,87.04,87.39,15263
|
|
2023-05-04 14:55:00+00:00,87.38,87.39,86.82,86.86,13846
|
|
2023-05-04 14:55:00+00:00,87.38,87.39,86.82,86.86,13846
|
|
2023-05-04 15:00:00+00:00,86.86,87.37,86.77,87.29,15855
|
|
2023-05-04 15:00:00+00:00,86.86,87.37,86.77,87.29,15855
|
|
2023-05-04 15:05:00+00:00,87.28,87.35,87.01,87.02,9239
|
|
2023-05-04 15:05:00+00:00,87.28,87.35,87.01,87.02,9239
|
|
2023-05-04 15:10:00+00:00,87.02,87.23,86.85,86.97,10998
|
|
2023-05-04 15:10:00+00:00,87.02,87.23,86.85,86.97,10998
|
|
2023-05-04 15:15:00+00:00,86.97,86.97,86.66,86.89,9622
|
|
2023-05-04 15:15:00+00:00,86.97,86.97,86.66,86.89,9622
|
|
2023-05-04 15:20:00+00:00,86.89,87.14,86.73,86.79,12442
|
|
2023-05-04 15:20:00+00:00,86.89,87.14,86.73,86.79,12442
|
|
2023-05-04 15:25:00+00:00,86.79,87.58,86.76,87.55,21935
|
|
2023-05-04 15:25:00+00:00,86.79,87.58,86.76,87.55,21935
|
|
2023-05-04 15:30:00+00:00,87.55,87.55,87.24,87.32,10706
|
|
2023-05-04 15:30:00+00:00,87.55,87.55,87.24,87.32,10706
|
|
2023-05-04 15:35:00+00:00,87.32,87.69,87.24,87.59,14516
|
|
2023-05-04 15:35:00+00:00,87.32,87.69,87.24,87.59,14516
|
|
2023-05-04 15:40:00+00:00,87.59,87.63,87.3,87.34,10955
|
|
2023-05-04 15:40:00+00:00,87.59,87.63,87.3,87.34,10955
|
|
2023-05-04 15:45:00+00:00,87.34,87.35,87.01,87.05,13041
|
|
2023-05-04 15:45:00+00:00,87.34,87.35,87.01,87.05,13041
|
|
2023-05-04 15:50:00+00:00,87.04,87.09,86.67,86.69,17051
|
|
2023-05-04 15:50:00+00:00,87.04,87.09,86.67,86.69,17051
|
|
2023-05-04 15:55:00+00:00,86.69,86.73,86.5,86.59,28801
|
|
2023-05-04 15:55:00+00:00,86.69,86.73,86.5,86.59,28801
|
|
2023-05-05 09:30:00+00:00,84.99,85.43,84.72,85.01,26734
|
|
2023-05-05 09:30:00+00:00,84.99,85.43,84.72,85.01,26734
|
|
2023-05-05 09:35:00+00:00,85.01,85.92,84.77,85.82,20163
|
|
2023-05-05 09:35:00+00:00,85.01,85.92,84.77,85.82,20163
|
|
2023-05-05 09:40:00+00:00,85.81,86.55,85.48,86.48,21710
|
|
2023-05-05 09:40:00+00:00,85.81,86.55,85.48,86.48,21710
|
|
2023-05-05 09:45:00+00:00,86.49,87.04,86.16,87.0,17979
|
|
2023-05-05 09:45:00+00:00,86.49,87.04,86.16,87.0,17979
|
|
2023-05-05 09:50:00+00:00,87.0,87.95,86.95,87.75,25581
|
|
2023-05-05 09:50:00+00:00,87.0,87.95,86.95,87.75,25581
|
|
2023-05-05 09:55:00+00:00,87.74,87.95,87.32,87.81,16982
|
|
2023-05-05 09:55:00+00:00,87.74,87.95,87.32,87.81,16982
|
|
2023-05-05 10:00:00+00:00,87.81,88.25,87.43,87.54,17329
|
|
2023-05-05 10:00:00+00:00,87.81,88.25,87.43,87.54,17329
|
|
2023-05-05 10:05:00+00:00,87.54,87.8,87.4,87.67,10906
|
|
2023-05-05 10:05:00+00:00,87.54,87.8,87.4,87.67,10906
|
|
2023-05-05 10:10:00+00:00,87.67,87.84,87.37,87.73,11465
|
|
2023-05-05 10:10:00+00:00,87.67,87.84,87.37,87.73,11465
|
|
2023-05-05 10:15:00+00:00,87.73,87.9,87.32,87.83,11408
|
|
2023-05-05 10:15:00+00:00,87.73,87.9,87.32,87.83,11408
|
|
2023-05-05 10:20:00+00:00,87.83,88.13,87.57,87.65,12606
|
|
2023-05-05 10:20:00+00:00,87.83,88.13,87.57,87.65,12606
|
|
2023-05-05 10:25:00+00:00,87.65,87.74,87.35,87.67,9931
|
|
2023-05-05 10:25:00+00:00,87.65,87.74,87.35,87.67,9931
|
|
2023-05-05 10:30:00+00:00,87.68,87.77,87.44,87.72,7305
|
|
2023-05-05 10:30:00+00:00,87.68,87.77,87.44,87.72,7305
|
|
2023-05-05 10:35:00+00:00,87.73,87.92,87.42,87.8,9121
|
|
2023-05-05 10:35:00+00:00,87.73,87.92,87.42,87.8,9121
|
|
2023-05-05 10:40:00+00:00,87.8,88.16,87.7,87.92,9659
|
|
2023-05-05 10:40:00+00:00,87.8,88.16,87.7,87.92,9659
|
|
2023-05-05 10:45:00+00:00,87.93,87.99,87.77,87.82,6313
|
|
2023-05-05 10:45:00+00:00,87.93,87.99,87.77,87.82,6313
|
|
2023-05-05 10:50:00+00:00,87.82,88.03,87.66,88.0,8517
|
|
2023-05-05 10:50:00+00:00,87.82,88.03,87.66,88.0,8517
|
|
2023-05-05 10:55:00+00:00,88.0,88.04,87.82,87.85,7511
|
|
2023-05-05 10:55:00+00:00,88.0,88.04,87.82,87.85,7511
|
|
2023-05-05 11:00:00+00:00,87.86,88.11,87.81,88.07,6808
|
|
2023-05-05 11:00:00+00:00,87.86,88.11,87.81,88.07,6808
|
|
2023-05-05 11:05:00+00:00,88.09,88.21,88.01,88.18,7545
|
|
2023-05-05 11:05:00+00:00,88.09,88.21,88.01,88.18,7545
|
|
2023-05-05 11:10:00+00:00,88.18,88.52,88.08,88.44,10495
|
|
2023-05-05 11:10:00+00:00,88.18,88.52,88.08,88.44,10495
|
|
2023-05-05 11:15:00+00:00,88.43,88.47,88.18,88.38,8103
|
|
2023-05-05 11:15:00+00:00,88.43,88.47,88.18,88.38,8103
|
|
2023-05-05 11:20:00+00:00,88.38,88.65,88.28,88.38,9689
|
|
2023-05-05 11:20:00+00:00,88.38,88.65,88.28,88.38,9689
|
|
2023-05-05 11:25:00+00:00,88.35,88.49,88.32,88.4,5799
|
|
2023-05-05 11:25:00+00:00,88.35,88.49,88.32,88.4,5799
|
|
2023-05-05 11:30:00+00:00,88.41,88.7,88.29,88.56,7836
|
|
2023-05-05 11:30:00+00:00,88.41,88.7,88.29,88.56,7836
|
|
2023-05-05 11:35:00+00:00,88.56,88.89,88.54,88.83,8310
|
|
2023-05-05 11:35:00+00:00,88.56,88.89,88.54,88.83,8310
|
|
2023-05-05 11:40:00+00:00,88.82,88.83,88.57,88.7,5378
|
|
2023-05-05 11:40:00+00:00,88.82,88.83,88.57,88.7,5378
|
|
2023-05-05 11:45:00+00:00,88.71,88.95,88.58,88.93,6855
|
|
2023-05-05 11:45:00+00:00,88.71,88.95,88.58,88.93,6855
|
|
2023-05-05 11:50:00+00:00,88.93,89.0,88.82,88.95,6475
|
|
2023-05-05 11:50:00+00:00,88.93,89.0,88.82,88.95,6475
|
|
2023-05-05 11:55:00+00:00,88.95,89.04,88.76,88.92,7780
|
|
2023-05-05 11:55:00+00:00,88.95,89.04,88.76,88.92,7780
|
|
2023-05-05 12:00:00+00:00,88.93,88.95,88.59,88.62,5298
|
|
2023-05-05 12:00:00+00:00,88.93,88.95,88.59,88.62,5298
|
|
2023-05-05 12:05:00+00:00,88.64,88.67,88.3,88.5,7992
|
|
2023-05-05 12:05:00+00:00,88.64,88.67,88.3,88.5,7992
|
|
2023-05-05 12:10:00+00:00,88.49,88.54,88.31,88.35,5119
|
|
2023-05-05 12:10:00+00:00,88.49,88.54,88.31,88.35,5119
|
|
2023-05-05 12:15:00+00:00,88.36,88.52,88.31,88.48,4201
|
|
2023-05-05 12:15:00+00:00,88.36,88.52,88.31,88.48,4201
|
|
2023-05-05 12:20:00+00:00,88.49,88.58,88.45,88.55,4674
|
|
2023-05-05 12:20:00+00:00,88.49,88.58,88.45,88.55,4674
|
|
2023-05-05 12:25:00+00:00,88.55,88.66,88.32,88.57,5386
|
|
2023-05-05 12:25:00+00:00,88.55,88.66,88.32,88.57,5386
|
|
2023-05-05 12:30:00+00:00,88.56,88.91,88.51,88.91,5690
|
|
2023-05-05 12:30:00+00:00,88.56,88.91,88.51,88.91,5690
|
|
2023-05-05 12:35:00+00:00,88.91,89.23,88.86,89.18,10883
|
|
2023-05-05 12:35:00+00:00,88.91,89.23,88.86,89.18,10883
|
|
2023-05-05 12:40:00+00:00,89.18,89.19,88.97,88.98,6552
|
|
2023-05-05 12:40:00+00:00,89.18,89.19,88.97,88.98,6552
|
|
2023-05-05 12:45:00+00:00,88.99,89.37,88.98,89.19,8310
|
|
2023-05-05 12:45:00+00:00,88.99,89.37,88.98,89.19,8310
|
|
2023-05-05 12:50:00+00:00,89.19,89.46,89.16,89.23,6809
|
|
2023-05-05 12:50:00+00:00,89.19,89.46,89.16,89.23,6809
|
|
2023-05-05 12:55:00+00:00,89.22,89.36,89.07,89.32,6203
|
|
2023-05-05 12:55:00+00:00,89.22,89.36,89.07,89.32,6203
|
|
2023-05-05 13:00:00+00:00,89.32,89.47,89.18,89.26,4362
|
|
2023-05-05 13:00:00+00:00,89.32,89.47,89.18,89.26,4362
|
|
2023-05-05 13:05:00+00:00,89.25,89.59,89.22,89.47,6487
|
|
2023-05-05 13:05:00+00:00,89.25,89.59,89.22,89.47,6487
|
|
2023-05-05 13:10:00+00:00,89.49,89.58,89.35,89.52,5078
|
|
2023-05-05 13:10:00+00:00,89.49,89.58,89.35,89.52,5078
|
|
2023-05-05 13:15:00+00:00,89.52,89.54,89.19,89.36,5622
|
|
2023-05-05 13:15:00+00:00,89.52,89.54,89.19,89.36,5622
|
|
2023-05-05 13:20:00+00:00,89.36,89.53,89.24,89.33,4994
|
|
2023-05-05 13:20:00+00:00,89.36,89.53,89.24,89.33,4994
|
|
2023-05-05 13:25:00+00:00,89.32,89.42,89.28,89.4,2781
|
|
2023-05-05 13:25:00+00:00,89.32,89.42,89.28,89.4,2781
|
|
2023-05-05 13:30:00+00:00,89.41,89.8,89.36,89.65,7889
|
|
2023-05-05 13:30:00+00:00,89.41,89.8,89.36,89.65,7889
|
|
2023-05-05 13:35:00+00:00,89.65,89.74,89.53,89.63,3784
|
|
2023-05-05 13:35:00+00:00,89.65,89.74,89.53,89.63,3784
|
|
2023-05-05 13:40:00+00:00,89.64,89.76,89.5,89.74,3930
|
|
2023-05-05 13:40:00+00:00,89.64,89.76,89.5,89.74,3930
|
|
2023-05-05 13:45:00+00:00,89.75,89.9,89.61,89.9,5454
|
|
2023-05-05 13:45:00+00:00,89.75,89.9,89.61,89.9,5454
|
|
2023-05-05 13:50:00+00:00,89.9,89.94,89.69,89.89,4590
|
|
2023-05-05 13:50:00+00:00,89.9,89.94,89.69,89.89,4590
|
|
2023-05-05 13:55:00+00:00,89.89,89.98,89.86,89.97,4194
|
|
2023-05-05 13:55:00+00:00,89.89,89.98,89.86,89.97,4194
|
|
2023-05-05 14:00:00+00:00,89.97,90.2,89.9,90.15,8594
|
|
2023-05-05 14:00:00+00:00,89.97,90.2,89.9,90.15,8594
|
|
2023-05-05 14:05:00+00:00,90.15,90.31,90.11,90.24,8348
|
|
2023-05-05 14:05:00+00:00,90.15,90.31,90.11,90.24,8348
|
|
2023-05-05 14:10:00+00:00,90.24,90.43,90.04,90.1,9579
|
|
2023-05-05 14:10:00+00:00,90.24,90.43,90.04,90.1,9579
|
|
2023-05-05 14:15:00+00:00,90.11,90.15,89.71,89.73,9320
|
|
2023-05-05 14:15:00+00:00,90.11,90.15,89.71,89.73,9320
|
|
2023-05-05 14:20:00+00:00,89.74,89.93,89.72,89.84,6599
|
|
2023-05-05 14:20:00+00:00,89.74,89.93,89.72,89.84,6599
|
|
2023-05-05 14:25:00+00:00,89.84,89.99,89.83,89.92,3498
|
|
2023-05-05 14:25:00+00:00,89.84,89.99,89.83,89.92,3498
|
|
2023-05-05 14:30:00+00:00,89.92,90.19,89.91,90.09,6832
|
|
2023-05-05 14:30:00+00:00,89.92,90.19,89.91,90.09,6832
|
|
2023-05-05 14:35:00+00:00,90.09,90.15,89.96,90.08,4269
|
|
2023-05-05 14:35:00+00:00,90.09,90.15,89.96,90.08,4269
|
|
2023-05-05 14:40:00+00:00,90.09,90.2,90.01,90.19,3966
|
|
2023-05-05 14:40:00+00:00,90.09,90.2,90.01,90.19,3966
|
|
2023-05-05 14:45:00+00:00,90.2,90.29,90.06,90.27,5595
|
|
2023-05-05 14:45:00+00:00,90.2,90.29,90.06,90.27,5595
|
|
2023-05-05 14:50:00+00:00,90.27,90.3,90.15,90.29,4246
|
|
2023-05-05 14:50:00+00:00,90.27,90.3,90.15,90.29,4246
|
|
2023-05-05 14:55:00+00:00,90.29,90.38,90.26,90.32,5672
|
|
2023-05-05 14:55:00+00:00,90.29,90.38,90.26,90.32,5672
|
|
2023-05-05 15:00:00+00:00,90.32,90.36,90.14,90.32,5964
|
|
2023-05-05 15:00:00+00:00,90.32,90.36,90.14,90.32,5964
|
|
2023-05-05 15:05:00+00:00,90.31,90.35,90.2,90.26,3727
|
|
2023-05-05 15:05:00+00:00,90.31,90.35,90.2,90.26,3727
|
|
2023-05-05 15:10:00+00:00,90.25,90.3,90.08,90.13,5245
|
|
2023-05-05 15:10:00+00:00,90.25,90.3,90.08,90.13,5245
|
|
2023-05-05 15:15:00+00:00,90.12,90.17,89.88,89.92,6641
|
|
2023-05-05 15:15:00+00:00,90.12,90.17,89.88,89.92,6641
|
|
2023-05-05 15:20:00+00:00,89.92,90.08,89.83,90.01,6609
|
|
2023-05-05 15:20:00+00:00,89.92,90.08,89.83,90.01,6609
|
|
2023-05-05 15:25:00+00:00,90.02,90.02,89.79,89.91,5863
|
|
2023-05-05 15:25:00+00:00,90.02,90.02,89.79,89.91,5863
|
|
2023-05-05 15:30:00+00:00,89.89,90.16,89.87,90.12,6314
|
|
2023-05-05 15:30:00+00:00,89.89,90.16,89.87,90.12,6314
|
|
2023-05-05 15:35:00+00:00,90.12,90.16,89.96,89.97,5673
|
|
2023-05-05 15:35:00+00:00,90.12,90.16,89.96,89.97,5673
|
|
2023-05-05 15:40:00+00:00,89.97,90.04,89.87,89.91,5497
|
|
2023-05-05 15:40:00+00:00,89.97,90.04,89.87,89.91,5497
|
|
2023-05-05 15:45:00+00:00,89.91,90.02,89.82,89.96,6846
|
|
2023-05-05 15:45:00+00:00,89.91,90.02,89.82,89.96,6846
|
|
2023-05-05 15:50:00+00:00,89.95,89.95,89.77,89.83,9689
|
|
2023-05-05 15:50:00+00:00,89.95,89.95,89.77,89.83,9689
|
|
2023-05-05 15:55:00+00:00,89.83,90.03,89.75,89.84,17454
|
|
2023-05-05 15:55:00+00:00,89.83,90.03,89.75,89.84,17454
|
|
2023-05-08 09:30:00+00:00,89.92,91.15,89.89,89.9,22990
|
|
2023-05-08 09:35:00+00:00,89.91,89.96,89.38,89.66,13107
|
|
2023-05-08 09:40:00+00:00,89.66,89.98,89.24,89.44,10912
|
|
2023-05-08 09:45:00+00:00,89.44,89.63,89.27,89.51,8419
|
|
2023-05-08 09:50:00+00:00,89.5,89.59,89.17,89.37,9472
|
|
2023-05-08 09:55:00+00:00,89.41,89.66,89.41,89.43,7330
|
|
2023-05-08 10:00:00+00:00,89.43,89.9,89.29,89.45,9918
|
|
2023-05-08 10:05:00+00:00,89.46,89.86,89.31,89.55,7685
|
|
2023-05-08 10:10:00+00:00,89.55,89.86,89.45,89.73,7043
|
|
2023-05-08 10:15:00+00:00,89.73,90.34,89.58,90.31,11585
|
|
2023-05-08 10:20:00+00:00,90.32,90.35,90.01,90.14,8650
|
|
2023-05-08 10:25:00+00:00,90.13,90.37,90.04,90.32,7814
|
|
2023-05-08 10:30:00+00:00,90.34,90.6,90.01,90.09,9474
|
|
2023-05-08 10:35:00+00:00,90.1,90.36,89.96,90.32,8852
|
|
2023-05-08 10:40:00+00:00,90.33,90.58,90.29,90.54,7451
|
|
2023-05-08 10:45:00+00:00,90.54,90.75,90.4,90.69,8376
|
|
2023-05-08 10:50:00+00:00,90.7,90.87,90.56,90.87,6037
|
|
2023-05-08 10:55:00+00:00,90.86,91.36,90.84,91.34,15549
|
|
2023-05-08 11:00:00+00:00,91.34,91.68,91.27,91.62,12177
|
|
2023-05-08 11:05:00+00:00,91.63,91.64,91.26,91.43,11083
|
|
2023-05-08 11:10:00+00:00,91.42,91.8,91.39,91.69,12420
|
|
2023-05-08 11:15:00+00:00,91.69,92.37,91.58,92.33,17244
|
|
2023-05-08 11:20:00+00:00,92.33,92.44,91.93,92.43,16012
|
|
2023-05-08 11:25:00+00:00,92.44,92.7,92.28,92.66,17529
|
|
2023-05-08 11:30:00+00:00,92.66,93.09,92.41,92.98,18295
|
|
2023-05-08 11:35:00+00:00,92.98,93.44,92.9,93.32,18098
|
|
2023-05-08 11:40:00+00:00,93.33,93.87,93.26,93.76,21073
|
|
2023-05-08 11:45:00+00:00,93.76,94.16,93.66,93.86,20391
|
|
2023-05-08 11:50:00+00:00,93.86,93.98,93.62,93.79,15806
|
|
2023-05-08 11:55:00+00:00,93.79,93.93,93.63,93.93,10098
|
|
2023-05-08 12:00:00+00:00,93.93,94.12,93.8,93.88,12265
|
|
2023-05-08 12:05:00+00:00,93.88,94.56,93.83,94.31,19171
|
|
2023-05-08 12:10:00+00:00,94.3,94.31,93.95,94.03,9969
|
|
2023-05-08 12:15:00+00:00,94.03,94.24,93.83,94.23,10510
|
|
2023-05-08 12:20:00+00:00,94.23,94.4,94.16,94.29,8443
|
|
2023-05-08 12:25:00+00:00,94.29,94.49,94.16,94.47,6942
|
|
2023-05-08 12:30:00+00:00,94.47,94.75,94.39,94.48,13586
|
|
2023-05-08 12:35:00+00:00,94.48,94.85,94.41,94.76,11366
|
|
2023-05-08 12:40:00+00:00,94.76,95.0,94.67,94.76,12464
|
|
2023-05-08 12:45:00+00:00,94.75,95.13,94.71,95.03,13830
|
|
2023-05-08 12:50:00+00:00,95.04,95.45,95.0,95.41,13810
|
|
2023-05-08 12:55:00+00:00,95.42,95.66,95.27,95.34,16995
|
|
2023-05-08 13:00:00+00:00,95.34,95.43,94.67,94.7,19585
|
|
2023-05-08 13:05:00+00:00,94.72,94.93,94.43,94.91,15535
|
|
2023-05-08 13:10:00+00:00,94.92,95.2,94.83,95.01,15035
|
|
2023-05-08 13:15:00+00:00,95.01,95.28,94.8,95.22,10172
|
|
2023-05-08 13:20:00+00:00,95.22,95.26,94.91,95.0,7435
|
|
2023-05-08 13:25:00+00:00,95.0,95.1,94.83,94.93,6970
|
|
2023-05-08 13:30:00+00:00,94.93,95.22,94.78,95.09,9895
|
|
2023-05-08 13:35:00+00:00,95.1,95.11,94.73,94.92,7704
|
|
2023-05-08 13:40:00+00:00,94.92,94.98,94.62,94.86,8038
|
|
2023-05-08 13:45:00+00:00,94.87,95.33,94.78,95.1,11528
|
|
2023-05-08 13:50:00+00:00,95.1,95.34,94.99,95.1,7705
|
|
2023-05-08 13:55:00+00:00,95.09,95.18,94.82,94.84,6406
|
|
2023-05-08 14:00:00+00:00,94.84,94.92,94.66,94.73,7940
|
|
2023-05-08 14:05:00+00:00,94.73,94.74,94.25,94.53,12976
|
|
2023-05-08 14:10:00+00:00,94.52,94.84,94.45,94.79,8642
|
|
2023-05-08 14:15:00+00:00,94.77,94.94,94.66,94.73,8947
|
|
2023-05-08 14:20:00+00:00,94.73,95.0,94.7,94.82,8275
|
|
2023-05-08 14:25:00+00:00,94.81,94.89,94.74,94.84,4490
|
|
2023-05-08 14:30:00+00:00,94.84,95.27,94.83,95.13,9149
|
|
2023-05-08 14:35:00+00:00,95.14,95.14,94.86,95.09,6514
|
|
2023-05-08 14:40:00+00:00,95.09,95.31,95.01,95.29,7635
|
|
2023-05-08 14:45:00+00:00,95.29,95.49,95.18,95.47,9103
|
|
2023-05-08 14:50:00+00:00,95.47,95.47,95.2,95.25,6971
|
|
2023-05-08 14:55:00+00:00,95.26,95.46,95.2,95.36,6253
|
|
2023-05-08 15:00:00+00:00,95.37,95.41,95.18,95.23,6444
|
|
2023-05-08 15:05:00+00:00,95.23,95.32,95.13,95.22,6817
|
|
2023-05-08 15:10:00+00:00,95.22,95.31,95.14,95.25,4990
|
|
2023-05-08 15:15:00+00:00,95.27,95.3,95.1,95.26,6901
|
|
2023-05-08 15:20:00+00:00,95.26,95.35,95.23,95.29,5284
|
|
2023-05-08 15:25:00+00:00,95.28,95.33,95.09,95.14,6477
|
|
2023-05-08 15:30:00+00:00,95.13,95.28,95.06,95.18,8197
|
|
2023-05-08 15:35:00+00:00,95.19,95.42,95.18,95.31,7237
|
|
2023-05-08 15:40:00+00:00,95.31,95.5,95.28,95.4,7472
|
|
2023-05-08 15:45:00+00:00,95.4,95.51,95.31,95.32,7826
|
|
2023-05-08 15:50:00+00:00,95.31,95.36,95.02,95.09,12016
|
|
2023-05-08 15:55:00+00:00,95.09,95.1,94.93,95.04,18138
|
|
2023-05-09 09:30:00+00:00,94.89,95.09,94.26,94.32,23542
|
|
2023-05-09 09:35:00+00:00,94.32,94.56,93.93,94.11,15924
|
|
2023-05-09 09:40:00+00:00,94.11,94.28,93.75,94.14,14163
|
|
2023-05-09 09:45:00+00:00,94.14,94.14,93.53,93.56,14692
|
|
2023-05-09 09:50:00+00:00,93.58,93.72,93.42,93.6,10994
|
|
2023-05-09 09:55:00+00:00,93.6,94.28,93.59,94.24,15337
|
|
2023-05-09 10:00:00+00:00,94.25,94.45,94.0,94.3,14307
|
|
2023-05-09 10:05:00+00:00,94.3,94.74,94.21,94.24,13986
|
|
2023-05-09 10:10:00+00:00,94.23,94.47,94.09,94.47,11950
|
|
2023-05-09 10:15:00+00:00,94.47,95.32,94.43,95.07,22056
|
|
2023-05-09 10:20:00+00:00,95.07,95.39,94.82,94.88,13238
|
|
2023-05-09 10:25:00+00:00,94.88,95.01,94.71,94.91,8376
|
|
2023-05-09 10:30:00+00:00,94.9,95.19,94.78,95.07,12122
|
|
2023-05-09 10:35:00+00:00,95.08,95.96,95.04,95.86,20753
|
|
2023-05-09 10:40:00+00:00,95.86,96.16,95.53,95.54,16502
|
|
2023-05-09 10:45:00+00:00,95.53,95.8,95.45,95.61,12033
|
|
2023-05-09 10:50:00+00:00,95.61,95.68,95.01,95.2,11240
|
|
2023-05-09 10:55:00+00:00,95.18,95.38,95.03,95.26,8188
|
|
2023-05-09 11:00:00+00:00,95.26,95.6,94.79,94.87,13186
|
|
2023-05-09 11:05:00+00:00,94.87,94.92,94.39,94.53,10052
|
|
2023-05-09 11:10:00+00:00,94.52,94.62,94.17,94.44,8782
|
|
2023-05-09 11:15:00+00:00,94.43,94.65,94.26,94.52,7451
|
|
2023-05-09 11:20:00+00:00,94.53,94.68,94.33,94.62,7160
|
|
2023-05-09 11:25:00+00:00,94.62,94.68,94.37,94.48,5872
|
|
2023-05-09 11:30:00+00:00,94.49,94.65,94.28,94.65,6390
|
|
2023-05-09 11:35:00+00:00,94.64,94.97,94.62,94.93,8580
|
|
2023-05-09 11:40:00+00:00,94.92,95.03,94.76,94.89,5956
|
|
2023-05-09 11:45:00+00:00,94.89,94.91,94.52,94.69,7247
|
|
2023-05-09 11:50:00+00:00,94.68,94.89,94.54,94.75,5246
|
|
2023-05-09 11:55:00+00:00,94.75,94.81,94.54,94.78,5211
|
|
2023-05-09 12:00:00+00:00,94.77,94.98,94.73,94.87,5199
|
|
2023-05-09 12:05:00+00:00,94.87,95.07,94.8,95.0,5500
|
|
2023-05-09 12:10:00+00:00,95.0,95.37,94.98,95.22,9957
|
|
2023-05-09 12:15:00+00:00,95.24,95.32,95.03,95.13,6045
|
|
2023-05-09 12:20:00+00:00,95.13,95.27,94.95,95.24,6000
|
|
2023-05-09 12:25:00+00:00,95.24,95.37,95.16,95.21,6447
|
|
2023-05-09 12:30:00+00:00,95.2,95.5,95.09,95.49,6931
|
|
2023-05-09 12:35:00+00:00,95.49,95.5,95.02,95.15,8023
|
|
2023-05-09 12:40:00+00:00,95.15,95.33,95.01,95.27,4758
|
|
2023-05-09 12:45:00+00:00,95.27,95.53,95.2,95.37,7323
|
|
2023-05-09 12:50:00+00:00,95.37,95.42,95.17,95.24,3794
|
|
2023-05-09 12:55:00+00:00,95.26,95.51,95.25,95.47,3982
|
|
2023-05-09 13:00:00+00:00,95.47,95.49,95.26,95.26,3979
|
|
2023-05-09 13:05:00+00:00,95.26,95.4,95.19,95.2,3058
|
|
2023-05-09 13:10:00+00:00,95.21,95.42,95.2,95.36,3032
|
|
2023-05-09 13:15:00+00:00,95.38,95.38,95.2,95.25,3274
|
|
2023-05-09 13:20:00+00:00,95.25,95.37,95.05,95.07,4233
|
|
2023-05-09 13:25:00+00:00,95.06,95.17,94.91,94.98,4306
|
|
2023-05-09 13:30:00+00:00,94.99,95.13,94.92,95.13,4060
|
|
2023-05-09 13:35:00+00:00,95.13,95.2,94.98,95.02,4600
|
|
2023-05-09 13:40:00+00:00,95.04,95.14,94.97,95.03,2778
|
|
2023-05-09 13:45:00+00:00,95.02,95.16,94.87,95.02,5192
|
|
2023-05-09 13:50:00+00:00,95.02,95.39,94.92,95.28,6819
|
|
2023-05-09 13:55:00+00:00,95.28,95.32,95.18,95.27,2841
|
|
2023-05-09 14:00:00+00:00,95.29,95.48,95.24,95.39,4391
|
|
2023-05-09 14:05:00+00:00,95.4,95.6,95.35,95.55,6786
|
|
2023-05-09 14:10:00+00:00,95.56,95.56,95.3,95.49,4498
|
|
2023-05-09 14:15:00+00:00,95.48,95.57,95.39,95.48,3278
|
|
2023-05-09 14:20:00+00:00,95.48,95.67,95.41,95.6,4581
|
|
2023-05-09 14:25:00+00:00,95.58,95.87,95.52,95.7,7502
|
|
2023-05-09 14:30:00+00:00,95.69,95.84,95.64,95.65,4983
|
|
2023-05-09 14:35:00+00:00,95.65,95.78,95.59,95.73,4395
|
|
2023-05-09 14:40:00+00:00,95.72,95.78,95.68,95.74,3044
|
|
2023-05-09 14:45:00+00:00,95.74,95.85,95.67,95.69,4146
|
|
2023-05-09 14:50:00+00:00,95.7,95.77,95.43,95.46,6677
|
|
2023-05-09 14:55:00+00:00,95.45,95.75,95.45,95.68,5067
|
|
2023-05-09 15:00:00+00:00,95.68,95.75,95.59,95.7,3506
|
|
2023-05-09 15:05:00+00:00,95.7,95.79,95.57,95.69,4017
|
|
2023-05-09 15:10:00+00:00,95.68,95.7,95.43,95.49,3674
|
|
2023-05-09 15:15:00+00:00,95.48,95.48,95.34,95.4,4767
|
|
2023-05-09 15:20:00+00:00,95.41,95.43,95.17,95.31,5225
|
|
2023-05-09 15:25:00+00:00,95.32,95.35,95.16,95.18,3227
|
|
2023-05-09 15:30:00+00:00,95.18,95.35,95.14,95.3,5326
|
|
2023-05-09 15:35:00+00:00,95.3,95.37,95.08,95.09,4788
|
|
2023-05-09 15:40:00+00:00,95.09,95.13,94.98,95.08,5578
|
|
2023-05-09 15:45:00+00:00,95.08,95.24,95.04,95.21,6294
|
|
2023-05-09 15:50:00+00:00,95.22,95.35,95.04,95.14,8257
|
|
2023-05-09 15:55:00+00:00,95.13,95.21,95.0,95.07,13103
|
|
2023-05-10 09:30:00+00:00,96.42,97.64,96.12,97.23,30822
|
|
2023-05-10 09:35:00+00:00,97.24,97.99,96.7,97.39,23185
|
|
2023-05-10 09:40:00+00:00,97.41,97.85,96.95,97.4,21201
|
|
2023-05-10 09:45:00+00:00,97.39,98.3,97.26,97.99,25793
|
|
2023-05-10 09:50:00+00:00,97.99,98.15,97.48,97.74,17779
|
|
2023-05-10 09:55:00+00:00,97.75,98.01,97.52,97.74,13588
|
|
2023-05-10 10:00:00+00:00,97.76,98.78,97.75,98.53,23060
|
|
2023-05-10 10:05:00+00:00,98.51,98.71,98.23,98.63,13946
|
|
2023-05-10 10:10:00+00:00,98.63,98.89,98.38,98.68,18692
|
|
2023-05-10 10:15:00+00:00,98.69,98.91,98.19,98.54,17911
|
|
2023-05-10 10:20:00+00:00,98.54,99.35,98.47,99.25,22031
|
|
2023-05-10 10:25:00+00:00,99.25,99.87,99.16,99.68,20611
|
|
2023-05-10 10:30:00+00:00,99.69,99.94,99.54,99.67,17453
|
|
2023-05-10 10:35:00+00:00,99.67,99.72,99.13,99.14,15405
|
|
2023-05-10 10:40:00+00:00,99.14,99.29,98.58,98.59,15825
|
|
2023-05-10 10:45:00+00:00,98.59,98.78,98.26,98.53,19245
|
|
2023-05-10 10:50:00+00:00,98.52,98.73,98.26,98.33,15915
|
|
2023-05-10 10:55:00+00:00,98.32,98.33,97.83,98.14,17354
|
|
2023-05-10 11:00:00+00:00,98.15,98.59,98.08,98.53,12304
|
|
2023-05-10 11:05:00+00:00,98.55,98.73,98.41,98.73,10996
|
|
2023-05-10 11:10:00+00:00,98.72,98.88,98.36,98.36,10530
|
|
2023-05-10 11:15:00+00:00,98.38,98.69,98.3,98.66,6845
|
|
2023-05-10 11:20:00+00:00,98.65,98.96,98.55,98.93,8693
|
|
2023-05-10 11:25:00+00:00,98.93,99.13,98.81,99.04,9056
|
|
2023-05-10 11:30:00+00:00,99.04,99.25,98.96,99.19,8605
|
|
2023-05-10 11:35:00+00:00,99.21,99.44,98.97,99.35,9944
|
|
2023-05-10 11:40:00+00:00,99.34,99.42,99.21,99.22,5661
|
|
2023-05-10 11:45:00+00:00,99.22,99.3,99.01,99.21,7784
|
|
2023-05-10 11:50:00+00:00,99.21,99.27,98.84,98.88,8368
|
|
2023-05-10 11:55:00+00:00,98.89,98.9,98.52,98.62,9807
|
|
2023-05-10 12:00:00+00:00,98.62,98.62,98.18,98.43,11018
|
|
2023-05-10 12:05:00+00:00,98.42,98.42,98.22,98.37,5648
|
|
2023-05-10 12:10:00+00:00,98.36,98.66,98.27,98.6,7225
|
|
2023-05-10 12:15:00+00:00,98.61,98.69,98.35,98.62,6342
|
|
2023-05-10 12:20:00+00:00,98.61,98.75,98.49,98.67,4786
|
|
2023-05-10 12:25:00+00:00,98.68,98.91,98.5,98.83,6678
|
|
2023-05-10 12:30:00+00:00,98.84,98.99,98.73,98.98,5053
|
|
2023-05-10 12:35:00+00:00,98.98,99.22,98.74,99.2,9313
|
|
2023-05-10 12:40:00+00:00,99.2,99.25,99.05,99.05,5610
|
|
2023-05-10 12:45:00+00:00,99.05,99.17,98.94,99.12,5335
|
|
2023-05-10 12:50:00+00:00,99.13,99.29,98.68,98.75,9590
|
|
2023-05-10 12:55:00+00:00,98.74,99.07,98.58,98.82,8207
|
|
2023-05-10 13:00:00+00:00,98.82,98.9,98.62,98.72,4927
|
|
2023-05-10 13:05:00+00:00,98.71,98.82,98.51,98.55,5362
|
|
2023-05-10 13:10:00+00:00,98.53,98.57,98.21,98.26,5919
|
|
2023-05-10 13:15:00+00:00,98.25,98.29,97.71,97.71,11985
|
|
2023-05-10 13:20:00+00:00,97.75,97.75,97.21,97.22,11097
|
|
2023-05-10 13:25:00+00:00,97.22,97.25,96.89,96.96,12581
|
|
2023-05-10 13:30:00+00:00,96.96,97.19,96.76,96.96,11717
|
|
2023-05-10 13:35:00+00:00,96.96,97.04,96.71,96.75,8588
|
|
2023-05-10 13:40:00+00:00,96.75,96.82,96.61,96.8,8044
|
|
2023-05-10 13:45:00+00:00,96.79,96.99,96.74,96.98,7580
|
|
2023-05-10 13:50:00+00:00,96.98,97.03,96.53,96.73,9093
|
|
2023-05-10 13:55:00+00:00,96.72,96.95,96.7,96.89,4908
|
|
2023-05-10 14:00:00+00:00,96.89,96.97,96.73,96.78,5665
|
|
2023-05-10 14:05:00+00:00,96.78,97.26,96.78,97.16,9257
|
|
2023-05-10 14:10:00+00:00,97.17,97.26,96.97,97.0,6686
|
|
2023-05-10 14:15:00+00:00,97.03,97.23,97.0,97.09,5448
|
|
2023-05-10 14:20:00+00:00,97.09,97.24,96.87,96.91,5535
|
|
2023-05-10 14:25:00+00:00,96.91,97.05,96.74,96.75,5342
|
|
2023-05-10 14:30:00+00:00,96.76,96.81,96.46,96.56,7579
|
|
2023-05-10 14:35:00+00:00,96.55,96.78,96.29,96.43,8930
|
|
2023-05-10 14:40:00+00:00,96.42,96.95,96.39,96.92,9137
|
|
2023-05-10 14:45:00+00:00,96.91,96.94,96.47,96.53,6148
|
|
2023-05-10 14:50:00+00:00,96.55,96.67,96.37,96.61,5903
|
|
2023-05-10 14:55:00+00:00,96.6,96.77,96.48,96.58,5073
|
|
2023-05-10 15:00:00+00:00,96.59,96.62,96.21,96.51,8038
|
|
2023-05-10 15:05:00+00:00,96.51,96.67,96.48,96.51,5656
|
|
2023-05-10 15:10:00+00:00,96.51,96.8,96.48,96.72,6181
|
|
2023-05-10 15:15:00+00:00,96.73,97.08,96.65,97.05,7067
|
|
2023-05-10 15:20:00+00:00,97.05,97.15,96.92,97.08,7255
|
|
2023-05-10 15:25:00+00:00,97.09,97.3,97.02,97.19,8183
|
|
2023-05-10 15:30:00+00:00,97.19,97.33,97.16,97.27,7318
|
|
2023-05-10 15:35:00+00:00,97.27,97.32,97.07,97.12,6577
|
|
2023-05-10 15:40:00+00:00,97.13,97.32,97.08,97.32,6736
|
|
2023-05-10 15:45:00+00:00,97.31,97.55,97.14,97.19,12917
|
|
2023-05-10 15:50:00+00:00,97.18,97.25,96.96,97.19,10294
|
|
2023-05-10 15:55:00+00:00,97.2,97.25,96.92,97.0,11068
|
|
2023-05-11 09:30:00+00:00,98.16,99.19,97.68,97.72,29095
|
|
2023-05-11 09:35:00+00:00,97.73,98.42,97.45,97.55,20648
|
|
2023-05-11 09:40:00+00:00,97.55,98.06,97.15,97.69,16405
|
|
2023-05-11 09:45:00+00:00,97.68,97.81,97.17,97.44,10882
|
|
2023-05-11 09:50:00+00:00,97.42,98.3,97.26,98.16,18610
|
|
2023-05-11 09:55:00+00:00,98.15,98.72,98.03,98.2,15864
|
|
2023-05-11 10:00:00+00:00,98.21,98.64,98.08,98.13,11186
|
|
2023-05-11 10:05:00+00:00,98.11,98.28,97.92,98.09,10384
|
|
2023-05-11 10:10:00+00:00,98.11,98.25,97.99,98.04,6050
|
|
2023-05-11 10:15:00+00:00,98.03,98.22,96.84,96.85,19501
|
|
2023-05-11 10:20:00+00:00,96.84,97.4,96.81,97.38,13227
|
|
2023-05-11 10:25:00+00:00,97.38,97.56,97.26,97.33,12518
|
|
2023-05-11 10:30:00+00:00,97.32,97.35,96.54,96.64,13784
|
|
2023-05-11 10:35:00+00:00,96.65,96.78,96.26,96.38,10209
|
|
2023-05-11 10:40:00+00:00,96.37,96.43,96.14,96.29,8092
|
|
2023-05-11 10:45:00+00:00,96.3,96.82,96.24,96.8,9493
|
|
2023-05-11 10:50:00+00:00,96.79,96.83,96.47,96.75,6242
|
|
2023-05-11 10:55:00+00:00,96.75,96.9,96.66,96.88,6174
|
|
2023-05-11 11:00:00+00:00,96.88,96.9,96.63,96.71,4026
|
|
2023-05-11 11:05:00+00:00,96.7,96.85,96.36,96.42,5325
|
|
2023-05-11 11:10:00+00:00,96.41,96.56,96.3,96.53,5047
|
|
2023-05-11 11:15:00+00:00,96.54,96.8,96.52,96.53,5194
|
|
2023-05-11 11:20:00+00:00,96.54,96.6,96.36,96.41,3929
|
|
2023-05-11 11:25:00+00:00,96.41,96.84,96.39,96.82,4314
|
|
2023-05-11 11:30:00+00:00,96.82,96.91,96.7,96.75,4345
|
|
2023-05-11 11:35:00+00:00,96.76,97.13,96.73,97.06,7274
|
|
2023-05-11 11:40:00+00:00,97.06,97.11,96.78,96.9,4267
|
|
2023-05-11 11:45:00+00:00,96.91,96.97,96.59,96.7,4173
|
|
2023-05-11 11:50:00+00:00,96.7,96.81,96.63,96.77,2486
|
|
2023-05-11 11:55:00+00:00,96.77,97.0,96.68,96.92,4169
|
|
2023-05-11 12:00:00+00:00,96.93,96.94,96.69,96.7,3415
|
|
2023-05-11 12:05:00+00:00,96.71,96.81,96.63,96.73,2452
|
|
2023-05-11 12:10:00+00:00,96.72,96.73,96.56,96.65,2257
|
|
2023-05-11 12:15:00+00:00,96.65,96.94,96.51,96.94,3268
|
|
2023-05-11 12:20:00+00:00,96.94,97.17,96.91,97.0,7923
|
|
2023-05-11 12:25:00+00:00,96.99,97.06,96.73,96.8,3927
|
|
2023-05-11 12:30:00+00:00,96.79,96.98,96.77,96.86,2661
|
|
2023-05-11 12:35:00+00:00,96.87,97.03,96.82,96.97,2831
|
|
2023-05-11 12:40:00+00:00,96.97,97.22,96.96,97.21,4045
|
|
2023-05-11 12:45:00+00:00,97.2,97.25,97.13,97.22,2866
|
|
2023-05-11 12:50:00+00:00,97.23,97.29,97.1,97.16,3844
|
|
2023-05-11 12:55:00+00:00,97.16,97.19,97.03,97.16,2762
|
|
2023-05-11 13:00:00+00:00,97.16,97.22,97.0,97.02,2447
|
|
2023-05-11 13:05:00+00:00,97.02,97.2,96.98,97.08,2647
|
|
2023-05-11 13:10:00+00:00,97.08,97.12,96.88,97.08,2926
|
|
2023-05-11 13:15:00+00:00,97.09,97.23,96.99,97.06,3575
|
|
2023-05-11 13:20:00+00:00,97.07,97.14,96.83,96.88,3668
|
|
2023-05-11 13:25:00+00:00,96.88,97.0,96.84,96.86,2869
|
|
2023-05-11 13:30:00+00:00,96.86,96.95,96.79,96.91,2733
|
|
2023-05-11 13:35:00+00:00,96.9,97.0,96.85,96.95,2827
|
|
2023-05-11 13:40:00+00:00,96.93,97.15,96.82,97.12,3298
|
|
2023-05-11 13:45:00+00:00,97.12,97.14,96.53,96.55,5118
|
|
2023-05-11 13:50:00+00:00,96.55,96.67,96.44,96.61,4361
|
|
2023-05-11 13:55:00+00:00,96.6,96.75,96.54,96.73,2892
|
|
2023-05-11 14:00:00+00:00,96.72,96.73,96.57,96.61,2859
|
|
2023-05-11 14:05:00+00:00,96.61,96.82,96.57,96.82,2537
|
|
2023-05-11 14:10:00+00:00,96.83,96.85,96.69,96.76,2108
|
|
2023-05-11 14:15:00+00:00,96.76,96.8,96.59,96.66,2129
|
|
2023-05-11 14:20:00+00:00,96.66,96.85,96.6,96.79,4246
|
|
2023-05-11 14:25:00+00:00,96.8,96.9,96.7,96.86,2114
|
|
2023-05-11 14:30:00+00:00,96.85,96.88,96.77,96.86,1693
|
|
2023-05-11 14:35:00+00:00,96.86,97.01,96.78,97.01,2638
|
|
2023-05-11 14:40:00+00:00,97.01,97.37,96.95,97.35,7367
|
|
2023-05-11 14:45:00+00:00,97.35,97.37,97.13,97.23,4142
|
|
2023-05-11 14:50:00+00:00,97.22,97.25,97.09,97.18,3116
|
|
2023-05-11 14:55:00+00:00,97.19,97.37,97.16,97.33,3213
|
|
2023-05-11 15:00:00+00:00,97.33,97.47,97.3,97.38,5072
|
|
2023-05-11 15:05:00+00:00,97.37,97.57,97.32,97.56,4725
|
|
2023-05-11 15:10:00+00:00,97.57,97.84,97.56,97.69,9421
|
|
2023-05-11 15:15:00+00:00,97.69,97.69,97.34,97.34,5915
|
|
2023-05-11 15:20:00+00:00,97.34,97.5,97.24,97.35,5150
|
|
2023-05-11 15:25:00+00:00,97.34,97.39,97.2,97.21,4013
|
|
2023-05-11 15:30:00+00:00,97.22,97.42,97.18,97.41,4467
|
|
2023-05-11 15:35:00+00:00,97.4,97.45,97.23,97.26,4693
|
|
2023-05-11 15:40:00+00:00,97.26,97.33,97.08,97.31,4463
|
|
2023-05-11 15:45:00+00:00,97.31,97.4,97.13,97.18,5501
|
|
2023-05-11 15:50:00+00:00,97.17,97.17,96.92,97.06,5961
|
|
2023-05-11 15:55:00+00:00,97.06,97.2,97.02,97.13,8244
|
|
2023-05-12 09:30:00+00:00,96.83,97.45,96.57,97.37,15078
|
|
2023-05-12 09:35:00+00:00,97.39,97.42,96.45,96.65,14763
|
|
2023-05-12 09:40:00+00:00,96.63,96.87,96.41,96.46,11246
|
|
2023-05-12 09:45:00+00:00,96.46,96.62,95.67,95.79,16061
|
|
2023-05-12 09:50:00+00:00,95.79,96.11,95.68,95.96,13385
|
|
2023-05-12 09:55:00+00:00,95.97,95.97,95.58,95.6,10628
|
|
2023-05-12 10:00:00+00:00,95.59,95.83,95.27,95.38,11959
|
|
2023-05-12 10:05:00+00:00,95.37,95.75,95.32,95.58,8777
|
|
2023-05-12 10:10:00+00:00,95.58,95.86,95.36,95.83,9106
|
|
2023-05-12 10:15:00+00:00,95.83,95.91,95.52,95.55,6527
|
|
2023-05-12 10:20:00+00:00,95.55,95.79,95.44,95.77,6172
|
|
2023-05-12 10:25:00+00:00,95.76,95.96,95.6,95.75,7479
|
|
2023-05-12 10:30:00+00:00,95.75,95.78,94.98,95.05,11154
|
|
2023-05-12 10:35:00+00:00,95.04,95.4,95.01,95.36,7128
|
|
2023-05-12 10:40:00+00:00,95.36,95.53,95.25,95.52,5382
|
|
2023-05-12 10:45:00+00:00,95.53,95.58,95.3,95.43,5200
|
|
2023-05-12 10:50:00+00:00,95.43,95.48,95.07,95.09,6084
|
|
2023-05-12 10:55:00+00:00,95.08,95.17,94.74,94.93,8315
|
|
2023-05-12 11:00:00+00:00,94.93,95.02,94.8,94.98,5914
|
|
2023-05-12 11:05:00+00:00,94.99,95.17,94.92,95.04,5593
|
|
2023-05-12 11:10:00+00:00,95.04,95.29,94.94,95.03,4971
|
|
2023-05-12 11:15:00+00:00,95.03,95.04,94.81,94.87,3895
|
|
2023-05-12 11:20:00+00:00,94.87,95.32,94.86,95.01,5600
|
|
2023-05-12 11:25:00+00:00,95.01,95.02,94.73,94.81,4741
|
|
2023-05-12 11:30:00+00:00,94.81,95.01,94.66,94.8,5936
|
|
2023-05-12 11:35:00+00:00,94.8,94.99,94.73,94.97,4156
|
|
2023-05-12 11:40:00+00:00,94.96,95.12,94.95,95.0,4003
|
|
2023-05-12 11:45:00+00:00,95.01,95.34,95.0,95.23,4830
|
|
2023-05-12 11:50:00+00:00,95.25,95.28,95.1,95.27,4153
|
|
2023-05-12 11:55:00+00:00,95.29,95.35,95.13,95.28,4422
|
|
2023-05-12 12:00:00+00:00,95.29,95.29,95.0,95.05,4755
|
|
2023-05-12 12:05:00+00:00,95.04,95.14,94.86,94.98,4257
|
|
2023-05-12 12:10:00+00:00,94.97,95.01,94.79,94.86,3131
|
|
2023-05-12 12:15:00+00:00,94.85,94.97,94.61,94.72,5488
|
|
2023-05-12 12:20:00+00:00,94.71,94.73,94.36,94.39,5642
|
|
2023-05-12 12:25:00+00:00,94.38,94.55,94.38,94.42,4634
|
|
2023-05-12 12:30:00+00:00,94.41,94.58,94.3,94.52,4883
|
|
2023-05-12 12:35:00+00:00,94.53,94.59,94.31,94.47,5426
|
|
2023-05-12 12:40:00+00:00,94.47,94.47,94.2,94.22,3996
|
|
2023-05-12 12:45:00+00:00,94.22,94.23,93.95,94.03,7570
|
|
2023-05-12 12:50:00+00:00,94.03,94.04,93.85,93.88,7241
|
|
2023-05-12 12:55:00+00:00,93.88,94.08,93.85,93.89,4974
|
|
2023-05-12 13:00:00+00:00,93.9,93.97,93.68,93.97,6711
|
|
2023-05-12 13:05:00+00:00,93.97,94.28,93.92,94.2,6852
|
|
2023-05-12 13:10:00+00:00,94.21,94.36,94.04,94.26,5241
|
|
2023-05-12 13:15:00+00:00,94.26,94.51,94.26,94.45,4881
|
|
2023-05-12 13:20:00+00:00,94.44,94.7,94.4,94.68,6929
|
|
2023-05-12 13:25:00+00:00,94.66,94.72,94.43,94.48,5600
|
|
2023-05-12 13:30:00+00:00,94.46,94.6,94.32,94.35,5032
|
|
2023-05-12 13:35:00+00:00,94.33,94.48,94.2,94.45,4862
|
|
2023-05-12 13:40:00+00:00,94.46,94.59,94.37,94.55,3790
|
|
2023-05-12 13:45:00+00:00,94.55,94.66,94.41,94.56,4213
|
|
2023-05-12 13:50:00+00:00,94.57,94.57,94.34,94.34,3341
|
|
2023-05-12 13:55:00+00:00,94.34,94.38,94.15,94.27,4143
|
|
2023-05-12 14:00:00+00:00,94.26,94.28,94.1,94.27,3922
|
|
2023-05-12 14:05:00+00:00,94.25,94.38,94.24,94.33,3052
|
|
2023-05-12 14:10:00+00:00,94.33,94.51,94.24,94.31,4001
|
|
2023-05-12 14:15:00+00:00,94.32,94.49,94.25,94.46,3017
|
|
2023-05-12 14:20:00+00:00,94.46,94.49,94.25,94.28,2350
|
|
2023-05-12 14:25:00+00:00,94.28,94.56,94.26,94.48,4189
|
|
2023-05-12 14:30:00+00:00,94.49,94.59,94.33,94.59,5118
|
|
2023-05-12 14:35:00+00:00,94.59,94.62,94.46,94.53,4161
|
|
2023-05-12 14:40:00+00:00,94.52,94.53,94.25,94.33,3769
|
|
2023-05-12 14:45:00+00:00,94.32,94.46,94.26,94.45,2729
|
|
2023-05-12 14:50:00+00:00,94.45,94.64,94.43,94.56,4610
|
|
2023-05-12 14:55:00+00:00,94.57,94.66,94.45,94.61,3488
|
|
2023-05-12 15:00:00+00:00,94.62,94.69,94.5,94.56,3627
|
|
2023-05-12 15:05:00+00:00,94.56,94.69,94.49,94.61,3291
|
|
2023-05-12 15:10:00+00:00,94.61,94.69,94.56,94.59,2908
|
|
2023-05-12 15:15:00+00:00,94.59,94.75,94.59,94.75,3662
|
|
2023-05-12 15:20:00+00:00,94.76,94.84,94.59,94.74,6801
|
|
2023-05-12 15:25:00+00:00,94.73,94.84,94.65,94.8,4528
|
|
2023-05-12 15:30:00+00:00,94.8,94.97,94.8,94.92,5554
|
|
2023-05-12 15:35:00+00:00,94.92,95.08,94.85,95.02,8414
|
|
2023-05-12 15:40:00+00:00,95.02,95.09,94.97,95.07,3541
|
|
2023-05-12 15:45:00+00:00,95.08,95.14,94.96,95.02,6068
|
|
2023-05-12 15:50:00+00:00,95.01,95.17,94.94,95.16,6251
|
|
2023-05-12 15:55:00+00:00,95.16,95.29,95.16,95.29,10491
|
|
2023-05-15 09:30:00+00:00,95.29,95.6,94.5,95.47,15459
|
|
2023-05-15 09:35:00+00:00,95.45,95.67,94.73,94.89,9524
|
|
2023-05-15 09:40:00+00:00,94.89,95.38,94.81,95.36,8695
|
|
2023-05-15 09:45:00+00:00,95.36,95.38,94.91,95.05,8391
|
|
2023-05-15 09:50:00+00:00,95.05,95.07,94.5,94.83,9527
|
|
2023-05-15 09:55:00+00:00,94.82,94.95,94.66,94.7,7929
|
|
2023-05-15 10:00:00+00:00,94.72,94.79,94.45,94.75,6239
|
|
2023-05-15 10:05:00+00:00,94.74,94.81,94.35,94.45,8556
|
|
2023-05-15 10:10:00+00:00,94.46,94.58,94.22,94.25,8803
|
|
2023-05-15 10:15:00+00:00,94.25,94.31,93.91,94.04,9337
|
|
2023-05-15 10:20:00+00:00,94.04,94.19,93.8,93.82,8648
|
|
2023-05-15 10:25:00+00:00,93.81,93.93,93.45,93.64,13378
|
|
2023-05-15 10:30:00+00:00,93.62,94.05,93.57,94.04,6976
|
|
2023-05-15 10:35:00+00:00,94.05,94.24,93.97,94.2,6483
|
|
2023-05-15 10:40:00+00:00,94.19,94.34,94.1,94.22,5439
|
|
2023-05-15 10:45:00+00:00,94.22,94.39,94.04,94.31,5598
|
|
2023-05-15 10:50:00+00:00,94.3,94.48,94.23,94.45,5447
|
|
2023-05-15 10:55:00+00:00,94.46,94.53,94.12,94.2,7466
|
|
2023-05-15 11:00:00+00:00,94.2,94.44,94.18,94.43,3827
|
|
2023-05-15 11:05:00+00:00,94.43,94.77,94.41,94.71,6520
|
|
2023-05-15 11:10:00+00:00,94.72,94.88,94.66,94.84,5410
|
|
2023-05-15 11:15:00+00:00,94.83,94.98,94.82,94.93,5432
|
|
2023-05-15 11:20:00+00:00,94.94,95.22,94.93,95.2,6681
|
|
2023-05-15 11:25:00+00:00,95.2,95.38,95.18,95.29,8342
|
|
2023-05-15 11:30:00+00:00,95.29,95.4,95.24,95.31,5776
|
|
2023-05-15 11:35:00+00:00,95.32,95.44,95.17,95.29,5536
|
|
2023-05-15 11:40:00+00:00,95.29,95.54,95.26,95.42,5108
|
|
2023-05-15 11:45:00+00:00,95.43,95.94,95.33,95.93,8995
|
|
2023-05-15 11:50:00+00:00,95.93,96.11,95.83,95.95,10084
|
|
2023-05-15 11:55:00+00:00,95.95,96.04,95.86,95.95,4455
|
|
2023-05-15 12:00:00+00:00,95.94,95.97,95.65,95.74,5977
|
|
2023-05-15 12:05:00+00:00,95.73,95.84,95.58,95.81,4480
|
|
2023-05-15 12:10:00+00:00,95.81,95.95,95.74,95.87,4501
|
|
2023-05-15 12:15:00+00:00,95.87,96.24,95.85,96.18,8278
|
|
2023-05-15 12:20:00+00:00,96.17,96.19,95.96,96.08,5145
|
|
2023-05-15 12:25:00+00:00,96.07,96.13,95.92,95.94,4702
|
|
2023-05-15 12:30:00+00:00,95.95,96.08,95.81,96.06,3848
|
|
2023-05-15 12:35:00+00:00,96.06,96.23,96.06,96.14,5486
|
|
2023-05-15 12:40:00+00:00,96.16,96.23,96.01,96.21,3325
|
|
2023-05-15 12:45:00+00:00,96.2,96.34,96.19,96.31,4312
|
|
2023-05-15 12:50:00+00:00,96.3,96.45,96.21,96.44,4814
|
|
2023-05-15 12:55:00+00:00,96.45,96.59,96.44,96.5,5781
|
|
2023-05-15 13:00:00+00:00,96.5,96.6,96.4,96.44,3780
|
|
2023-05-15 13:05:00+00:00,96.44,96.68,96.37,96.67,4614
|
|
2023-05-15 13:10:00+00:00,96.68,96.71,96.53,96.64,4061
|
|
2023-05-15 13:15:00+00:00,96.64,96.71,96.57,96.68,3824
|
|
2023-05-15 13:20:00+00:00,96.68,96.72,96.46,96.47,3766
|
|
2023-05-15 13:25:00+00:00,96.47,96.58,96.38,96.41,4228
|
|
2023-05-15 13:30:00+00:00,96.41,96.47,96.28,96.33,4316
|
|
2023-05-15 13:35:00+00:00,96.33,96.37,96.21,96.26,3976
|
|
2023-05-15 13:40:00+00:00,96.27,96.35,96.14,96.3,3765
|
|
2023-05-15 13:45:00+00:00,96.3,96.32,96.22,96.3,2520
|
|
2023-05-15 13:50:00+00:00,96.31,96.5,96.27,96.49,5130
|
|
2023-05-15 13:55:00+00:00,96.5,96.58,96.42,96.52,2844
|
|
2023-05-15 14:00:00+00:00,96.52,96.6,96.47,96.52,2640
|
|
2023-05-15 14:05:00+00:00,96.51,96.63,96.43,96.57,3536
|
|
2023-05-15 14:10:00+00:00,96.57,96.78,96.53,96.75,4233
|
|
2023-05-15 14:15:00+00:00,96.75,96.87,96.64,96.86,5604
|
|
2023-05-15 14:20:00+00:00,96.87,96.9,96.76,96.8,3889
|
|
2023-05-15 14:25:00+00:00,96.79,96.85,96.68,96.74,3801
|
|
2023-05-15 14:30:00+00:00,96.74,96.84,96.65,96.78,3332
|
|
2023-05-15 14:35:00+00:00,96.78,96.88,96.67,96.87,3570
|
|
2023-05-15 14:40:00+00:00,96.87,96.99,96.77,96.96,4595
|
|
2023-05-15 14:45:00+00:00,96.95,96.99,96.88,96.95,2938
|
|
2023-05-15 14:50:00+00:00,96.95,96.95,96.58,96.68,5488
|
|
2023-05-15 14:55:00+00:00,96.68,96.75,96.6,96.72,3547
|
|
2023-05-15 15:00:00+00:00,96.72,96.78,96.62,96.74,3459
|
|
2023-05-15 15:05:00+00:00,96.73,96.82,96.61,96.77,3399
|
|
2023-05-15 15:10:00+00:00,96.77,97.01,96.75,96.95,6024
|
|
2023-05-15 15:15:00+00:00,96.95,97.02,96.84,97.01,4169
|
|
2023-05-15 15:20:00+00:00,97.02,97.15,96.94,97.12,5172
|
|
2023-05-15 15:25:00+00:00,97.11,97.13,97.04,97.09,2484
|
|
2023-05-15 15:30:00+00:00,97.09,97.23,97.0,97.21,5576
|
|
2023-05-15 15:35:00+00:00,97.2,97.24,97.13,97.19,4196
|
|
2023-05-15 15:40:00+00:00,97.19,97.3,97.17,97.22,4613
|
|
2023-05-15 15:45:00+00:00,97.21,97.26,97.16,97.2,4617
|
|
2023-05-15 15:50:00+00:00,97.2,97.29,97.17,97.27,6172
|
|
2023-05-15 15:55:00+00:00,97.28,97.43,97.27,97.4,12597
|
|
2023-05-16 09:30:00+00:00,97.39,98.99,97.31,98.8,27268
|
|
2023-05-16 09:35:00+00:00,98.79,99.92,98.63,99.45,31701
|
|
2023-05-16 09:40:00+00:00,99.46,100.92,99.42,100.86,37985
|
|
2023-05-16 09:45:00+00:00,100.86,101.24,100.73,100.74,26882
|
|
2023-05-16 09:50:00+00:00,100.76,100.88,100.41,100.43,18006
|
|
2023-05-16 09:55:00+00:00,100.42,100.91,100.21,100.89,16140
|
|
2023-05-16 10:00:00+00:00,100.9,101.5,100.54,101.5,19152
|
|
2023-05-16 10:05:00+00:00,101.5,101.5,101.15,101.4,15693
|
|
2023-05-16 10:10:00+00:00,101.41,101.41,100.87,101.15,17254
|
|
2023-05-16 10:15:00+00:00,101.13,101.75,101.13,101.43,20823
|
|
2023-05-16 10:20:00+00:00,101.44,101.75,101.1,101.28,14764
|
|
2023-05-16 10:25:00+00:00,101.27,101.7,101.15,101.67,11076
|
|
2023-05-16 10:30:00+00:00,101.66,101.89,101.61,101.81,14054
|
|
2023-05-16 10:35:00+00:00,101.83,101.92,101.46,101.8,12271
|
|
2023-05-16 10:40:00+00:00,101.81,101.91,101.6,101.79,8458
|
|
2023-05-16 10:45:00+00:00,101.78,101.84,101.39,101.45,9882
|
|
2023-05-16 10:50:00+00:00,101.44,101.59,101.27,101.5,8645
|
|
2023-05-16 10:55:00+00:00,101.5,101.72,101.36,101.49,9507
|
|
2023-05-16 11:00:00+00:00,101.5,102.04,101.49,101.92,15721
|
|
2023-05-16 11:05:00+00:00,101.92,102.2,101.9,102.17,11642
|
|
2023-05-16 11:10:00+00:00,102.18,102.36,102.04,102.34,12141
|
|
2023-05-16 11:15:00+00:00,102.34,102.41,101.91,102.09,13241
|
|
2023-05-16 11:20:00+00:00,102.09,102.09,101.71,101.94,9919
|
|
2023-05-16 11:25:00+00:00,101.93,102.05,101.77,102.04,7277
|
|
2023-05-16 11:30:00+00:00,102.04,102.26,101.87,101.89,8377
|
|
2023-05-16 11:35:00+00:00,101.89,102.1,101.87,102.09,7689
|
|
2023-05-16 11:40:00+00:00,102.09,102.26,101.89,102.16,7975
|
|
2023-05-16 11:45:00+00:00,102.17,102.46,102.13,102.35,7927
|
|
2023-05-16 11:50:00+00:00,102.34,102.46,102.22,102.34,5931
|
|
2023-05-16 11:55:00+00:00,102.34,102.5,102.23,102.45,5993
|
|
2023-05-16 12:00:00+00:00,102.45,102.48,102.2,102.31,6352
|
|
2023-05-16 12:05:00+00:00,102.31,102.76,102.28,102.69,9621
|
|
2023-05-16 12:10:00+00:00,102.69,102.74,102.47,102.63,8625
|
|
2023-05-16 12:15:00+00:00,102.61,102.64,102.49,102.52,5195
|
|
2023-05-16 12:20:00+00:00,102.51,102.72,102.49,102.67,7123
|
|
2023-05-16 12:25:00+00:00,102.68,102.83,102.49,102.58,7021
|
|
2023-05-16 12:30:00+00:00,102.58,102.81,102.52,102.64,6074
|
|
2023-05-16 12:35:00+00:00,102.64,102.9,102.6,102.86,5785
|
|
2023-05-16 12:40:00+00:00,102.86,103.2,102.84,103.19,12287
|
|
2023-05-16 12:45:00+00:00,103.2,103.28,103.02,103.07,10823
|
|
2023-05-16 12:50:00+00:00,103.07,103.12,102.84,102.84,5835
|
|
2023-05-16 12:55:00+00:00,102.84,103.03,102.83,102.95,5653
|
|
2023-05-16 13:00:00+00:00,102.97,103.2,102.96,103.04,5164
|
|
2023-05-16 13:05:00+00:00,103.02,103.03,102.81,102.85,5944
|
|
2023-05-16 13:10:00+00:00,102.87,102.93,102.61,102.65,6630
|
|
2023-05-16 13:15:00+00:00,102.65,102.76,102.56,102.7,6355
|
|
2023-05-16 13:20:00+00:00,102.71,102.9,102.7,102.76,6274
|
|
2023-05-16 13:25:00+00:00,102.74,102.76,102.56,102.62,5205
|
|
2023-05-16 13:30:00+00:00,102.62,103.1,102.57,103.08,8283
|
|
2023-05-16 13:35:00+00:00,103.09,103.09,102.54,102.56,9475
|
|
2023-05-16 13:40:00+00:00,102.56,102.7,102.5,102.58,7752
|
|
2023-05-16 13:45:00+00:00,102.58,102.81,102.36,102.69,8960
|
|
2023-05-16 13:50:00+00:00,102.69,102.87,102.59,102.74,5146
|
|
2023-05-16 13:55:00+00:00,102.73,102.79,102.55,102.65,4215
|
|
2023-05-16 14:00:00+00:00,102.67,102.81,102.59,102.67,4972
|
|
2023-05-16 14:05:00+00:00,102.68,102.7,102.36,102.44,7454
|
|
2023-05-16 14:10:00+00:00,102.43,102.53,102.17,102.47,7362
|
|
2023-05-16 14:15:00+00:00,102.48,102.65,102.4,102.65,5655
|
|
2023-05-16 14:20:00+00:00,102.64,102.81,102.57,102.75,6364
|
|
2023-05-16 14:25:00+00:00,102.75,102.85,102.66,102.76,4574
|
|
2023-05-16 14:30:00+00:00,102.75,102.79,102.45,102.54,5974
|
|
2023-05-16 14:35:00+00:00,102.53,102.75,102.36,102.75,5460
|
|
2023-05-16 14:40:00+00:00,102.75,103.04,102.71,103.02,8198
|
|
2023-05-16 14:45:00+00:00,103.02,103.18,103.0,103.04,8091
|
|
2023-05-16 14:50:00+00:00,103.04,103.08,102.88,102.93,4908
|
|
2023-05-16 14:55:00+00:00,102.93,102.98,102.56,102.63,6523
|
|
2023-05-16 15:00:00+00:00,102.64,102.76,102.54,102.58,5372
|
|
2023-05-16 15:05:00+00:00,102.57,102.58,102.12,102.14,7398
|
|
2023-05-16 15:10:00+00:00,102.14,102.45,102.14,102.43,7874
|
|
2023-05-16 15:15:00+00:00,102.42,102.47,102.14,102.22,7474
|
|
2023-05-16 15:20:00+00:00,102.22,102.29,101.96,102.08,10457
|
|
2023-05-16 15:25:00+00:00,102.08,102.39,102.07,102.33,7718
|
|
2023-05-16 15:30:00+00:00,102.33,102.45,102.12,102.38,6628
|
|
2023-05-16 15:35:00+00:00,102.38,102.4,102.16,102.2,5142
|
|
2023-05-16 15:40:00+00:00,102.2,102.2,102.02,102.17,6648
|
|
2023-05-16 15:45:00+00:00,102.16,102.17,101.93,101.95,7682
|
|
2023-05-16 15:50:00+00:00,101.96,102.06,101.44,101.51,16903
|
|
2023-05-16 15:55:00+00:00,101.5,101.6,101.36,101.44,18616
|
|
2023-05-17 09:30:00+00:00,101.76,102.37,101.13,101.13,27061
|
|
2023-05-17 09:35:00+00:00,101.15,101.46,100.79,100.87,16308
|
|
2023-05-17 09:40:00+00:00,100.87,101.14,100.62,100.81,18225
|
|
2023-05-17 09:45:00+00:00,100.82,100.88,100.07,100.27,25170
|
|
2023-05-17 09:50:00+00:00,100.27,100.7,100.05,100.55,15995
|
|
2023-05-17 09:55:00+00:00,100.53,100.69,100.33,100.45,10969
|
|
2023-05-17 10:00:00+00:00,100.45,101.06,100.26,101.0,14465
|
|
2023-05-17 10:05:00+00:00,101.01,101.38,100.99,101.25,16243
|
|
2023-05-17 10:10:00+00:00,101.26,101.69,101.07,101.64,13256
|
|
2023-05-17 10:15:00+00:00,101.64,102.12,101.51,102.12,13269
|
|
2023-05-17 10:20:00+00:00,102.12,102.16,101.71,101.75,11395
|
|
2023-05-17 10:25:00+00:00,101.75,101.99,101.65,101.91,8882
|
|
2023-05-17 10:30:00+00:00,101.91,102.0,101.63,101.64,7717
|
|
2023-05-17 10:35:00+00:00,101.63,101.86,101.37,101.78,9206
|
|
2023-05-17 10:40:00+00:00,101.8,101.91,101.45,101.57,8003
|
|
2023-05-17 10:45:00+00:00,101.56,101.68,101.4,101.67,7514
|
|
2023-05-17 10:50:00+00:00,101.67,101.7,101.25,101.29,6726
|
|
2023-05-17 10:55:00+00:00,101.3,101.75,101.21,101.71,9305
|
|
2023-05-17 11:00:00+00:00,101.7,101.92,101.67,101.9,6813
|
|
2023-05-17 11:05:00+00:00,101.89,101.97,101.62,101.7,6117
|
|
2023-05-17 11:10:00+00:00,101.71,102.26,101.65,102.22,8615
|
|
2023-05-17 11:15:00+00:00,102.22,102.49,102.15,102.26,11358
|
|
2023-05-17 11:20:00+00:00,102.26,102.5,102.06,102.46,10077
|
|
2023-05-17 11:25:00+00:00,102.46,102.47,102.15,102.32,6329
|
|
2023-05-17 11:30:00+00:00,102.33,102.4,101.89,101.94,8007
|
|
2023-05-17 11:35:00+00:00,101.94,102.17,101.93,102.15,5436
|
|
2023-05-17 11:40:00+00:00,102.16,102.44,102.14,102.41,5514
|
|
2023-05-17 11:45:00+00:00,102.42,102.65,102.4,102.51,8971
|
|
2023-05-17 11:50:00+00:00,102.51,102.64,102.4,102.48,5328
|
|
2023-05-17 11:55:00+00:00,102.47,102.77,102.45,102.65,6192
|
|
2023-05-17 12:00:00+00:00,102.64,102.69,102.33,102.42,5423
|
|
2023-05-17 12:05:00+00:00,102.43,102.54,102.24,102.53,5086
|
|
2023-05-17 12:10:00+00:00,102.53,102.76,102.5,102.72,6046
|
|
2023-05-17 12:15:00+00:00,102.72,102.92,102.57,102.76,8450
|
|
2023-05-17 12:20:00+00:00,102.76,103.03,102.61,102.94,10569
|
|
2023-05-17 12:25:00+00:00,102.95,102.96,102.67,102.75,5031
|
|
2023-05-17 12:30:00+00:00,102.74,102.91,102.67,102.79,5090
|
|
2023-05-17 12:35:00+00:00,102.8,102.93,102.73,102.91,3749
|
|
2023-05-17 12:40:00+00:00,102.92,103.04,102.78,102.88,5602
|
|
2023-05-17 12:45:00+00:00,102.86,103.07,102.81,102.94,5872
|
|
2023-05-17 12:50:00+00:00,102.96,103.17,102.9,103.17,5611
|
|
2023-05-17 12:55:00+00:00,103.17,103.26,102.98,103.13,7192
|
|
2023-05-17 13:00:00+00:00,103.14,103.77,103.1,103.74,10909
|
|
2023-05-17 13:05:00+00:00,103.74,103.85,103.62,103.69,9013
|
|
2023-05-17 13:10:00+00:00,103.68,103.88,103.61,103.73,6267
|
|
2023-05-17 13:15:00+00:00,103.73,103.77,103.45,103.46,5880
|
|
2023-05-17 13:20:00+00:00,103.46,103.71,103.37,103.7,5957
|
|
2023-05-17 13:25:00+00:00,103.7,104.07,103.65,103.92,9806
|
|
2023-05-17 13:30:00+00:00,103.93,104.03,103.73,103.82,6438
|
|
2023-05-17 13:35:00+00:00,103.81,103.85,103.57,103.69,5270
|
|
2023-05-17 13:40:00+00:00,103.69,103.84,103.65,103.74,4394
|
|
2023-05-17 13:45:00+00:00,103.74,103.93,103.7,103.78,4828
|
|
2023-05-17 13:50:00+00:00,103.78,103.87,103.7,103.73,3979
|
|
2023-05-17 13:55:00+00:00,103.72,103.87,103.64,103.74,4699
|
|
2023-05-17 14:00:00+00:00,103.75,103.8,103.68,103.73,3230
|
|
2023-05-17 14:05:00+00:00,103.73,103.8,103.64,103.79,3971
|
|
2023-05-17 14:10:00+00:00,103.79,104.01,103.76,103.98,6483
|
|
2023-05-17 14:15:00+00:00,103.98,104.02,103.82,103.86,7835
|
|
2023-05-17 14:20:00+00:00,103.86,103.95,103.84,103.94,3092
|
|
2023-05-17 14:25:00+00:00,103.95,103.95,103.83,103.86,2830
|
|
2023-05-17 14:30:00+00:00,103.87,103.95,103.71,103.76,4571
|
|
2023-05-17 14:35:00+00:00,103.77,103.89,103.67,103.83,4295
|
|
2023-05-17 14:40:00+00:00,103.85,103.89,103.48,103.54,4242
|
|
2023-05-17 14:45:00+00:00,103.53,103.83,103.43,103.72,9241
|
|
2023-05-17 14:50:00+00:00,103.71,103.75,103.42,103.47,6456
|
|
2023-05-17 14:55:00+00:00,103.47,103.52,103.38,103.43,3293
|
|
2023-05-17 15:00:00+00:00,103.42,103.5,103.29,103.45,5556
|
|
2023-05-17 15:05:00+00:00,103.45,103.7,103.41,103.67,5400
|
|
2023-05-17 15:10:00+00:00,103.67,104.0,103.63,103.97,6603
|
|
2023-05-17 15:15:00+00:00,103.95,103.99,103.8,103.83,5555
|
|
2023-05-17 15:20:00+00:00,103.83,103.88,103.65,103.74,4867
|
|
2023-05-17 15:25:00+00:00,103.73,103.79,103.62,103.68,4830
|
|
2023-05-17 15:30:00+00:00,103.67,103.83,103.58,103.63,5551
|
|
2023-05-17 15:35:00+00:00,103.62,103.79,103.54,103.76,5824
|
|
2023-05-17 15:40:00+00:00,103.76,104.05,103.75,104.03,7681
|
|
2023-05-17 15:45:00+00:00,104.02,104.14,103.96,104.09,8549
|
|
2023-05-17 15:50:00+00:00,104.1,104.1,103.7,103.7,9539
|
|
2023-05-17 15:55:00+00:00,103.71,104.0,103.66,103.76,14878
|
|
2023-05-18 09:30:00+00:00,103.98,104.78,103.93,104.75,17372
|
|
2023-05-18 09:35:00+00:00,104.74,105.52,104.69,105.42,22176
|
|
2023-05-18 09:40:00+00:00,105.43,105.67,105.0,105.33,16856
|
|
2023-05-18 09:45:00+00:00,105.33,105.64,105.04,105.1,13344
|
|
2023-05-18 09:50:00+00:00,105.09,105.33,104.83,105.23,12139
|
|
2023-05-18 09:55:00+00:00,105.24,105.6,105.13,105.42,10286
|
|
2023-05-18 10:00:00+00:00,105.42,105.96,105.29,105.89,14680
|
|
2023-05-18 10:05:00+00:00,105.9,106.54,105.88,106.45,20649
|
|
2023-05-18 10:10:00+00:00,106.45,106.48,106.06,106.15,10182
|
|
2023-05-18 10:15:00+00:00,106.17,106.4,106.06,106.12,12236
|
|
2023-05-18 10:20:00+00:00,106.12,106.57,106.07,106.3,10700
|
|
2023-05-18 10:25:00+00:00,106.29,107.05,106.23,106.87,15324
|
|
2023-05-18 10:30:00+00:00,106.89,107.1,106.71,106.74,8793
|
|
2023-05-18 10:35:00+00:00,106.75,106.96,106.55,106.94,9276
|
|
2023-05-18 10:40:00+00:00,106.95,106.95,106.36,106.36,8595
|
|
2023-05-18 10:45:00+00:00,106.36,106.77,106.23,106.73,8316
|
|
2023-05-18 10:50:00+00:00,106.72,106.76,106.43,106.65,6278
|
|
2023-05-18 10:55:00+00:00,106.64,106.84,106.51,106.73,6457
|
|
2023-05-18 11:00:00+00:00,106.72,107.18,106.67,107.16,9517
|
|
2023-05-18 11:05:00+00:00,107.15,107.28,106.96,107.17,8777
|
|
2023-05-18 11:10:00+00:00,107.15,107.69,107.15,107.38,12962
|
|
2023-05-18 11:15:00+00:00,107.39,107.6,107.28,107.43,5374
|
|
2023-05-18 11:20:00+00:00,107.43,107.64,107.39,107.54,6236
|
|
2023-05-18 11:25:00+00:00,107.53,107.93,107.33,107.76,9140
|
|
2023-05-18 11:30:00+00:00,107.76,107.81,107.58,107.7,5465
|
|
2023-05-18 11:35:00+00:00,107.69,107.9,107.47,107.77,7440
|
|
2023-05-18 11:40:00+00:00,107.77,108.0,107.6,107.64,10044
|
|
2023-05-18 11:45:00+00:00,107.64,107.77,107.54,107.55,7431
|
|
2023-05-18 11:50:00+00:00,107.54,107.6,107.12,107.24,8518
|
|
2023-05-18 11:55:00+00:00,107.25,107.39,106.76,106.9,10483
|
|
2023-05-18 12:00:00+00:00,106.9,106.95,106.72,106.83,6874
|
|
2023-05-18 12:05:00+00:00,106.82,106.84,106.31,106.5,10824
|
|
2023-05-18 12:10:00+00:00,106.49,106.62,106.19,106.2,8162
|
|
2023-05-18 12:15:00+00:00,106.21,106.47,105.96,105.98,9648
|
|
2023-05-18 12:20:00+00:00,105.97,106.02,105.66,105.83,9883
|
|
2023-05-18 12:25:00+00:00,105.83,105.93,105.5,105.74,8055
|
|
2023-05-18 12:30:00+00:00,105.74,106.3,105.61,106.16,9800
|
|
2023-05-18 12:35:00+00:00,106.16,106.23,106.01,106.14,5771
|
|
2023-05-18 12:40:00+00:00,106.13,106.19,105.88,106.03,5387
|
|
2023-05-18 12:45:00+00:00,106.03,106.58,106.02,106.55,7271
|
|
2023-05-18 12:50:00+00:00,106.56,106.74,106.48,106.69,5943
|
|
2023-05-18 12:55:00+00:00,106.69,106.7,106.37,106.53,6260
|
|
2023-05-18 13:00:00+00:00,106.53,106.81,106.52,106.78,5064
|
|
2023-05-18 13:05:00+00:00,106.79,106.86,106.64,106.77,4342
|
|
2023-05-18 13:10:00+00:00,106.76,106.77,106.52,106.68,4208
|
|
2023-05-18 13:15:00+00:00,106.68,107.02,106.66,106.95,6549
|
|
2023-05-18 13:20:00+00:00,106.97,106.98,106.81,106.94,3075
|
|
2023-05-18 13:25:00+00:00,106.95,107.09,106.68,106.71,8599
|
|
2023-05-18 13:30:00+00:00,106.71,107.0,106.66,106.95,4809
|
|
2023-05-18 13:35:00+00:00,106.94,107.09,106.76,106.8,5237
|
|
2023-05-18 13:40:00+00:00,106.8,106.89,106.62,106.65,3860
|
|
2023-05-18 13:45:00+00:00,106.65,106.79,106.43,106.69,5876
|
|
2023-05-18 13:50:00+00:00,106.68,106.68,106.51,106.59,4232
|
|
2023-05-18 13:55:00+00:00,106.59,106.6,106.32,106.38,6433
|
|
2023-05-18 14:00:00+00:00,106.38,106.68,106.33,106.6,5042
|
|
2023-05-18 14:05:00+00:00,106.59,106.69,106.37,106.57,4496
|
|
2023-05-18 14:10:00+00:00,106.57,106.74,106.55,106.74,2622
|
|
2023-05-18 14:15:00+00:00,106.74,106.96,106.71,106.95,4647
|
|
2023-05-18 14:20:00+00:00,106.93,107.06,106.88,106.99,4043
|
|
2023-05-18 14:25:00+00:00,106.99,107.02,106.89,106.93,3530
|
|
2023-05-18 14:30:00+00:00,106.93,107.26,106.89,107.18,6443
|
|
2023-05-18 14:35:00+00:00,107.18,107.37,107.15,107.35,5263
|
|
2023-05-18 14:40:00+00:00,107.36,107.41,107.27,107.31,5382
|
|
2023-05-18 14:45:00+00:00,107.32,107.35,107.2,107.34,3795
|
|
2023-05-18 14:50:00+00:00,107.34,107.46,107.26,107.31,4512
|
|
2023-05-18 14:55:00+00:00,107.31,107.5,107.3,107.48,5510
|
|
2023-05-18 15:00:00+00:00,107.48,107.51,107.32,107.48,4795
|
|
2023-05-18 15:05:00+00:00,107.47,107.58,107.32,107.56,4948
|
|
2023-05-18 15:10:00+00:00,107.57,107.69,107.54,107.58,5294
|
|
2023-05-18 15:15:00+00:00,107.58,107.75,107.57,107.73,5353
|
|
2023-05-18 15:20:00+00:00,107.73,107.75,107.55,107.61,6451
|
|
2023-05-18 15:25:00+00:00,107.6,107.75,107.52,107.72,6467
|
|
2023-05-18 15:30:00+00:00,107.72,107.85,107.43,107.66,11502
|
|
2023-05-18 15:35:00+00:00,107.66,107.67,107.41,107.49,5712
|
|
2023-05-18 15:40:00+00:00,107.48,107.8,107.44,107.75,6986
|
|
2023-05-18 15:45:00+00:00,107.75,107.89,107.74,107.85,8097
|
|
2023-05-18 15:50:00+00:00,107.85,108.1,107.79,107.84,13414
|
|
2023-05-18 15:55:00+00:00,107.84,108.0,107.77,107.92,12591
|
|
2023-05-19 09:30:00+00:00,106.32,107.0,105.86,105.95,28065
|
|
2023-05-19 09:35:00+00:00,105.95,106.77,105.8,106.46,15707
|
|
2023-05-19 09:40:00+00:00,106.45,107.29,106.44,106.86,16954
|
|
2023-05-19 09:45:00+00:00,106.86,106.87,105.8,105.87,14682
|
|
2023-05-19 09:50:00+00:00,105.86,106.12,105.56,105.63,18096
|
|
2023-05-19 09:55:00+00:00,105.63,106.07,105.44,105.98,13843
|
|
2023-05-19 10:00:00+00:00,105.99,106.01,105.05,105.58,14559
|
|
2023-05-19 10:05:00+00:00,105.59,105.61,105.11,105.33,9363
|
|
2023-05-19 10:10:00+00:00,105.31,105.73,105.03,105.57,12792
|
|
2023-05-19 10:15:00+00:00,105.58,105.95,105.32,105.95,9076
|
|
2023-05-19 10:20:00+00:00,105.95,106.23,105.86,106.04,9953
|
|
2023-05-19 10:25:00+00:00,106.04,106.18,105.63,105.67,9012
|
|
2023-05-19 10:30:00+00:00,105.66,105.85,105.31,105.43,9147
|
|
2023-05-19 10:35:00+00:00,105.43,105.5,104.9,105.39,11568
|
|
2023-05-19 10:40:00+00:00,105.4,105.5,105.12,105.45,6790
|
|
2023-05-19 10:45:00+00:00,105.45,105.46,105.07,105.31,6294
|
|
2023-05-19 10:50:00+00:00,105.28,105.36,104.86,104.99,8308
|
|
2023-05-19 10:55:00+00:00,105.0,105.11,104.73,104.91,10482
|
|
2023-05-19 11:00:00+00:00,104.91,105.19,104.62,105.12,9957
|
|
2023-05-19 11:05:00+00:00,105.13,105.33,104.86,105.18,10181
|
|
2023-05-19 11:10:00+00:00,105.15,105.53,105.09,105.48,12359
|
|
2023-05-19 11:15:00+00:00,105.46,105.97,105.38,105.82,13732
|
|
2023-05-19 11:20:00+00:00,105.83,106.18,105.7,106.15,11666
|
|
2023-05-19 11:25:00+00:00,106.17,106.25,105.23,105.26,11386
|
|
2023-05-19 11:30:00+00:00,105.24,105.38,104.95,105.22,9370
|
|
2023-05-19 11:35:00+00:00,105.21,105.38,105.04,105.29,8700
|
|
2023-05-19 11:40:00+00:00,105.28,105.62,105.0,105.59,8366
|
|
2023-05-19 11:45:00+00:00,105.61,105.91,105.52,105.83,7093
|
|
2023-05-19 11:50:00+00:00,105.84,106.02,105.7,105.82,6851
|
|
2023-05-19 11:55:00+00:00,105.83,106.0,105.63,105.87,7262
|
|
2023-05-19 12:00:00+00:00,105.88,106.05,105.46,105.7,7767
|
|
2023-05-19 12:05:00+00:00,105.7,105.74,105.5,105.71,6241
|
|
2023-05-19 12:10:00+00:00,105.71,105.96,105.66,105.89,5010
|
|
2023-05-19 12:15:00+00:00,105.89,106.4,105.85,106.28,9999
|
|
2023-05-19 12:20:00+00:00,106.27,106.41,106.15,106.24,5538
|
|
2023-05-19 12:25:00+00:00,106.24,106.49,106.24,106.33,7153
|
|
2023-05-19 12:30:00+00:00,106.32,106.32,105.75,105.77,8081
|
|
2023-05-19 12:35:00+00:00,105.77,106.3,105.75,106.3,6826
|
|
2023-05-19 12:40:00+00:00,106.29,106.35,106.13,106.27,4996
|
|
2023-05-19 12:45:00+00:00,106.27,106.39,106.05,106.16,5266
|
|
2023-05-19 12:50:00+00:00,106.17,106.25,106.03,106.23,4551
|
|
2023-05-19 12:55:00+00:00,106.23,106.23,105.81,105.87,4507
|
|
2023-05-19 13:00:00+00:00,105.88,105.98,105.61,105.69,5432
|
|
2023-05-19 13:05:00+00:00,105.7,105.82,105.5,105.53,5174
|
|
2023-05-19 13:10:00+00:00,105.52,105.73,105.42,105.7,4258
|
|
2023-05-19 13:15:00+00:00,105.71,105.87,105.57,105.65,5029
|
|
2023-05-19 13:20:00+00:00,105.66,105.93,105.56,105.86,4737
|
|
2023-05-19 13:25:00+00:00,105.87,105.93,105.76,105.91,3415
|
|
2023-05-19 13:30:00+00:00,105.91,106.2,105.86,106.2,4624
|
|
2023-05-19 13:35:00+00:00,106.19,106.2,105.73,105.82,6936
|
|
2023-05-19 13:40:00+00:00,105.82,105.95,105.69,105.88,4062
|
|
2023-05-19 13:45:00+00:00,105.86,105.87,105.69,105.73,2787
|
|
2023-05-19 13:50:00+00:00,105.74,105.8,105.62,105.72,2753
|
|
2023-05-19 13:55:00+00:00,105.71,105.84,105.6,105.65,3038
|
|
2023-05-19 14:00:00+00:00,105.65,105.72,105.41,105.48,3802
|
|
2023-05-19 14:05:00+00:00,105.49,105.5,105.32,105.38,3472
|
|
2023-05-19 14:10:00+00:00,105.37,105.44,105.21,105.21,4227
|
|
2023-05-19 14:15:00+00:00,105.21,105.51,105.15,105.51,4973
|
|
2023-05-19 14:20:00+00:00,105.5,105.63,105.44,105.5,5679
|
|
2023-05-19 14:25:00+00:00,105.5,105.53,105.28,105.3,3583
|
|
2023-05-19 14:30:00+00:00,105.31,105.31,105.17,105.24,2970
|
|
2023-05-19 14:35:00+00:00,105.23,105.4,105.19,105.38,3245
|
|
2023-05-19 14:40:00+00:00,105.38,105.44,105.32,105.39,3685
|
|
2023-05-19 14:45:00+00:00,105.38,105.38,105.12,105.32,4209
|
|
2023-05-19 14:50:00+00:00,105.33,105.6,105.32,105.59,4692
|
|
2023-05-19 14:55:00+00:00,105.58,105.68,105.56,105.63,4284
|
|
2023-05-19 15:00:00+00:00,105.65,105.84,105.63,105.71,4372
|
|
2023-05-19 15:05:00+00:00,105.71,105.75,105.47,105.6,4413
|
|
2023-05-19 15:10:00+00:00,105.59,105.7,105.58,105.7,3016
|
|
2023-05-19 15:15:00+00:00,105.7,105.8,105.68,105.73,4093
|
|
2023-05-19 15:20:00+00:00,105.74,105.77,105.55,105.66,2901
|
|
2023-05-19 15:25:00+00:00,105.67,105.71,105.56,105.62,2984
|
|
2023-05-19 15:30:00+00:00,105.63,105.65,105.47,105.53,3729
|
|
2023-05-19 15:35:00+00:00,105.52,105.77,105.52,105.75,4745
|
|
2023-05-19 15:40:00+00:00,105.75,105.9,105.66,105.87,5071
|
|
2023-05-19 15:45:00+00:00,105.87,105.88,105.63,105.82,5438
|
|
2023-05-19 15:50:00+00:00,105.82,106.0,105.66,105.93,6872
|
|
2023-05-19 15:55:00+00:00,105.93,105.97,105.8,105.82,10513
|
|
2023-05-22 09:30:00+00:00,104.68,104.98,103.9,104.37,20222
|
|
2023-05-22 09:35:00+00:00,104.36,104.38,103.49,103.87,15503
|
|
2023-05-22 09:40:00+00:00,103.87,105.11,103.79,104.72,21555
|
|
2023-05-22 09:45:00+00:00,104.72,105.63,104.43,105.5,14457
|
|
2023-05-22 09:50:00+00:00,105.51,106.56,105.51,106.52,19685
|
|
2023-05-22 09:55:00+00:00,106.5,107.15,106.49,106.89,20844
|
|
2023-05-22 10:00:00+00:00,106.88,107.38,106.77,106.91,14817
|
|
2023-05-22 10:05:00+00:00,106.91,107.14,106.52,106.7,13472
|
|
2023-05-22 10:10:00+00:00,106.71,107.56,106.65,107.54,14949
|
|
2023-05-22 10:15:00+00:00,107.53,108.26,107.37,108.22,18248
|
|
2023-05-22 10:20:00+00:00,108.22,108.65,108.01,108.58,18630
|
|
2023-05-22 10:25:00+00:00,108.58,108.79,108.36,108.45,16709
|
|
2023-05-22 10:30:00+00:00,108.45,108.58,108.14,108.2,11790
|
|
2023-05-22 10:35:00+00:00,108.2,108.65,108.06,108.45,12518
|
|
2023-05-22 10:40:00+00:00,108.45,108.53,107.72,107.79,10560
|
|
2023-05-22 10:45:00+00:00,107.78,108.1,107.53,107.77,14505
|
|
2023-05-22 10:50:00+00:00,107.77,107.91,107.57,107.78,8044
|
|
2023-05-22 10:55:00+00:00,107.79,108.2,107.58,108.16,9065
|
|
2023-05-22 11:00:00+00:00,108.16,108.23,107.7,107.85,6856
|
|
2023-05-22 11:05:00+00:00,107.85,107.87,107.53,107.78,5606
|
|
2023-05-22 11:10:00+00:00,107.79,107.83,107.55,107.65,4456
|
|
2023-05-22 11:15:00+00:00,107.66,107.86,107.56,107.75,4928
|
|
2023-05-22 11:20:00+00:00,107.74,108.16,107.62,108.15,6561
|
|
2023-05-22 11:25:00+00:00,108.14,108.14,107.75,107.77,5010
|
|
2023-05-22 11:30:00+00:00,107.77,107.88,107.42,107.44,6580
|
|
2023-05-22 11:35:00+00:00,107.44,107.63,107.26,107.33,6437
|
|
2023-05-22 11:40:00+00:00,107.32,107.55,107.3,107.4,5108
|
|
2023-05-22 11:45:00+00:00,107.39,107.59,107.35,107.4,4920
|
|
2023-05-22 11:50:00+00:00,107.4,107.61,107.15,107.2,5123
|
|
2023-05-22 11:55:00+00:00,107.2,107.67,107.19,107.56,6312
|
|
2023-05-22 12:00:00+00:00,107.56,107.68,107.35,107.68,4667
|
|
2023-05-22 12:05:00+00:00,107.68,107.83,107.56,107.79,4925
|
|
2023-05-22 12:10:00+00:00,107.8,107.82,107.63,107.76,3628
|
|
2023-05-22 12:15:00+00:00,107.76,107.76,107.33,107.48,4431
|
|
2023-05-22 12:20:00+00:00,107.48,107.48,107.15,107.28,3742
|
|
2023-05-22 12:25:00+00:00,107.27,107.53,107.24,107.32,3995
|
|
2023-05-22 12:30:00+00:00,107.32,107.39,107.06,107.19,5078
|
|
2023-05-22 12:35:00+00:00,107.2,107.47,107.18,107.47,4456
|
|
2023-05-22 12:40:00+00:00,107.47,107.5,107.35,107.36,2609
|
|
2023-05-22 12:45:00+00:00,107.35,107.5,107.3,107.46,2902
|
|
2023-05-22 12:50:00+00:00,107.46,107.51,107.33,107.45,2366
|
|
2023-05-22 12:55:00+00:00,107.44,107.59,107.38,107.58,2984
|
|
2023-05-22 13:00:00+00:00,107.58,107.82,107.57,107.81,5438
|
|
2023-05-22 13:05:00+00:00,107.8,107.85,107.51,107.56,4427
|
|
2023-05-22 13:10:00+00:00,107.56,107.63,107.35,107.39,4031
|
|
2023-05-22 13:15:00+00:00,107.39,107.4,107.13,107.29,5578
|
|
2023-05-22 13:20:00+00:00,107.29,107.38,107.17,107.34,2651
|
|
2023-05-22 13:25:00+00:00,107.34,107.66,107.31,107.63,3888
|
|
2023-05-22 13:30:00+00:00,107.65,107.82,107.53,107.58,5066
|
|
2023-05-22 13:35:00+00:00,107.57,107.75,107.5,107.64,3627
|
|
2023-05-22 13:40:00+00:00,107.65,107.8,107.57,107.68,3691
|
|
2023-05-22 13:45:00+00:00,107.68,107.71,107.42,107.48,4901
|
|
2023-05-22 13:50:00+00:00,107.48,107.59,107.45,107.5,2357
|
|
2023-05-22 13:55:00+00:00,107.51,107.59,107.41,107.42,2540
|
|
2023-05-22 14:00:00+00:00,107.43,107.63,107.37,107.57,3206
|
|
2023-05-22 14:05:00+00:00,107.57,107.58,107.41,107.51,2953
|
|
2023-05-22 14:10:00+00:00,107.51,107.73,107.44,107.72,4303
|
|
2023-05-22 14:15:00+00:00,107.71,107.92,107.7,107.87,5346
|
|
2023-05-22 14:20:00+00:00,107.86,108.06,107.83,108.04,4539
|
|
2023-05-22 14:25:00+00:00,108.04,108.15,108.01,108.1,5103
|
|
2023-05-22 14:30:00+00:00,108.11,108.13,107.94,108.02,4009
|
|
2023-05-22 14:35:00+00:00,108.02,108.07,107.9,108.05,3454
|
|
2023-05-22 14:40:00+00:00,108.03,108.22,108.02,108.12,3737
|
|
2023-05-22 14:45:00+00:00,108.12,108.21,108.01,108.2,3402
|
|
2023-05-22 14:50:00+00:00,108.21,108.34,108.05,108.08,5815
|
|
2023-05-22 14:55:00+00:00,108.07,108.08,107.75,107.95,6466
|
|
2023-05-22 15:00:00+00:00,107.94,108.07,107.83,107.98,5641
|
|
2023-05-22 15:05:00+00:00,107.98,108.21,107.87,107.88,5515
|
|
2023-05-22 15:10:00+00:00,107.87,108.03,107.86,107.88,5155
|
|
2023-05-22 15:15:00+00:00,107.88,108.0,107.8,107.98,4876
|
|
2023-05-22 15:20:00+00:00,107.97,107.97,107.67,107.77,4335
|
|
2023-05-22 15:25:00+00:00,107.76,107.8,107.48,107.56,4407
|
|
2023-05-22 15:30:00+00:00,107.56,107.83,107.5,107.71,5832
|
|
2023-05-22 15:35:00+00:00,107.7,107.76,107.44,107.59,4878
|
|
2023-05-22 15:40:00+00:00,107.59,107.76,107.56,107.68,3439
|
|
2023-05-22 15:45:00+00:00,107.68,107.87,107.64,107.67,4383
|
|
2023-05-22 15:50:00+00:00,107.67,107.95,107.57,107.84,6732
|
|
2023-05-22 15:55:00+00:00,107.84,108.03,107.84,107.99,11202
|
|
2023-05-23 09:30:00+00:00,107.32,109.74,107.19,109.7,30018
|
|
2023-05-23 09:35:00+00:00,109.7,110.58,109.47,110.36,30865
|
|
2023-05-23 09:40:00+00:00,110.37,110.99,109.75,110.25,31334
|
|
2023-05-23 09:45:00+00:00,110.24,110.57,109.61,109.9,19067
|
|
2023-05-23 09:50:00+00:00,109.9,110.3,109.55,110.04,16108
|
|
2023-05-23 09:55:00+00:00,110.06,110.57,109.88,110.48,15429
|
|
2023-05-23 10:00:00+00:00,110.46,110.83,110.3,110.44,14924
|
|
2023-05-23 10:05:00+00:00,110.43,110.52,110.11,110.2,9984
|
|
2023-05-23 10:10:00+00:00,110.23,110.25,109.35,109.45,18414
|
|
2023-05-23 10:15:00+00:00,109.43,109.85,109.28,109.61,11991
|
|
2023-05-23 10:20:00+00:00,109.62,109.82,109.33,109.5,8840
|
|
2023-05-23 10:25:00+00:00,109.48,109.81,109.34,109.75,9667
|
|
2023-05-23 10:30:00+00:00,109.73,109.75,109.33,109.59,9400
|
|
2023-05-23 10:35:00+00:00,109.59,109.77,109.35,109.76,8212
|
|
2023-05-23 10:40:00+00:00,109.77,109.96,109.65,109.96,8569
|
|
2023-05-23 10:45:00+00:00,109.95,110.16,109.79,109.96,7984
|
|
2023-05-23 10:50:00+00:00,109.98,110.04,109.46,109.48,9485
|
|
2023-05-23 10:55:00+00:00,109.46,110.02,109.44,109.94,8597
|
|
2023-05-23 11:00:00+00:00,109.94,110.15,109.85,109.93,7355
|
|
2023-05-23 11:05:00+00:00,109.93,110.0,109.41,109.43,8204
|
|
2023-05-23 11:10:00+00:00,109.43,109.6,109.14,109.33,8836
|
|
2023-05-23 11:15:00+00:00,109.33,109.68,109.31,109.54,6657
|
|
2023-05-23 11:20:00+00:00,109.55,109.89,109.54,109.85,6106
|
|
2023-05-23 11:25:00+00:00,109.84,109.95,109.78,109.92,3991
|
|
2023-05-23 11:30:00+00:00,109.92,109.97,109.64,109.79,5536
|
|
2023-05-23 11:35:00+00:00,109.79,109.93,109.61,109.73,3794
|
|
2023-05-23 11:40:00+00:00,109.74,109.8,109.57,109.69,4651
|
|
2023-05-23 11:45:00+00:00,109.68,109.7,109.44,109.5,5879
|
|
2023-05-23 11:50:00+00:00,109.5,109.5,109.1,109.36,8045
|
|
2023-05-23 11:55:00+00:00,109.36,109.6,109.26,109.53,5484
|
|
2023-05-23 12:00:00+00:00,109.52,109.85,109.52,109.7,6026
|
|
2023-05-23 12:05:00+00:00,109.69,109.79,109.53,109.62,7954
|
|
2023-05-23 12:10:00+00:00,109.61,109.68,109.39,109.6,5635
|
|
2023-05-23 12:15:00+00:00,109.59,109.63,109.47,109.57,2844
|
|
2023-05-23 12:20:00+00:00,109.59,109.69,109.52,109.64,3676
|
|
2023-05-23 12:25:00+00:00,109.64,109.69,109.2,109.27,5584
|
|
2023-05-23 12:30:00+00:00,109.27,109.47,109.16,109.16,4518
|
|
2023-05-23 12:35:00+00:00,109.16,109.31,109.04,109.1,7285
|
|
2023-05-23 12:40:00+00:00,109.1,109.22,108.68,108.83,9863
|
|
2023-05-23 12:45:00+00:00,108.83,108.93,108.49,108.63,7491
|
|
2023-05-23 12:50:00+00:00,108.64,108.83,108.52,108.56,6347
|
|
2023-05-23 12:55:00+00:00,108.55,108.56,108.05,108.09,9115
|
|
2023-05-23 13:00:00+00:00,108.08,108.33,107.94,108.09,8648
|
|
2023-05-23 13:05:00+00:00,108.08,108.35,108.02,108.32,6891
|
|
2023-05-23 13:10:00+00:00,108.32,108.57,108.24,108.55,4734
|
|
2023-05-23 13:15:00+00:00,108.54,108.79,108.5,108.68,5186
|
|
2023-05-23 13:20:00+00:00,108.67,108.87,108.62,108.85,5354
|
|
2023-05-23 13:25:00+00:00,108.85,108.89,108.36,108.38,7775
|
|
2023-05-23 13:30:00+00:00,108.39,108.5,108.17,108.26,7500
|
|
2023-05-23 13:35:00+00:00,108.26,108.45,108.25,108.32,4795
|
|
2023-05-23 13:40:00+00:00,108.32,108.48,108.24,108.33,4186
|
|
2023-05-23 13:45:00+00:00,108.33,108.36,108.23,108.29,3638
|
|
2023-05-23 13:50:00+00:00,108.29,108.38,108.13,108.28,4821
|
|
2023-05-23 13:55:00+00:00,108.29,108.37,108.19,108.31,2903
|
|
2023-05-23 14:00:00+00:00,108.33,108.67,108.27,108.56,5386
|
|
2023-05-23 14:05:00+00:00,108.55,108.76,108.5,108.59,4357
|
|
2023-05-23 14:10:00+00:00,108.59,108.74,108.51,108.56,3449
|
|
2023-05-23 14:15:00+00:00,108.53,108.61,108.1,108.19,5062
|
|
2023-05-23 14:20:00+00:00,108.16,108.18,107.77,107.82,6937
|
|
2023-05-23 14:25:00+00:00,107.81,107.87,107.64,107.78,7124
|
|
2023-05-23 14:30:00+00:00,107.77,107.99,107.66,107.77,4327
|
|
2023-05-23 14:35:00+00:00,107.75,107.79,107.53,107.7,4453
|
|
2023-05-23 14:40:00+00:00,107.69,107.76,107.46,107.72,6118
|
|
2023-05-23 14:45:00+00:00,107.72,107.87,107.62,107.83,4072
|
|
2023-05-23 14:50:00+00:00,107.83,107.98,107.81,107.86,3490
|
|
2023-05-23 14:55:00+00:00,107.86,107.99,107.81,107.93,3407
|
|
2023-05-23 15:00:00+00:00,107.92,108.06,107.83,108.04,5930
|
|
2023-05-23 15:05:00+00:00,108.04,108.2,107.86,108.05,6754
|
|
2023-05-23 15:10:00+00:00,108.04,108.32,108.04,108.28,6625
|
|
2023-05-23 15:15:00+00:00,108.27,108.3,107.75,107.79,6980
|
|
2023-05-23 15:20:00+00:00,107.79,108.25,107.76,108.18,5742
|
|
2023-05-23 15:25:00+00:00,108.2,108.33,108.08,108.28,4582
|
|
2023-05-23 15:30:00+00:00,108.29,108.54,108.25,108.36,6485
|
|
2023-05-23 15:35:00+00:00,108.36,108.58,108.29,108.49,4898
|
|
2023-05-23 15:40:00+00:00,108.48,108.95,108.43,108.87,8947
|
|
2023-05-23 15:45:00+00:00,108.86,108.9,108.63,108.66,6809
|
|
2023-05-23 15:50:00+00:00,108.66,108.72,108.1,108.26,9165
|
|
2023-05-23 15:55:00+00:00,108.27,108.42,108.11,108.13,14027
|
|
2023-05-24 09:30:00+00:00,105.81,107.0,105.64,106.91,29294
|
|
2023-05-24 09:35:00+00:00,106.92,107.52,106.64,107.17,18527
|
|
2023-05-24 09:40:00+00:00,107.18,107.38,106.91,107.02,12477
|
|
2023-05-24 09:45:00+00:00,107.03,107.59,106.7,107.41,14444
|
|
2023-05-24 09:50:00+00:00,107.41,107.59,106.7,106.73,14088
|
|
2023-05-24 09:55:00+00:00,106.73,107.29,106.72,107.08,9685
|
|
2023-05-24 10:00:00+00:00,107.05,107.24,106.31,106.34,11894
|
|
2023-05-24 10:05:00+00:00,106.35,106.49,106.23,106.31,8798
|
|
2023-05-24 10:10:00+00:00,106.32,106.71,106.31,106.67,8510
|
|
2023-05-24 10:15:00+00:00,106.67,107.0,106.53,106.84,8432
|
|
2023-05-24 10:20:00+00:00,106.83,107.12,106.55,106.63,7872
|
|
2023-05-24 10:25:00+00:00,106.63,106.82,106.17,106.2,8009
|
|
2023-05-24 10:30:00+00:00,106.2,106.5,106.11,106.41,5763
|
|
2023-05-24 10:35:00+00:00,106.42,106.58,106.07,106.39,6831
|
|
2023-05-24 10:40:00+00:00,106.39,106.62,106.07,106.1,5900
|
|
2023-05-24 10:45:00+00:00,106.09,106.2,105.98,106.07,6643
|
|
2023-05-24 10:50:00+00:00,106.07,106.23,105.89,106.06,6721
|
|
2023-05-24 10:55:00+00:00,106.07,106.22,105.9,106.13,5866
|
|
2023-05-24 11:00:00+00:00,106.15,106.15,105.91,106.13,4879
|
|
2023-05-24 11:05:00+00:00,106.14,106.48,105.93,106.41,7951
|
|
2023-05-24 11:10:00+00:00,106.42,106.61,106.32,106.4,6523
|
|
2023-05-24 11:15:00+00:00,106.42,106.63,106.42,106.54,4286
|
|
2023-05-24 11:20:00+00:00,106.54,106.66,106.44,106.55,4322
|
|
2023-05-24 11:25:00+00:00,106.55,106.78,106.51,106.7,6708
|
|
2023-05-24 11:30:00+00:00,106.7,106.89,106.57,106.8,6176
|
|
2023-05-24 11:35:00+00:00,106.8,106.84,106.58,106.62,3772
|
|
2023-05-24 11:40:00+00:00,106.62,106.63,106.26,106.28,5699
|
|
2023-05-24 11:45:00+00:00,106.27,106.73,106.08,106.61,6527
|
|
2023-05-24 11:50:00+00:00,106.63,106.8,106.54,106.72,3932
|
|
2023-05-24 11:55:00+00:00,106.72,106.82,106.46,106.59,5071
|
|
2023-05-24 12:00:00+00:00,106.58,107.07,106.58,107.04,5883
|
|
2023-05-24 12:05:00+00:00,107.05,107.39,107.0,107.28,5492
|
|
2023-05-24 12:10:00+00:00,107.27,107.36,107.02,107.32,5077
|
|
2023-05-24 12:15:00+00:00,107.31,107.31,106.9,106.96,5059
|
|
2023-05-24 12:20:00+00:00,106.97,107.06,106.89,107.03,3300
|
|
2023-05-24 12:25:00+00:00,107.04,107.18,106.95,107.09,3319
|
|
2023-05-24 12:30:00+00:00,107.12,107.28,107.02,107.11,4291
|
|
2023-05-24 12:35:00+00:00,107.11,107.2,106.71,106.76,5869
|
|
2023-05-24 12:40:00+00:00,106.76,106.93,106.66,106.68,4504
|
|
2023-05-24 12:45:00+00:00,106.67,106.76,106.54,106.67,3675
|
|
2023-05-24 12:50:00+00:00,106.65,106.77,106.59,106.73,2888
|
|
2023-05-24 12:55:00+00:00,106.74,106.81,106.59,106.69,2518
|
|
2023-05-24 13:00:00+00:00,106.69,106.82,106.6,106.76,2399
|
|
2023-05-24 13:05:00+00:00,106.76,106.86,106.6,106.66,2986
|
|
2023-05-24 13:10:00+00:00,106.66,106.67,106.42,106.57,3365
|
|
2023-05-24 13:15:00+00:00,106.56,106.9,106.53,106.88,2802
|
|
2023-05-24 13:20:00+00:00,106.88,107.32,106.83,107.31,6227
|
|
2023-05-24 13:25:00+00:00,107.31,107.41,107.12,107.15,6709
|
|
2023-05-24 13:30:00+00:00,107.15,107.32,107.14,107.17,3849
|
|
2023-05-24 13:35:00+00:00,107.15,107.35,107.1,107.24,3057
|
|
2023-05-24 13:40:00+00:00,107.25,107.41,107.22,107.39,4598
|
|
2023-05-24 13:45:00+00:00,107.39,107.49,107.31,107.42,3570
|
|
2023-05-24 13:50:00+00:00,107.43,107.48,107.2,107.23,3414
|
|
2023-05-24 13:55:00+00:00,107.24,107.36,107.09,107.31,3405
|
|
2023-05-24 14:00:00+00:00,107.35,107.48,107.02,107.12,3902
|
|
2023-05-24 14:05:00+00:00,107.12,107.5,107.11,107.29,5927
|
|
2023-05-24 14:10:00+00:00,107.27,107.51,107.22,107.41,4456
|
|
2023-05-24 14:15:00+00:00,107.41,107.49,107.24,107.43,4490
|
|
2023-05-24 14:20:00+00:00,107.44,107.51,107.34,107.47,2650
|
|
2023-05-24 14:25:00+00:00,107.47,107.5,107.12,107.21,4215
|
|
2023-05-24 14:30:00+00:00,107.2,107.34,107.14,107.34,2983
|
|
2023-05-24 14:35:00+00:00,107.35,107.47,107.26,107.39,3966
|
|
2023-05-24 14:40:00+00:00,107.39,107.51,107.36,107.45,3994
|
|
2023-05-24 14:45:00+00:00,107.45,107.5,107.26,107.3,4032
|
|
2023-05-24 14:50:00+00:00,107.28,107.48,107.27,107.32,3903
|
|
2023-05-24 14:55:00+00:00,107.31,107.35,107.09,107.24,4669
|
|
2023-05-24 15:00:00+00:00,107.25,107.29,107.04,107.21,3479
|
|
2023-05-24 15:05:00+00:00,107.21,107.51,107.2,107.43,5509
|
|
2023-05-24 15:10:00+00:00,107.43,107.71,107.4,107.68,6700
|
|
2023-05-24 15:15:00+00:00,107.69,108.01,107.62,108.0,8004
|
|
2023-05-24 15:20:00+00:00,108.0,108.34,107.98,108.27,10025
|
|
2023-05-24 15:25:00+00:00,108.28,108.66,108.27,108.58,9065
|
|
2023-05-24 15:30:00+00:00,108.59,108.91,108.56,108.67,11201
|
|
2023-05-24 15:35:00+00:00,108.66,108.68,108.17,108.28,8564
|
|
2023-05-24 15:40:00+00:00,108.29,108.41,108.12,108.17,7126
|
|
2023-05-24 15:45:00+00:00,108.16,108.41,108.09,108.32,7045
|
|
2023-05-24 15:50:00+00:00,108.32,108.32,108.03,108.3,9220
|
|
2023-05-24 15:55:00+00:00,108.31,108.51,108.25,108.25,14846
|
|
2023-05-25 09:30:00+00:00,117.31,119.88,117.1,117.9,63119
|
|
2023-05-25 09:35:00+00:00,117.87,118.19,115.93,116.89,37579
|
|
2023-05-25 09:40:00+00:00,116.9,117.73,116.12,117.57,28092
|
|
2023-05-25 09:45:00+00:00,117.55,117.57,116.14,116.72,19646
|
|
2023-05-25 09:50:00+00:00,116.71,118.21,115.8,117.75,29808
|
|
2023-05-25 09:55:00+00:00,117.76,118.27,116.96,117.45,19816
|
|
2023-05-25 10:00:00+00:00,117.43,118.82,117.2,118.53,20413
|
|
2023-05-25 10:05:00+00:00,118.54,118.74,117.75,118.23,14306
|
|
2023-05-25 10:10:00+00:00,118.21,118.52,117.69,118.14,14587
|
|
2023-05-25 10:15:00+00:00,118.14,118.68,118.03,118.1,13430
|
|
2023-05-25 10:20:00+00:00,118.09,118.3,117.56,117.65,13334
|
|
2023-05-25 10:25:00+00:00,117.65,118.93,117.48,118.91,15976
|
|
2023-05-25 10:30:00+00:00,118.92,119.29,118.18,118.27,20960
|
|
2023-05-25 10:35:00+00:00,118.28,118.4,117.81,118.36,11192
|
|
2023-05-25 10:40:00+00:00,118.35,118.5,117.94,118.13,8483
|
|
2023-05-25 10:45:00+00:00,118.16,119.29,118.14,119.19,13449
|
|
2023-05-25 10:50:00+00:00,119.19,119.45,118.23,118.43,12296
|
|
2023-05-25 10:55:00+00:00,118.48,118.75,118.3,118.6,6922
|
|
2023-05-25 11:00:00+00:00,118.6,118.74,118.3,118.39,8752
|
|
2023-05-25 11:05:00+00:00,118.39,119.0,118.31,118.7,8664
|
|
2023-05-25 11:10:00+00:00,118.69,119.09,118.66,118.86,9432
|
|
2023-05-25 11:15:00+00:00,118.87,119.01,118.26,118.83,10643
|
|
2023-05-25 11:20:00+00:00,118.82,119.23,118.72,119.07,7899
|
|
2023-05-25 11:25:00+00:00,119.07,119.27,118.67,119.18,10878
|
|
2023-05-25 11:30:00+00:00,119.18,119.37,118.89,119.01,11755
|
|
2023-05-25 11:35:00+00:00,119.01,119.75,118.94,119.43,12614
|
|
2023-05-25 11:40:00+00:00,119.41,119.43,119.04,119.11,7549
|
|
2023-05-25 11:45:00+00:00,119.11,119.67,119.08,119.65,7189
|
|
2023-05-25 11:50:00+00:00,119.62,119.62,119.2,119.48,7301
|
|
2023-05-25 11:55:00+00:00,119.47,119.7,119.33,119.61,6999
|
|
2023-05-25 12:00:00+00:00,119.61,119.62,119.39,119.54,5950
|
|
2023-05-25 12:05:00+00:00,119.55,119.62,119.11,119.24,7857
|
|
2023-05-25 12:10:00+00:00,119.25,119.32,118.97,119.17,6862
|
|
2023-05-25 12:15:00+00:00,119.18,119.27,119.01,119.11,5479
|
|
2023-05-25 12:20:00+00:00,119.11,119.6,119.05,119.46,7275
|
|
2023-05-25 12:25:00+00:00,119.45,119.75,119.38,119.75,6325
|
|
2023-05-25 12:30:00+00:00,119.75,119.81,119.25,119.28,8556
|
|
2023-05-25 12:35:00+00:00,119.28,119.59,119.12,119.57,6205
|
|
2023-05-25 12:40:00+00:00,119.57,120.0,119.52,119.79,11532
|
|
2023-05-25 12:45:00+00:00,119.78,119.93,119.62,119.93,5722
|
|
2023-05-25 12:50:00+00:00,119.93,119.98,119.74,119.78,5230
|
|
2023-05-25 12:55:00+00:00,119.76,119.96,119.72,119.84,5982
|
|
2023-05-25 13:00:00+00:00,119.83,120.39,119.83,120.13,13799
|
|
2023-05-25 13:05:00+00:00,120.15,120.2,119.48,119.62,10248
|
|
2023-05-25 13:10:00+00:00,119.61,119.85,119.54,119.55,5606
|
|
2023-05-25 13:15:00+00:00,119.54,119.99,119.37,119.91,6678
|
|
2023-05-25 13:20:00+00:00,119.91,119.97,119.35,119.43,6006
|
|
2023-05-25 13:25:00+00:00,119.42,119.44,119.06,119.17,6317
|
|
2023-05-25 13:30:00+00:00,119.2,119.53,119.13,119.4,6425
|
|
2023-05-25 13:35:00+00:00,119.41,119.47,119.18,119.36,3753
|
|
2023-05-25 13:40:00+00:00,119.36,119.36,118.82,118.99,6750
|
|
2023-05-25 13:45:00+00:00,118.99,119.46,118.87,119.4,6674
|
|
2023-05-25 13:50:00+00:00,119.41,119.46,119.19,119.24,5354
|
|
2023-05-25 13:55:00+00:00,119.25,119.47,119.09,119.44,5025
|
|
2023-05-25 14:00:00+00:00,119.45,119.8,119.4,119.65,7179
|
|
2023-05-25 14:05:00+00:00,119.66,119.73,119.33,119.46,4994
|
|
2023-05-25 14:10:00+00:00,119.46,119.64,119.2,119.59,4648
|
|
2023-05-25 14:15:00+00:00,119.58,119.76,119.56,119.67,4226
|
|
2023-05-25 14:20:00+00:00,119.67,119.69,119.36,119.37,3775
|
|
2023-05-25 14:25:00+00:00,119.37,119.55,119.21,119.24,4776
|
|
2023-05-25 14:30:00+00:00,119.24,119.29,118.84,119.07,6353
|
|
2023-05-25 14:35:00+00:00,119.07,119.12,118.89,119.04,5689
|
|
2023-05-25 14:40:00+00:00,119.05,119.11,118.83,118.99,6249
|
|
2023-05-25 14:45:00+00:00,118.99,119.06,118.75,118.92,6830
|
|
2023-05-25 14:50:00+00:00,118.92,119.14,118.89,119.04,5508
|
|
2023-05-25 14:55:00+00:00,119.05,119.05,118.75,118.96,4931
|
|
2023-05-25 15:00:00+00:00,118.96,119.24,118.88,119.23,5980
|
|
2023-05-25 15:05:00+00:00,119.23,119.99,119.22,119.98,9004
|
|
2023-05-25 15:10:00+00:00,119.99,120.15,119.82,119.91,11226
|
|
2023-05-25 15:15:00+00:00,119.9,120.04,119.69,120.02,6637
|
|
2023-05-25 15:20:00+00:00,120.01,120.14,119.92,120.04,7004
|
|
2023-05-25 15:25:00+00:00,120.05,120.15,119.83,120.08,7626
|
|
2023-05-25 15:30:00+00:00,120.09,120.25,119.76,119.91,10828
|
|
2023-05-25 15:35:00+00:00,119.91,120.28,119.89,120.26,8811
|
|
2023-05-25 15:40:00+00:00,120.27,120.69,120.07,120.59,14181
|
|
2023-05-25 15:45:00+00:00,120.59,120.6,119.68,119.87,15911
|
|
2023-05-25 15:50:00+00:00,119.87,120.3,119.85,120.22,14139
|
|
2023-05-25 15:55:00+00:00,120.22,120.43,120.17,120.32,23043
|
|
2023-05-26 09:30:00+00:00,122.54,122.7,121.88,122.03,31465
|
|
2023-05-26 09:35:00+00:00,122.01,123.1,121.08,121.34,28381
|
|
2023-05-26 09:40:00+00:00,121.34,122.0,120.89,121.72,21421
|
|
2023-05-26 09:45:00+00:00,121.71,121.95,121.0,121.88,14965
|
|
2023-05-26 09:50:00+00:00,121.87,122.43,121.87,122.39,14630
|
|
2023-05-26 09:55:00+00:00,122.39,122.48,121.88,122.2,12171
|
|
2023-05-26 10:00:00+00:00,122.21,123.05,122.13,122.71,14938
|
|
2023-05-26 10:05:00+00:00,122.73,122.9,122.4,122.6,9648
|
|
2023-05-26 10:10:00+00:00,122.59,123.51,122.41,123.29,15973
|
|
2023-05-26 10:15:00+00:00,123.29,124.03,123.12,123.87,14908
|
|
2023-05-26 10:20:00+00:00,123.85,124.27,123.84,124.25,12911
|
|
2023-05-26 10:25:00+00:00,124.26,124.84,124.23,124.78,15450
|
|
2023-05-26 10:30:00+00:00,124.78,124.95,124.39,124.65,18399
|
|
2023-05-26 10:35:00+00:00,124.66,125.36,124.53,125.31,16859
|
|
2023-05-26 10:40:00+00:00,125.3,125.71,125.26,125.47,15615
|
|
2023-05-26 10:45:00+00:00,125.5,126.31,125.42,126.0,17489
|
|
2023-05-26 10:50:00+00:00,126.0,126.25,125.72,125.84,14912
|
|
2023-05-26 10:55:00+00:00,125.83,126.48,125.73,126.03,14482
|
|
2023-05-26 11:00:00+00:00,126.02,126.29,125.72,125.77,10876
|
|
2023-05-26 11:05:00+00:00,125.77,125.78,125.29,125.46,14136
|
|
2023-05-26 11:10:00+00:00,125.47,125.63,125.16,125.47,11623
|
|
2023-05-26 11:15:00+00:00,125.45,125.89,125.43,125.82,10735
|
|
2023-05-26 11:20:00+00:00,125.83,126.14,125.81,126.03,10191
|
|
2023-05-26 11:25:00+00:00,126.03,126.97,125.96,126.72,17462
|
|
2023-05-26 11:30:00+00:00,126.72,127.15,126.65,126.67,15709
|
|
2023-05-26 11:35:00+00:00,126.67,126.69,126.39,126.57,9349
|
|
2023-05-26 11:40:00+00:00,126.55,126.84,126.39,126.75,8699
|
|
2023-05-26 11:45:00+00:00,126.76,126.83,126.5,126.62,6580
|
|
2023-05-26 11:50:00+00:00,126.63,126.66,126.03,126.11,7713
|
|
2023-05-26 11:55:00+00:00,126.12,126.37,125.96,126.08,6860
|
|
2023-05-26 12:00:00+00:00,126.07,126.14,125.71,125.76,7812
|
|
2023-05-26 12:05:00+00:00,125.75,125.88,125.52,125.77,7673
|
|
2023-05-26 12:10:00+00:00,125.78,125.97,125.47,125.71,6013
|
|
2023-05-26 12:15:00+00:00,125.72,125.72,125.27,125.31,7336
|
|
2023-05-26 12:20:00+00:00,125.31,125.72,125.2,125.33,10829
|
|
2023-05-26 12:25:00+00:00,125.33,125.55,125.11,125.54,10190
|
|
2023-05-26 12:30:00+00:00,125.52,125.53,124.83,124.88,9580
|
|
2023-05-26 12:35:00+00:00,124.88,125.44,124.86,125.41,9929
|
|
2023-05-26 12:40:00+00:00,125.41,125.54,125.22,125.41,7202
|
|
2023-05-26 12:45:00+00:00,125.42,125.63,125.23,125.37,7281
|
|
2023-05-26 12:50:00+00:00,125.38,125.52,125.01,125.27,7709
|
|
2023-05-26 12:55:00+00:00,125.28,125.57,125.28,125.48,5683
|
|
2023-05-26 13:00:00+00:00,125.49,125.93,125.49,125.91,7721
|
|
2023-05-26 13:05:00+00:00,125.9,126.12,125.79,125.85,6691
|
|
2023-05-26 13:10:00+00:00,125.84,126.14,125.83,126.06,5247
|
|
2023-05-26 13:15:00+00:00,126.07,126.14,125.7,125.88,6248
|
|
2023-05-26 13:20:00+00:00,125.89,125.93,125.48,125.57,4561
|
|
2023-05-26 13:25:00+00:00,125.56,125.62,125.36,125.61,4049
|
|
2023-05-26 13:30:00+00:00,125.61,125.68,125.37,125.44,3845
|
|
2023-05-26 13:35:00+00:00,125.45,125.77,125.32,125.77,4754
|
|
2023-05-26 13:40:00+00:00,125.79,125.83,125.35,125.46,4685
|
|
2023-05-26 13:45:00+00:00,125.46,125.65,125.41,125.53,3374
|
|
2023-05-26 13:50:00+00:00,125.53,125.56,125.4,125.51,2127
|
|
2023-05-26 13:55:00+00:00,125.52,125.92,125.5,125.92,4190
|
|
2023-05-26 14:00:00+00:00,125.92,126.02,125.76,125.84,5097
|
|
2023-05-26 14:05:00+00:00,125.83,126.0,125.67,125.92,4054
|
|
2023-05-26 14:10:00+00:00,125.92,126.38,125.91,126.27,6538
|
|
2023-05-26 14:15:00+00:00,126.27,126.38,126.13,126.24,4717
|
|
2023-05-26 14:20:00+00:00,126.23,126.44,126.11,126.38,4282
|
|
2023-05-26 14:25:00+00:00,126.39,126.52,126.31,126.42,4246
|
|
2023-05-26 14:30:00+00:00,126.42,126.45,126.14,126.18,4336
|
|
2023-05-26 14:35:00+00:00,126.18,126.24,125.95,126.08,4669
|
|
2023-05-26 14:40:00+00:00,126.08,126.31,126.07,126.23,3827
|
|
2023-05-26 14:45:00+00:00,126.24,126.59,126.15,126.54,5228
|
|
2023-05-26 14:50:00+00:00,126.54,126.79,126.53,126.78,4785
|
|
2023-05-26 14:55:00+00:00,126.79,126.86,126.55,126.62,6325
|
|
2023-05-26 15:00:00+00:00,126.62,126.86,126.6,126.83,5113
|
|
2023-05-26 15:05:00+00:00,126.83,127.23,126.8,127.23,9157
|
|
2023-05-26 15:10:00+00:00,127.22,127.43,127.21,127.39,7663
|
|
2023-05-26 15:15:00+00:00,127.38,127.4,126.96,127.0,6003
|
|
2023-05-26 15:20:00+00:00,127.0,127.26,126.96,127.03,5409
|
|
2023-05-26 15:25:00+00:00,127.03,127.05,126.81,126.94,5956
|
|
2023-05-26 15:30:00+00:00,126.94,127.25,126.8,127.21,7415
|
|
2023-05-26 15:35:00+00:00,127.2,127.27,126.78,126.85,7507
|
|
2023-05-26 15:40:00+00:00,126.84,127.07,126.71,127.0,7413
|
|
2023-05-26 15:45:00+00:00,126.99,127.2,126.95,126.97,7485
|
|
2023-05-26 15:50:00+00:00,126.96,127.0,126.7,126.93,10586
|
|
2023-05-26 15:55:00+00:00,126.94,127.12,126.86,127.0,14094
|
|
2023-05-30 09:30:00+00:00,130.42,130.79,128.31,128.48,43118
|
|
2023-05-30 09:35:00+00:00,128.44,129.19,128.06,128.51,23517
|
|
2023-05-30 09:40:00+00:00,128.5,129.13,126.91,127.36,31107
|
|
2023-05-30 09:45:00+00:00,127.37,127.41,126.3,126.76,25319
|
|
2023-05-30 09:50:00+00:00,126.74,126.89,125.32,125.68,27040
|
|
2023-05-30 09:55:00+00:00,125.69,125.71,124.72,125.17,23337
|
|
2023-05-30 10:00:00+00:00,125.17,125.2,123.51,124.12,32863
|
|
2023-05-30 10:05:00+00:00,124.15,124.79,123.86,124.2,21484
|
|
2023-05-30 10:10:00+00:00,124.21,125.13,124.13,124.74,17985
|
|
2023-05-30 10:15:00+00:00,124.73,125.48,124.43,125.0,18494
|
|
2023-05-30 10:20:00+00:00,124.93,125.37,124.29,124.82,20972
|
|
2023-05-30 10:25:00+00:00,124.83,125.06,124.0,124.47,13152
|
|
2023-05-30 10:30:00+00:00,124.49,125.54,124.37,125.4,15998
|
|
2023-05-30 10:35:00+00:00,125.39,125.75,124.92,125.7,12247
|
|
2023-05-30 10:40:00+00:00,125.69,125.97,125.31,125.75,14571
|
|
2023-05-30 10:45:00+00:00,125.75,126.04,125.51,125.85,11182
|
|
2023-05-30 10:50:00+00:00,125.84,126.21,125.53,126.17,9781
|
|
2023-05-30 10:55:00+00:00,126.18,126.88,126.13,126.81,15291
|
|
2023-05-30 11:00:00+00:00,126.81,127.09,126.62,127.07,14002
|
|
2023-05-30 11:05:00+00:00,127.06,127.3,126.71,127.17,11657
|
|
2023-05-30 11:10:00+00:00,127.17,127.5,126.97,127.01,11704
|
|
2023-05-30 11:15:00+00:00,127.0,127.12,126.29,126.43,12919
|
|
2023-05-30 11:20:00+00:00,126.43,126.83,126.39,126.55,9667
|
|
2023-05-30 11:25:00+00:00,126.53,127.34,126.36,127.26,10105
|
|
2023-05-30 11:30:00+00:00,127.25,127.72,127.12,127.33,11598
|
|
2023-05-30 11:35:00+00:00,127.32,127.52,126.98,127.51,9674
|
|
2023-05-30 11:40:00+00:00,127.52,127.96,127.3,127.36,11612
|
|
2023-05-30 11:45:00+00:00,127.38,127.54,127.0,127.05,13064
|
|
2023-05-30 11:50:00+00:00,127.06,127.48,126.99,127.03,11368
|
|
2023-05-30 11:55:00+00:00,127.05,127.16,126.44,126.82,10543
|
|
2023-05-30 12:00:00+00:00,126.82,127.25,126.51,127.12,9543
|
|
2023-05-30 12:05:00+00:00,127.11,127.19,126.73,126.95,5930
|
|
2023-05-30 12:10:00+00:00,126.93,127.1,126.32,126.34,7023
|
|
2023-05-30 12:15:00+00:00,126.33,126.38,125.52,126.09,12946
|
|
2023-05-30 12:20:00+00:00,126.07,126.25,125.82,126.25,6771
|
|
2023-05-30 12:25:00+00:00,126.26,126.34,125.35,125.39,8668
|
|
2023-05-30 12:30:00+00:00,125.39,126.14,125.29,125.91,8219
|
|
2023-05-30 12:35:00+00:00,125.92,126.25,125.91,126.05,6484
|
|
2023-05-30 12:40:00+00:00,126.04,126.23,125.75,125.85,7315
|
|
2023-05-30 12:45:00+00:00,125.85,126.48,125.82,126.45,6647
|
|
2023-05-30 12:50:00+00:00,126.44,126.67,126.11,126.27,6505
|
|
2023-05-30 12:55:00+00:00,126.28,126.57,126.19,126.5,4532
|
|
2023-05-30 13:00:00+00:00,126.5,126.57,126.19,126.48,4898
|
|
2023-05-30 13:05:00+00:00,126.48,126.6,126.21,126.27,4761
|
|
2023-05-30 13:10:00+00:00,126.27,126.56,125.93,126.03,5769
|
|
2023-05-30 13:15:00+00:00,126.04,126.36,125.94,126.25,4086
|
|
2023-05-30 13:20:00+00:00,126.27,126.41,126.03,126.14,3743
|
|
2023-05-30 13:25:00+00:00,126.14,126.26,125.63,125.9,5713
|
|
2023-05-30 13:30:00+00:00,125.9,125.99,125.65,125.86,5005
|
|
2023-05-30 13:35:00+00:00,125.85,125.99,125.7,125.7,3783
|
|
2023-05-30 13:40:00+00:00,125.72,125.98,125.6,125.69,5900
|
|
2023-05-30 13:45:00+00:00,125.67,125.88,125.6,125.87,4384
|
|
2023-05-30 13:50:00+00:00,125.87,126.11,125.43,125.5,5999
|
|
2023-05-30 13:55:00+00:00,125.5,125.5,125.18,125.37,6151
|
|
2023-05-30 14:00:00+00:00,125.36,125.57,124.94,125.18,7062
|
|
2023-05-30 14:05:00+00:00,125.18,125.35,125.12,125.21,4254
|
|
2023-05-30 14:10:00+00:00,125.2,125.57,125.19,125.42,4684
|
|
2023-05-30 14:15:00+00:00,125.41,125.72,125.39,125.7,4066
|
|
2023-05-30 14:20:00+00:00,125.69,125.88,125.56,125.78,3946
|
|
2023-05-30 14:25:00+00:00,125.78,125.9,125.58,125.64,4703
|
|
2023-05-30 14:30:00+00:00,125.64,125.95,125.56,125.8,4353
|
|
2023-05-30 14:35:00+00:00,125.79,125.93,125.64,125.79,3611
|
|
2023-05-30 14:40:00+00:00,125.81,126.03,125.72,125.93,3819
|
|
2023-05-30 14:45:00+00:00,125.93,126.24,125.87,126.23,5502
|
|
2023-05-30 14:50:00+00:00,126.24,126.43,126.05,126.35,5922
|
|
2023-05-30 14:55:00+00:00,126.34,126.55,126.14,126.16,5392
|
|
2023-05-30 15:00:00+00:00,126.16,126.48,126.12,126.44,5192
|
|
2023-05-30 15:05:00+00:00,126.45,126.67,126.42,126.51,4858
|
|
2023-05-30 15:10:00+00:00,126.5,126.5,126.13,126.2,4944
|
|
2023-05-30 15:15:00+00:00,126.2,126.22,125.99,126.12,5028
|
|
2023-05-30 15:20:00+00:00,126.11,126.22,125.73,125.74,4654
|
|
2023-05-30 15:25:00+00:00,125.74,125.98,125.68,125.81,4733
|
|
2023-05-30 15:30:00+00:00,125.8,125.84,125.55,125.64,4316
|
|
2023-05-30 15:35:00+00:00,125.64,125.67,125.16,125.46,7554
|
|
2023-05-30 15:40:00+00:00,125.45,125.46,125.23,125.42,6004
|
|
2023-05-30 15:45:00+00:00,125.42,125.56,125.15,125.25,7157
|
|
2023-05-30 15:50:00+00:00,125.27,125.5,124.82,125.09,10411
|
|
2023-05-30 15:55:00+00:00,125.09,125.44,124.77,125.3,15270
|
|
2023-05-31 09:30:00+00:00,122.42,123.1,121.95,122.78,27807
|
|
2023-05-31 09:35:00+00:00,122.79,123.53,122.3,123.5,17929
|
|
2023-05-31 09:40:00+00:00,123.52,123.55,122.25,122.59,16458
|
|
2023-05-31 09:45:00+00:00,122.59,123.96,122.46,123.1,18846
|
|
2023-05-31 09:50:00+00:00,123.07,123.63,122.62,122.69,14250
|
|
2023-05-31 09:55:00+00:00,122.73,122.75,121.99,122.01,11640
|
|
2023-05-31 10:00:00+00:00,122.02,122.49,121.95,122.18,12817
|
|
2023-05-31 10:05:00+00:00,122.15,122.25,121.54,121.59,14610
|
|
2023-05-31 10:10:00+00:00,121.6,121.88,121.21,121.25,13500
|
|
2023-05-31 10:15:00+00:00,121.24,121.44,120.8,121.02,14082
|
|
2023-05-31 10:20:00+00:00,121.02,121.74,120.92,121.67,14514
|
|
2023-05-31 10:25:00+00:00,121.65,122.04,120.94,121.9,12611
|
|
2023-05-31 10:30:00+00:00,121.9,122.24,121.72,121.82,11386
|
|
2023-05-31 10:35:00+00:00,121.83,121.93,121.4,121.7,7847
|
|
2023-05-31 10:40:00+00:00,121.7,121.92,121.26,121.33,5801
|
|
2023-05-31 10:45:00+00:00,121.33,121.57,121.06,121.5,8543
|
|
2023-05-31 10:50:00+00:00,121.49,122.18,121.45,121.78,9317
|
|
2023-05-31 10:55:00+00:00,121.78,121.79,121.05,121.21,11222
|
|
2023-05-31 11:00:00+00:00,121.21,121.24,120.78,120.98,10434
|
|
2023-05-31 11:05:00+00:00,120.97,121.01,120.6,120.81,8669
|
|
2023-05-31 11:10:00+00:00,120.81,121.02,120.77,120.84,6087
|
|
2023-05-31 11:15:00+00:00,120.85,121.01,120.46,120.5,9085
|
|
2023-05-31 11:20:00+00:00,120.51,120.93,120.49,120.7,10838
|
|
2023-05-31 11:25:00+00:00,120.71,120.73,119.9,119.95,12368
|
|
2023-05-31 11:30:00+00:00,119.95,120.07,119.42,119.48,14004
|
|
2023-05-31 11:35:00+00:00,119.48,119.74,119.24,119.65,13392
|
|
2023-05-31 11:40:00+00:00,119.64,119.78,119.3,119.55,9774
|
|
2023-05-31 11:45:00+00:00,119.55,119.83,119.33,119.66,8595
|
|
2023-05-31 11:50:00+00:00,119.66,119.99,119.46,119.84,9700
|
|
2023-05-31 11:55:00+00:00,119.84,119.89,119.47,119.57,6735
|
|
2023-05-31 12:00:00+00:00,119.59,119.82,119.42,119.61,6439
|
|
2023-05-31 12:05:00+00:00,119.6,119.77,119.23,119.77,8418
|
|
2023-05-31 12:10:00+00:00,119.76,119.97,119.61,119.73,5825
|
|
2023-05-31 12:15:00+00:00,119.73,119.74,119.32,119.37,4414
|
|
2023-05-31 12:20:00+00:00,119.38,119.71,119.37,119.51,4721
|
|
2023-05-31 12:25:00+00:00,119.5,119.5,118.9,118.99,7466
|
|
2023-05-31 12:30:00+00:00,118.98,119.26,118.98,119.06,5350
|
|
2023-05-31 12:35:00+00:00,119.06,119.2,118.81,118.81,8248
|
|
2023-05-31 12:40:00+00:00,118.81,118.94,118.65,118.77,5485
|
|
2023-05-31 12:45:00+00:00,118.78,119.14,118.72,118.98,6193
|
|
2023-05-31 12:50:00+00:00,118.98,119.4,118.76,119.36,6179
|
|
2023-05-31 12:55:00+00:00,119.37,119.6,119.3,119.35,5412
|
|
2023-05-31 13:00:00+00:00,119.35,119.51,119.25,119.46,4536
|
|
2023-05-31 13:05:00+00:00,119.46,119.73,119.41,119.69,4669
|
|
2023-05-31 13:10:00+00:00,119.69,119.74,119.51,119.54,3449
|
|
2023-05-31 13:15:00+00:00,119.54,119.65,119.3,119.34,3363
|
|
2023-05-31 13:20:00+00:00,119.33,119.7,119.26,119.54,4971
|
|
2023-05-31 13:25:00+00:00,119.54,119.77,119.49,119.74,5701
|
|
2023-05-31 13:30:00+00:00,119.75,120.34,119.7,120.24,8873
|
|
2023-05-31 13:35:00+00:00,120.25,120.38,120.12,120.38,7900
|
|
2023-05-31 13:40:00+00:00,120.37,120.58,120.33,120.34,8123
|
|
2023-05-31 13:45:00+00:00,120.34,120.59,119.94,119.98,8353
|
|
2023-05-31 13:50:00+00:00,119.98,120.44,119.96,120.26,4607
|
|
2023-05-31 13:55:00+00:00,120.28,120.37,120.12,120.35,3158
|
|
2023-05-31 14:00:00+00:00,120.34,120.44,119.76,119.95,5444
|
|
2023-05-31 14:05:00+00:00,119.96,120.13,119.86,119.97,4032
|
|
2023-05-31 14:10:00+00:00,119.97,120.12,119.91,120.04,3187
|
|
2023-05-31 14:15:00+00:00,120.05,120.29,119.85,120.27,5244
|
|
2023-05-31 14:20:00+00:00,120.28,120.28,119.86,119.93,3263
|
|
2023-05-31 14:25:00+00:00,119.93,120.18,119.9,120.16,4195
|
|
2023-05-31 14:30:00+00:00,120.16,120.32,120.07,120.27,4201
|
|
2023-05-31 14:35:00+00:00,120.28,120.46,120.23,120.36,3659
|
|
2023-05-31 14:40:00+00:00,120.36,120.57,120.13,120.3,7421
|
|
2023-05-31 14:45:00+00:00,120.3,120.54,120.18,120.21,4548
|
|
2023-05-31 14:50:00+00:00,120.2,120.21,119.94,120.16,6509
|
|
2023-05-31 14:55:00+00:00,120.16,120.47,120.16,120.25,5489
|
|
2023-05-31 15:00:00+00:00,120.23,120.25,119.59,119.66,8299
|
|
2023-05-31 15:05:00+00:00,119.66,119.7,119.43,119.67,8862
|
|
2023-05-31 15:10:00+00:00,119.69,119.69,119.17,119.19,6818
|
|
2023-05-31 15:15:00+00:00,119.18,119.34,119.07,119.15,5904
|
|
2023-05-31 15:20:00+00:00,119.15,119.28,118.94,119.12,7186
|
|
2023-05-31 15:25:00+00:00,119.11,119.15,118.92,119.08,4394
|
|
2023-05-31 15:30:00+00:00,119.09,119.14,118.83,118.85,6919
|
|
2023-05-31 15:35:00+00:00,118.85,119.08,118.66,118.77,7381
|
|
2023-05-31 15:40:00+00:00,118.78,118.82,118.38,118.47,10216
|
|
2023-05-31 15:45:00+00:00,118.47,118.51,118.07,118.23,14046
|
|
2023-05-31 15:50:00+00:00,118.23,118.53,117.94,118.15,16703
|
|
2023-05-31 15:55:00+00:00,118.14,118.27,117.86,118.2,21690
|
|
2023-06-01 09:30:00+00:00,117.28,119.15,116.6,118.09,29312
|
|
2023-06-01 09:35:00+00:00,118.11,118.37,117.02,118.07,15767
|
|
2023-06-01 09:40:00+00:00,118.08,118.88,117.72,118.29,15693
|
|
2023-06-01 09:45:00+00:00,118.33,118.49,117.71,117.8,11730
|
|
2023-06-01 09:50:00+00:00,117.79,118.65,117.33,118.57,14407
|
|
2023-06-01 09:55:00+00:00,118.57,118.74,118.12,118.28,11011
|
|
2023-06-01 10:00:00+00:00,118.38,119.11,118.15,118.95,12905
|
|
2023-06-01 10:05:00+00:00,118.96,119.14,118.52,118.66,10365
|
|
2023-06-01 10:10:00+00:00,118.65,119.11,118.32,119.01,10549
|
|
2023-06-01 10:15:00+00:00,119.0,119.06,118.47,118.71,8220
|
|
2023-06-01 10:20:00+00:00,118.71,118.71,117.65,117.74,9452
|
|
2023-06-01 10:25:00+00:00,117.75,117.9,117.26,117.4,13004
|
|
2023-06-01 10:30:00+00:00,117.39,117.41,116.8,117.32,15572
|
|
2023-06-01 10:35:00+00:00,117.33,117.81,117.14,117.62,10740
|
|
2023-06-01 10:40:00+00:00,117.63,118.41,117.51,118.38,9157
|
|
2023-06-01 10:45:00+00:00,118.39,118.69,118.17,118.43,10000
|
|
2023-06-01 10:50:00+00:00,118.45,118.49,117.69,117.84,8143
|
|
2023-06-01 10:55:00+00:00,117.86,118.19,117.8,117.82,5057
|
|
2023-06-01 11:00:00+00:00,117.83,118.33,117.73,118.31,6894
|
|
2023-06-01 11:05:00+00:00,118.31,118.54,118.12,118.42,5843
|
|
2023-06-01 11:10:00+00:00,118.45,119.04,118.37,119.04,6598
|
|
2023-06-01 11:15:00+00:00,119.03,119.35,118.92,119.12,7331
|
|
2023-06-01 11:20:00+00:00,119.11,119.56,118.8,119.48,8317
|
|
2023-06-01 11:25:00+00:00,119.49,119.93,119.35,119.45,8469
|
|
2023-06-01 11:30:00+00:00,119.44,119.86,119.43,119.71,5729
|
|
2023-06-01 11:35:00+00:00,119.7,119.85,119.34,119.5,5048
|
|
2023-06-01 11:40:00+00:00,119.5,119.52,119.15,119.21,4235
|
|
2023-06-01 11:45:00+00:00,119.22,119.41,119.05,119.06,5229
|
|
2023-06-01 11:50:00+00:00,119.09,119.24,118.95,119.03,4319
|
|
2023-06-01 11:55:00+00:00,119.03,119.57,118.85,119.48,6781
|
|
2023-06-01 12:00:00+00:00,119.51,119.84,119.5,119.51,5513
|
|
2023-06-01 12:05:00+00:00,119.5,119.75,119.38,119.71,3571
|
|
2023-06-01 12:10:00+00:00,119.69,119.85,119.57,119.79,3933
|
|
2023-06-01 12:15:00+00:00,119.8,120.06,119.6,120.01,5975
|
|
2023-06-01 12:20:00+00:00,120.01,120.28,119.93,120.12,5264
|
|
2023-06-01 12:25:00+00:00,120.12,120.25,119.88,119.97,3348
|
|
2023-06-01 12:30:00+00:00,119.97,120.0,119.68,119.74,3636
|
|
2023-06-01 12:35:00+00:00,119.74,120.12,119.65,120.09,4244
|
|
2023-06-01 12:40:00+00:00,120.09,120.21,119.88,119.93,3179
|
|
2023-06-01 12:45:00+00:00,119.93,120.09,119.66,120.05,3681
|
|
2023-06-01 12:50:00+00:00,120.07,120.09,119.75,119.77,2956
|
|
2023-06-01 12:55:00+00:00,119.75,120.04,119.67,120.0,3033
|
|
2023-06-01 13:00:00+00:00,120.02,120.05,119.75,119.84,2434
|
|
2023-06-01 13:05:00+00:00,119.85,120.35,119.77,120.31,4799
|
|
2023-06-01 13:10:00+00:00,120.31,120.71,120.3,120.71,6116
|
|
2023-06-01 13:15:00+00:00,120.71,120.72,120.27,120.3,4328
|
|
2023-06-01 13:20:00+00:00,120.29,120.39,120.19,120.33,3365
|
|
2023-06-01 13:25:00+00:00,120.33,120.42,119.89,119.91,3704
|
|
2023-06-01 13:30:00+00:00,119.91,120.08,119.82,119.98,3225
|
|
2023-06-01 13:35:00+00:00,119.99,120.05,119.9,119.93,2190
|
|
2023-06-01 13:40:00+00:00,119.94,120.19,119.78,120.13,3554
|
|
2023-06-01 13:45:00+00:00,120.14,120.34,120.03,120.3,2901
|
|
2023-06-01 13:50:00+00:00,120.32,120.4,120.05,120.27,4112
|
|
2023-06-01 13:55:00+00:00,120.27,120.28,120.08,120.19,2247
|
|
2023-06-01 14:00:00+00:00,120.2,120.37,120.06,120.34,2518
|
|
2023-06-01 14:05:00+00:00,120.36,120.78,120.35,120.61,5872
|
|
2023-06-01 14:10:00+00:00,120.62,120.8,120.48,120.54,4098
|
|
2023-06-01 14:15:00+00:00,120.54,120.84,120.45,120.62,4075
|
|
2023-06-01 14:20:00+00:00,120.62,120.76,120.43,120.5,3506
|
|
2023-06-01 14:25:00+00:00,120.51,120.61,120.15,120.26,3976
|
|
2023-06-01 14:30:00+00:00,120.24,120.32,120.14,120.16,2879
|
|
2023-06-01 14:35:00+00:00,120.18,120.36,120.14,120.33,3380
|
|
2023-06-01 14:40:00+00:00,120.33,120.57,120.28,120.29,3629
|
|
2023-06-01 14:45:00+00:00,120.29,120.4,120.1,120.37,2788
|
|
2023-06-01 14:50:00+00:00,120.37,120.61,120.34,120.51,3044
|
|
2023-06-01 14:55:00+00:00,120.51,120.7,120.45,120.56,2891
|
|
2023-06-01 15:00:00+00:00,120.55,120.78,120.48,120.77,3268
|
|
2023-06-01 15:05:00+00:00,120.77,121.06,120.72,120.96,6646
|
|
2023-06-01 15:10:00+00:00,120.96,121.0,120.77,120.99,3953
|
|
2023-06-01 15:15:00+00:00,121.0,121.28,120.9,120.93,6933
|
|
2023-06-01 15:20:00+00:00,120.94,121.0,120.65,120.65,4540
|
|
2023-06-01 15:25:00+00:00,120.65,120.72,120.35,120.38,4148
|
|
2023-06-01 15:30:00+00:00,120.37,120.49,120.0,120.08,6633
|
|
2023-06-01 15:35:00+00:00,120.07,120.13,119.61,119.77,9135
|
|
2023-06-01 15:40:00+00:00,119.76,119.93,119.55,119.89,6304
|
|
2023-06-01 15:45:00+00:00,119.89,120.07,119.78,119.88,5698
|
|
2023-06-01 15:50:00+00:00,119.87,120.12,119.76,119.89,7058
|
|
2023-06-01 15:55:00+00:00,119.89,119.98,119.33,119.47,16414
|
|
2023-06-02 09:30:00+00:00,120.75,121.66,120.28,121.31,20086
|
|
2023-06-02 09:35:00+00:00,121.32,121.61,120.7,120.99,13694
|
|
2023-06-02 09:40:00+00:00,121.0,121.15,119.86,119.9,14213
|
|
2023-06-02 09:45:00+00:00,119.92,119.98,118.11,118.22,20138
|
|
2023-06-02 09:50:00+00:00,118.23,118.85,118.03,118.85,13393
|
|
2023-06-02 09:55:00+00:00,118.85,118.99,118.11,118.13,10287
|
|
2023-06-02 10:00:00+00:00,118.14,118.83,118.06,118.62,10013
|
|
2023-06-02 10:05:00+00:00,118.64,118.87,118.08,118.1,7189
|
|
2023-06-02 10:10:00+00:00,118.11,118.65,118.09,118.59,6712
|
|
2023-06-02 10:15:00+00:00,118.6,118.93,118.39,118.92,6739
|
|
2023-06-02 10:20:00+00:00,118.92,118.99,118.18,118.21,7886
|
|
2023-06-02 10:25:00+00:00,118.21,118.92,118.07,118.63,7792
|
|
2023-06-02 10:30:00+00:00,118.67,118.78,118.37,118.68,5607
|
|
2023-06-02 10:35:00+00:00,118.68,118.95,118.54,118.94,6344
|
|
2023-06-02 10:40:00+00:00,118.94,119.5,118.85,119.5,9357
|
|
2023-06-02 10:45:00+00:00,119.5,119.88,119.38,119.59,9882
|
|
2023-06-02 10:50:00+00:00,119.59,119.88,119.5,119.66,6212
|
|
2023-06-02 10:55:00+00:00,119.67,120.09,119.61,120.0,6016
|
|
2023-06-02 11:00:00+00:00,120.0,120.34,119.95,120.15,7861
|
|
2023-06-02 11:05:00+00:00,120.15,120.4,120.07,120.38,6174
|
|
2023-06-02 11:10:00+00:00,120.37,120.4,119.83,119.86,5702
|
|
2023-06-02 11:15:00+00:00,119.87,120.14,119.72,119.73,4935
|
|
2023-06-02 11:20:00+00:00,119.74,120.34,119.71,120.32,4663
|
|
2023-06-02 11:25:00+00:00,120.32,120.44,120.18,120.19,5608
|
|
2023-06-02 11:30:00+00:00,120.2,120.54,120.12,120.14,4918
|
|
2023-06-02 11:35:00+00:00,120.13,120.24,119.88,120.01,5851
|
|
2023-06-02 11:40:00+00:00,120.01,120.34,120.0,120.33,4040
|
|
2023-06-02 11:45:00+00:00,120.33,120.34,119.8,119.8,4298
|
|
2023-06-02 11:50:00+00:00,119.8,119.8,119.44,119.68,6756
|
|
2023-06-02 11:55:00+00:00,119.66,119.72,119.35,119.45,4152
|
|
2023-06-02 12:00:00+00:00,119.45,119.54,119.21,119.36,3660
|
|
2023-06-02 12:05:00+00:00,119.37,119.64,119.29,119.6,4192
|
|
2023-06-02 12:10:00+00:00,119.59,119.59,119.21,119.28,2904
|
|
2023-06-02 12:15:00+00:00,119.28,119.5,119.12,119.46,4190
|
|
2023-06-02 12:20:00+00:00,119.49,119.69,119.47,119.6,2568
|
|
2023-06-02 12:25:00+00:00,119.61,119.65,119.36,119.43,2490
|
|
2023-06-02 12:30:00+00:00,119.44,119.58,119.33,119.46,2709
|
|
2023-06-02 12:35:00+00:00,119.48,119.59,119.33,119.59,2532
|
|
2023-06-02 12:40:00+00:00,119.59,119.68,119.45,119.62,2653
|
|
2023-06-02 12:45:00+00:00,119.61,119.78,119.56,119.74,2652
|
|
2023-06-02 12:50:00+00:00,119.73,119.79,119.46,119.57,2398
|
|
2023-06-02 12:55:00+00:00,119.56,119.58,119.12,119.15,3474
|
|
2023-06-02 13:00:00+00:00,119.18,119.29,118.98,119.26,3824
|
|
2023-06-02 13:05:00+00:00,119.28,119.39,119.24,119.31,2717
|
|
2023-06-02 13:10:00+00:00,119.31,119.38,119.12,119.17,2671
|
|
2023-06-02 13:15:00+00:00,119.18,119.22,119.0,119.04,3284
|
|
2023-06-02 13:20:00+00:00,119.06,119.22,119.01,119.14,2584
|
|
2023-06-02 13:25:00+00:00,119.17,119.38,119.09,119.1,3416
|
|
2023-06-02 13:30:00+00:00,119.1,119.12,118.48,118.83,5743
|
|
2023-06-02 13:35:00+00:00,118.83,118.89,118.61,118.71,2822
|
|
2023-06-02 13:40:00+00:00,118.71,118.8,118.64,118.72,2371
|
|
2023-06-02 13:45:00+00:00,118.74,118.8,118.56,118.59,2457
|
|
2023-06-02 13:50:00+00:00,118.59,118.68,118.54,118.63,2215
|
|
2023-06-02 13:55:00+00:00,118.62,118.63,118.33,118.5,5596
|
|
2023-06-02 14:00:00+00:00,118.51,118.54,118.22,118.23,2954
|
|
2023-06-02 14:05:00+00:00,118.22,118.26,117.83,118.09,6496
|
|
2023-06-02 14:10:00+00:00,118.1,118.14,117.9,117.92,3963
|
|
2023-06-02 14:15:00+00:00,117.91,118.08,117.85,118.05,3510
|
|
2023-06-02 14:20:00+00:00,118.05,118.3,118.03,118.2,3998
|
|
2023-06-02 14:25:00+00:00,118.2,118.3,118.08,118.18,2409
|
|
2023-06-02 14:30:00+00:00,118.18,118.36,118.14,118.18,3047
|
|
2023-06-02 14:35:00+00:00,118.19,118.29,118.14,118.19,2127
|
|
2023-06-02 14:40:00+00:00,118.19,118.22,118.01,118.1,2623
|
|
2023-06-02 14:45:00+00:00,118.11,118.28,118.1,118.22,3695
|
|
2023-06-02 14:50:00+00:00,118.21,118.28,118.08,118.12,1954
|
|
2023-06-02 14:55:00+00:00,118.13,118.15,117.98,118.08,3012
|
|
2023-06-02 15:00:00+00:00,118.09,118.23,118.07,118.08,2956
|
|
2023-06-02 15:05:00+00:00,118.08,118.24,117.99,118.14,4050
|
|
2023-06-02 15:10:00+00:00,118.14,118.2,118.04,118.14,2981
|
|
2023-06-02 15:15:00+00:00,118.14,118.3,118.09,118.15,3096
|
|
2023-06-02 15:20:00+00:00,118.14,118.6,118.09,118.46,7185
|
|
2023-06-02 15:25:00+00:00,118.45,118.52,118.38,118.41,3515
|
|
2023-06-02 15:30:00+00:00,118.4,118.49,118.28,118.34,3905
|
|
2023-06-02 15:35:00+00:00,118.34,118.37,118.22,118.26,4262
|
|
2023-06-02 15:40:00+00:00,118.26,118.32,118.03,118.04,4595
|
|
2023-06-02 15:45:00+00:00,118.05,118.13,117.94,117.96,5529
|
|
2023-06-02 15:50:00+00:00,117.96,118.02,117.75,117.92,11848
|
|
2023-06-02 15:55:00+00:00,117.9,117.98,117.67,117.87,14693
|
|
2023-06-05 09:30:00+00:00,116.59,117.17,116.42,116.58,17623
|
|
2023-06-05 09:35:00+00:00,116.6,117.64,116.5,117.32,14342
|
|
2023-06-05 09:40:00+00:00,117.31,118.56,117.3,118.27,15897
|
|
2023-06-05 09:45:00+00:00,118.24,118.5,118.02,118.24,10980
|
|
2023-06-05 09:50:00+00:00,118.23,118.29,117.47,117.65,11804
|
|
2023-06-05 09:55:00+00:00,117.65,117.94,117.08,117.12,9541
|
|
2023-06-05 10:00:00+00:00,117.12,117.76,116.83,117.69,10815
|
|
2023-06-05 10:05:00+00:00,117.72,118.24,117.56,117.64,8901
|
|
2023-06-05 10:10:00+00:00,117.64,118.1,117.32,117.63,8119
|
|
2023-06-05 10:15:00+00:00,117.64,119.31,117.44,119.0,16368
|
|
2023-06-05 10:20:00+00:00,118.99,119.0,118.35,118.42,11455
|
|
2023-06-05 10:25:00+00:00,118.42,118.61,118.07,118.25,8056
|
|
2023-06-05 10:30:00+00:00,118.27,118.61,117.86,118.11,8649
|
|
2023-06-05 10:35:00+00:00,118.11,118.3,117.6,117.65,8154
|
|
2023-06-05 10:40:00+00:00,117.66,118.11,117.51,118.11,7768
|
|
2023-06-05 10:45:00+00:00,118.09,118.48,117.94,118.04,7193
|
|
2023-06-05 10:50:00+00:00,118.04,118.43,117.9,118.42,5290
|
|
2023-06-05 10:55:00+00:00,118.43,118.94,118.33,118.9,7905
|
|
2023-06-05 11:00:00+00:00,118.91,119.05,118.64,118.83,5662
|
|
2023-06-05 11:05:00+00:00,118.83,119.22,118.65,119.14,8132
|
|
2023-06-05 11:10:00+00:00,119.14,119.31,118.86,118.92,6580
|
|
2023-06-05 11:15:00+00:00,118.93,119.13,118.8,118.94,4510
|
|
2023-06-05 11:20:00+00:00,118.93,119.07,118.68,118.88,5335
|
|
2023-06-05 11:25:00+00:00,118.87,119.08,118.72,119.0,4053
|
|
2023-06-05 11:30:00+00:00,119.0,119.32,118.94,119.19,5986
|
|
2023-06-05 11:35:00+00:00,119.2,119.27,118.86,119.22,5297
|
|
2023-06-05 11:40:00+00:00,119.23,119.29,119.1,119.14,3100
|
|
2023-06-05 11:45:00+00:00,119.13,119.15,118.8,118.85,4676
|
|
2023-06-05 11:50:00+00:00,118.84,119.03,118.67,118.96,5288
|
|
2023-06-05 11:55:00+00:00,118.94,118.96,118.53,118.56,4922
|
|
2023-06-05 12:00:00+00:00,118.58,118.69,118.4,118.44,4980
|
|
2023-06-05 12:05:00+00:00,118.45,118.78,118.38,118.63,3826
|
|
2023-06-05 12:10:00+00:00,118.64,118.73,118.48,118.63,3446
|
|
2023-06-05 12:15:00+00:00,118.64,119.16,118.59,119.14,5364
|
|
2023-06-05 12:20:00+00:00,119.13,119.22,119.01,119.07,3393
|
|
2023-06-05 12:25:00+00:00,119.07,119.19,118.97,119.14,2692
|
|
2023-06-05 12:30:00+00:00,119.15,119.17,118.89,118.91,2087
|
|
2023-06-05 12:35:00+00:00,118.92,118.96,118.76,118.92,2799
|
|
2023-06-05 12:40:00+00:00,118.91,118.98,118.66,118.72,3633
|
|
2023-06-05 12:45:00+00:00,118.72,118.92,118.66,118.76,2960
|
|
2023-06-05 12:50:00+00:00,118.76,118.89,118.72,118.74,2015
|
|
2023-06-05 12:55:00+00:00,118.75,118.8,118.62,118.71,2470
|
|
2023-06-05 13:00:00+00:00,118.7,118.74,118.51,118.53,3292
|
|
2023-06-05 13:05:00+00:00,118.54,118.77,118.48,118.55,4073
|
|
2023-06-05 13:10:00+00:00,118.55,118.64,118.25,118.27,3977
|
|
2023-06-05 13:15:00+00:00,118.27,118.29,118.06,118.19,5338
|
|
2023-06-05 13:20:00+00:00,118.21,118.33,118.03,118.21,3433
|
|
2023-06-05 13:25:00+00:00,118.21,118.22,117.98,118.05,3967
|
|
2023-06-05 13:30:00+00:00,118.04,118.19,117.95,118.18,4277
|
|
2023-06-05 13:35:00+00:00,118.18,118.23,117.97,118.16,3398
|
|
2023-06-05 13:40:00+00:00,118.15,118.28,118.1,118.23,2914
|
|
2023-06-05 13:45:00+00:00,118.23,118.39,118.0,118.12,4125
|
|
2023-06-05 13:50:00+00:00,118.12,118.23,118.08,118.17,2056
|
|
2023-06-05 13:55:00+00:00,118.16,118.22,118.06,118.13,2097
|
|
2023-06-05 14:00:00+00:00,118.13,118.32,118.12,118.28,3392
|
|
2023-06-05 14:05:00+00:00,118.28,118.28,117.97,118.13,3912
|
|
2023-06-05 14:10:00+00:00,118.12,118.12,117.91,118.06,3852
|
|
2023-06-05 14:15:00+00:00,118.06,118.32,117.99,118.21,3783
|
|
2023-06-05 14:20:00+00:00,118.2,118.42,118.17,118.39,3199
|
|
2023-06-05 14:25:00+00:00,118.4,118.4,118.17,118.35,2885
|
|
2023-06-05 14:30:00+00:00,118.35,118.36,117.79,117.99,4765
|
|
2023-06-05 14:35:00+00:00,117.99,118.19,117.93,118.05,3260
|
|
2023-06-05 14:40:00+00:00,118.06,118.26,117.99,118.16,2483
|
|
2023-06-05 14:45:00+00:00,118.18,118.21,117.97,118.12,3073
|
|
2023-06-05 14:50:00+00:00,118.12,118.45,118.02,118.44,3784
|
|
2023-06-05 14:55:00+00:00,118.44,118.67,118.4,118.56,4797
|
|
2023-06-05 15:00:00+00:00,118.57,118.72,118.27,118.44,5178
|
|
2023-06-05 15:05:00+00:00,118.42,118.44,118.14,118.24,3934
|
|
2023-06-05 15:10:00+00:00,118.25,118.45,118.12,118.31,3590
|
|
2023-06-05 15:15:00+00:00,118.31,118.35,118.17,118.21,3551
|
|
2023-06-05 15:20:00+00:00,118.21,118.44,118.19,118.35,3735
|
|
2023-06-05 15:25:00+00:00,118.36,118.37,117.95,117.99,4262
|
|
2023-06-05 15:30:00+00:00,117.99,118.21,117.89,118.16,7100
|
|
2023-06-05 15:35:00+00:00,118.15,118.31,118.0,118.24,3798
|
|
2023-06-05 15:40:00+00:00,118.23,118.4,118.15,118.31,4518
|
|
2023-06-05 15:45:00+00:00,118.3,118.34,117.96,118.02,4603
|
|
2023-06-05 15:50:00+00:00,118.03,118.43,117.93,118.25,7648
|
|
2023-06-05 15:55:00+00:00,118.25,118.25,117.86,117.92,9932
|
|
2023-06-06 09:30:00+00:00,117.91,118.74,117.74,118.7,19428
|
|
2023-06-06 09:35:00+00:00,118.7,119.56,118.11,119.4,17864
|
|
2023-06-06 09:40:00+00:00,119.44,120.92,119.34,120.69,27074
|
|
2023-06-06 09:45:00+00:00,120.69,121.54,120.58,121.52,23185
|
|
2023-06-06 09:50:00+00:00,121.54,122.2,120.78,122.03,23273
|
|
2023-06-06 09:55:00+00:00,122.02,122.28,121.68,122.15,17024
|
|
2023-06-06 10:00:00+00:00,122.11,122.78,121.93,122.38,18793
|
|
2023-06-06 10:05:00+00:00,122.38,122.53,121.9,122.23,14696
|
|
2023-06-06 10:10:00+00:00,122.24,122.35,121.73,121.96,12010
|
|
2023-06-06 10:15:00+00:00,121.96,122.25,121.81,122.09,9864
|
|
2023-06-06 10:20:00+00:00,122.09,122.52,122.03,122.45,9763
|
|
2023-06-06 10:25:00+00:00,122.46,122.54,122.03,122.25,7375
|
|
2023-06-06 10:30:00+00:00,122.24,122.68,122.19,122.26,10501
|
|
2023-06-06 10:35:00+00:00,122.25,122.32,121.76,121.81,12269
|
|
2023-06-06 10:40:00+00:00,121.79,122.13,121.56,122.12,8525
|
|
2023-06-06 10:45:00+00:00,122.13,122.68,122.12,122.66,9976
|
|
2023-06-06 10:50:00+00:00,122.65,123.19,122.61,122.98,13812
|
|
2023-06-06 10:55:00+00:00,122.98,123.59,122.9,123.57,11493
|
|
2023-06-06 11:00:00+00:00,123.57,123.61,123.23,123.45,9284
|
|
2023-06-06 11:05:00+00:00,123.45,124.01,123.42,124.01,11223
|
|
2023-06-06 11:10:00+00:00,124.01,124.34,123.82,124.15,12772
|
|
2023-06-06 11:15:00+00:00,124.14,124.39,123.84,123.89,9412
|
|
2023-06-06 11:20:00+00:00,123.87,124.04,123.6,123.61,9373
|
|
2023-06-06 11:25:00+00:00,123.61,123.67,123.3,123.43,10709
|
|
2023-06-06 11:30:00+00:00,123.43,123.86,123.41,123.73,6621
|
|
2023-06-06 11:35:00+00:00,123.73,123.91,123.55,123.9,6773
|
|
2023-06-06 11:40:00+00:00,123.89,124.11,123.81,124.11,5787
|
|
2023-06-06 11:45:00+00:00,124.11,124.14,123.78,123.79,6076
|
|
2023-06-06 11:50:00+00:00,123.79,123.95,123.57,123.74,5617
|
|
2023-06-06 11:55:00+00:00,123.74,124.03,123.65,123.78,5657
|
|
2023-06-06 12:00:00+00:00,123.78,123.9,123.64,123.87,4435
|
|
2023-06-06 12:05:00+00:00,123.86,123.99,123.47,123.62,6716
|
|
2023-06-06 12:10:00+00:00,123.62,123.62,123.2,123.23,5662
|
|
2023-06-06 12:15:00+00:00,123.23,123.44,123.1,123.22,6187
|
|
2023-06-06 12:20:00+00:00,123.22,123.46,122.98,123.46,6229
|
|
2023-06-06 12:25:00+00:00,123.45,123.58,123.18,123.21,4276
|
|
2023-06-06 12:30:00+00:00,123.2,123.35,123.15,123.15,2659
|
|
2023-06-06 12:35:00+00:00,123.17,123.18,122.53,122.61,6227
|
|
2023-06-06 12:40:00+00:00,122.61,122.74,122.42,122.68,7005
|
|
2023-06-06 12:45:00+00:00,122.68,122.68,122.33,122.34,5760
|
|
2023-06-06 12:50:00+00:00,122.34,122.56,122.24,122.38,5683
|
|
2023-06-06 12:55:00+00:00,122.42,122.46,121.99,122.18,6992
|
|
2023-06-06 13:00:00+00:00,122.18,122.34,122.07,122.29,4767
|
|
2023-06-06 13:05:00+00:00,122.28,122.67,122.19,122.57,6330
|
|
2023-06-06 13:10:00+00:00,122.57,122.82,122.48,122.81,5544
|
|
2023-06-06 13:15:00+00:00,122.82,122.98,122.75,122.91,6528
|
|
2023-06-06 13:20:00+00:00,122.92,123.13,122.78,122.83,6967
|
|
2023-06-06 13:25:00+00:00,122.82,123.0,122.52,122.98,6211
|
|
2023-06-06 13:30:00+00:00,122.98,123.06,122.8,122.92,4311
|
|
2023-06-06 13:35:00+00:00,122.94,122.95,122.68,122.77,2841
|
|
2023-06-06 13:40:00+00:00,122.76,122.99,122.69,122.89,3620
|
|
2023-06-06 13:45:00+00:00,122.89,123.11,122.86,122.9,3851
|
|
2023-06-06 13:50:00+00:00,122.91,122.94,122.68,122.74,3010
|
|
2023-06-06 13:55:00+00:00,122.74,122.74,122.43,122.59,5139
|
|
2023-06-06 14:00:00+00:00,122.6,122.63,122.31,122.51,4175
|
|
2023-06-06 14:05:00+00:00,122.51,122.82,122.35,122.78,4401
|
|
2023-06-06 14:10:00+00:00,122.79,122.93,122.73,122.91,2843
|
|
2023-06-06 14:15:00+00:00,122.91,122.96,122.72,122.78,3047
|
|
2023-06-06 14:20:00+00:00,122.78,122.78,121.81,122.59,14262
|
|
2023-06-06 14:25:00+00:00,122.6,122.87,122.59,122.78,5586
|
|
2023-06-06 14:30:00+00:00,122.78,122.91,122.7,122.82,3480
|
|
2023-06-06 14:35:00+00:00,122.82,123.01,122.74,122.93,4982
|
|
2023-06-06 14:40:00+00:00,122.94,122.94,122.81,122.82,2414
|
|
2023-06-06 14:45:00+00:00,122.82,123.28,122.76,123.25,5164
|
|
2023-06-06 14:50:00+00:00,123.25,123.5,123.22,123.49,5990
|
|
2023-06-06 14:55:00+00:00,123.48,123.56,123.36,123.44,3755
|
|
2023-06-06 15:00:00+00:00,123.48,123.75,123.39,123.67,5027
|
|
2023-06-06 15:05:00+00:00,123.68,123.93,123.65,123.91,4040
|
|
2023-06-06 15:10:00+00:00,123.9,123.94,123.71,123.72,4481
|
|
2023-06-06 15:15:00+00:00,123.72,123.74,123.5,123.61,6559
|
|
2023-06-06 15:20:00+00:00,123.61,123.86,123.56,123.77,4286
|
|
2023-06-06 15:25:00+00:00,123.78,123.8,123.48,123.63,4837
|
|
2023-06-06 15:30:00+00:00,123.63,123.81,123.58,123.69,4623
|
|
2023-06-06 15:35:00+00:00,123.67,123.68,123.3,123.48,4540
|
|
2023-06-06 15:40:00+00:00,123.48,123.95,123.39,123.91,6151
|
|
2023-06-06 15:45:00+00:00,123.91,124.1,123.82,123.85,9983
|
|
2023-06-06 15:50:00+00:00,123.85,124.04,123.73,123.96,10199
|
|
2023-06-06 15:55:00+00:00,123.96,124.42,123.95,124.23,20654
|
|
2023-06-07 09:30:00+00:00,123.99,125.34,123.52,124.75,31045
|
|
2023-06-07 09:35:00+00:00,124.74,125.1,123.74,123.84,18762
|
|
2023-06-07 09:40:00+00:00,123.85,124.44,123.63,123.98,15151
|
|
2023-06-07 09:45:00+00:00,123.99,124.23,123.43,123.49,14255
|
|
2023-06-07 09:50:00+00:00,123.47,124.1,123.29,123.32,12394
|
|
2023-06-07 09:55:00+00:00,123.32,123.76,122.74,123.66,18826
|
|
2023-06-07 10:00:00+00:00,123.65,124.02,123.51,123.94,12269
|
|
2023-06-07 10:05:00+00:00,123.93,124.74,123.89,124.55,14875
|
|
2023-06-07 10:10:00+00:00,124.55,124.98,124.13,124.21,12392
|
|
2023-06-07 10:15:00+00:00,124.19,124.23,123.52,123.7,9728
|
|
2023-06-07 10:20:00+00:00,123.68,123.98,123.01,123.05,9629
|
|
2023-06-07 10:25:00+00:00,123.05,123.37,122.76,123.01,9784
|
|
2023-06-07 10:30:00+00:00,123.01,123.25,122.56,122.56,9597
|
|
2023-06-07 10:35:00+00:00,122.56,122.57,121.94,122.17,11709
|
|
2023-06-07 10:40:00+00:00,122.17,122.2,121.55,121.64,10273
|
|
2023-06-07 10:45:00+00:00,121.63,121.89,121.38,121.38,8461
|
|
2023-06-07 10:50:00+00:00,121.38,121.61,120.76,120.8,12127
|
|
2023-06-07 10:55:00+00:00,120.79,121.02,120.52,120.95,10014
|
|
2023-06-07 11:00:00+00:00,120.95,121.14,120.81,121.06,8227
|
|
2023-06-07 11:05:00+00:00,121.05,121.55,120.71,121.41,10610
|
|
2023-06-07 11:10:00+00:00,121.41,121.44,120.65,120.88,9299
|
|
2023-06-07 11:15:00+00:00,120.89,121.32,120.6,121.12,6979
|
|
2023-06-07 11:20:00+00:00,121.11,121.36,120.98,121.13,4889
|
|
2023-06-07 11:25:00+00:00,121.1,121.34,120.81,121.26,6312
|
|
2023-06-07 11:30:00+00:00,121.26,121.9,121.26,121.77,8097
|
|
2023-06-07 11:35:00+00:00,121.77,121.79,121.51,121.59,5394
|
|
2023-06-07 11:40:00+00:00,121.6,121.8,121.25,121.26,5434
|
|
2023-06-07 11:45:00+00:00,121.27,121.86,121.26,121.84,4496
|
|
2023-06-07 11:50:00+00:00,121.84,121.86,121.29,121.57,5350
|
|
2023-06-07 11:55:00+00:00,121.57,121.58,120.97,121.09,6563
|
|
2023-06-07 12:00:00+00:00,121.09,121.48,121.04,121.43,5143
|
|
2023-06-07 12:05:00+00:00,121.44,121.5,121.12,121.19,4584
|
|
2023-06-07 12:10:00+00:00,121.2,121.42,120.82,120.85,5330
|
|
2023-06-07 12:15:00+00:00,120.85,120.89,120.31,120.33,7180
|
|
2023-06-07 12:20:00+00:00,120.34,120.36,119.67,119.7,10622
|
|
2023-06-07 12:25:00+00:00,119.7,119.76,119.02,119.39,12058
|
|
2023-06-07 12:30:00+00:00,119.39,119.56,118.96,119.49,11145
|
|
2023-06-07 12:35:00+00:00,119.48,119.75,119.32,119.69,7317
|
|
2023-06-07 12:40:00+00:00,119.68,119.86,119.49,119.81,5545
|
|
2023-06-07 12:45:00+00:00,119.81,119.82,119.45,119.55,5506
|
|
2023-06-07 12:50:00+00:00,119.55,119.55,118.96,119.0,8348
|
|
2023-06-07 12:55:00+00:00,119.0,119.14,118.68,118.78,9432
|
|
2023-06-07 13:00:00+00:00,118.78,119.19,118.69,118.78,7893
|
|
2023-06-07 13:05:00+00:00,118.77,119.18,118.73,119.14,6412
|
|
2023-06-07 13:10:00+00:00,119.15,119.27,118.71,118.73,6317
|
|
2023-06-07 13:15:00+00:00,118.73,118.76,118.18,118.22,10760
|
|
2023-06-07 13:20:00+00:00,118.24,118.37,118.05,118.18,8111
|
|
2023-06-07 13:25:00+00:00,118.17,118.76,118.08,118.64,8360
|
|
2023-06-07 13:30:00+00:00,118.66,118.96,118.62,118.87,7750
|
|
2023-06-07 13:35:00+00:00,118.88,119.19,118.66,118.82,6979
|
|
2023-06-07 13:40:00+00:00,118.83,119.14,118.79,119.07,4695
|
|
2023-06-07 13:45:00+00:00,119.06,119.16,118.66,118.8,5905
|
|
2023-06-07 13:50:00+00:00,118.8,119.14,118.72,119.14,4304
|
|
2023-06-07 13:55:00+00:00,119.15,119.71,119.11,119.46,8824
|
|
2023-06-07 14:00:00+00:00,119.45,119.88,119.43,119.67,7183
|
|
2023-06-07 14:05:00+00:00,119.67,119.84,119.46,119.73,6470
|
|
2023-06-07 14:10:00+00:00,119.72,119.85,119.31,119.79,6727
|
|
2023-06-07 14:15:00+00:00,119.79,120.02,119.61,119.8,7104
|
|
2023-06-07 14:20:00+00:00,119.81,119.93,119.35,119.52,5590
|
|
2023-06-07 14:25:00+00:00,119.51,119.54,119.13,119.38,5527
|
|
2023-06-07 14:30:00+00:00,119.37,119.41,118.8,118.84,5112
|
|
2023-06-07 14:35:00+00:00,118.84,119.01,118.67,118.87,5427
|
|
2023-06-07 14:40:00+00:00,118.87,118.98,118.65,118.7,4723
|
|
2023-06-07 14:45:00+00:00,118.7,118.73,118.38,118.62,6283
|
|
2023-06-07 14:50:00+00:00,118.62,118.95,118.54,118.9,5359
|
|
2023-06-07 14:55:00+00:00,118.9,119.07,118.64,119.06,4919
|
|
2023-06-07 15:00:00+00:00,119.06,119.35,118.96,119.01,6452
|
|
2023-06-07 15:05:00+00:00,119.01,119.13,118.58,118.63,5279
|
|
2023-06-07 15:10:00+00:00,118.62,118.63,118.16,118.33,7423
|
|
2023-06-07 15:15:00+00:00,118.32,118.47,118.1,118.24,5821
|
|
2023-06-07 15:20:00+00:00,118.24,118.59,118.18,118.24,6744
|
|
2023-06-07 15:25:00+00:00,118.25,118.35,117.87,118.28,8551
|
|
2023-06-07 15:30:00+00:00,118.29,118.37,117.9,118.01,6899
|
|
2023-06-07 15:35:00+00:00,118.01,118.09,117.72,117.78,8408
|
|
2023-06-07 15:40:00+00:00,117.78,117.83,117.49,117.68,10110
|
|
2023-06-07 15:45:00+00:00,117.68,117.69,117.07,117.15,11553
|
|
2023-06-07 15:50:00+00:00,117.17,118.06,117.17,117.83,14478
|
|
2023-06-07 15:55:00+00:00,117.83,118.1,117.72,117.87,17165
|
|
2023-06-08 09:30:00+00:00,118.3,119.22,117.09,117.46,24330
|
|
2023-06-08 09:35:00+00:00,117.46,118.24,117.27,117.77,17694
|
|
2023-06-08 09:40:00+00:00,117.79,119.61,117.05,119.5,22369
|
|
2023-06-08 09:45:00+00:00,119.54,119.7,118.8,118.92,14848
|
|
2023-06-08 09:50:00+00:00,118.92,119.43,118.81,119.01,8933
|
|
2023-06-08 09:55:00+00:00,119.02,120.69,118.69,120.62,21617
|
|
2023-06-08 10:00:00+00:00,120.65,120.95,120.22,120.54,17394
|
|
2023-06-08 10:05:00+00:00,120.53,121.08,120.06,120.17,14452
|
|
2023-06-08 10:10:00+00:00,120.19,120.32,119.68,120.16,10230
|
|
2023-06-08 10:15:00+00:00,120.16,120.35,119.44,119.75,10448
|
|
2023-06-08 10:20:00+00:00,119.77,119.88,119.5,119.54,7067
|
|
2023-06-08 10:25:00+00:00,119.53,119.94,119.11,119.89,10091
|
|
2023-06-08 10:30:00+00:00,119.89,120.3,119.71,120.14,8847
|
|
2023-06-08 10:35:00+00:00,120.15,120.34,119.74,120.11,9288
|
|
2023-06-08 10:40:00+00:00,120.13,120.5,120.03,120.09,8037
|
|
2023-06-08 10:45:00+00:00,120.12,120.35,119.9,120.07,6800
|
|
2023-06-08 10:50:00+00:00,120.04,120.12,119.85,119.88,5118
|
|
2023-06-08 10:55:00+00:00,119.85,120.22,119.71,120.2,6618
|
|
2023-06-08 11:00:00+00:00,120.21,120.5,120.11,120.44,7177
|
|
2023-06-08 11:05:00+00:00,120.45,121.11,120.42,121.08,9219
|
|
2023-06-08 11:10:00+00:00,121.08,121.24,120.86,121.08,8488
|
|
2023-06-08 11:15:00+00:00,121.13,121.31,120.75,120.99,7254
|
|
2023-06-08 11:20:00+00:00,120.98,121.35,120.96,121.22,7922
|
|
2023-06-08 11:25:00+00:00,121.22,121.6,121.13,121.39,8645
|
|
2023-06-08 11:30:00+00:00,121.4,121.69,121.09,121.62,8505
|
|
2023-06-08 11:35:00+00:00,121.62,121.64,121.39,121.49,4974
|
|
2023-06-08 11:40:00+00:00,121.5,121.73,121.28,121.67,5615
|
|
2023-06-08 11:45:00+00:00,121.68,121.74,121.46,121.48,5233
|
|
2023-06-08 11:50:00+00:00,121.47,122.08,121.46,121.97,8134
|
|
2023-06-08 11:55:00+00:00,121.97,122.21,121.76,121.86,6655
|
|
2023-06-08 12:00:00+00:00,121.85,121.94,121.59,121.77,5208
|
|
2023-06-08 12:05:00+00:00,121.78,121.86,121.47,121.56,4397
|
|
2023-06-08 12:10:00+00:00,121.56,121.92,121.51,121.54,5085
|
|
2023-06-08 12:15:00+00:00,121.52,121.61,121.26,121.31,4520
|
|
2023-06-08 12:20:00+00:00,121.32,121.64,121.27,121.46,4128
|
|
2023-06-08 12:25:00+00:00,121.47,121.51,121.21,121.35,4376
|
|
2023-06-08 12:30:00+00:00,121.33,121.58,121.19,121.28,5008
|
|
2023-06-08 12:35:00+00:00,121.27,121.38,121.04,121.25,4426
|
|
2023-06-08 12:40:00+00:00,121.25,121.65,121.03,121.58,5791
|
|
2023-06-08 12:45:00+00:00,121.58,121.64,121.15,121.22,4844
|
|
2023-06-08 12:50:00+00:00,121.2,121.3,121.0,121.25,4378
|
|
2023-06-08 12:55:00+00:00,121.25,121.53,121.17,121.5,4633
|
|
2023-06-08 13:00:00+00:00,121.49,121.55,121.36,121.39,2845
|
|
2023-06-08 13:05:00+00:00,121.39,121.72,121.3,121.69,3520
|
|
2023-06-08 13:10:00+00:00,121.68,121.77,121.29,121.51,4526
|
|
2023-06-08 13:15:00+00:00,121.5,121.53,121.25,121.35,2766
|
|
2023-06-08 13:20:00+00:00,121.34,121.34,120.75,120.88,4439
|
|
2023-06-08 13:25:00+00:00,120.88,121.23,120.88,121.06,4673
|
|
2023-06-08 13:30:00+00:00,121.06,121.11,120.78,120.86,3588
|
|
2023-06-08 13:35:00+00:00,120.9,120.96,120.69,120.7,3733
|
|
2023-06-08 13:40:00+00:00,120.7,120.7,120.32,120.34,4546
|
|
2023-06-08 13:45:00+00:00,120.34,120.34,119.88,120.18,10200
|
|
2023-06-08 13:50:00+00:00,120.16,120.37,120.0,120.22,5535
|
|
2023-06-08 13:55:00+00:00,120.19,120.41,120.16,120.4,3986
|
|
2023-06-08 14:00:00+00:00,120.42,120.76,120.19,120.73,4910
|
|
2023-06-08 14:05:00+00:00,120.73,120.73,120.38,120.44,3646
|
|
2023-06-08 14:10:00+00:00,120.44,120.62,120.24,120.62,3194
|
|
2023-06-08 14:15:00+00:00,120.61,121.0,120.55,120.98,4010
|
|
2023-06-08 14:20:00+00:00,120.99,121.02,120.78,120.83,4013
|
|
2023-06-08 14:25:00+00:00,120.83,120.99,120.8,120.92,2836
|
|
2023-06-08 14:30:00+00:00,120.92,121.05,120.76,120.94,4272
|
|
2023-06-08 14:35:00+00:00,120.95,121.06,120.77,120.9,3605
|
|
2023-06-08 14:40:00+00:00,120.89,121.23,120.89,121.17,4658
|
|
2023-06-08 14:45:00+00:00,121.17,121.19,120.82,120.87,4291
|
|
2023-06-08 14:50:00+00:00,120.87,120.95,120.63,120.72,3134
|
|
2023-06-08 14:55:00+00:00,120.73,121.03,120.71,120.98,4116
|
|
2023-06-08 15:00:00+00:00,120.99,121.1,120.89,120.98,2862
|
|
2023-06-08 15:05:00+00:00,120.98,121.24,120.91,121.19,4283
|
|
2023-06-08 15:10:00+00:00,121.19,121.5,121.18,121.36,6396
|
|
2023-06-08 15:15:00+00:00,121.37,121.41,121.05,121.12,3818
|
|
2023-06-08 15:20:00+00:00,121.11,121.16,120.78,121.05,4812
|
|
2023-06-08 15:25:00+00:00,121.05,121.05,120.74,120.78,4071
|
|
2023-06-08 15:30:00+00:00,120.77,120.83,120.64,120.73,5370
|
|
2023-06-08 15:35:00+00:00,120.73,120.97,120.71,120.95,5067
|
|
2023-06-08 15:40:00+00:00,120.96,121.05,120.77,120.87,3723
|
|
2023-06-08 15:45:00+00:00,120.86,120.91,120.69,120.76,4388
|
|
2023-06-08 15:50:00+00:00,120.77,120.95,120.76,120.84,7049
|
|
2023-06-08 15:55:00+00:00,120.83,121.2,120.72,121.04,14210
|
|
2023-06-09 09:30:00+00:00,123.57,125.27,123.55,124.48,33328
|
|
2023-06-09 09:35:00+00:00,124.47,125.16,124.32,124.79,18964
|
|
2023-06-09 09:40:00+00:00,124.79,125.1,124.44,124.86,15381
|
|
2023-06-09 09:45:00+00:00,124.86,125.83,124.86,125.19,22882
|
|
2023-06-09 09:50:00+00:00,125.21,125.96,124.68,125.88,18628
|
|
2023-06-09 09:55:00+00:00,125.88,125.89,125.34,125.55,12158
|
|
2023-06-09 10:00:00+00:00,125.56,125.73,125.34,125.63,9691
|
|
2023-06-09 10:05:00+00:00,125.64,126.21,125.63,125.97,15731
|
|
2023-06-09 10:10:00+00:00,125.97,126.82,125.9,126.54,18569
|
|
2023-06-09 10:15:00+00:00,126.54,126.71,126.33,126.48,11276
|
|
2023-06-09 10:20:00+00:00,126.45,126.69,126.2,126.21,9891
|
|
2023-06-09 10:25:00+00:00,126.2,126.64,125.88,126.42,11424
|
|
2023-06-09 10:30:00+00:00,126.43,126.67,125.8,125.89,9524
|
|
2023-06-09 10:35:00+00:00,125.89,126.39,125.72,125.92,10870
|
|
2023-06-09 10:40:00+00:00,125.93,125.99,125.23,125.94,11356
|
|
2023-06-09 10:45:00+00:00,125.96,126.0,125.3,125.34,11345
|
|
2023-06-09 10:50:00+00:00,125.34,125.57,125.0,125.55,12114
|
|
2023-06-09 10:55:00+00:00,125.53,125.89,125.46,125.83,8040
|
|
2023-06-09 11:00:00+00:00,125.79,126.2,125.72,126.19,8454
|
|
2023-06-09 11:05:00+00:00,126.19,126.9,126.07,126.73,13866
|
|
2023-06-09 11:10:00+00:00,126.74,127.19,126.59,127.1,13970
|
|
2023-06-09 11:15:00+00:00,127.1,127.25,126.68,126.87,11182
|
|
2023-06-09 11:20:00+00:00,126.86,126.95,126.45,126.93,7701
|
|
2023-06-09 11:25:00+00:00,126.93,126.96,125.66,125.74,10017
|
|
2023-06-09 11:30:00+00:00,125.73,125.89,125.46,125.73,9584
|
|
2023-06-09 11:35:00+00:00,125.72,125.95,125.47,125.55,7221
|
|
2023-06-09 11:40:00+00:00,125.55,126.26,125.55,126.18,8197
|
|
2023-06-09 11:45:00+00:00,126.18,126.26,125.52,125.54,6793
|
|
2023-06-09 11:50:00+00:00,125.52,125.64,125.16,125.37,6549
|
|
2023-06-09 11:55:00+00:00,125.38,125.51,124.87,124.9,7852
|
|
2023-06-09 12:00:00+00:00,124.91,125.09,124.75,124.96,6655
|
|
2023-06-09 12:05:00+00:00,124.96,125.05,124.57,124.82,6867
|
|
2023-06-09 12:10:00+00:00,124.82,125.1,124.75,124.81,5662
|
|
2023-06-09 12:15:00+00:00,124.8,124.87,124.48,124.86,6656
|
|
2023-06-09 12:20:00+00:00,124.85,124.85,124.29,124.4,5424
|
|
2023-06-09 12:25:00+00:00,124.39,124.44,123.74,123.86,11211
|
|
2023-06-09 12:30:00+00:00,123.87,124.19,123.71,124.07,6456
|
|
2023-06-09 12:35:00+00:00,124.06,124.18,123.77,123.86,5242
|
|
2023-06-09 12:40:00+00:00,123.87,124.14,123.62,124.08,6032
|
|
2023-06-09 12:45:00+00:00,124.1,124.34,123.82,124.32,5945
|
|
2023-06-09 12:50:00+00:00,124.33,124.42,123.93,124.05,5166
|
|
2023-06-09 12:55:00+00:00,124.06,124.51,123.88,124.51,6201
|
|
2023-06-09 13:00:00+00:00,124.51,124.57,124.23,124.37,4548
|
|
2023-06-09 13:05:00+00:00,124.39,124.74,124.3,124.74,5008
|
|
2023-06-09 13:10:00+00:00,124.75,124.89,124.52,124.68,4943
|
|
2023-06-09 13:15:00+00:00,124.67,124.98,124.6,124.61,5974
|
|
2023-06-09 13:20:00+00:00,124.61,125.0,124.56,124.95,4555
|
|
2023-06-09 13:25:00+00:00,124.95,124.97,124.63,124.87,3558
|
|
2023-06-09 13:30:00+00:00,124.88,125.03,124.73,124.87,4066
|
|
2023-06-09 13:35:00+00:00,124.86,124.87,124.47,124.66,4096
|
|
2023-06-09 13:40:00+00:00,124.66,125.15,124.65,124.97,5356
|
|
2023-06-09 13:45:00+00:00,124.97,125.18,124.82,124.87,5754
|
|
2023-06-09 13:50:00+00:00,124.86,125.15,124.77,125.09,4085
|
|
2023-06-09 13:55:00+00:00,125.08,125.26,125.0,125.15,4555
|
|
2023-06-09 14:00:00+00:00,125.17,125.3,125.14,125.26,3761
|
|
2023-06-09 14:05:00+00:00,125.27,125.37,125.13,125.34,4577
|
|
2023-06-09 14:10:00+00:00,125.33,125.48,125.27,125.37,4375
|
|
2023-06-09 14:15:00+00:00,125.37,125.47,125.24,125.45,4478
|
|
2023-06-09 14:20:00+00:00,125.47,125.79,125.46,125.74,5725
|
|
2023-06-09 14:25:00+00:00,125.75,125.76,125.31,125.5,6444
|
|
2023-06-09 14:30:00+00:00,125.5,125.55,125.1,125.21,6745
|
|
2023-06-09 14:35:00+00:00,125.21,125.25,124.64,124.69,4848
|
|
2023-06-09 14:40:00+00:00,124.68,124.91,124.6,124.86,5280
|
|
2023-06-09 14:45:00+00:00,124.86,124.9,124.56,124.59,3902
|
|
2023-06-09 14:50:00+00:00,124.59,124.84,124.56,124.73,3615
|
|
2023-06-09 14:55:00+00:00,124.72,125.07,124.69,125.02,4995
|
|
2023-06-09 15:00:00+00:00,125.03,125.06,124.64,124.83,4244
|
|
2023-06-09 15:05:00+00:00,124.81,124.89,124.53,124.68,5116
|
|
2023-06-09 15:10:00+00:00,124.69,124.81,124.64,124.67,3318
|
|
2023-06-09 15:15:00+00:00,124.69,124.79,124.34,124.77,5506
|
|
2023-06-09 15:20:00+00:00,124.77,124.85,124.69,124.75,3332
|
|
2023-06-09 15:25:00+00:00,124.75,124.86,124.65,124.74,3205
|
|
2023-06-09 15:30:00+00:00,124.73,125.0,124.72,124.89,4963
|
|
2023-06-09 15:35:00+00:00,124.89,124.96,124.61,124.65,4937
|
|
2023-06-09 15:40:00+00:00,124.64,124.95,124.63,124.82,3795
|
|
2023-06-09 15:45:00+00:00,124.84,124.85,124.53,124.57,4449
|
|
2023-06-09 15:50:00+00:00,124.57,124.97,124.5,124.92,6740
|
|
2023-06-09 15:55:00+00:00,124.92,125.08,124.81,124.95,13672
|
|
2023-06-12 09:30:00+00:00,128.52,129.47,127.7,128.67,42964
|
|
2023-06-12 09:35:00+00:00,128.7,129.35,127.94,128.88,25780
|
|
2023-06-12 09:40:00+00:00,128.88,129.64,128.51,129.45,24498
|
|
2023-06-12 09:45:00+00:00,129.46,130.48,127.95,128.54,40898
|
|
2023-06-12 09:50:00+00:00,128.57,128.87,127.45,127.64,20432
|
|
2023-06-12 09:55:00+00:00,127.64,128.29,127.52,128.17,13914
|
|
2023-06-12 10:00:00+00:00,128.14,128.8,127.98,128.12,15935
|
|
2023-06-12 10:05:00+00:00,128.13,128.6,128.0,128.23,11088
|
|
2023-06-12 10:10:00+00:00,128.23,128.3,127.24,127.82,16898
|
|
2023-06-12 10:15:00+00:00,127.82,127.95,127.32,127.61,15086
|
|
2023-06-12 10:20:00+00:00,127.62,128.33,127.57,128.22,13527
|
|
2023-06-12 10:25:00+00:00,128.23,128.86,128.15,128.66,15416
|
|
2023-06-12 10:30:00+00:00,128.64,128.82,128.05,128.3,11035
|
|
2023-06-12 10:35:00+00:00,128.31,128.66,128.12,128.41,8146
|
|
2023-06-12 10:40:00+00:00,128.37,128.54,128.13,128.15,8324
|
|
2023-06-12 10:45:00+00:00,128.16,128.2,127.51,127.61,13841
|
|
2023-06-12 10:50:00+00:00,127.65,127.73,127.04,127.54,12606
|
|
2023-06-12 10:55:00+00:00,127.54,127.66,126.78,126.8,14523
|
|
2023-06-12 11:00:00+00:00,126.79,126.92,126.62,126.71,9472
|
|
2023-06-12 11:05:00+00:00,126.69,127.07,126.4,126.78,11090
|
|
2023-06-12 11:10:00+00:00,126.79,127.22,126.78,127.16,8850
|
|
2023-06-12 11:15:00+00:00,127.16,127.38,127.0,127.32,8928
|
|
2023-06-12 11:20:00+00:00,127.32,127.57,127.16,127.56,9085
|
|
2023-06-12 11:25:00+00:00,127.52,127.68,127.34,127.54,6634
|
|
2023-06-12 11:30:00+00:00,127.54,127.94,127.49,127.71,8510
|
|
2023-06-12 11:35:00+00:00,127.71,127.84,127.41,127.66,7376
|
|
2023-06-12 11:40:00+00:00,127.66,127.71,127.26,127.43,6242
|
|
2023-06-12 11:45:00+00:00,127.42,127.67,127.22,127.63,6861
|
|
2023-06-12 11:50:00+00:00,127.63,127.72,127.22,127.29,7355
|
|
2023-06-12 11:55:00+00:00,127.3,127.33,127.03,127.14,4924
|
|
2023-06-12 12:00:00+00:00,127.14,127.23,126.9,127.04,5364
|
|
2023-06-12 12:05:00+00:00,127.03,127.22,126.68,126.83,6485
|
|
2023-06-12 12:10:00+00:00,126.82,127.03,126.47,126.82,7604
|
|
2023-06-12 12:15:00+00:00,126.8,127.14,126.76,127.01,5082
|
|
2023-06-12 12:20:00+00:00,127.01,127.12,126.99,127.01,2605
|
|
2023-06-12 12:25:00+00:00,127.01,127.43,126.98,127.38,4604
|
|
2023-06-12 12:30:00+00:00,127.37,127.55,127.28,127.5,5588
|
|
2023-06-12 12:35:00+00:00,127.51,127.54,126.97,126.98,6769
|
|
2023-06-12 12:40:00+00:00,126.99,127.08,126.77,126.84,5051
|
|
2023-06-12 12:45:00+00:00,126.85,126.91,126.73,126.81,3650
|
|
2023-06-12 12:50:00+00:00,126.84,127.23,126.84,127.15,5360
|
|
2023-06-12 12:55:00+00:00,127.15,127.37,127.07,127.28,5020
|
|
2023-06-12 13:00:00+00:00,127.28,127.3,126.96,127.01,4546
|
|
2023-06-12 13:05:00+00:00,126.99,127.35,126.93,127.1,4640
|
|
2023-06-12 13:10:00+00:00,127.1,127.44,127.03,127.37,3542
|
|
2023-06-12 13:15:00+00:00,127.38,127.46,127.12,127.3,3486
|
|
2023-06-12 13:20:00+00:00,127.3,127.67,127.28,127.59,6074
|
|
2023-06-12 13:25:00+00:00,127.6,127.69,127.47,127.55,4177
|
|
2023-06-12 13:30:00+00:00,127.55,127.83,127.39,127.54,6325
|
|
2023-06-12 13:35:00+00:00,127.55,127.64,127.21,127.26,4797
|
|
2023-06-12 13:40:00+00:00,127.27,127.87,127.04,127.62,8935
|
|
2023-06-12 13:45:00+00:00,127.61,128.08,127.49,127.72,7137
|
|
2023-06-12 13:50:00+00:00,127.72,127.82,127.59,127.62,5345
|
|
2023-06-12 13:55:00+00:00,127.63,127.78,127.57,127.77,3799
|
|
2023-06-12 14:00:00+00:00,127.78,127.84,127.56,127.63,4440
|
|
2023-06-12 14:05:00+00:00,127.64,127.93,127.55,127.85,3520
|
|
2023-06-12 14:10:00+00:00,127.86,128.01,127.79,127.89,4426
|
|
2023-06-12 14:15:00+00:00,127.91,128.0,127.67,127.9,3828
|
|
2023-06-12 14:20:00+00:00,127.91,127.98,127.8,127.86,3231
|
|
2023-06-12 14:25:00+00:00,127.87,128.14,127.83,128.0,5656
|
|
2023-06-12 14:30:00+00:00,128.0,128.17,127.91,127.99,6153
|
|
2023-06-12 14:35:00+00:00,128.0,128.21,127.92,128.03,5467
|
|
2023-06-12 14:40:00+00:00,128.03,128.38,127.98,128.35,5778
|
|
2023-06-12 14:45:00+00:00,128.35,128.5,128.16,128.46,7217
|
|
2023-06-12 14:50:00+00:00,128.47,128.6,128.42,128.51,4862
|
|
2023-06-12 14:55:00+00:00,128.51,128.76,128.4,128.7,6282
|
|
2023-06-12 15:00:00+00:00,128.7,128.77,128.53,128.75,5328
|
|
2023-06-12 15:05:00+00:00,128.75,129.02,128.75,128.88,7394
|
|
2023-06-12 15:10:00+00:00,128.88,129.19,128.81,129.17,7642
|
|
2023-06-12 15:15:00+00:00,129.18,129.34,128.96,128.98,8677
|
|
2023-06-12 15:20:00+00:00,128.98,129.15,128.8,128.97,6832
|
|
2023-06-12 15:25:00+00:00,128.96,128.99,128.75,128.91,5945
|
|
2023-06-12 15:30:00+00:00,128.92,129.2,128.75,129.18,8429
|
|
2023-06-12 15:35:00+00:00,129.18,129.45,129.15,129.44,9016
|
|
2023-06-12 15:40:00+00:00,129.45,129.48,129.0,129.0,8839
|
|
2023-06-12 15:45:00+00:00,129.0,129.16,128.93,129.06,7645
|
|
2023-06-12 15:50:00+00:00,129.06,129.15,128.8,128.81,8117
|
|
2023-06-12 15:55:00+00:00,128.81,129.32,128.8,129.24,15183
|
|
2023-06-13 09:30:00+00:00,132.32,132.83,131.26,131.46,30751
|
|
2023-06-13 09:35:00+00:00,131.5,132.2,130.03,130.31,27983
|
|
2023-06-13 09:40:00+00:00,130.3,130.47,129.32,129.66,27669
|
|
2023-06-13 09:45:00+00:00,129.67,129.69,128.05,128.79,25817
|
|
2023-06-13 09:50:00+00:00,128.8,129.54,128.32,129.3,20078
|
|
2023-06-13 09:55:00+00:00,129.3,129.4,128.23,128.4,14640
|
|
2023-06-13 10:00:00+00:00,128.39,128.92,127.94,128.04,14640
|
|
2023-06-13 10:05:00+00:00,128.02,128.31,126.88,127.23,25350
|
|
2023-06-13 10:10:00+00:00,127.25,127.6,126.63,127.01,20476
|
|
2023-06-13 10:15:00+00:00,127.04,127.18,126.33,127.16,24180
|
|
2023-06-13 10:20:00+00:00,127.18,127.73,126.98,127.2,17327
|
|
2023-06-13 10:25:00+00:00,127.2,127.25,125.9,126.22,18504
|
|
2023-06-13 10:30:00+00:00,126.22,126.96,126.09,126.96,12937
|
|
2023-06-13 10:35:00+00:00,126.96,127.38,126.82,127.35,11181
|
|
2023-06-13 10:40:00+00:00,127.34,127.72,127.2,127.58,10691
|
|
2023-06-13 10:45:00+00:00,127.58,128.2,127.42,128.16,15195
|
|
2023-06-13 10:50:00+00:00,128.16,128.18,127.77,128.01,10141
|
|
2023-06-13 10:55:00+00:00,128.01,128.47,128.0,128.47,13089
|
|
2023-06-13 11:00:00+00:00,128.47,128.47,127.87,128.22,11000
|
|
2023-06-13 11:05:00+00:00,128.21,128.87,128.12,128.76,9902
|
|
2023-06-13 11:10:00+00:00,128.76,129.63,128.7,129.4,19693
|
|
2023-06-13 11:15:00+00:00,129.41,129.48,128.9,129.35,12327
|
|
2023-06-13 11:20:00+00:00,129.34,129.84,129.21,129.26,12959
|
|
2023-06-13 11:25:00+00:00,129.27,129.58,128.95,128.99,10528
|
|
2023-06-13 11:30:00+00:00,129.01,129.13,128.74,128.77,8547
|
|
2023-06-13 11:35:00+00:00,128.75,129.58,128.75,129.37,10194
|
|
2023-06-13 11:40:00+00:00,129.37,129.8,129.23,129.66,11156
|
|
2023-06-13 11:45:00+00:00,129.66,130.22,129.58,129.78,13387
|
|
2023-06-13 11:50:00+00:00,129.78,129.83,129.47,129.52,9909
|
|
2023-06-13 11:55:00+00:00,129.5,129.81,129.0,129.08,8336
|
|
2023-06-13 12:00:00+00:00,129.08,129.19,128.77,129.13,7353
|
|
2023-06-13 12:05:00+00:00,129.13,129.42,129.11,129.36,6248
|
|
2023-06-13 12:10:00+00:00,129.37,129.63,129.21,129.27,7564
|
|
2023-06-13 12:15:00+00:00,129.26,129.51,129.2,129.31,5111
|
|
2023-06-13 12:20:00+00:00,129.32,129.33,128.75,128.79,7836
|
|
2023-06-13 12:25:00+00:00,128.78,129.06,128.54,128.86,8476
|
|
2023-06-13 12:30:00+00:00,128.86,129.15,128.74,129.08,6631
|
|
2023-06-13 12:35:00+00:00,129.11,129.4,128.93,129.23,5935
|
|
2023-06-13 12:40:00+00:00,129.25,129.4,128.98,129.07,4841
|
|
2023-06-13 12:45:00+00:00,129.08,129.14,128.88,128.92,3454
|
|
2023-06-13 12:50:00+00:00,128.91,129.6,128.86,129.5,7637
|
|
2023-06-13 12:55:00+00:00,129.5,129.85,129.49,129.64,7951
|
|
2023-06-13 13:00:00+00:00,129.61,130.0,129.6,129.95,8476
|
|
2023-06-13 13:05:00+00:00,129.94,130.58,129.02,129.32,20767
|
|
2023-06-13 13:10:00+00:00,129.31,129.33,127.51,128.04,24230
|
|
2023-06-13 13:15:00+00:00,128.03,128.71,127.73,128.18,14802
|
|
2023-06-13 13:20:00+00:00,128.19,128.73,127.95,128.28,11677
|
|
2023-06-13 13:25:00+00:00,128.29,128.35,127.36,128.04,17823
|
|
2023-06-13 13:30:00+00:00,128.05,128.94,128.02,128.85,14129
|
|
2023-06-13 13:35:00+00:00,128.84,129.22,128.57,128.98,12323
|
|
2023-06-13 13:40:00+00:00,128.97,129.01,128.71,128.79,6046
|
|
2023-06-13 13:45:00+00:00,128.8,128.91,128.47,128.6,8869
|
|
2023-06-13 13:50:00+00:00,128.6,129.38,128.32,129.1,13510
|
|
2023-06-13 13:55:00+00:00,129.11,129.14,128.48,128.64,10376
|
|
2023-06-13 14:00:00+00:00,128.65,128.77,127.83,128.13,13883
|
|
2023-06-13 14:05:00+00:00,128.12,128.81,128.1,128.68,8820
|
|
2023-06-13 14:10:00+00:00,128.68,128.7,127.76,128.3,11042
|
|
2023-06-13 14:15:00+00:00,128.32,128.32,127.5,127.61,13147
|
|
2023-06-13 14:20:00+00:00,127.61,127.79,126.15,126.56,21928
|
|
2023-06-13 14:25:00+00:00,126.56,126.87,122.45,123.99,45047
|
|
2023-06-13 14:30:00+00:00,123.99,125.41,122.6,124.57,39709
|
|
2023-06-13 14:35:00+00:00,124.56,125.2,124.2,124.58,17158
|
|
2023-06-13 14:40:00+00:00,124.59,125.29,124.24,125.03,17075
|
|
2023-06-13 14:45:00+00:00,125.03,125.04,124.0,124.17,14502
|
|
2023-06-13 14:50:00+00:00,124.15,125.86,123.76,125.74,19396
|
|
2023-06-13 14:55:00+00:00,125.76,125.98,125.01,125.39,13186
|
|
2023-06-13 15:00:00+00:00,125.39,125.73,125.05,125.26,11214
|
|
2023-06-13 15:05:00+00:00,125.24,125.59,125.16,125.25,7773
|
|
2023-06-13 15:10:00+00:00,125.27,125.5,125.02,125.1,9098
|
|
2023-06-13 15:15:00+00:00,125.1,125.95,124.88,125.73,13504
|
|
2023-06-13 15:20:00+00:00,125.73,125.86,125.22,125.37,10357
|
|
2023-06-13 15:25:00+00:00,125.38,125.41,124.57,124.83,15454
|
|
2023-06-13 15:30:00+00:00,124.82,124.97,124.47,124.65,10769
|
|
2023-06-13 15:35:00+00:00,124.67,124.75,124.31,124.31,10314
|
|
2023-06-13 15:40:00+00:00,124.33,124.45,123.32,123.68,23256
|
|
2023-06-13 15:45:00+00:00,123.67,124.19,123.54,123.91,15538
|
|
2023-06-13 15:50:00+00:00,123.9,124.44,123.81,124.38,17529
|
|
2023-06-13 15:55:00+00:00,124.38,124.85,124.34,124.53,22370
|
|
2023-06-14 09:30:00+00:00,126.54,126.73,124.52,125.81,47683
|
|
2023-06-14 09:35:00+00:00,125.77,126.35,124.98,125.82,28806
|
|
2023-06-14 09:40:00+00:00,125.8,126.65,125.76,126.09,25023
|
|
2023-06-14 09:45:00+00:00,126.12,127.29,125.9,127.02,22827
|
|
2023-06-14 09:50:00+00:00,127.02,127.03,126.31,126.37,14454
|
|
2023-06-14 09:55:00+00:00,126.38,127.19,126.16,126.32,18567
|
|
2023-06-14 10:00:00+00:00,126.32,126.4,125.26,125.98,20208
|
|
2023-06-14 10:05:00+00:00,125.98,126.2,125.46,125.7,12379
|
|
2023-06-14 10:10:00+00:00,125.71,125.75,125.15,125.5,11128
|
|
2023-06-14 10:15:00+00:00,125.49,126.58,125.45,126.27,16369
|
|
2023-06-14 10:20:00+00:00,126.25,126.54,125.85,126.0,12900
|
|
2023-06-14 10:25:00+00:00,126.04,126.34,125.76,126.0,9202
|
|
2023-06-14 10:30:00+00:00,125.98,126.85,125.85,126.83,9961
|
|
2023-06-14 10:35:00+00:00,126.82,127.11,126.57,126.85,12172
|
|
2023-06-14 10:40:00+00:00,126.87,127.05,126.61,126.8,10166
|
|
2023-06-14 10:45:00+00:00,126.82,126.93,126.13,126.49,12035
|
|
2023-06-14 10:50:00+00:00,126.48,126.62,126.33,126.49,6495
|
|
2023-06-14 10:55:00+00:00,126.5,126.7,126.29,126.45,7510
|
|
2023-06-14 11:00:00+00:00,126.44,126.55,126.12,126.47,7044
|
|
2023-06-14 11:05:00+00:00,126.48,126.74,126.29,126.72,6165
|
|
2023-06-14 11:10:00+00:00,126.73,127.26,126.53,127.14,8443
|
|
2023-06-14 11:15:00+00:00,127.14,127.56,127.05,127.22,10472
|
|
2023-06-14 11:20:00+00:00,127.22,127.71,127.06,127.68,8931
|
|
2023-06-14 11:25:00+00:00,127.68,127.73,127.26,127.46,7037
|
|
2023-06-14 11:30:00+00:00,127.45,127.45,126.79,126.85,6595
|
|
2023-06-14 11:35:00+00:00,126.85,127.0,126.72,126.95,6046
|
|
2023-06-14 11:40:00+00:00,126.96,127.19,126.77,126.95,7648
|
|
2023-06-14 11:45:00+00:00,126.96,126.97,126.58,126.76,5453
|
|
2023-06-14 11:50:00+00:00,126.75,127.1,126.4,126.94,7485
|
|
2023-06-14 11:55:00+00:00,126.95,127.3,126.54,127.22,10060
|
|
2023-06-14 12:00:00+00:00,127.22,127.5,127.1,127.3,7960
|
|
2023-06-14 12:05:00+00:00,127.32,127.47,127.11,127.4,6290
|
|
2023-06-14 12:10:00+00:00,127.4,127.45,127.1,127.15,4890
|
|
2023-06-14 12:15:00+00:00,127.14,127.17,126.79,127.14,5847
|
|
2023-06-14 12:20:00+00:00,127.13,127.23,126.82,126.87,5726
|
|
2023-06-14 12:25:00+00:00,126.86,126.93,126.55,126.59,4539
|
|
2023-06-14 12:30:00+00:00,126.59,126.66,126.37,126.48,5292
|
|
2023-06-14 12:35:00+00:00,126.48,126.58,126.3,126.54,5133
|
|
2023-06-14 12:40:00+00:00,126.52,126.65,126.39,126.43,3389
|
|
2023-06-14 12:45:00+00:00,126.42,126.62,126.39,126.49,3369
|
|
2023-06-14 12:50:00+00:00,126.48,126.59,126.39,126.5,2982
|
|
2023-06-14 12:55:00+00:00,126.49,126.56,126.4,126.48,3252
|
|
2023-06-14 13:00:00+00:00,126.46,126.46,126.13,126.24,5637
|
|
2023-06-14 13:05:00+00:00,126.24,126.37,125.92,126.05,5866
|
|
2023-06-14 13:10:00+00:00,126.05,126.45,125.85,126.19,5551
|
|
2023-06-14 13:15:00+00:00,126.17,126.21,125.84,125.88,4005
|
|
2023-06-14 13:20:00+00:00,125.88,125.97,125.66,125.88,4690
|
|
2023-06-14 13:25:00+00:00,125.88,125.99,125.71,125.75,2847
|
|
2023-06-14 13:30:00+00:00,125.75,126.18,125.55,126.16,4639
|
|
2023-06-14 13:35:00+00:00,126.16,126.31,126.05,126.12,4621
|
|
2023-06-14 13:40:00+00:00,126.13,126.28,126.03,126.06,2682
|
|
2023-06-14 13:45:00+00:00,126.07,126.43,126.07,126.42,3675
|
|
2023-06-14 13:50:00+00:00,126.42,126.47,126.07,126.2,5023
|
|
2023-06-14 13:55:00+00:00,126.19,126.39,126.14,126.21,3225
|
|
2023-06-14 14:00:00+00:00,126.21,126.21,125.16,125.35,11497
|
|
2023-06-14 14:05:00+00:00,125.37,125.39,123.81,124.73,22160
|
|
2023-06-14 14:10:00+00:00,124.73,125.43,124.57,125.01,13190
|
|
2023-06-14 14:15:00+00:00,125.02,125.28,124.37,124.82,10387
|
|
2023-06-14 14:20:00+00:00,124.81,125.15,124.66,124.88,6280
|
|
2023-06-14 14:25:00+00:00,124.88,125.31,124.49,125.27,8754
|
|
2023-06-14 14:30:00+00:00,125.27,125.67,124.96,125.44,10469
|
|
2023-06-14 14:35:00+00:00,125.45,126.4,125.33,126.16,13733
|
|
2023-06-14 14:40:00+00:00,126.17,126.67,126.1,126.49,12852
|
|
2023-06-14 14:45:00+00:00,126.51,126.9,126.14,126.87,11500
|
|
2023-06-14 14:50:00+00:00,126.88,127.2,126.54,127.05,14448
|
|
2023-06-14 14:55:00+00:00,127.04,127.05,126.53,126.63,8003
|
|
2023-06-14 15:00:00+00:00,126.67,127.04,126.61,126.8,8587
|
|
2023-06-14 15:05:00+00:00,126.81,127.49,126.76,127.47,11926
|
|
2023-06-14 15:10:00+00:00,127.48,127.49,126.64,126.66,13829
|
|
2023-06-14 15:15:00+00:00,126.69,126.74,125.67,125.83,12442
|
|
2023-06-14 15:20:00+00:00,125.83,126.72,125.83,126.53,10793
|
|
2023-06-14 15:25:00+00:00,126.52,126.88,126.3,126.38,9154
|
|
2023-06-14 15:30:00+00:00,126.38,126.96,126.18,126.9,10117
|
|
2023-06-14 15:35:00+00:00,126.91,127.06,126.71,126.88,7919
|
|
2023-06-14 15:40:00+00:00,126.85,126.94,126.56,126.72,6015
|
|
2023-06-14 15:45:00+00:00,126.72,127.03,126.71,126.86,9986
|
|
2023-06-14 15:50:00+00:00,126.84,126.85,126.15,126.67,12388
|
|
2023-06-14 15:55:00+00:00,126.67,127.48,126.65,127.39,19491
|
|
2023-06-15 09:30:00+00:00,125.49,125.7,123.63,124.1,28044
|
|
2023-06-15 09:35:00+00:00,124.11,124.39,122.89,123.93,27129
|
|
2023-06-15 09:40:00+00:00,123.98,124.73,123.44,124.6,21535
|
|
2023-06-15 09:45:00+00:00,124.59,124.63,123.54,123.86,15053
|
|
2023-06-15 09:50:00+00:00,123.88,124.07,123.57,123.57,12821
|
|
2023-06-15 09:55:00+00:00,123.57,124.58,123.47,123.84,18958
|
|
2023-06-15 10:00:00+00:00,123.83,124.07,123.56,123.73,13520
|
|
2023-06-15 10:05:00+00:00,123.72,123.97,123.48,123.59,14094
|
|
2023-06-15 10:10:00+00:00,123.59,123.74,123.06,123.1,14250
|
|
2023-06-15 10:15:00+00:00,123.11,123.45,122.9,122.99,15588
|
|
2023-06-15 10:20:00+00:00,122.99,123.47,122.9,123.32,14316
|
|
2023-06-15 10:25:00+00:00,123.32,123.48,123.02,123.19,9341
|
|
2023-06-15 10:30:00+00:00,123.19,123.29,122.89,123.13,14267
|
|
2023-06-15 10:35:00+00:00,123.12,123.4,122.56,122.59,12769
|
|
2023-06-15 10:40:00+00:00,122.59,122.97,122.55,122.57,9934
|
|
2023-06-15 10:45:00+00:00,122.56,123.34,122.55,123.33,11275
|
|
2023-06-15 10:50:00+00:00,123.33,123.39,122.77,122.87,10833
|
|
2023-06-15 10:55:00+00:00,122.86,123.35,122.72,122.87,9777
|
|
2023-06-15 11:00:00+00:00,122.85,123.21,122.6,123.16,10480
|
|
2023-06-15 11:05:00+00:00,123.14,123.32,122.7,123.0,9902
|
|
2023-06-15 11:10:00+00:00,123.0,123.22,122.81,123.03,6887
|
|
2023-06-15 11:15:00+00:00,123.02,123.12,122.66,122.71,7649
|
|
2023-06-15 11:20:00+00:00,122.7,122.92,122.51,122.69,10992
|
|
2023-06-15 11:25:00+00:00,122.69,122.81,122.5,122.67,7943
|
|
2023-06-15 11:30:00+00:00,122.69,122.8,122.26,122.73,12179
|
|
2023-06-15 11:35:00+00:00,122.74,123.38,122.67,123.13,14276
|
|
2023-06-15 11:40:00+00:00,123.14,123.86,123.13,123.79,15262
|
|
2023-06-15 11:45:00+00:00,123.79,123.84,123.3,123.46,10045
|
|
2023-06-15 11:50:00+00:00,123.45,123.73,123.36,123.61,7139
|
|
2023-06-15 11:55:00+00:00,123.59,124.07,123.55,123.94,10376
|
|
2023-06-15 12:00:00+00:00,123.93,124.23,123.84,124.08,8549
|
|
2023-06-15 12:05:00+00:00,124.08,124.19,123.88,124.03,6478
|
|
2023-06-15 12:10:00+00:00,124.04,124.13,123.51,123.53,7905
|
|
2023-06-15 12:15:00+00:00,123.54,123.79,123.52,123.59,4668
|
|
2023-06-15 12:20:00+00:00,123.6,123.72,123.42,123.53,3865
|
|
2023-06-15 12:25:00+00:00,123.51,123.84,123.46,123.8,3684
|
|
2023-06-15 12:30:00+00:00,123.81,123.95,123.39,123.49,5251
|
|
2023-06-15 12:35:00+00:00,123.49,123.53,123.08,123.44,6580
|
|
2023-06-15 12:40:00+00:00,123.45,123.67,123.3,123.33,4140
|
|
2023-06-15 12:45:00+00:00,123.35,123.43,123.08,123.43,5413
|
|
2023-06-15 12:50:00+00:00,123.43,123.6,123.3,123.55,5115
|
|
2023-06-15 12:55:00+00:00,123.55,123.92,123.47,123.87,5622
|
|
2023-06-15 13:00:00+00:00,123.88,124.01,123.74,123.93,6292
|
|
2023-06-15 13:05:00+00:00,123.94,123.99,123.74,123.91,4741
|
|
2023-06-15 13:10:00+00:00,123.93,123.95,123.52,123.54,4371
|
|
2023-06-15 13:15:00+00:00,123.53,123.86,123.47,123.78,4065
|
|
2023-06-15 13:20:00+00:00,123.78,124.06,123.76,124.05,4301
|
|
2023-06-15 13:25:00+00:00,124.06,124.3,123.84,124.17,7392
|
|
2023-06-15 13:30:00+00:00,124.17,124.29,124.05,124.26,5443
|
|
2023-06-15 13:35:00+00:00,124.26,124.41,124.11,124.14,6520
|
|
2023-06-15 13:40:00+00:00,124.14,124.52,124.09,124.4,6461
|
|
2023-06-15 13:45:00+00:00,124.39,124.5,124.32,124.43,5052
|
|
2023-06-15 13:50:00+00:00,124.42,124.56,124.29,124.51,5111
|
|
2023-06-15 13:55:00+00:00,124.51,124.62,124.3,124.34,7738
|
|
2023-06-15 14:00:00+00:00,124.33,124.49,124.2,124.46,4701
|
|
2023-06-15 14:05:00+00:00,124.46,124.59,124.35,124.56,5687
|
|
2023-06-15 14:10:00+00:00,124.56,124.59,123.97,123.98,7262
|
|
2023-06-15 14:15:00+00:00,123.97,124.2,123.86,124.07,6087
|
|
2023-06-15 14:20:00+00:00,124.07,124.31,123.98,124.15,4636
|
|
2023-06-15 14:25:00+00:00,124.16,124.27,124.01,124.17,4123
|
|
2023-06-15 14:30:00+00:00,124.16,124.26,124.07,124.23,4285
|
|
2023-06-15 14:35:00+00:00,124.22,124.47,124.18,124.32,4551
|
|
2023-06-15 14:40:00+00:00,124.32,124.57,124.22,124.54,5774
|
|
2023-06-15 14:45:00+00:00,124.55,124.56,124.26,124.49,5147
|
|
2023-06-15 14:50:00+00:00,124.48,125.12,124.46,125.05,10604
|
|
2023-06-15 14:55:00+00:00,125.05,125.27,124.91,125.08,7207
|
|
2023-06-15 15:00:00+00:00,125.08,125.19,124.56,124.61,8958
|
|
2023-06-15 15:05:00+00:00,124.61,124.77,124.43,124.72,7345
|
|
2023-06-15 15:10:00+00:00,124.72,125.1,124.6,125.01,6410
|
|
2023-06-15 15:15:00+00:00,125.0,125.1,124.78,124.85,5318
|
|
2023-06-15 15:20:00+00:00,124.85,124.95,124.56,124.6,4930
|
|
2023-06-15 15:25:00+00:00,124.61,124.86,124.52,124.8,4555
|
|
2023-06-15 15:30:00+00:00,124.79,125.09,124.79,124.93,7202
|
|
2023-06-15 15:35:00+00:00,124.91,125.0,124.71,124.74,5463
|
|
2023-06-15 15:40:00+00:00,124.73,124.83,124.51,124.66,6810
|
|
2023-06-15 15:45:00+00:00,124.67,124.91,124.6,124.84,6555
|
|
2023-06-15 15:50:00+00:00,124.86,124.98,124.42,124.54,8578
|
|
2023-06-15 15:55:00+00:00,124.54,124.54,124.09,124.23,16330
|
|
2023-06-16 09:30:00+00:00,125.82,125.85,123.82,124.11,48233
|
|
2023-06-16 09:35:00+00:00,124.14,124.46,122.86,122.91,21190
|
|
2023-06-16 09:40:00+00:00,122.92,123.13,122.33,122.36,19049
|
|
2023-06-16 09:45:00+00:00,122.38,122.72,122.12,122.63,18696
|
|
2023-06-16 09:50:00+00:00,122.63,122.74,121.4,121.56,22332
|
|
2023-06-16 09:55:00+00:00,121.59,122.03,121.33,121.66,14806
|
|
2023-06-16 10:00:00+00:00,121.67,121.96,121.52,121.66,12487
|
|
2023-06-16 10:05:00+00:00,121.67,122.08,121.45,121.98,13903
|
|
2023-06-16 10:10:00+00:00,121.97,122.14,121.67,121.74,13742
|
|
2023-06-16 10:15:00+00:00,121.75,122.09,121.52,121.69,9968
|
|
2023-06-16 10:20:00+00:00,121.71,122.47,121.7,122.47,10544
|
|
2023-06-16 10:25:00+00:00,122.47,122.65,122.28,122.43,10604
|
|
2023-06-16 10:30:00+00:00,122.43,122.59,122.18,122.29,8189
|
|
2023-06-16 10:35:00+00:00,122.3,122.61,122.06,122.36,9697
|
|
2023-06-16 10:40:00+00:00,122.36,122.62,122.19,122.27,8164
|
|
2023-06-16 10:45:00+00:00,122.28,122.28,121.65,121.66,10323
|
|
2023-06-16 10:50:00+00:00,121.67,121.85,121.44,121.58,11897
|
|
2023-06-16 10:55:00+00:00,121.58,121.83,121.49,121.65,6931
|
|
2023-06-16 11:00:00+00:00,121.63,121.9,121.41,121.6,8382
|
|
2023-06-16 11:05:00+00:00,121.61,122.2,121.6,122.18,7134
|
|
2023-06-16 11:10:00+00:00,122.18,122.2,121.83,122.06,6454
|
|
2023-06-16 11:15:00+00:00,122.06,122.14,121.81,121.84,5126
|
|
2023-06-16 11:20:00+00:00,121.83,121.93,121.45,121.52,8040
|
|
2023-06-16 11:25:00+00:00,121.51,121.55,121.03,121.23,12882
|
|
2023-06-16 11:30:00+00:00,121.22,121.75,121.2,121.23,8517
|
|
2023-06-16 11:35:00+00:00,121.23,121.36,120.88,120.93,9994
|
|
2023-06-16 11:40:00+00:00,120.92,121.02,120.79,120.9,8536
|
|
2023-06-16 11:45:00+00:00,120.89,120.96,120.63,120.86,8817
|
|
2023-06-16 11:50:00+00:00,120.86,121.2,120.72,121.17,6812
|
|
2023-06-16 11:55:00+00:00,121.16,121.19,120.96,121.07,5885
|
|
2023-06-16 12:00:00+00:00,121.07,121.13,120.87,121.06,4996
|
|
2023-06-16 12:05:00+00:00,121.06,121.17,120.68,120.9,6493
|
|
2023-06-16 12:10:00+00:00,120.91,121.25,120.81,120.83,6386
|
|
2023-06-16 12:15:00+00:00,120.82,121.04,120.8,120.95,4038
|
|
2023-06-16 12:20:00+00:00,120.96,121.06,120.85,121.02,3642
|
|
2023-06-16 12:25:00+00:00,121.02,121.15,120.9,121.1,3821
|
|
2023-06-16 12:30:00+00:00,121.1,121.45,120.98,121.44,7026
|
|
2023-06-16 12:35:00+00:00,121.45,121.47,121.11,121.29,4552
|
|
2023-06-16 12:40:00+00:00,121.29,121.32,121.0,121.01,4049
|
|
2023-06-16 12:45:00+00:00,121.02,121.31,120.89,121.29,4028
|
|
2023-06-16 12:50:00+00:00,121.28,121.43,121.21,121.34,2915
|
|
2023-06-16 12:55:00+00:00,121.35,121.35,121.1,121.17,3810
|
|
2023-06-16 13:00:00+00:00,121.17,121.41,121.14,121.23,3748
|
|
2023-06-16 13:05:00+00:00,121.23,121.24,120.95,121.11,5629
|
|
2023-06-16 13:10:00+00:00,121.1,121.11,120.87,120.99,3916
|
|
2023-06-16 13:15:00+00:00,120.98,121.03,120.8,120.9,3353
|
|
2023-06-16 13:20:00+00:00,120.9,121.19,120.8,121.05,3795
|
|
2023-06-16 13:25:00+00:00,121.05,121.12,120.75,120.78,3671
|
|
2023-06-16 13:30:00+00:00,120.79,120.89,120.58,120.61,5254
|
|
2023-06-16 13:35:00+00:00,120.6,120.94,120.58,120.85,4940
|
|
2023-06-16 13:40:00+00:00,120.86,121.03,120.82,120.98,4259
|
|
2023-06-16 13:45:00+00:00,120.98,121.01,120.81,120.94,3651
|
|
2023-06-16 13:50:00+00:00,120.93,121.05,120.87,120.98,2855
|
|
2023-06-16 13:55:00+00:00,120.97,121.06,120.9,121.03,2864
|
|
2023-06-16 14:00:00+00:00,121.02,121.17,120.82,120.93,4980
|
|
2023-06-16 14:05:00+00:00,120.91,121.11,120.87,121.08,2775
|
|
2023-06-16 14:10:00+00:00,121.08,121.28,121.06,121.16,4415
|
|
2023-06-16 14:15:00+00:00,121.15,121.18,120.92,120.93,3947
|
|
2023-06-16 14:20:00+00:00,120.93,121.0,120.81,120.93,4216
|
|
2023-06-16 14:25:00+00:00,120.93,120.96,120.76,120.8,3926
|
|
2023-06-16 14:30:00+00:00,120.8,120.83,120.46,120.54,7130
|
|
2023-06-16 14:35:00+00:00,120.55,120.67,120.51,120.53,4685
|
|
2023-06-16 14:40:00+00:00,120.53,120.65,120.46,120.53,4087
|
|
2023-06-16 14:45:00+00:00,120.53,120.61,120.45,120.54,3950
|
|
2023-06-16 14:50:00+00:00,120.54,120.75,120.49,120.54,5671
|
|
2023-06-16 14:55:00+00:00,120.55,120.57,120.2,120.21,6856
|
|
2023-06-16 15:00:00+00:00,120.22,120.39,119.97,120.29,11701
|
|
2023-06-16 15:05:00+00:00,120.31,120.48,120.17,120.26,6653
|
|
2023-06-16 15:10:00+00:00,120.28,120.39,120.08,120.12,5936
|
|
2023-06-16 15:15:00+00:00,120.12,120.34,120.08,120.31,5032
|
|
2023-06-16 15:20:00+00:00,120.31,120.47,120.22,120.36,5112
|
|
2023-06-16 15:25:00+00:00,120.36,120.47,120.22,120.32,4606
|
|
2023-06-16 15:30:00+00:00,120.33,120.5,120.29,120.43,5036
|
|
2023-06-16 15:35:00+00:00,120.44,120.5,120.31,120.48,5190
|
|
2023-06-16 15:40:00+00:00,120.48,120.49,120.23,120.43,6896
|
|
2023-06-16 15:45:00+00:00,120.45,120.48,120.26,120.27,7566
|
|
2023-06-16 15:50:00+00:00,120.27,120.3,119.9,120.16,10716
|
|
2023-06-16 15:55:00+00:00,120.16,120.16,119.91,120.01,20282
|
|
2023-06-20 09:30:00+00:00,119.11,121.75,118.84,121.64,34393
|
|
2023-06-20 09:35:00+00:00,121.65,121.66,120.4,120.97,21783
|
|
2023-06-20 09:40:00+00:00,120.97,121.09,120.21,120.21,13761
|
|
2023-06-20 09:45:00+00:00,120.22,120.61,119.86,119.93,14323
|
|
2023-06-20 09:50:00+00:00,119.94,119.95,118.92,119.0,12723
|
|
2023-06-20 09:55:00+00:00,118.97,119.17,118.61,118.86,14594
|
|
2023-06-20 10:00:00+00:00,118.86,118.88,118.21,118.64,13659
|
|
2023-06-20 10:05:00+00:00,118.63,119.17,118.39,118.96,10064
|
|
2023-06-20 10:10:00+00:00,118.95,119.39,118.75,118.85,8704
|
|
2023-06-20 10:15:00+00:00,118.85,118.87,118.39,118.57,9167
|
|
2023-06-20 10:20:00+00:00,118.58,118.61,117.89,117.89,12596
|
|
2023-06-20 10:25:00+00:00,117.88,118.24,117.79,118.05,10122
|
|
2023-06-20 10:30:00+00:00,118.06,118.61,117.86,118.48,9707
|
|
2023-06-20 10:35:00+00:00,118.5,118.59,118.09,118.23,6671
|
|
2023-06-20 10:40:00+00:00,118.23,119.03,118.2,118.92,6876
|
|
2023-06-20 10:45:00+00:00,118.93,119.07,118.63,118.74,5298
|
|
2023-06-20 10:50:00+00:00,118.75,118.86,118.38,118.44,5655
|
|
2023-06-20 10:55:00+00:00,118.44,118.92,118.36,118.58,5472
|
|
2023-06-20 11:00:00+00:00,118.57,119.1,118.53,119.09,5037
|
|
2023-06-20 11:05:00+00:00,119.09,119.47,119.04,119.28,7844
|
|
2023-06-20 11:10:00+00:00,119.27,119.45,118.93,119.01,6005
|
|
2023-06-20 11:15:00+00:00,119.0,119.2,118.67,119.05,5042
|
|
2023-06-20 11:20:00+00:00,119.04,119.22,118.74,118.77,4908
|
|
2023-06-20 11:25:00+00:00,118.77,118.85,118.49,118.7,5179
|
|
2023-06-20 11:30:00+00:00,118.7,119.19,118.65,118.84,6832
|
|
2023-06-20 11:35:00+00:00,118.85,119.04,118.54,118.55,6078
|
|
2023-06-20 11:40:00+00:00,118.55,118.64,118.28,118.43,5620
|
|
2023-06-20 11:45:00+00:00,118.43,118.5,118.22,118.38,5227
|
|
2023-06-20 11:50:00+00:00,118.39,118.65,118.31,118.6,3621
|
|
2023-06-20 11:55:00+00:00,118.6,118.73,118.45,118.48,3009
|
|
2023-06-20 12:00:00+00:00,118.49,118.52,118.28,118.35,3868
|
|
2023-06-20 12:05:00+00:00,118.35,118.73,118.31,118.38,4375
|
|
2023-06-20 12:10:00+00:00,118.37,118.69,118.35,118.5,3168
|
|
2023-06-20 12:15:00+00:00,118.49,118.72,118.39,118.64,3238
|
|
2023-06-20 12:20:00+00:00,118.64,118.9,118.56,118.88,3559
|
|
2023-06-20 12:25:00+00:00,118.87,119.1,118.85,119.04,3928
|
|
2023-06-20 12:30:00+00:00,119.03,119.16,118.95,119.09,4058
|
|
2023-06-20 12:35:00+00:00,119.08,119.12,118.78,118.94,4350
|
|
2023-06-20 12:40:00+00:00,118.95,119.24,118.88,119.12,3692
|
|
2023-06-20 12:45:00+00:00,119.12,119.16,118.87,118.99,2813
|
|
2023-06-20 12:50:00+00:00,118.99,119.06,118.8,118.88,2766
|
|
2023-06-20 12:55:00+00:00,118.88,119.19,118.82,119.13,3966
|
|
2023-06-20 13:00:00+00:00,119.13,119.21,118.82,118.91,4185
|
|
2023-06-20 13:05:00+00:00,118.91,118.95,118.8,118.81,2722
|
|
2023-06-20 13:10:00+00:00,118.8,118.84,118.66,118.67,3678
|
|
2023-06-20 13:15:00+00:00,118.67,118.8,118.62,118.78,2898
|
|
2023-06-20 13:20:00+00:00,118.77,118.9,118.57,118.7,4215
|
|
2023-06-20 13:25:00+00:00,118.71,118.73,118.49,118.59,4138
|
|
2023-06-20 13:30:00+00:00,118.6,118.75,118.52,118.68,3008
|
|
2023-06-20 13:35:00+00:00,118.68,118.72,118.43,118.48,2653
|
|
2023-06-20 13:40:00+00:00,118.47,118.55,118.28,118.36,3684
|
|
2023-06-20 13:45:00+00:00,118.35,118.52,118.3,118.4,3282
|
|
2023-06-20 13:50:00+00:00,118.41,118.48,118.1,118.14,3839
|
|
2023-06-20 13:55:00+00:00,118.13,118.25,118.02,118.13,4588
|
|
2023-06-20 14:00:00+00:00,118.13,118.19,117.96,118.08,4292
|
|
2023-06-20 14:05:00+00:00,118.08,118.21,118.04,118.12,3051
|
|
2023-06-20 14:10:00+00:00,118.14,118.24,118.06,118.12,3156
|
|
2023-06-20 14:15:00+00:00,118.11,118.4,118.1,118.35,3283
|
|
2023-06-20 14:20:00+00:00,118.36,118.57,118.34,118.48,4381
|
|
2023-06-20 14:25:00+00:00,118.48,118.56,118.36,118.47,2776
|
|
2023-06-20 14:30:00+00:00,118.49,118.59,118.23,118.23,3499
|
|
2023-06-20 14:35:00+00:00,118.23,118.36,118.07,118.13,3944
|
|
2023-06-20 14:40:00+00:00,118.12,118.16,117.79,117.9,5138
|
|
2023-06-20 14:45:00+00:00,117.9,118.08,117.79,118.05,4956
|
|
2023-06-20 14:50:00+00:00,118.06,118.11,117.7,117.78,5401
|
|
2023-06-20 14:55:00+00:00,117.77,118.16,117.75,118.12,4881
|
|
2023-06-20 15:00:00+00:00,118.13,118.31,117.98,118.11,4658
|
|
2023-06-20 15:05:00+00:00,118.09,118.11,117.97,118.04,3291
|
|
2023-06-20 15:10:00+00:00,118.03,118.14,117.85,118.13,4593
|
|
2023-06-20 15:15:00+00:00,118.12,118.13,117.92,118.03,3156
|
|
2023-06-20 15:20:00+00:00,118.03,118.17,118.01,118.07,3568
|
|
2023-06-20 15:25:00+00:00,118.06,118.27,118.0,118.25,4455
|
|
2023-06-20 15:30:00+00:00,118.25,118.35,118.05,118.12,4300
|
|
2023-06-20 15:35:00+00:00,118.11,118.41,118.05,118.29,4714
|
|
2023-06-20 15:40:00+00:00,118.28,118.83,118.28,118.82,5958
|
|
2023-06-20 15:45:00+00:00,118.82,118.9,118.65,118.86,5542
|
|
2023-06-20 15:50:00+00:00,118.86,119.19,118.82,119.09,9044
|
|
2023-06-20 15:55:00+00:00,119.1,119.12,118.67,118.91,14814
|
|
2023-06-21 09:30:00+00:00,118.48,118.78,117.94,118.09,14466
|
|
2023-06-21 09:35:00+00:00,118.08,119.19,117.96,118.73,13172
|
|
2023-06-21 09:40:00+00:00,118.73,118.86,117.75,117.8,11707
|
|
2023-06-21 09:45:00+00:00,117.8,117.84,117.25,117.3,12293
|
|
2023-06-21 09:50:00+00:00,117.3,117.43,116.57,116.72,13069
|
|
2023-06-21 09:55:00+00:00,116.74,116.96,116.52,116.56,10027
|
|
2023-06-21 10:00:00+00:00,116.54,116.64,115.21,115.65,20966
|
|
2023-06-21 10:05:00+00:00,115.65,115.71,115.1,115.36,13786
|
|
2023-06-21 10:10:00+00:00,115.37,115.64,115.01,115.4,16591
|
|
2023-06-21 10:15:00+00:00,115.39,115.72,114.69,114.88,16286
|
|
2023-06-21 10:20:00+00:00,114.9,115.09,114.6,114.75,13802
|
|
2023-06-21 10:25:00+00:00,114.75,114.88,114.34,114.88,14313
|
|
2023-06-21 10:30:00+00:00,114.87,115.24,114.64,115.14,11034
|
|
2023-06-21 10:35:00+00:00,115.12,115.13,114.22,114.26,12255
|
|
2023-06-21 10:40:00+00:00,114.27,114.39,113.46,113.48,18452
|
|
2023-06-21 10:45:00+00:00,113.48,113.67,112.56,112.57,22820
|
|
2023-06-21 10:50:00+00:00,112.56,113.01,112.46,112.89,19754
|
|
2023-06-21 10:55:00+00:00,112.9,113.04,112.23,112.44,16483
|
|
2023-06-21 11:00:00+00:00,112.43,112.69,111.94,111.99,19244
|
|
2023-06-21 11:05:00+00:00,112.01,112.45,111.73,111.85,12739
|
|
2023-06-21 11:10:00+00:00,111.84,112.08,111.67,112.03,10553
|
|
2023-06-21 11:15:00+00:00,112.05,112.06,111.75,111.89,8155
|
|
2023-06-21 11:20:00+00:00,111.88,112.7,111.86,112.67,14858
|
|
2023-06-21 11:25:00+00:00,112.67,112.86,112.46,112.85,9655
|
|
2023-06-21 11:30:00+00:00,112.85,113.18,112.81,113.14,10534
|
|
2023-06-21 11:35:00+00:00,113.14,113.63,113.14,113.42,10715
|
|
2023-06-21 11:40:00+00:00,113.4,113.48,112.97,112.97,8689
|
|
2023-06-21 11:45:00+00:00,112.98,113.37,112.96,113.36,6901
|
|
2023-06-21 11:50:00+00:00,113.37,113.39,113.08,113.21,6206
|
|
2023-06-21 11:55:00+00:00,113.21,113.44,112.9,112.94,6408
|
|
2023-06-21 12:00:00+00:00,112.96,113.39,112.89,113.37,5679
|
|
2023-06-21 12:05:00+00:00,113.38,113.82,113.24,113.25,8923
|
|
2023-06-21 12:10:00+00:00,113.28,113.43,112.95,113.32,6991
|
|
2023-06-21 12:15:00+00:00,113.33,113.6,113.15,113.32,6430
|
|
2023-06-21 12:20:00+00:00,113.32,113.33,113.04,113.05,4701
|
|
2023-06-21 12:25:00+00:00,113.06,113.18,112.85,112.87,4999
|
|
2023-06-21 12:30:00+00:00,112.89,112.9,112.34,112.7,9853
|
|
2023-06-21 12:35:00+00:00,112.69,112.86,112.63,112.66,5045
|
|
2023-06-21 12:40:00+00:00,112.66,112.81,112.4,112.52,4419
|
|
2023-06-21 12:45:00+00:00,112.51,112.68,112.28,112.33,5250
|
|
2023-06-21 12:50:00+00:00,112.32,112.63,112.15,112.17,5520
|
|
2023-06-21 12:55:00+00:00,112.17,112.27,111.9,111.94,9642
|
|
2023-06-21 13:00:00+00:00,111.93,112.2,111.7,112.15,8140
|
|
2023-06-21 13:05:00+00:00,112.15,112.42,112.02,112.37,5869
|
|
2023-06-21 13:10:00+00:00,112.4,112.5,112.3,112.33,4421
|
|
2023-06-21 13:15:00+00:00,112.33,112.45,112.21,112.42,4168
|
|
2023-06-21 13:20:00+00:00,112.42,112.46,112.24,112.36,3770
|
|
2023-06-21 13:25:00+00:00,112.36,112.5,112.29,112.31,4067
|
|
2023-06-21 13:30:00+00:00,112.3,112.8,112.15,112.73,6960
|
|
2023-06-21 13:35:00+00:00,112.73,112.88,112.6,112.8,5794
|
|
2023-06-21 13:40:00+00:00,112.8,112.99,112.7,112.93,4896
|
|
2023-06-21 13:45:00+00:00,112.95,113.29,112.85,113.18,6669
|
|
2023-06-21 13:50:00+00:00,113.18,113.41,113.15,113.34,6004
|
|
2023-06-21 13:55:00+00:00,113.34,113.47,113.23,113.34,4645
|
|
2023-06-21 14:00:00+00:00,113.35,113.36,112.98,113.03,4753
|
|
2023-06-21 14:05:00+00:00,113.03,113.48,112.97,113.34,4762
|
|
2023-06-21 14:10:00+00:00,113.33,113.82,113.3,113.8,5559
|
|
2023-06-21 14:15:00+00:00,113.8,113.9,113.66,113.79,6118
|
|
2023-06-21 14:20:00+00:00,113.79,113.94,113.66,113.8,5039
|
|
2023-06-21 14:25:00+00:00,113.81,113.88,113.66,113.79,3611
|
|
2023-06-21 14:30:00+00:00,113.8,113.96,113.7,113.88,4887
|
|
2023-06-21 14:35:00+00:00,113.88,113.89,113.58,113.75,5280
|
|
2023-06-21 14:40:00+00:00,113.74,113.75,113.43,113.6,5045
|
|
2023-06-21 14:45:00+00:00,113.6,113.68,113.42,113.61,4257
|
|
2023-06-21 14:50:00+00:00,113.62,113.91,113.59,113.84,4402
|
|
2023-06-21 14:55:00+00:00,113.84,113.98,113.64,113.89,4707
|
|
2023-06-21 15:00:00+00:00,113.9,113.95,113.42,113.46,5256
|
|
2023-06-21 15:05:00+00:00,113.44,113.46,113.24,113.37,5793
|
|
2023-06-21 15:10:00+00:00,113.37,113.69,113.37,113.62,5804
|
|
2023-06-21 15:15:00+00:00,113.62,113.74,113.57,113.7,4058
|
|
2023-06-21 15:20:00+00:00,113.7,113.7,113.27,113.29,5995
|
|
2023-06-21 15:25:00+00:00,113.29,113.32,113.07,113.09,5513
|
|
2023-06-21 15:30:00+00:00,113.09,113.17,112.78,112.89,8354
|
|
2023-06-21 15:35:00+00:00,112.86,112.94,112.62,112.78,8251
|
|
2023-06-21 15:40:00+00:00,112.79,112.88,112.67,112.74,7501
|
|
2023-06-21 15:45:00+00:00,112.74,113.0,112.65,112.94,7638
|
|
2023-06-21 15:50:00+00:00,112.93,113.13,112.81,112.86,9469
|
|
2023-06-21 15:55:00+00:00,112.86,112.87,112.06,112.12,18819
|
|
2023-06-22 09:30:00+00:00,112.3,113.89,112.11,113.57,25824
|
|
2023-06-22 09:35:00+00:00,113.57,113.89,112.54,112.57,22789
|
|
2023-06-22 09:40:00+00:00,112.55,113.67,112.21,113.55,18261
|
|
2023-06-22 09:45:00+00:00,113.57,114.0,113.28,113.82,17281
|
|
2023-06-22 09:50:00+00:00,113.81,113.93,112.46,113.06,18277
|
|
2023-06-22 09:55:00+00:00,113.04,113.59,112.76,113.0,11941
|
|
2023-06-22 10:00:00+00:00,113.0,113.06,112.49,112.58,10239
|
|
2023-06-22 10:05:00+00:00,112.57,112.58,111.84,112.02,16696
|
|
2023-06-22 10:10:00+00:00,112.05,112.79,111.91,112.73,14058
|
|
2023-06-22 10:15:00+00:00,112.73,113.24,112.7,113.13,12051
|
|
2023-06-22 10:20:00+00:00,113.12,113.36,112.87,113.19,9325
|
|
2023-06-22 10:25:00+00:00,113.2,113.49,112.96,113.15,9174
|
|
2023-06-22 10:30:00+00:00,113.16,113.22,112.78,112.89,7221
|
|
2023-06-22 10:35:00+00:00,112.89,113.0,112.44,112.62,10115
|
|
2023-06-22 10:40:00+00:00,112.61,112.64,112.0,112.24,8429
|
|
2023-06-22 10:45:00+00:00,112.19,112.2,111.52,111.93,12885
|
|
2023-06-22 10:50:00+00:00,111.92,112.0,111.61,111.64,6733
|
|
2023-06-22 10:55:00+00:00,111.63,111.84,111.41,111.73,8609
|
|
2023-06-22 11:00:00+00:00,111.72,111.98,111.41,111.94,9419
|
|
2023-06-22 11:05:00+00:00,111.93,112.23,111.85,111.86,6892
|
|
2023-06-22 11:10:00+00:00,111.85,111.98,111.68,111.74,4837
|
|
2023-06-22 11:15:00+00:00,111.73,111.94,111.34,111.43,8169
|
|
2023-06-22 11:20:00+00:00,111.44,111.73,111.21,111.25,8288
|
|
2023-06-22 11:25:00+00:00,111.25,111.49,111.22,111.34,4192
|
|
2023-06-22 11:30:00+00:00,111.32,111.77,111.22,111.7,5361
|
|
2023-06-22 11:35:00+00:00,111.68,112.07,111.65,112.0,6690
|
|
2023-06-22 11:40:00+00:00,111.99,112.06,111.78,111.83,6241
|
|
2023-06-22 11:45:00+00:00,111.84,112.23,111.78,112.1,5869
|
|
2023-06-22 11:50:00+00:00,112.12,112.14,111.66,111.75,5852
|
|
2023-06-22 11:55:00+00:00,111.75,111.8,111.43,111.7,5593
|
|
2023-06-22 12:00:00+00:00,111.7,111.71,111.23,111.35,5738
|
|
2023-06-22 12:05:00+00:00,111.36,111.36,111.11,111.2,6625
|
|
2023-06-22 12:10:00+00:00,111.21,111.3,111.0,111.04,5918
|
|
2023-06-22 12:15:00+00:00,111.04,111.27,110.87,111.15,7408
|
|
2023-06-22 12:20:00+00:00,111.14,111.44,111.1,111.31,4799
|
|
2023-06-22 12:25:00+00:00,111.31,111.33,111.05,111.13,3092
|
|
2023-06-22 12:30:00+00:00,111.15,111.25,110.95,110.97,7426
|
|
2023-06-22 12:35:00+00:00,110.98,111.41,110.91,111.38,5878
|
|
2023-06-22 12:40:00+00:00,111.38,111.4,111.11,111.19,3380
|
|
2023-06-22 12:45:00+00:00,111.17,111.35,110.96,111.02,4911
|
|
2023-06-22 12:50:00+00:00,111.04,111.09,110.91,110.96,3452
|
|
2023-06-22 12:55:00+00:00,110.97,111.09,110.87,110.96,5078
|
|
2023-06-22 13:00:00+00:00,110.96,111.02,110.15,110.19,10095
|
|
2023-06-22 13:05:00+00:00,110.2,110.51,110.12,110.36,6383
|
|
2023-06-22 13:10:00+00:00,110.36,110.51,110.35,110.45,3403
|
|
2023-06-22 13:15:00+00:00,110.43,110.51,110.26,110.47,4489
|
|
2023-06-22 13:20:00+00:00,110.47,110.65,110.2,110.21,5742
|
|
2023-06-22 13:25:00+00:00,110.22,110.49,110.18,110.47,4664
|
|
2023-06-22 13:30:00+00:00,110.47,110.85,110.45,110.84,6905
|
|
2023-06-22 13:35:00+00:00,110.84,110.94,110.67,110.73,5870
|
|
2023-06-22 13:40:00+00:00,110.73,111.04,110.67,110.98,5995
|
|
2023-06-22 13:45:00+00:00,110.99,111.11,110.95,111.09,3927
|
|
2023-06-22 13:50:00+00:00,111.06,111.08,110.77,110.91,4456
|
|
2023-06-22 13:55:00+00:00,110.9,111.1,110.89,111.06,3576
|
|
2023-06-22 14:00:00+00:00,111.07,111.13,110.96,111.05,3447
|
|
2023-06-22 14:05:00+00:00,111.05,111.08,110.79,110.83,4247
|
|
2023-06-22 14:10:00+00:00,110.83,111.22,110.81,111.14,4777
|
|
2023-06-22 14:15:00+00:00,111.15,111.21,110.58,110.68,5142
|
|
2023-06-22 14:20:00+00:00,110.68,110.8,110.55,110.64,3666
|
|
2023-06-22 14:25:00+00:00,110.66,110.83,110.6,110.82,2967
|
|
2023-06-22 14:30:00+00:00,110.81,110.82,110.32,110.53,5137
|
|
2023-06-22 14:35:00+00:00,110.53,110.65,110.39,110.65,4057
|
|
2023-06-22 14:40:00+00:00,110.63,110.65,110.44,110.56,3215
|
|
2023-06-22 14:45:00+00:00,110.56,110.62,110.49,110.53,2239
|
|
2023-06-22 14:50:00+00:00,110.53,110.69,110.48,110.65,2617
|
|
2023-06-22 14:55:00+00:00,110.66,110.81,110.54,110.71,4558
|
|
2023-06-22 15:00:00+00:00,110.72,110.75,110.49,110.65,3764
|
|
2023-06-22 15:05:00+00:00,110.65,110.85,110.53,110.55,4122
|
|
2023-06-22 15:10:00+00:00,110.56,110.58,110.43,110.49,3752
|
|
2023-06-22 15:15:00+00:00,110.49,110.51,110.24,110.27,5263
|
|
2023-06-22 15:20:00+00:00,110.26,110.31,110.1,110.2,5250
|
|
2023-06-22 15:25:00+00:00,110.21,110.25,109.95,110.0,6906
|
|
2023-06-22 15:30:00+00:00,109.99,110.31,109.85,110.3,7960
|
|
2023-06-22 15:35:00+00:00,110.31,110.51,110.27,110.51,5706
|
|
2023-06-22 15:40:00+00:00,110.52,110.62,110.44,110.59,5590
|
|
2023-06-22 15:45:00+00:00,110.61,110.8,110.61,110.75,6402
|
|
2023-06-22 15:50:00+00:00,110.75,111.08,110.55,110.87,11485
|
|
2023-06-22 15:55:00+00:00,110.87,110.9,110.35,110.7,17542
|
|
2023-06-23 09:30:00+00:00,109.31,110.42,109.13,110.08,23266
|
|
2023-06-23 09:35:00+00:00,110.07,110.21,109.42,109.54,13058
|
|
2023-06-23 09:40:00+00:00,109.51,109.7,108.84,109.19,16504
|
|
2023-06-23 09:45:00+00:00,109.19,109.23,108.51,108.63,14243
|
|
2023-06-23 09:50:00+00:00,108.62,109.45,108.43,109.4,15629
|
|
2023-06-23 09:55:00+00:00,109.39,109.61,109.04,109.41,13231
|
|
2023-06-23 10:00:00+00:00,109.4,109.55,108.97,109.06,6144
|
|
2023-06-23 10:05:00+00:00,109.07,109.51,108.81,109.45,10143
|
|
2023-06-23 10:10:00+00:00,109.46,110.27,109.46,109.98,16139
|
|
2023-06-23 10:15:00+00:00,109.98,110.21,109.74,110.18,9854
|
|
2023-06-23 10:20:00+00:00,110.19,110.19,109.32,109.61,9388
|
|
2023-06-23 10:25:00+00:00,109.59,109.69,109.23,109.58,7009
|
|
2023-06-23 10:30:00+00:00,109.61,109.96,109.57,109.66,5578
|
|
2023-06-23 10:35:00+00:00,109.66,109.78,109.31,109.68,6321
|
|
2023-06-23 10:40:00+00:00,109.68,109.7,109.04,109.16,7232
|
|
2023-06-23 10:45:00+00:00,109.14,109.21,108.93,109.08,7242
|
|
2023-06-23 10:50:00+00:00,109.07,109.2,108.82,109.14,5955
|
|
2023-06-23 10:55:00+00:00,109.13,109.17,108.87,108.93,5011
|
|
2023-06-23 11:00:00+00:00,108.94,109.07,108.73,108.97,7635
|
|
2023-06-23 11:05:00+00:00,108.97,109.18,108.58,108.61,8129
|
|
2023-06-23 11:10:00+00:00,108.61,108.76,108.31,108.36,7195
|
|
2023-06-23 11:15:00+00:00,108.37,108.48,108.13,108.14,8510
|
|
2023-06-23 11:20:00+00:00,108.16,108.29,108.04,108.12,7599
|
|
2023-06-23 11:25:00+00:00,108.12,108.13,107.46,107.85,17438
|
|
2023-06-23 11:30:00+00:00,107.85,108.09,107.56,107.93,11124
|
|
2023-06-23 11:35:00+00:00,107.94,108.34,107.93,108.23,6902
|
|
2023-06-23 11:40:00+00:00,108.22,108.53,108.17,108.31,7268
|
|
2023-06-23 11:45:00+00:00,108.31,108.43,108.14,108.26,4283
|
|
2023-06-23 11:50:00+00:00,108.27,108.59,108.22,108.52,5282
|
|
2023-06-23 11:55:00+00:00,108.53,108.57,108.39,108.43,3203
|
|
2023-06-23 12:00:00+00:00,108.41,108.79,108.4,108.62,5760
|
|
2023-06-23 12:05:00+00:00,108.62,108.67,108.41,108.61,3905
|
|
2023-06-23 12:10:00+00:00,108.61,108.76,108.51,108.72,4691
|
|
2023-06-23 12:15:00+00:00,108.71,109.14,108.63,109.11,6276
|
|
2023-06-23 12:20:00+00:00,109.12,109.13,109.0,109.03,4331
|
|
2023-06-23 12:25:00+00:00,109.04,109.35,109.03,109.24,5290
|
|
2023-06-23 12:30:00+00:00,109.24,109.67,109.21,109.41,6447
|
|
2023-06-23 12:35:00+00:00,109.4,109.68,109.38,109.61,4806
|
|
2023-06-23 12:40:00+00:00,109.6,109.76,109.56,109.67,3746
|
|
2023-06-23 12:45:00+00:00,109.68,109.7,109.39,109.48,4415
|
|
2023-06-23 12:50:00+00:00,109.47,109.72,109.39,109.46,4052
|
|
2023-06-23 12:55:00+00:00,109.47,109.66,109.44,109.54,2955
|
|
2023-06-23 13:00:00+00:00,109.55,109.76,109.38,109.55,5402
|
|
2023-06-23 13:05:00+00:00,109.54,110.0,109.45,109.87,7349
|
|
2023-06-23 13:10:00+00:00,109.89,110.29,109.89,110.23,7347
|
|
2023-06-23 13:15:00+00:00,110.24,110.3,110.08,110.24,4969
|
|
2023-06-23 13:20:00+00:00,110.24,110.46,110.16,110.27,7198
|
|
2023-06-23 13:25:00+00:00,110.28,110.45,110.2,110.33,4481
|
|
2023-06-23 13:30:00+00:00,110.33,110.4,110.22,110.33,3770
|
|
2023-06-23 13:35:00+00:00,110.34,110.35,110.04,110.21,6059
|
|
2023-06-23 13:40:00+00:00,110.21,110.52,110.05,110.11,6753
|
|
2023-06-23 13:45:00+00:00,110.09,110.28,110.01,110.14,5186
|
|
2023-06-23 13:50:00+00:00,110.14,110.39,110.07,110.38,4462
|
|
2023-06-23 13:55:00+00:00,110.36,110.82,110.31,110.73,8787
|
|
2023-06-23 14:00:00+00:00,110.73,110.84,110.48,110.57,5377
|
|
2023-06-23 14:05:00+00:00,110.58,110.62,110.32,110.58,6437
|
|
2023-06-23 14:10:00+00:00,110.58,110.58,110.26,110.45,4237
|
|
2023-06-23 14:15:00+00:00,110.44,110.75,110.41,110.69,5026
|
|
2023-06-23 14:20:00+00:00,110.7,110.91,110.59,110.88,5247
|
|
2023-06-23 14:25:00+00:00,110.88,110.94,110.53,110.61,5635
|
|
2023-06-23 14:30:00+00:00,110.6,110.85,110.55,110.84,4029
|
|
2023-06-23 14:35:00+00:00,110.83,110.92,110.58,110.63,4622
|
|
2023-06-23 14:40:00+00:00,110.65,110.76,110.24,110.28,6925
|
|
2023-06-23 14:45:00+00:00,110.27,110.46,110.04,110.42,6615
|
|
2023-06-23 14:50:00+00:00,110.41,110.65,110.25,110.54,5234
|
|
2023-06-23 14:55:00+00:00,110.56,110.74,110.5,110.51,4848
|
|
2023-06-23 15:00:00+00:00,110.51,110.51,110.11,110.33,6120
|
|
2023-06-23 15:05:00+00:00,110.32,110.64,110.3,110.61,5195
|
|
2023-06-23 15:10:00+00:00,110.61,110.8,110.56,110.68,6071
|
|
2023-06-23 15:15:00+00:00,110.69,110.87,110.61,110.82,4691
|
|
2023-06-23 15:20:00+00:00,110.82,110.83,110.63,110.76,5635
|
|
2023-06-23 15:25:00+00:00,110.77,110.9,110.75,110.85,4469
|
|
2023-06-23 15:30:00+00:00,110.86,110.93,110.72,110.87,5219
|
|
2023-06-23 15:35:00+00:00,110.87,110.92,110.66,110.84,5118
|
|
2023-06-23 15:40:00+00:00,110.84,110.89,110.7,110.83,5218
|
|
2023-06-23 15:45:00+00:00,110.83,111.1,110.77,111.06,8223
|
|
2023-06-23 15:50:00+00:00,111.05,111.06,110.21,110.24,18019
|
|
2023-06-23 15:55:00+00:00,110.23,110.38,109.95,110.0,21744
|
|
2023-06-26 09:30:00+00:00,110.91,111.28,110.36,110.99,18590
|
|
2023-06-26 09:35:00+00:00,111.0,111.88,110.93,111.61,18279
|
|
2023-06-26 09:40:00+00:00,111.62,111.64,110.61,110.65,11831
|
|
2023-06-26 09:45:00+00:00,110.66,111.43,110.6,111.15,11157
|
|
2023-06-26 09:50:00+00:00,111.15,112.14,111.01,112.05,16708
|
|
2023-06-26 09:55:00+00:00,112.05,112.55,111.93,112.41,16610
|
|
2023-06-26 10:00:00+00:00,112.43,112.43,111.79,111.91,10320
|
|
2023-06-26 10:05:00+00:00,111.92,112.15,111.51,111.83,11067
|
|
2023-06-26 10:10:00+00:00,111.86,111.92,111.58,111.83,7752
|
|
2023-06-26 10:15:00+00:00,111.87,112.15,111.51,111.58,9710
|
|
2023-06-26 10:20:00+00:00,111.56,111.68,111.26,111.48,9030
|
|
2023-06-26 10:25:00+00:00,111.44,111.78,111.3,111.75,7955
|
|
2023-06-26 10:30:00+00:00,111.74,111.83,110.6,110.78,13539
|
|
2023-06-26 10:35:00+00:00,110.78,110.83,110.11,110.14,11360
|
|
2023-06-26 10:40:00+00:00,110.13,110.14,109.58,109.68,13677
|
|
2023-06-26 10:45:00+00:00,109.67,110.09,109.63,109.92,9591
|
|
2023-06-26 10:50:00+00:00,109.92,110.01,109.6,109.85,7584
|
|
2023-06-26 10:55:00+00:00,109.87,109.88,109.17,109.54,9956
|
|
2023-06-26 11:00:00+00:00,109.54,109.55,108.97,109.24,9438
|
|
2023-06-26 11:05:00+00:00,109.24,109.34,108.84,108.93,10042
|
|
2023-06-26 11:10:00+00:00,108.96,109.06,108.7,108.97,9025
|
|
2023-06-26 11:15:00+00:00,108.94,109.14,108.66,108.79,7624
|
|
2023-06-26 11:20:00+00:00,108.79,109.23,108.69,109.05,6506
|
|
2023-06-26 11:25:00+00:00,109.04,109.25,108.8,108.84,5568
|
|
2023-06-26 11:30:00+00:00,108.82,109.34,108.73,109.21,7851
|
|
2023-06-26 11:35:00+00:00,109.2,109.43,109.01,109.02,5521
|
|
2023-06-26 11:40:00+00:00,109.03,109.16,108.56,108.77,5832
|
|
2023-06-26 11:45:00+00:00,108.76,109.16,108.73,109.07,5502
|
|
2023-06-26 11:50:00+00:00,109.09,109.27,109.02,109.17,5426
|
|
2023-06-26 11:55:00+00:00,109.17,109.34,108.81,109.33,6781
|
|
2023-06-26 12:00:00+00:00,109.32,109.34,108.76,108.94,6299
|
|
2023-06-26 12:05:00+00:00,108.92,108.92,108.33,108.42,8027
|
|
2023-06-26 12:10:00+00:00,108.42,108.59,108.13,108.53,8449
|
|
2023-06-26 12:15:00+00:00,108.53,108.86,108.43,108.48,6457
|
|
2023-06-26 12:20:00+00:00,108.47,108.8,108.3,108.67,6468
|
|
2023-06-26 12:25:00+00:00,108.66,108.79,108.08,108.16,5377
|
|
2023-06-26 12:30:00+00:00,108.18,108.57,107.94,108.44,8455
|
|
2023-06-26 12:35:00+00:00,108.43,108.67,108.09,108.21,6049
|
|
2023-06-26 12:40:00+00:00,108.17,108.22,107.62,107.75,10337
|
|
2023-06-26 12:45:00+00:00,107.73,107.79,107.45,107.49,8330
|
|
2023-06-26 12:50:00+00:00,107.5,107.71,107.2,107.52,11156
|
|
2023-06-26 12:55:00+00:00,107.54,107.88,107.38,107.88,7168
|
|
2023-06-26 13:00:00+00:00,107.88,108.01,107.7,107.71,5380
|
|
2023-06-26 13:05:00+00:00,107.72,108.06,107.67,107.96,5204
|
|
2023-06-26 13:10:00+00:00,107.96,108.03,107.63,107.8,5026
|
|
2023-06-26 13:15:00+00:00,107.79,107.98,107.7,107.81,3758
|
|
2023-06-26 13:20:00+00:00,107.81,107.84,107.62,107.66,3083
|
|
2023-06-26 13:25:00+00:00,107.67,108.02,107.52,107.97,4759
|
|
2023-06-26 13:30:00+00:00,107.97,108.17,107.89,108.05,4629
|
|
2023-06-26 13:35:00+00:00,108.05,108.19,108.02,108.18,2954
|
|
2023-06-26 13:40:00+00:00,108.18,108.36,108.0,108.09,5119
|
|
2023-06-26 13:45:00+00:00,108.09,108.43,108.04,108.35,4657
|
|
2023-06-26 13:50:00+00:00,108.35,108.35,107.94,108.12,3623
|
|
2023-06-26 13:55:00+00:00,108.11,108.33,108.01,108.21,2834
|
|
2023-06-26 14:00:00+00:00,108.2,108.45,108.08,108.39,3375
|
|
2023-06-26 14:05:00+00:00,108.38,108.47,108.23,108.42,3662
|
|
2023-06-26 14:10:00+00:00,108.42,108.67,108.35,108.61,5116
|
|
2023-06-26 14:15:00+00:00,108.61,108.62,108.35,108.39,3438
|
|
2023-06-26 14:20:00+00:00,108.39,108.44,108.17,108.23,3959
|
|
2023-06-26 14:25:00+00:00,108.22,108.5,108.12,108.43,4380
|
|
2023-06-26 14:30:00+00:00,108.43,108.73,108.38,108.7,3984
|
|
2023-06-26 14:35:00+00:00,108.7,108.83,108.6,108.8,4600
|
|
2023-06-26 14:40:00+00:00,108.78,108.97,108.7,108.94,4624
|
|
2023-06-26 14:45:00+00:00,108.95,108.99,108.77,108.88,3603
|
|
2023-06-26 14:50:00+00:00,108.88,108.97,108.65,108.89,4152
|
|
2023-06-26 14:55:00+00:00,108.88,108.96,108.73,108.88,3354
|
|
2023-06-26 15:00:00+00:00,108.88,109.12,108.8,109.0,6468
|
|
2023-06-26 15:05:00+00:00,109.0,109.2,108.94,109.04,6052
|
|
2023-06-26 15:10:00+00:00,109.05,109.2,108.94,109.1,4771
|
|
2023-06-26 15:15:00+00:00,109.1,109.16,108.88,108.98,4367
|
|
2023-06-26 15:20:00+00:00,108.97,109.05,108.64,108.68,5521
|
|
2023-06-26 15:25:00+00:00,108.68,108.89,108.67,108.69,4255
|
|
2023-06-26 15:30:00+00:00,108.68,108.72,108.5,108.52,5776
|
|
2023-06-26 15:35:00+00:00,108.52,108.82,108.51,108.55,5792
|
|
2023-06-26 15:40:00+00:00,108.56,108.67,108.32,108.35,6507
|
|
2023-06-26 15:45:00+00:00,108.33,108.33,107.94,108.08,8966
|
|
2023-06-26 15:50:00+00:00,108.06,108.12,107.83,107.94,8302
|
|
2023-06-26 15:55:00+00:00,107.95,107.99,107.41,107.51,18518
|
|
2023-06-27 09:30:00+00:00,108.62,108.64,107.6,108.1,16736
|
|
2023-06-27 09:35:00+00:00,108.11,108.54,107.43,107.48,12466
|
|
2023-06-27 09:40:00+00:00,107.46,108.0,107.08,107.62,15619
|
|
2023-06-27 09:45:00+00:00,107.63,108.14,107.5,107.66,10758
|
|
2023-06-27 09:50:00+00:00,107.66,108.4,107.58,108.04,10538
|
|
2023-06-27 09:55:00+00:00,108.04,108.06,107.66,108.01,7834
|
|
2023-06-27 10:00:00+00:00,108.01,108.51,107.94,108.36,11004
|
|
2023-06-27 10:05:00+00:00,108.37,108.38,107.53,108.07,12182
|
|
2023-06-27 10:10:00+00:00,108.09,108.09,107.36,107.51,8240
|
|
2023-06-27 10:15:00+00:00,107.51,108.04,107.36,107.99,6168
|
|
2023-06-27 10:20:00+00:00,107.98,108.14,107.6,107.87,6580
|
|
2023-06-27 10:25:00+00:00,107.87,108.46,107.85,108.25,6829
|
|
2023-06-27 10:30:00+00:00,108.22,108.27,107.78,107.87,7068
|
|
2023-06-27 10:35:00+00:00,107.88,108.37,107.71,108.36,5948
|
|
2023-06-27 10:40:00+00:00,108.36,108.51,108.1,108.28,7894
|
|
2023-06-27 10:45:00+00:00,108.28,108.79,108.24,108.24,8747
|
|
2023-06-27 10:50:00+00:00,108.23,108.6,108.12,108.33,6099
|
|
2023-06-27 10:55:00+00:00,108.31,108.42,108.1,108.38,4788
|
|
2023-06-27 11:00:00+00:00,108.4,108.5,108.02,108.1,5622
|
|
2023-06-27 11:05:00+00:00,108.1,108.13,107.83,107.91,4899
|
|
2023-06-27 11:10:00+00:00,107.91,108.08,107.67,108.0,5083
|
|
2023-06-27 11:15:00+00:00,108.01,108.12,107.82,108.09,4869
|
|
2023-06-27 11:20:00+00:00,108.1,108.25,107.98,108.11,4116
|
|
2023-06-27 11:25:00+00:00,108.1,108.66,108.08,108.65,4796
|
|
2023-06-27 11:30:00+00:00,108.66,108.87,108.47,108.49,6758
|
|
2023-06-27 11:35:00+00:00,108.49,108.86,108.42,108.75,5232
|
|
2023-06-27 11:40:00+00:00,108.72,109.17,108.69,109.12,7169
|
|
2023-06-27 11:45:00+00:00,109.12,109.33,109.0,109.07,7106
|
|
2023-06-27 11:50:00+00:00,109.07,109.4,109.04,109.37,4870
|
|
2023-06-27 11:55:00+00:00,109.36,109.43,109.16,109.3,4148
|
|
2023-06-27 12:00:00+00:00,109.3,109.65,109.27,109.65,5005
|
|
2023-06-27 12:05:00+00:00,109.64,109.75,109.36,109.4,7091
|
|
2023-06-27 12:10:00+00:00,109.38,109.53,109.18,109.24,5315
|
|
2023-06-27 12:15:00+00:00,109.25,109.43,109.22,109.43,4979
|
|
2023-06-27 12:20:00+00:00,109.42,109.64,109.25,109.58,5217
|
|
2023-06-27 12:25:00+00:00,109.59,109.78,109.51,109.63,4384
|
|
2023-06-27 12:30:00+00:00,109.63,109.73,109.51,109.71,2999
|
|
2023-06-27 12:35:00+00:00,109.7,109.93,109.67,109.9,4489
|
|
2023-06-27 12:40:00+00:00,109.91,110.18,109.86,110.09,7321
|
|
2023-06-27 12:45:00+00:00,110.09,110.23,109.9,110.22,5671
|
|
2023-06-27 12:50:00+00:00,110.2,110.26,109.92,109.95,3948
|
|
2023-06-27 12:55:00+00:00,109.95,110.05,109.88,109.92,3028
|
|
2023-06-27 13:00:00+00:00,109.91,109.94,109.62,109.69,4441
|
|
2023-06-27 13:05:00+00:00,109.7,109.73,109.48,109.59,5042
|
|
2023-06-27 13:10:00+00:00,109.6,109.7,109.39,109.44,4359
|
|
2023-06-27 13:15:00+00:00,109.42,109.75,109.39,109.68,5495
|
|
2023-06-27 13:20:00+00:00,109.68,109.94,109.64,109.74,4923
|
|
2023-06-27 13:25:00+00:00,109.74,109.85,109.6,109.72,3488
|
|
2023-06-27 13:30:00+00:00,109.71,109.93,109.66,109.75,3817
|
|
2023-06-27 13:35:00+00:00,109.76,110.01,109.68,109.92,3197
|
|
2023-06-27 13:40:00+00:00,109.92,110.23,109.9,110.2,5187
|
|
2023-06-27 13:45:00+00:00,110.21,110.32,110.08,110.11,3758
|
|
2023-06-27 13:50:00+00:00,110.1,110.29,110.02,110.17,3872
|
|
2023-06-27 13:55:00+00:00,110.17,110.2,109.98,110.15,3414
|
|
2023-06-27 14:00:00+00:00,110.13,110.2,110.01,110.02,2631
|
|
2023-06-27 14:05:00+00:00,110.01,110.1,109.88,110.0,3684
|
|
2023-06-27 14:10:00+00:00,110.0,110.17,109.97,110.08,2490
|
|
2023-06-27 14:15:00+00:00,110.07,110.1,109.88,109.99,2746
|
|
2023-06-27 14:20:00+00:00,110.0,110.23,109.93,110.23,2544
|
|
2023-06-27 14:25:00+00:00,110.23,110.29,110.05,110.26,2849
|
|
2023-06-27 14:30:00+00:00,110.26,110.42,110.1,110.14,4944
|
|
2023-06-27 14:35:00+00:00,110.15,110.22,110.05,110.19,2962
|
|
2023-06-27 14:40:00+00:00,110.17,110.2,110.02,110.15,2921
|
|
2023-06-27 14:45:00+00:00,110.13,110.21,109.92,110.12,3258
|
|
2023-06-27 14:50:00+00:00,110.11,110.39,110.03,110.37,4280
|
|
2023-06-27 14:55:00+00:00,110.38,110.41,110.01,110.07,3570
|
|
2023-06-27 15:00:00+00:00,110.08,110.39,110.05,110.32,4124
|
|
2023-06-27 15:05:00+00:00,110.31,110.48,110.22,110.42,4375
|
|
2023-06-27 15:10:00+00:00,110.41,110.58,110.26,110.57,6054
|
|
2023-06-27 15:15:00+00:00,110.58,110.59,110.32,110.36,4272
|
|
2023-06-27 15:20:00+00:00,110.35,110.74,110.32,110.72,4584
|
|
2023-06-27 15:25:00+00:00,110.72,110.97,110.66,110.93,5792
|
|
2023-06-27 15:30:00+00:00,110.93,110.95,110.63,110.63,5610
|
|
2023-06-27 15:35:00+00:00,110.64,110.74,110.51,110.66,4909
|
|
2023-06-27 15:40:00+00:00,110.65,110.74,110.49,110.61,4414
|
|
2023-06-27 15:45:00+00:00,110.6,110.67,110.32,110.33,8874
|
|
2023-06-27 15:50:00+00:00,110.34,110.35,110.01,110.09,9035
|
|
2023-06-27 15:55:00+00:00,110.09,110.45,110.09,110.38,11443
|
|
2023-06-28 09:30:00+00:00,108.21,109.29,107.98,108.22,22754
|
|
2023-06-28 09:35:00+00:00,108.24,109.02,108.0,108.99,17729
|
|
2023-06-28 09:40:00+00:00,108.99,109.09,107.91,107.97,14932
|
|
2023-06-28 09:45:00+00:00,107.97,108.79,107.7,108.47,15084
|
|
2023-06-28 09:50:00+00:00,108.47,108.47,108.08,108.32,9249
|
|
2023-06-28 09:55:00+00:00,108.32,109.0,108.07,108.65,11255
|
|
2023-06-28 10:00:00+00:00,108.65,108.75,108.26,108.35,8800
|
|
2023-06-28 10:05:00+00:00,108.33,108.54,108.18,108.32,6993
|
|
2023-06-28 10:10:00+00:00,108.31,108.39,107.63,107.86,9543
|
|
2023-06-28 10:15:00+00:00,107.86,108.59,107.78,108.55,9467
|
|
2023-06-28 10:20:00+00:00,108.55,108.99,108.53,108.79,10031
|
|
2023-06-28 10:25:00+00:00,108.8,109.64,108.72,109.37,12869
|
|
2023-06-28 10:30:00+00:00,109.4,109.7,109.18,109.53,7531
|
|
2023-06-28 10:35:00+00:00,109.53,110.13,109.51,109.97,10010
|
|
2023-06-28 10:40:00+00:00,109.98,110.19,109.84,110.03,6349
|
|
2023-06-28 10:45:00+00:00,110.02,110.38,110.02,110.17,7515
|
|
2023-06-28 10:50:00+00:00,110.16,110.77,110.14,110.71,9999
|
|
2023-06-28 10:55:00+00:00,110.7,110.76,110.2,110.31,11416
|
|
2023-06-28 11:00:00+00:00,110.32,110.45,110.2,110.39,5896
|
|
2023-06-28 11:05:00+00:00,110.39,110.68,110.15,110.56,7255
|
|
2023-06-28 11:10:00+00:00,110.58,110.61,109.81,109.95,8868
|
|
2023-06-28 11:15:00+00:00,109.95,110.4,109.71,110.32,6836
|
|
2023-06-28 11:20:00+00:00,110.35,110.52,110.13,110.34,6424
|
|
2023-06-28 11:25:00+00:00,110.33,110.72,110.16,110.7,7244
|
|
2023-06-28 11:30:00+00:00,110.7,111.3,110.61,111.26,11818
|
|
2023-06-28 11:35:00+00:00,111.26,111.28,110.96,111.21,9172
|
|
2023-06-28 11:40:00+00:00,111.21,111.4,111.15,111.38,6815
|
|
2023-06-28 11:45:00+00:00,111.39,111.46,111.13,111.17,6717
|
|
2023-06-28 11:50:00+00:00,111.16,111.25,110.93,111.11,6819
|
|
2023-06-28 11:55:00+00:00,111.11,111.25,110.9,111.03,4499
|
|
2023-06-28 12:00:00+00:00,111.01,111.26,110.82,111.14,4680
|
|
2023-06-28 12:05:00+00:00,111.14,111.16,110.86,111.0,4396
|
|
2023-06-28 12:10:00+00:00,111.01,111.75,110.94,111.55,9091
|
|
2023-06-28 12:15:00+00:00,111.53,111.78,111.46,111.69,6852
|
|
2023-06-28 12:20:00+00:00,111.66,111.68,110.8,110.81,7242
|
|
2023-06-28 12:25:00+00:00,110.82,110.83,109.6,109.8,16745
|
|
2023-06-28 12:30:00+00:00,109.78,109.78,109.06,109.45,14312
|
|
2023-06-28 12:35:00+00:00,109.45,109.59,109.06,109.25,9345
|
|
2023-06-28 12:40:00+00:00,109.25,109.64,109.16,109.28,7527
|
|
2023-06-28 12:45:00+00:00,109.3,109.41,108.77,108.94,7434
|
|
2023-06-28 12:50:00+00:00,108.91,109.15,108.78,108.94,5805
|
|
2023-06-28 12:55:00+00:00,108.93,109.34,108.66,109.28,6801
|
|
2023-06-28 13:00:00+00:00,109.27,109.69,109.18,109.59,6692
|
|
2023-06-28 13:05:00+00:00,109.58,109.9,109.56,109.8,5600
|
|
2023-06-28 13:10:00+00:00,109.8,109.86,109.62,109.85,4653
|
|
2023-06-28 13:15:00+00:00,109.84,109.95,109.62,109.95,3913
|
|
2023-06-28 13:20:00+00:00,109.94,110.17,109.84,110.07,4049
|
|
2023-06-28 13:25:00+00:00,110.08,110.15,110.0,110.12,2852
|
|
2023-06-28 13:30:00+00:00,110.13,110.23,109.94,110.03,4105
|
|
2023-06-28 13:35:00+00:00,110.01,110.41,109.97,110.32,5035
|
|
2023-06-28 13:40:00+00:00,110.32,110.62,110.23,110.48,5316
|
|
2023-06-28 13:45:00+00:00,110.49,110.53,110.08,110.18,4625
|
|
2023-06-28 13:50:00+00:00,110.16,110.26,109.83,110.26,5878
|
|
2023-06-28 13:55:00+00:00,110.25,110.47,110.14,110.26,4373
|
|
2023-06-28 14:00:00+00:00,110.26,110.6,110.22,110.55,4938
|
|
2023-06-28 14:05:00+00:00,110.56,110.7,110.48,110.65,3811
|
|
2023-06-28 14:10:00+00:00,110.65,110.72,110.4,110.53,4360
|
|
2023-06-28 14:15:00+00:00,110.52,110.7,110.42,110.66,3700
|
|
2023-06-28 14:20:00+00:00,110.66,110.8,110.59,110.73,3633
|
|
2023-06-28 14:25:00+00:00,110.72,110.85,110.51,110.56,3912
|
|
2023-06-28 14:30:00+00:00,110.56,110.6,110.34,110.53,5425
|
|
2023-06-28 14:35:00+00:00,110.54,110.63,110.29,110.42,4447
|
|
2023-06-28 14:40:00+00:00,110.43,110.65,110.31,110.6,3865
|
|
2023-06-28 14:45:00+00:00,110.6,110.63,110.49,110.55,2723
|
|
2023-06-28 14:50:00+00:00,110.55,110.63,110.5,110.55,2203
|
|
2023-06-28 14:55:00+00:00,110.55,110.55,110.36,110.46,2653
|
|
2023-06-28 15:00:00+00:00,110.47,110.5,109.78,109.87,6999
|
|
2023-06-28 15:05:00+00:00,109.87,109.87,109.48,109.57,6875
|
|
2023-06-28 15:10:00+00:00,109.57,109.83,109.51,109.83,6849
|
|
2023-06-28 15:15:00+00:00,109.82,110.08,109.82,110.01,5538
|
|
2023-06-28 15:20:00+00:00,110.01,110.26,110.0,110.22,5467
|
|
2023-06-28 15:25:00+00:00,110.22,110.25,109.81,109.87,4881
|
|
2023-06-28 15:30:00+00:00,109.85,109.98,109.65,109.77,5211
|
|
2023-06-28 15:35:00+00:00,109.78,109.95,109.7,109.94,3967
|
|
2023-06-28 15:40:00+00:00,109.94,110.18,109.89,110.0,4893
|
|
2023-06-28 15:45:00+00:00,110.01,110.18,109.97,110.09,3908
|
|
2023-06-28 15:50:00+00:00,110.11,110.32,110.01,110.09,5941
|
|
2023-06-28 15:55:00+00:00,110.09,110.2,109.95,110.19,10080
|
|
2023-06-29 09:30:00+00:00,112.07,112.17,110.81,111.28,20531
|
|
2023-06-29 09:35:00+00:00,111.27,111.47,111.06,111.23,11451
|
|
2023-06-29 09:40:00+00:00,111.23,111.89,110.71,110.81,14899
|
|
2023-06-29 09:45:00+00:00,110.8,111.09,110.23,110.91,13966
|
|
2023-06-29 09:50:00+00:00,110.86,111.5,110.76,111.39,11224
|
|
2023-06-29 09:55:00+00:00,111.39,111.48,110.78,110.97,9752
|
|
2023-06-29 10:00:00+00:00,111.0,111.72,110.99,111.49,9511
|
|
2023-06-29 10:05:00+00:00,111.48,111.7,110.46,110.49,11650
|
|
2023-06-29 10:10:00+00:00,110.49,110.49,109.84,109.99,13014
|
|
2023-06-29 10:15:00+00:00,109.99,110.86,109.92,110.71,10893
|
|
2023-06-29 10:20:00+00:00,110.7,111.3,110.66,111.0,10016
|
|
2023-06-29 10:25:00+00:00,111.0,111.08,110.69,110.69,6576
|
|
2023-06-29 10:30:00+00:00,110.71,111.03,110.5,110.99,6639
|
|
2023-06-29 10:35:00+00:00,111.01,111.77,110.92,111.64,10729
|
|
2023-06-29 10:40:00+00:00,111.67,111.89,111.17,111.37,9337
|
|
2023-06-29 10:45:00+00:00,111.34,111.37,110.76,111.03,8406
|
|
2023-06-29 10:50:00+00:00,111.04,111.18,110.76,110.96,6584
|
|
2023-06-29 10:55:00+00:00,110.94,111.41,110.93,111.21,7743
|
|
2023-06-29 11:00:00+00:00,111.24,111.42,110.95,111.25,5370
|
|
2023-06-29 11:05:00+00:00,111.24,111.73,111.17,111.59,6711
|
|
2023-06-29 11:10:00+00:00,111.59,111.85,111.53,111.63,7778
|
|
2023-06-29 11:15:00+00:00,111.63,111.95,111.53,111.75,5750
|
|
2023-06-29 11:20:00+00:00,111.75,112.59,111.73,112.59,9905
|
|
2023-06-29 11:25:00+00:00,112.58,112.72,112.22,112.68,11760
|
|
2023-06-29 11:30:00+00:00,112.68,112.76,112.17,112.31,9943
|
|
2023-06-29 11:35:00+00:00,112.33,112.5,112.12,112.45,5248
|
|
2023-06-29 11:40:00+00:00,112.45,112.74,112.28,112.3,7024
|
|
2023-06-29 11:45:00+00:00,112.29,112.52,112.2,112.21,4930
|
|
2023-06-29 11:50:00+00:00,112.23,112.46,112.21,112.42,3881
|
|
2023-06-29 11:55:00+00:00,112.43,112.52,112.21,112.32,4187
|
|
2023-06-29 12:00:00+00:00,112.33,112.55,112.05,112.14,6385
|
|
2023-06-29 12:05:00+00:00,112.13,112.14,111.71,111.82,6892
|
|
2023-06-29 12:10:00+00:00,111.82,111.84,111.57,111.76,5488
|
|
2023-06-29 12:15:00+00:00,111.76,112.0,111.62,111.96,5335
|
|
2023-06-29 12:20:00+00:00,111.97,112.0,111.61,111.64,3373
|
|
2023-06-29 12:25:00+00:00,111.65,111.77,111.55,111.64,3260
|
|
2023-06-29 12:30:00+00:00,111.64,111.87,111.55,111.83,3219
|
|
2023-06-29 12:35:00+00:00,111.83,111.9,111.66,111.82,2560
|
|
2023-06-29 12:40:00+00:00,111.82,112.06,111.78,111.98,3370
|
|
2023-06-29 12:45:00+00:00,111.98,112.27,111.96,112.18,4209
|
|
2023-06-29 12:50:00+00:00,112.18,112.3,112.1,112.18,3468
|
|
2023-06-29 12:55:00+00:00,112.18,112.19,111.59,111.67,4591
|
|
2023-06-29 13:00:00+00:00,111.66,111.67,111.25,111.28,6761
|
|
2023-06-29 13:05:00+00:00,111.27,111.42,111.12,111.25,4216
|
|
2023-06-29 13:10:00+00:00,111.24,111.25,110.95,111.01,4356
|
|
2023-06-29 13:15:00+00:00,111.01,111.27,110.93,111.12,4158
|
|
2023-06-29 13:20:00+00:00,111.12,111.31,111.09,111.24,2495
|
|
2023-06-29 13:25:00+00:00,111.23,111.34,111.04,111.19,2805
|
|
2023-06-29 13:30:00+00:00,111.18,111.18,110.77,110.79,4152
|
|
2023-06-29 13:35:00+00:00,110.81,110.85,110.58,110.62,3516
|
|
2023-06-29 13:40:00+00:00,110.62,110.73,110.38,110.52,5021
|
|
2023-06-29 13:45:00+00:00,110.51,110.64,110.43,110.58,3098
|
|
2023-06-29 13:50:00+00:00,110.59,110.72,110.51,110.54,2829
|
|
2023-06-29 13:55:00+00:00,110.54,110.54,110.11,110.24,5038
|
|
2023-06-29 14:00:00+00:00,110.22,110.24,110.01,110.06,4681
|
|
2023-06-29 14:05:00+00:00,110.07,110.23,109.97,110.11,6063
|
|
2023-06-29 14:10:00+00:00,110.11,110.44,110.08,110.42,5160
|
|
2023-06-29 14:15:00+00:00,110.41,110.52,110.32,110.49,3637
|
|
2023-06-29 14:20:00+00:00,110.48,110.79,110.43,110.69,4767
|
|
2023-06-29 14:25:00+00:00,110.68,110.9,110.64,110.77,3705
|
|
2023-06-29 14:30:00+00:00,110.78,110.83,110.65,110.72,3297
|
|
2023-06-29 14:35:00+00:00,110.72,110.87,110.68,110.81,2310
|
|
2023-06-29 14:40:00+00:00,110.81,110.93,110.6,110.92,4883
|
|
2023-06-29 14:45:00+00:00,110.91,110.93,110.82,110.89,2474
|
|
2023-06-29 14:50:00+00:00,110.88,110.93,110.78,110.89,2949
|
|
2023-06-29 14:55:00+00:00,110.9,111.09,110.86,111.09,3938
|
|
2023-06-29 15:00:00+00:00,111.08,111.17,110.96,111.14,3880
|
|
2023-06-29 15:05:00+00:00,111.16,111.19,110.88,110.98,2989
|
|
2023-06-29 15:10:00+00:00,110.98,111.15,110.82,110.91,5585
|
|
2023-06-29 15:15:00+00:00,110.91,110.99,110.63,110.67,3335
|
|
2023-06-29 15:20:00+00:00,110.67,110.73,110.44,110.55,3926
|
|
2023-06-29 15:25:00+00:00,110.55,110.94,110.53,110.87,3915
|
|
2023-06-29 15:30:00+00:00,110.87,111.13,110.85,110.99,3935
|
|
2023-06-29 15:35:00+00:00,111.0,111.06,110.86,110.96,3704
|
|
2023-06-29 15:40:00+00:00,110.96,110.96,110.73,110.76,3711
|
|
2023-06-29 15:45:00+00:00,110.77,111.1,110.74,110.92,5009
|
|
2023-06-29 15:50:00+00:00,110.93,111.25,110.91,111.09,7211
|
|
2023-06-29 15:55:00+00:00,111.09,111.34,111.06,111.21,10315
|
|
2023-06-30 09:30:00+00:00,113.0,113.47,112.41,112.82,21838
|
|
2023-06-30 09:35:00+00:00,112.81,113.23,112.52,112.97,14698
|
|
2023-06-30 09:40:00+00:00,112.97,113.44,112.8,113.42,12785
|
|
2023-06-30 09:45:00+00:00,113.42,113.92,113.42,113.86,16144
|
|
2023-06-30 09:50:00+00:00,113.87,113.93,113.06,113.41,12162
|
|
2023-06-30 09:55:00+00:00,113.43,113.56,112.9,113.41,10632
|
|
2023-06-30 10:00:00+00:00,113.41,113.83,113.35,113.6,9355
|
|
2023-06-30 10:05:00+00:00,113.62,113.77,113.28,113.36,7296
|
|
2023-06-30 10:10:00+00:00,113.35,113.53,113.25,113.44,7341
|
|
2023-06-30 10:15:00+00:00,113.45,113.71,113.39,113.61,7499
|
|
2023-06-30 10:20:00+00:00,113.6,113.81,113.35,113.43,7220
|
|
2023-06-30 10:25:00+00:00,113.45,113.63,113.4,113.54,5556
|
|
2023-06-30 10:30:00+00:00,113.56,113.8,113.38,113.72,6471
|
|
2023-06-30 10:35:00+00:00,113.73,113.92,113.45,113.87,6735
|
|
2023-06-30 10:40:00+00:00,113.86,114.19,113.85,114.11,11098
|
|
2023-06-30 10:45:00+00:00,114.11,114.19,113.8,113.83,7438
|
|
2023-06-30 10:50:00+00:00,113.84,114.17,113.66,114.1,8002
|
|
2023-06-30 10:55:00+00:00,114.11,114.56,113.95,114.04,11022
|
|
2023-06-30 11:00:00+00:00,114.02,114.09,113.83,113.89,5476
|
|
2023-06-30 11:05:00+00:00,113.91,114.26,113.85,114.22,6058
|
|
2023-06-30 11:10:00+00:00,114.21,114.31,113.98,114.18,5218
|
|
2023-06-30 11:15:00+00:00,114.18,114.24,114.0,114.12,4284
|
|
2023-06-30 11:20:00+00:00,114.12,114.13,113.66,114.03,6091
|
|
2023-06-30 11:25:00+00:00,114.04,114.21,113.87,114.04,4600
|
|
2023-06-30 11:30:00+00:00,114.03,114.03,113.79,113.96,2755
|
|
2023-06-30 11:35:00+00:00,113.95,113.96,113.7,113.77,3133
|
|
2023-06-30 11:40:00+00:00,113.77,113.77,113.48,113.52,4597
|
|
2023-06-30 11:45:00+00:00,113.52,113.7,113.36,113.7,4833
|
|
2023-06-30 11:50:00+00:00,113.68,113.73,113.49,113.58,2918
|
|
2023-06-30 11:55:00+00:00,113.58,113.98,113.54,113.97,3771
|
|
2023-06-30 12:00:00+00:00,113.97,114.07,113.89,114.01,3444
|
|
2023-06-30 12:05:00+00:00,114.02,114.13,113.78,113.86,4019
|
|
2023-06-30 12:10:00+00:00,113.86,114.0,113.81,113.93,3067
|
|
2023-06-30 12:15:00+00:00,113.9,113.97,113.8,113.92,2462
|
|
2023-06-30 12:20:00+00:00,113.92,114.2,113.87,114.2,5303
|
|
2023-06-30 12:25:00+00:00,114.21,114.22,114.03,114.1,3121
|
|
2023-06-30 12:30:00+00:00,114.1,114.26,114.1,114.23,3082
|
|
2023-06-30 12:35:00+00:00,114.23,114.36,114.15,114.32,3991
|
|
2023-06-30 12:40:00+00:00,114.32,114.41,114.3,114.4,3232
|
|
2023-06-30 12:45:00+00:00,114.38,114.47,114.29,114.42,3965
|
|
2023-06-30 12:50:00+00:00,114.43,114.61,114.38,114.59,4155
|
|
2023-06-30 12:55:00+00:00,114.59,114.63,114.48,114.57,3205
|
|
2023-06-30 13:00:00+00:00,114.57,114.6,114.24,114.29,5582
|
|
2023-06-30 13:05:00+00:00,114.29,114.43,114.22,114.31,3172
|
|
2023-06-30 13:10:00+00:00,114.31,114.42,114.3,114.37,1925
|
|
2023-06-30 13:15:00+00:00,114.37,114.45,114.31,114.43,2525
|
|
2023-06-30 13:20:00+00:00,114.42,114.48,114.24,114.33,2555
|
|
2023-06-30 13:25:00+00:00,114.33,114.36,114.24,114.3,1919
|
|
2023-06-30 13:30:00+00:00,114.3,114.48,114.25,114.46,2753
|
|
2023-06-30 13:35:00+00:00,114.46,114.51,114.38,114.4,2789
|
|
2023-06-30 13:40:00+00:00,114.4,114.63,114.39,114.58,3043
|
|
2023-06-30 13:45:00+00:00,114.59,114.6,114.4,114.44,3542
|
|
2023-06-30 13:50:00+00:00,114.43,114.64,114.4,114.59,3243
|
|
2023-06-30 13:55:00+00:00,114.59,114.68,114.52,114.67,3150
|
|
2023-06-30 14:00:00+00:00,114.67,114.69,114.59,114.68,1950
|
|
2023-06-30 14:05:00+00:00,114.67,114.69,114.55,114.62,2212
|
|
2023-06-30 14:10:00+00:00,114.62,114.62,114.37,114.46,3525
|
|
2023-06-30 14:15:00+00:00,114.47,114.55,114.45,114.53,3786
|
|
2023-06-30 14:20:00+00:00,114.52,114.55,114.42,114.44,2591
|
|
2023-06-30 14:25:00+00:00,114.43,114.58,114.41,114.57,3463
|
|
2023-06-30 14:30:00+00:00,114.56,114.57,114.33,114.39,3466
|
|
2023-06-30 14:35:00+00:00,114.38,114.47,114.33,114.44,2383
|
|
2023-06-30 14:40:00+00:00,114.44,114.46,114.15,114.2,3143
|
|
2023-06-30 14:45:00+00:00,114.21,114.22,113.88,114.02,7001
|
|
2023-06-30 14:50:00+00:00,114.02,114.15,113.97,114.09,3498
|
|
2023-06-30 14:55:00+00:00,114.1,114.14,113.97,114.11,3764
|
|
2023-06-30 15:00:00+00:00,114.11,114.17,113.89,113.94,4768
|
|
2023-06-30 15:05:00+00:00,113.93,114.13,113.85,114.07,3746
|
|
2023-06-30 15:10:00+00:00,114.06,114.15,114.02,114.09,2251
|
|
2023-06-30 15:15:00+00:00,114.09,114.18,114.01,114.05,3156
|
|
2023-06-30 15:20:00+00:00,114.04,114.1,113.89,114.08,3178
|
|
2023-06-30 15:25:00+00:00,114.06,114.09,113.91,113.99,2869
|
|
2023-06-30 15:30:00+00:00,113.98,114.02,113.89,113.96,3377
|
|
2023-06-30 15:35:00+00:00,113.98,114.11,113.95,114.06,3200
|
|
2023-06-30 15:40:00+00:00,114.06,114.12,113.99,114.03,3045
|
|
2023-06-30 15:45:00+00:00,114.03,114.1,113.95,114.1,3819
|
|
2023-06-30 15:50:00+00:00,114.1,114.2,113.82,114.02,9228
|
|
2023-06-30 15:55:00+00:00,114.0,114.01,113.82,113.87,13195
|
|
2023-07-03 09:30:00+00:00,115.27,116.09,115.01,115.74,18456
|
|
2023-07-03 09:35:00+00:00,115.77,116.18,115.29,116.14,10449
|
|
2023-07-03 09:40:00+00:00,116.15,116.55,116.0,116.47,11136
|
|
2023-07-03 09:45:00+00:00,116.46,116.73,115.9,116.55,11458
|
|
2023-07-03 09:50:00+00:00,116.54,116.68,116.25,116.34,7567
|
|
2023-07-03 09:55:00+00:00,116.35,116.54,115.63,115.7,11325
|
|
2023-07-03 10:00:00+00:00,115.74,116.03,115.23,115.32,11789
|
|
2023-07-03 10:05:00+00:00,115.31,115.33,114.51,114.73,13552
|
|
2023-07-03 10:10:00+00:00,114.74,115.05,114.68,114.98,9441
|
|
2023-07-03 10:15:00+00:00,114.98,115.33,114.93,115.27,7191
|
|
2023-07-03 10:20:00+00:00,115.28,115.79,115.08,115.73,8433
|
|
2023-07-03 10:25:00+00:00,115.74,115.85,115.55,115.77,7580
|
|
2023-07-03 10:30:00+00:00,115.79,115.93,115.59,115.7,7031
|
|
2023-07-03 10:35:00+00:00,115.7,116.0,115.11,115.22,10582
|
|
2023-07-03 10:40:00+00:00,115.18,115.35,115.02,115.31,6022
|
|
2023-07-03 10:45:00+00:00,115.31,115.7,115.26,115.64,5222
|
|
2023-07-03 10:50:00+00:00,115.63,115.81,115.46,115.46,4495
|
|
2023-07-03 10:55:00+00:00,115.47,115.53,115.09,115.38,5856
|
|
2023-07-03 11:00:00+00:00,115.39,115.52,115.24,115.28,4331
|
|
2023-07-03 11:05:00+00:00,115.28,115.33,115.15,115.21,3451
|
|
2023-07-03 11:10:00+00:00,115.22,115.41,115.18,115.38,3781
|
|
2023-07-03 11:15:00+00:00,115.37,115.42,115.25,115.37,3046
|
|
2023-07-03 11:20:00+00:00,115.36,115.42,115.08,115.15,3612
|
|
2023-07-03 11:25:00+00:00,115.14,115.39,115.02,115.23,5123
|
|
2023-07-03 11:30:00+00:00,115.23,115.29,115.02,115.09,3619
|
|
2023-07-03 11:35:00+00:00,115.08,115.08,114.55,114.56,6741
|
|
2023-07-03 11:40:00+00:00,114.56,114.92,114.55,114.85,5745
|
|
2023-07-03 11:45:00+00:00,114.86,115.05,114.76,114.96,4460
|
|
2023-07-03 11:50:00+00:00,114.97,115.0,114.78,114.91,3460
|
|
2023-07-03 11:55:00+00:00,114.92,115.12,114.88,115.06,3686
|
|
2023-07-03 12:00:00+00:00,115.05,115.08,114.93,115.01,2079
|
|
2023-07-03 12:05:00+00:00,115.02,115.07,114.88,114.94,2634
|
|
2023-07-03 12:10:00+00:00,114.94,115.18,114.89,115.16,3108
|
|
2023-07-03 12:15:00+00:00,115.17,115.36,115.0,115.33,3266
|
|
2023-07-03 12:20:00+00:00,115.34,115.36,115.2,115.32,2934
|
|
2023-07-03 12:25:00+00:00,115.33,115.41,115.19,115.32,2917
|
|
2023-07-03 12:30:00+00:00,115.31,115.32,115.06,115.16,2765
|
|
2023-07-03 12:35:00+00:00,115.15,115.16,115.01,115.02,2549
|
|
2023-07-03 12:40:00+00:00,115.01,115.06,114.88,114.97,3730
|
|
2023-07-03 12:45:00+00:00,114.98,115.23,114.98,115.2,3349
|
|
2023-07-03 12:50:00+00:00,115.2,115.37,115.1,115.37,3757
|
|
2023-07-03 12:55:00+00:00,115.42,115.85,115.36,115.81,10490
|
|
2023-07-05 09:30:00+00:00,116.11,117.67,116.1,116.62,27329
|
|
2023-07-05 09:35:00+00:00,116.6,116.98,116.23,116.9,14161
|
|
2023-07-05 09:40:00+00:00,116.9,117.24,116.74,116.85,13059
|
|
2023-07-05 09:45:00+00:00,116.85,117.05,116.32,116.39,11958
|
|
2023-07-05 09:50:00+00:00,116.38,116.48,115.96,116.42,10334
|
|
2023-07-05 09:55:00+00:00,116.42,116.59,116.02,116.12,8489
|
|
2023-07-05 10:00:00+00:00,116.11,116.39,115.8,115.96,10356
|
|
2023-07-05 10:05:00+00:00,115.95,116.62,115.87,116.32,10774
|
|
2023-07-05 10:10:00+00:00,116.31,116.58,116.08,116.38,7152
|
|
2023-07-05 10:15:00+00:00,116.36,116.67,115.98,116.05,9844
|
|
2023-07-05 10:20:00+00:00,116.05,116.46,116.05,116.23,6270
|
|
2023-07-05 10:25:00+00:00,116.21,116.21,115.77,115.82,7459
|
|
2023-07-05 10:30:00+00:00,115.83,116.19,115.83,115.97,8566
|
|
2023-07-05 10:35:00+00:00,115.99,116.23,115.6,115.63,7070
|
|
2023-07-05 10:40:00+00:00,115.63,115.72,115.21,115.3,9247
|
|
2023-07-05 10:45:00+00:00,115.29,115.54,115.17,115.34,7486
|
|
2023-07-05 10:50:00+00:00,115.34,115.65,115.27,115.6,6295
|
|
2023-07-05 10:55:00+00:00,115.59,115.87,115.46,115.81,5393
|
|
2023-07-05 11:00:00+00:00,115.8,115.91,115.35,115.41,6533
|
|
2023-07-05 11:05:00+00:00,115.41,115.57,115.26,115.3,4347
|
|
2023-07-05 11:10:00+00:00,115.3,115.5,115.04,115.16,5851
|
|
2023-07-05 11:15:00+00:00,115.15,115.2,114.87,114.92,6007
|
|
2023-07-05 11:20:00+00:00,114.93,114.94,114.64,114.72,6485
|
|
2023-07-05 11:25:00+00:00,114.71,114.76,114.55,114.61,4573
|
|
2023-07-05 11:30:00+00:00,114.61,114.95,114.6,114.87,4792
|
|
2023-07-05 11:35:00+00:00,114.88,114.96,114.65,114.68,4886
|
|
2023-07-05 11:40:00+00:00,114.67,114.8,114.46,114.73,5191
|
|
2023-07-05 11:45:00+00:00,114.73,114.86,114.67,114.84,3266
|
|
2023-07-05 11:50:00+00:00,114.85,114.92,114.63,114.69,4249
|
|
2023-07-05 11:55:00+00:00,114.7,114.74,114.47,114.62,4180
|
|
2023-07-05 12:00:00+00:00,114.63,114.72,114.38,114.68,4574
|
|
2023-07-05 12:05:00+00:00,114.68,114.79,114.61,114.66,2748
|
|
2023-07-05 12:10:00+00:00,114.67,114.87,114.65,114.85,2641
|
|
2023-07-05 12:15:00+00:00,114.84,115.17,114.82,115.07,5605
|
|
2023-07-05 12:20:00+00:00,115.07,115.11,114.92,115.02,3330
|
|
2023-07-05 12:25:00+00:00,115.03,115.19,115.01,115.09,3109
|
|
2023-07-05 12:30:00+00:00,115.11,115.25,114.81,114.84,4411
|
|
2023-07-05 12:35:00+00:00,114.85,114.93,114.76,114.88,2898
|
|
2023-07-05 12:40:00+00:00,114.87,114.94,114.72,114.84,2849
|
|
2023-07-05 12:45:00+00:00,114.82,114.82,114.49,114.57,4067
|
|
2023-07-05 12:50:00+00:00,114.59,114.74,114.54,114.72,2428
|
|
2023-07-05 12:55:00+00:00,114.74,114.84,114.7,114.78,2142
|
|
2023-07-05 13:00:00+00:00,114.77,114.83,114.66,114.76,1886
|
|
2023-07-05 13:05:00+00:00,114.76,114.97,114.7,114.93,2373
|
|
2023-07-05 13:10:00+00:00,114.92,114.94,114.72,114.78,1799
|
|
2023-07-05 13:15:00+00:00,114.77,114.89,114.6,114.69,2533
|
|
2023-07-05 13:20:00+00:00,114.69,114.85,114.62,114.81,2054
|
|
2023-07-05 13:25:00+00:00,114.81,114.81,114.49,114.56,3463
|
|
2023-07-05 13:30:00+00:00,114.55,114.57,114.31,114.36,3804
|
|
2023-07-05 13:35:00+00:00,114.36,114.49,114.3,114.45,3351
|
|
2023-07-05 13:40:00+00:00,114.45,114.52,114.38,114.42,2109
|
|
2023-07-05 13:45:00+00:00,114.41,114.49,114.36,114.41,1987
|
|
2023-07-05 13:50:00+00:00,114.41,114.44,114.28,114.31,2764
|
|
2023-07-05 13:55:00+00:00,114.3,114.33,114.21,114.3,2876
|
|
2023-07-05 14:00:00+00:00,114.31,114.52,114.26,114.28,4376
|
|
2023-07-05 14:05:00+00:00,114.29,114.67,114.25,114.66,4824
|
|
2023-07-05 14:10:00+00:00,114.67,114.7,114.49,114.56,4760
|
|
2023-07-05 14:15:00+00:00,114.56,114.58,114.15,114.27,4813
|
|
2023-07-05 14:20:00+00:00,114.27,114.31,114.04,114.09,4745
|
|
2023-07-05 14:25:00+00:00,114.08,114.3,114.06,114.19,2785
|
|
2023-07-05 14:30:00+00:00,114.19,114.35,114.18,114.3,2607
|
|
2023-07-05 14:35:00+00:00,114.29,114.49,114.23,114.46,3079
|
|
2023-07-05 14:40:00+00:00,114.47,114.58,114.41,114.52,3010
|
|
2023-07-05 14:45:00+00:00,114.52,114.59,114.43,114.55,2455
|
|
2023-07-05 14:50:00+00:00,114.55,114.63,114.49,114.57,2550
|
|
2023-07-05 14:55:00+00:00,114.58,114.59,114.27,114.36,4253
|
|
2023-07-05 15:00:00+00:00,114.36,114.48,114.28,114.39,2534
|
|
2023-07-05 15:05:00+00:00,114.39,114.58,114.29,114.31,3029
|
|
2023-07-05 15:10:00+00:00,114.3,114.55,114.26,114.51,3264
|
|
2023-07-05 15:15:00+00:00,114.52,114.55,114.37,114.39,2325
|
|
2023-07-05 15:20:00+00:00,114.4,114.4,114.21,114.29,3703
|
|
2023-07-05 15:25:00+00:00,114.3,114.39,114.23,114.38,3198
|
|
2023-07-05 15:30:00+00:00,114.39,114.56,114.36,114.42,3787
|
|
2023-07-05 15:35:00+00:00,114.42,114.45,114.26,114.32,3551
|
|
2023-07-05 15:40:00+00:00,114.32,114.4,114.29,114.32,2939
|
|
2023-07-05 15:45:00+00:00,114.31,114.47,114.27,114.46,3781
|
|
2023-07-05 15:50:00+00:00,114.45,114.46,114.09,114.1,5626
|
|
2023-07-05 15:55:00+00:00,114.09,114.09,113.85,113.94,11531
|
|
2023-07-06 09:30:00+00:00,111.98,112.51,111.15,111.15,18943
|
|
2023-07-06 09:35:00+00:00,111.15,111.99,111.06,111.98,10527
|
|
2023-07-06 09:40:00+00:00,111.98,111.98,111.09,111.32,7842
|
|
2023-07-06 09:45:00+00:00,111.3,111.81,111.09,111.56,7179
|
|
2023-07-06 09:50:00+00:00,111.53,111.65,110.57,110.6,8154
|
|
2023-07-06 09:55:00+00:00,110.6,110.85,110.31,110.85,8652
|
|
2023-07-06 10:00:00+00:00,110.85,110.86,110.42,110.55,7118
|
|
2023-07-06 10:05:00+00:00,110.55,111.09,110.43,111.03,6962
|
|
2023-07-06 10:10:00+00:00,111.03,111.55,110.77,111.46,8418
|
|
2023-07-06 10:15:00+00:00,111.46,111.59,111.2,111.22,6331
|
|
2023-07-06 10:20:00+00:00,111.22,111.74,111.19,111.64,6342
|
|
2023-07-06 10:25:00+00:00,111.63,111.7,111.3,111.56,4440
|
|
2023-07-06 10:30:00+00:00,111.57,111.82,111.42,111.53,4813
|
|
2023-07-06 10:35:00+00:00,111.51,111.67,111.24,111.58,4073
|
|
2023-07-06 10:40:00+00:00,111.59,111.7,111.41,111.49,2826
|
|
2023-07-06 10:45:00+00:00,111.46,111.46,111.16,111.22,4039
|
|
2023-07-06 10:50:00+00:00,111.23,111.27,110.91,111.08,4556
|
|
2023-07-06 10:55:00+00:00,111.09,111.14,110.85,110.86,3034
|
|
2023-07-06 11:00:00+00:00,110.87,111.32,110.86,111.23,3019
|
|
2023-07-06 11:05:00+00:00,111.23,111.26,110.96,111.1,2540
|
|
2023-07-06 11:10:00+00:00,111.1,111.22,110.93,110.96,2920
|
|
2023-07-06 11:15:00+00:00,110.94,111.28,110.93,111.27,2656
|
|
2023-07-06 11:20:00+00:00,111.27,111.52,111.25,111.36,3982
|
|
2023-07-06 11:25:00+00:00,111.36,111.68,111.14,111.65,4728
|
|
2023-07-06 11:30:00+00:00,111.66,111.94,111.66,111.83,5337
|
|
2023-07-06 11:35:00+00:00,111.8,112.38,111.78,112.24,6696
|
|
2023-07-06 11:40:00+00:00,112.25,112.39,112.14,112.35,5074
|
|
2023-07-06 11:45:00+00:00,112.35,112.39,112.15,112.21,3225
|
|
2023-07-06 11:50:00+00:00,112.2,112.22,111.93,112.09,3127
|
|
2023-07-06 11:55:00+00:00,112.1,112.1,111.87,111.97,3115
|
|
2023-07-06 12:00:00+00:00,111.96,112.14,111.95,112.01,2329
|
|
2023-07-06 12:05:00+00:00,112.04,112.29,111.98,112.0,3120
|
|
2023-07-06 12:10:00+00:00,111.98,112.01,111.76,111.97,3154
|
|
2023-07-06 12:15:00+00:00,111.99,112.55,111.97,112.48,4664
|
|
2023-07-06 12:20:00+00:00,112.47,112.52,112.32,112.4,2646
|
|
2023-07-06 12:25:00+00:00,112.4,112.51,112.28,112.44,2492
|
|
2023-07-06 12:30:00+00:00,112.44,112.7,112.34,112.68,3268
|
|
2023-07-06 12:35:00+00:00,112.67,112.71,112.47,112.53,2379
|
|
2023-07-06 12:40:00+00:00,112.53,112.6,112.41,112.42,1864
|
|
2023-07-06 12:45:00+00:00,112.43,112.67,112.42,112.67,1772
|
|
2023-07-06 12:50:00+00:00,112.67,112.74,112.49,112.64,2266
|
|
2023-07-06 12:55:00+00:00,112.63,112.82,112.49,112.77,2527
|
|
2023-07-06 13:00:00+00:00,112.78,112.81,112.65,112.65,2271
|
|
2023-07-06 13:05:00+00:00,112.66,112.88,112.61,112.69,2274
|
|
2023-07-06 13:10:00+00:00,112.68,112.71,112.56,112.59,1389
|
|
2023-07-06 13:15:00+00:00,112.6,112.78,112.51,112.57,2442
|
|
2023-07-06 13:20:00+00:00,112.55,112.7,112.53,112.69,1690
|
|
2023-07-06 13:25:00+00:00,112.72,112.72,112.27,112.31,2665
|
|
2023-07-06 13:30:00+00:00,112.31,112.35,112.1,112.23,2663
|
|
2023-07-06 13:35:00+00:00,112.24,112.63,112.22,112.59,2628
|
|
2023-07-06 13:40:00+00:00,112.57,113.08,112.57,113.04,5381
|
|
2023-07-06 13:45:00+00:00,113.06,113.15,112.84,113.13,4216
|
|
2023-07-06 13:50:00+00:00,113.14,113.3,112.98,113.03,4326
|
|
2023-07-06 13:55:00+00:00,113.03,113.44,113.03,113.39,3362
|
|
2023-07-06 14:00:00+00:00,113.39,113.41,113.13,113.19,3652
|
|
2023-07-06 14:05:00+00:00,113.2,113.54,113.17,113.54,3773
|
|
2023-07-06 14:10:00+00:00,113.53,113.58,113.27,113.28,3786
|
|
2023-07-06 14:15:00+00:00,113.29,113.35,113.17,113.23,3176
|
|
2023-07-06 14:20:00+00:00,113.23,113.33,113.11,113.29,3142
|
|
2023-07-06 14:25:00+00:00,113.28,113.33,113.18,113.23,2112
|
|
2023-07-06 14:30:00+00:00,113.22,113.7,113.2,113.62,5262
|
|
2023-07-06 14:35:00+00:00,113.63,113.63,113.32,113.47,3550
|
|
2023-07-06 14:40:00+00:00,113.47,113.54,113.28,113.46,2829
|
|
2023-07-06 14:45:00+00:00,113.47,113.74,113.31,113.69,3042
|
|
2023-07-06 14:50:00+00:00,113.69,113.76,113.57,113.66,3044
|
|
2023-07-06 14:55:00+00:00,113.64,113.74,113.59,113.69,2241
|
|
2023-07-06 15:00:00+00:00,113.69,113.79,113.47,113.49,3439
|
|
2023-07-06 15:05:00+00:00,113.49,113.6,113.42,113.47,1874
|
|
2023-07-06 15:10:00+00:00,113.47,113.54,113.29,113.33,2945
|
|
2023-07-06 15:15:00+00:00,113.33,113.42,113.26,113.3,1849
|
|
2023-07-06 15:20:00+00:00,113.29,113.5,113.26,113.46,2465
|
|
2023-07-06 15:25:00+00:00,113.46,113.58,113.43,113.44,2058
|
|
2023-07-06 15:30:00+00:00,113.46,113.63,113.38,113.58,2787
|
|
2023-07-06 15:35:00+00:00,113.56,113.67,113.22,113.27,3793
|
|
2023-07-06 15:40:00+00:00,113.25,113.5,113.2,113.44,2700
|
|
2023-07-06 15:45:00+00:00,113.44,113.46,113.3,113.39,2878
|
|
2023-07-06 15:50:00+00:00,113.4,113.67,113.34,113.42,6403
|
|
2023-07-06 15:55:00+00:00,113.41,113.55,113.4,113.46,6934
|
|
2023-07-07 09:30:00+00:00,114.18,114.3,113.22,113.47,11926
|
|
2023-07-07 09:35:00+00:00,113.47,114.5,113.42,114.08,10443
|
|
2023-07-07 09:40:00+00:00,114.08,114.34,113.86,113.97,6699
|
|
2023-07-07 09:45:00+00:00,113.98,114.64,113.97,114.31,8720
|
|
2023-07-07 09:50:00+00:00,114.3,114.88,114.26,114.72,6657
|
|
2023-07-07 09:55:00+00:00,114.71,114.96,114.71,114.74,6402
|
|
2023-07-07 10:00:00+00:00,114.73,115.03,114.56,114.9,7511
|
|
2023-07-07 10:05:00+00:00,114.9,115.11,114.58,114.64,8031
|
|
2023-07-07 10:10:00+00:00,114.66,114.78,114.36,114.65,7154
|
|
2023-07-07 10:15:00+00:00,114.65,114.7,113.92,114.23,8790
|
|
2023-07-07 10:20:00+00:00,114.25,114.33,113.85,114.26,6623
|
|
2023-07-07 10:25:00+00:00,114.25,114.37,114.05,114.07,3591
|
|
2023-07-07 10:30:00+00:00,114.06,114.43,113.84,113.93,5640
|
|
2023-07-07 10:35:00+00:00,113.91,114.38,113.87,114.14,5089
|
|
2023-07-07 10:40:00+00:00,114.13,114.5,114.08,114.3,3977
|
|
2023-07-07 10:45:00+00:00,114.3,114.59,114.24,114.48,3894
|
|
2023-07-07 10:50:00+00:00,114.47,114.49,114.28,114.41,3203
|
|
2023-07-07 10:55:00+00:00,114.41,114.42,114.15,114.39,2817
|
|
2023-07-07 11:00:00+00:00,114.39,114.54,114.3,114.44,3172
|
|
2023-07-07 11:05:00+00:00,114.43,114.5,114.17,114.34,3111
|
|
2023-07-07 11:10:00+00:00,114.33,114.41,114.29,114.31,2174
|
|
2023-07-07 11:15:00+00:00,114.33,114.48,114.24,114.35,2518
|
|
2023-07-07 11:20:00+00:00,114.34,114.49,114.27,114.38,2551
|
|
2023-07-07 11:25:00+00:00,114.38,114.4,114.17,114.32,2332
|
|
2023-07-07 11:30:00+00:00,114.33,114.41,114.02,114.08,2782
|
|
2023-07-07 11:35:00+00:00,114.09,114.31,114.03,114.27,2370
|
|
2023-07-07 11:40:00+00:00,114.27,114.44,114.22,114.29,3283
|
|
2023-07-07 11:45:00+00:00,114.3,114.48,114.26,114.32,2247
|
|
2023-07-07 11:50:00+00:00,114.33,114.64,114.26,114.62,3818
|
|
2023-07-07 11:55:00+00:00,114.62,114.69,114.55,114.57,2297
|
|
2023-07-07 12:00:00+00:00,114.55,114.67,114.47,114.63,2352
|
|
2023-07-07 12:05:00+00:00,114.63,114.7,114.5,114.58,1982
|
|
2023-07-07 12:10:00+00:00,114.59,114.68,114.51,114.62,2139
|
|
2023-07-07 12:15:00+00:00,114.6,114.75,114.53,114.73,2065
|
|
2023-07-07 12:20:00+00:00,114.72,114.77,114.5,114.56,2235
|
|
2023-07-07 12:25:00+00:00,114.56,114.67,114.47,114.63,2007
|
|
2023-07-07 12:30:00+00:00,114.63,114.91,114.63,114.85,2999
|
|
2023-07-07 12:35:00+00:00,114.84,114.94,114.76,114.79,2097
|
|
2023-07-07 12:40:00+00:00,114.8,114.97,114.77,114.93,1785
|
|
2023-07-07 12:45:00+00:00,114.94,115.21,114.93,115.0,4730
|
|
2023-07-07 12:50:00+00:00,115.02,115.2,115.01,115.16,2849
|
|
2023-07-07 12:55:00+00:00,115.15,115.29,115.07,115.19,2721
|
|
2023-07-07 13:00:00+00:00,115.2,115.33,115.16,115.19,2786
|
|
2023-07-07 13:05:00+00:00,115.2,115.24,115.07,115.18,2273
|
|
2023-07-07 13:10:00+00:00,115.19,115.3,115.14,115.23,2570
|
|
2023-07-07 13:15:00+00:00,115.23,115.27,115.13,115.23,1867
|
|
2023-07-07 13:20:00+00:00,115.23,115.33,115.18,115.29,1965
|
|
2023-07-07 13:25:00+00:00,115.28,115.3,115.18,115.23,1684
|
|
2023-07-07 13:30:00+00:00,115.23,115.23,114.98,115.02,3678
|
|
2023-07-07 13:35:00+00:00,115.02,115.03,114.74,114.85,5474
|
|
2023-07-07 13:40:00+00:00,114.85,114.9,114.74,114.75,2252
|
|
2023-07-07 13:45:00+00:00,114.75,114.9,114.69,114.86,2768
|
|
2023-07-07 13:50:00+00:00,114.87,114.99,114.8,114.88,3084
|
|
2023-07-07 13:55:00+00:00,114.87,114.97,114.7,114.75,3365
|
|
2023-07-07 14:00:00+00:00,114.76,114.9,114.74,114.79,2892
|
|
2023-07-07 14:05:00+00:00,114.79,115.02,114.77,115.01,2806
|
|
2023-07-07 14:10:00+00:00,115.0,115.05,114.86,115.04,1918
|
|
2023-07-07 14:15:00+00:00,115.04,115.09,114.83,115.01,1978
|
|
2023-07-07 14:20:00+00:00,115.01,115.03,114.92,115.01,1162
|
|
2023-07-07 14:25:00+00:00,115.02,115.03,114.88,114.92,1555
|
|
2023-07-07 14:30:00+00:00,114.93,114.95,114.69,114.73,1865
|
|
2023-07-07 14:35:00+00:00,114.72,114.77,114.58,114.62,2242
|
|
2023-07-07 14:40:00+00:00,114.62,114.72,114.57,114.64,1757
|
|
2023-07-07 14:45:00+00:00,114.62,114.75,114.55,114.71,1723
|
|
2023-07-07 14:50:00+00:00,114.72,114.87,114.69,114.87,1958
|
|
2023-07-07 14:55:00+00:00,114.86,114.94,114.79,114.87,2075
|
|
2023-07-07 15:00:00+00:00,114.86,114.86,114.67,114.75,2491
|
|
2023-07-07 15:05:00+00:00,114.74,114.79,114.56,114.59,2010
|
|
2023-07-07 15:10:00+00:00,114.59,114.72,114.56,114.67,2123
|
|
2023-07-07 15:15:00+00:00,114.68,114.73,114.44,114.51,2735
|
|
2023-07-07 15:20:00+00:00,114.5,114.53,114.25,114.27,2817
|
|
2023-07-07 15:25:00+00:00,114.28,114.31,113.92,113.96,5948
|
|
2023-07-07 15:30:00+00:00,113.95,114.04,113.91,114.03,5152
|
|
2023-07-07 15:35:00+00:00,114.04,114.04,113.8,113.84,4564
|
|
2023-07-07 15:40:00+00:00,113.84,113.85,113.38,113.42,5190
|
|
2023-07-07 15:45:00+00:00,113.42,113.53,113.25,113.37,5788
|
|
2023-07-07 15:50:00+00:00,113.37,113.48,113.12,113.24,6069
|
|
2023-07-07 15:55:00+00:00,113.23,113.26,113.04,113.18,10101
|
|
2023-07-10 09:30:00+00:00,113.0,113.17,112.39,112.48,14147
|
|
2023-07-10 09:35:00+00:00,112.46,113.17,112.46,112.8,8834
|
|
2023-07-10 09:40:00+00:00,112.82,112.99,111.5,111.5,10519
|
|
2023-07-10 09:45:00+00:00,111.52,111.81,110.81,110.86,11912
|
|
2023-07-10 09:50:00+00:00,110.87,110.94,110.05,110.4,15426
|
|
2023-07-10 09:55:00+00:00,110.46,110.59,109.88,110.1,11850
|
|
2023-07-10 10:00:00+00:00,110.1,110.57,110.0,110.27,10716
|
|
2023-07-10 10:05:00+00:00,110.28,110.86,110.17,110.75,8229
|
|
2023-07-10 10:10:00+00:00,110.75,111.01,110.74,110.92,7337
|
|
2023-07-10 10:15:00+00:00,110.93,111.07,110.53,111.05,7857
|
|
2023-07-10 10:20:00+00:00,111.05,111.36,111.03,111.27,7817
|
|
2023-07-10 10:25:00+00:00,111.29,111.31,110.93,110.97,6171
|
|
2023-07-10 10:30:00+00:00,110.97,111.23,110.72,110.74,5088
|
|
2023-07-10 10:35:00+00:00,110.75,110.97,110.52,110.93,6082
|
|
2023-07-10 10:40:00+00:00,110.92,111.11,110.64,110.69,4146
|
|
2023-07-10 10:45:00+00:00,110.68,111.01,110.67,110.95,4217
|
|
2023-07-10 10:50:00+00:00,110.94,111.18,110.75,111.08,5589
|
|
2023-07-10 10:55:00+00:00,111.08,111.33,111.02,111.13,6157
|
|
2023-07-10 11:00:00+00:00,111.13,111.59,111.09,111.46,7416
|
|
2023-07-10 11:05:00+00:00,111.45,112.15,111.43,112.06,8942
|
|
2023-07-10 11:10:00+00:00,112.05,112.25,111.93,112.2,6269
|
|
2023-07-10 11:15:00+00:00,112.19,112.32,112.01,112.29,4774
|
|
2023-07-10 11:20:00+00:00,112.31,112.42,111.97,112.0,6049
|
|
2023-07-10 11:25:00+00:00,112.0,112.36,111.86,112.22,6201
|
|
2023-07-10 11:30:00+00:00,112.23,112.41,112.17,112.28,4226
|
|
2023-07-10 11:35:00+00:00,112.26,112.5,112.2,112.36,3956
|
|
2023-07-10 11:40:00+00:00,112.37,112.39,112.14,112.19,4235
|
|
2023-07-10 11:45:00+00:00,112.18,112.2,111.79,111.9,4551
|
|
2023-07-10 11:50:00+00:00,111.91,112.12,111.83,112.1,3613
|
|
2023-07-10 11:55:00+00:00,112.1,112.19,111.84,111.86,2841
|
|
2023-07-10 12:00:00+00:00,111.87,111.87,111.2,111.29,8318
|
|
2023-07-10 12:05:00+00:00,111.29,111.37,110.9,111.23,7465
|
|
2023-07-10 12:10:00+00:00,111.25,111.28,111.07,111.25,3887
|
|
2023-07-10 12:15:00+00:00,111.25,111.53,111.05,111.43,4976
|
|
2023-07-10 12:20:00+00:00,111.41,111.68,111.36,111.6,3062
|
|
2023-07-10 12:25:00+00:00,111.61,111.71,111.47,111.66,2771
|
|
2023-07-10 12:30:00+00:00,111.67,111.72,111.55,111.65,2372
|
|
2023-07-10 12:35:00+00:00,111.64,111.85,111.53,111.79,3036
|
|
2023-07-10 12:40:00+00:00,111.79,111.97,111.76,111.87,3176
|
|
2023-07-10 12:45:00+00:00,111.87,111.99,111.84,111.94,2042
|
|
2023-07-10 12:50:00+00:00,111.93,112.25,111.93,112.2,4491
|
|
2023-07-10 12:55:00+00:00,112.21,112.44,112.09,112.36,4243
|
|
2023-07-10 13:00:00+00:00,112.35,112.58,112.34,112.52,4062
|
|
2023-07-10 13:05:00+00:00,112.53,112.59,112.36,112.39,3806
|
|
2023-07-10 13:10:00+00:00,112.4,112.51,112.28,112.42,3209
|
|
2023-07-10 13:15:00+00:00,112.43,112.46,112.22,112.29,2421
|
|
2023-07-10 13:20:00+00:00,112.3,112.56,112.29,112.56,3185
|
|
2023-07-10 13:25:00+00:00,112.57,112.78,112.53,112.7,4226
|
|
2023-07-10 13:30:00+00:00,112.71,112.85,112.55,112.6,3606
|
|
2023-07-10 13:35:00+00:00,112.59,112.76,112.45,112.7,2586
|
|
2023-07-10 13:40:00+00:00,112.7,112.91,112.67,112.87,3009
|
|
2023-07-10 13:45:00+00:00,112.87,112.88,112.62,112.71,3231
|
|
2023-07-10 13:50:00+00:00,112.7,112.79,112.62,112.68,1676
|
|
2023-07-10 13:55:00+00:00,112.68,112.72,112.53,112.69,1745
|
|
2023-07-10 14:00:00+00:00,112.69,112.7,112.48,112.56,2275
|
|
2023-07-10 14:05:00+00:00,112.56,112.67,112.5,112.52,2298
|
|
2023-07-10 14:10:00+00:00,112.52,112.82,112.49,112.79,2650
|
|
2023-07-10 14:15:00+00:00,112.78,113.07,112.77,113.06,5115
|
|
2023-07-10 14:20:00+00:00,113.07,113.18,112.99,113.09,4883
|
|
2023-07-10 14:25:00+00:00,113.09,113.21,113.08,113.15,2972
|
|
2023-07-10 14:30:00+00:00,113.16,113.17,113.01,113.13,3078
|
|
2023-07-10 14:35:00+00:00,113.12,113.17,113.04,113.06,2332
|
|
2023-07-10 14:40:00+00:00,113.05,113.18,112.92,113.04,3132
|
|
2023-07-10 14:45:00+00:00,113.03,113.18,113.02,113.15,2896
|
|
2023-07-10 14:50:00+00:00,113.16,113.29,113.08,113.15,4141
|
|
2023-07-10 14:55:00+00:00,113.16,113.39,113.12,113.37,3351
|
|
2023-07-10 15:00:00+00:00,113.37,113.45,113.2,113.44,3751
|
|
2023-07-10 15:05:00+00:00,113.44,113.47,113.26,113.38,2669
|
|
2023-07-10 15:10:00+00:00,113.37,113.42,113.28,113.37,2468
|
|
2023-07-10 15:15:00+00:00,113.37,113.48,113.36,113.47,3282
|
|
2023-07-10 15:20:00+00:00,113.49,113.6,113.27,113.32,4594
|
|
2023-07-10 15:25:00+00:00,113.32,113.43,113.3,113.36,1922
|
|
2023-07-10 15:30:00+00:00,113.35,113.39,113.14,113.2,3061
|
|
2023-07-10 15:35:00+00:00,113.19,113.39,113.16,113.21,4698
|
|
2023-07-10 15:40:00+00:00,113.22,113.22,112.88,112.89,5679
|
|
2023-07-10 15:45:00+00:00,112.89,113.02,112.84,112.98,3786
|
|
2023-07-10 15:50:00+00:00,112.97,113.39,112.82,113.35,5726
|
|
2023-07-10 15:55:00+00:00,113.34,113.61,113.34,113.61,11606
|
|
2023-07-11 09:30:00+00:00,111.66,112.67,111.54,112.65,18440
|
|
2023-07-11 09:35:00+00:00,112.65,113.23,112.6,113.11,15531
|
|
2023-07-11 09:40:00+00:00,113.13,113.27,111.82,112.02,13652
|
|
2023-07-11 09:45:00+00:00,112.02,112.34,111.2,111.23,12660
|
|
2023-07-11 09:50:00+00:00,111.23,111.67,110.9,111.64,13285
|
|
2023-07-11 09:55:00+00:00,111.63,111.65,111.15,111.27,6662
|
|
2023-07-11 10:00:00+00:00,111.28,111.28,110.51,110.52,15718
|
|
2023-07-11 10:05:00+00:00,110.52,110.54,110.02,110.5,17025
|
|
2023-07-11 10:10:00+00:00,110.51,110.62,109.74,109.83,12921
|
|
2023-07-11 10:15:00+00:00,109.83,110.52,109.81,110.32,11351
|
|
2023-07-11 10:20:00+00:00,110.33,110.72,110.29,110.56,8401
|
|
2023-07-11 10:25:00+00:00,110.54,111.02,110.48,110.84,8199
|
|
2023-07-11 10:30:00+00:00,110.83,110.98,110.74,110.86,6529
|
|
2023-07-11 10:35:00+00:00,110.85,111.44,110.85,111.43,8692
|
|
2023-07-11 10:40:00+00:00,111.43,111.59,111.33,111.57,7411
|
|
2023-07-11 10:45:00+00:00,111.57,111.68,111.42,111.46,7751
|
|
2023-07-11 10:50:00+00:00,111.45,111.51,110.9,111.08,8487
|
|
2023-07-11 10:55:00+00:00,111.08,111.27,110.93,110.97,5839
|
|
2023-07-11 11:00:00+00:00,110.97,111.26,110.86,111.18,5692
|
|
2023-07-11 11:05:00+00:00,111.19,111.19,110.57,110.67,5474
|
|
2023-07-11 11:10:00+00:00,110.65,110.77,110.56,110.67,4297
|
|
2023-07-11 11:15:00+00:00,110.65,110.77,110.25,110.4,5411
|
|
2023-07-11 11:20:00+00:00,110.4,110.57,110.26,110.29,5193
|
|
2023-07-11 11:25:00+00:00,110.28,110.3,109.88,110.06,9653
|
|
2023-07-11 11:30:00+00:00,110.06,110.35,109.98,110.14,5875
|
|
2023-07-11 11:35:00+00:00,110.14,110.34,110.1,110.22,3936
|
|
2023-07-11 11:40:00+00:00,110.22,110.22,109.76,109.82,8420
|
|
2023-07-11 11:45:00+00:00,109.81,110.07,109.77,109.92,6357
|
|
2023-07-11 11:50:00+00:00,109.92,110.14,109.5,110.07,13532
|
|
2023-07-11 11:55:00+00:00,110.08,110.29,110.07,110.18,6189
|
|
2023-07-11 12:00:00+00:00,110.18,110.47,110.18,110.44,6797
|
|
2023-07-11 12:05:00+00:00,110.44,110.55,110.29,110.53,5698
|
|
2023-07-11 12:10:00+00:00,110.51,110.78,110.41,110.66,4659
|
|
2023-07-11 12:15:00+00:00,110.66,110.72,110.35,110.49,4156
|
|
2023-07-11 12:20:00+00:00,110.48,110.62,110.42,110.53,3110
|
|
2023-07-11 12:25:00+00:00,110.54,110.54,110.05,110.11,4848
|
|
2023-07-11 12:30:00+00:00,110.12,110.34,110.1,110.28,3834
|
|
2023-07-11 12:35:00+00:00,110.27,110.46,110.2,110.37,3889
|
|
2023-07-11 12:40:00+00:00,110.39,110.43,110.29,110.4,1938
|
|
2023-07-11 12:45:00+00:00,110.4,110.49,110.32,110.41,2522
|
|
2023-07-11 12:50:00+00:00,110.42,110.49,110.31,110.46,2501
|
|
2023-07-11 12:55:00+00:00,110.46,110.46,110.26,110.34,2586
|
|
2023-07-11 13:00:00+00:00,110.34,110.48,110.3,110.38,2842
|
|
2023-07-11 13:05:00+00:00,110.39,110.41,110.2,110.23,2120
|
|
2023-07-11 13:10:00+00:00,110.24,110.33,110.13,110.27,2865
|
|
2023-07-11 13:15:00+00:00,110.27,110.33,110.13,110.27,2742
|
|
2023-07-11 13:20:00+00:00,110.29,110.31,110.03,110.08,3011
|
|
2023-07-11 13:25:00+00:00,110.07,110.16,110.05,110.12,2217
|
|
2023-07-11 13:30:00+00:00,110.13,110.2,109.87,109.94,3726
|
|
2023-07-11 13:35:00+00:00,109.94,110.09,109.87,109.97,2765
|
|
2023-07-11 13:40:00+00:00,109.98,109.98,109.84,109.9,2642
|
|
2023-07-11 13:45:00+00:00,109.9,109.94,109.7,109.91,4858
|
|
2023-07-11 13:50:00+00:00,109.91,110.09,109.84,109.99,3242
|
|
2023-07-11 13:55:00+00:00,110.0,110.17,109.99,110.15,3016
|
|
2023-07-11 14:00:00+00:00,110.14,110.17,110.04,110.1,2762
|
|
2023-07-11 14:05:00+00:00,110.1,110.31,110.09,110.26,3671
|
|
2023-07-11 14:10:00+00:00,110.25,110.3,110.07,110.11,3381
|
|
2023-07-11 14:15:00+00:00,110.1,110.14,109.93,109.97,2951
|
|
2023-07-11 14:20:00+00:00,109.96,110.1,109.88,110.09,3429
|
|
2023-07-11 14:25:00+00:00,110.08,110.19,110.01,110.16,2266
|
|
2023-07-11 14:30:00+00:00,110.17,110.23,110.03,110.04,2689
|
|
2023-07-11 14:35:00+00:00,110.04,110.15,109.94,110.11,2421
|
|
2023-07-11 14:40:00+00:00,110.12,110.37,110.11,110.31,3286
|
|
2023-07-11 14:45:00+00:00,110.31,110.61,110.31,110.56,4589
|
|
2023-07-11 14:50:00+00:00,110.58,110.81,110.53,110.73,5378
|
|
2023-07-11 14:55:00+00:00,110.74,111.04,110.71,110.93,9368
|
|
2023-07-11 15:00:00+00:00,110.93,110.98,110.8,110.81,4477
|
|
2023-07-11 15:05:00+00:00,110.82,110.83,110.47,110.51,6906
|
|
2023-07-11 15:10:00+00:00,110.51,110.63,110.42,110.53,3719
|
|
2023-07-11 15:15:00+00:00,110.53,110.89,110.52,110.86,4286
|
|
2023-07-11 15:20:00+00:00,110.86,110.98,110.74,110.98,4506
|
|
2023-07-11 15:25:00+00:00,110.96,111.19,110.92,111.17,6462
|
|
2023-07-11 15:30:00+00:00,111.18,111.2,111.07,111.11,5348
|
|
2023-07-11 15:35:00+00:00,111.1,111.28,111.08,111.23,4745
|
|
2023-07-11 15:40:00+00:00,111.24,111.28,111.17,111.25,4327
|
|
2023-07-11 15:45:00+00:00,111.25,111.52,111.25,111.51,8348
|
|
2023-07-11 15:50:00+00:00,111.51,111.59,111.31,111.35,8627
|
|
2023-07-11 15:55:00+00:00,111.36,111.39,111.22,111.29,12490
|
|
2023-07-12 09:30:00+00:00,112.9,113.72,112.65,113.4,24857
|
|
2023-07-12 09:35:00+00:00,113.39,113.96,113.2,113.62,17006
|
|
2023-07-12 09:40:00+00:00,113.6,113.94,113.04,113.73,13903
|
|
2023-07-12 09:45:00+00:00,113.73,114.62,113.7,114.58,18043
|
|
2023-07-12 09:50:00+00:00,114.56,115.12,114.54,114.95,16202
|
|
2023-07-12 09:55:00+00:00,114.94,115.11,114.66,114.82,11566
|
|
2023-07-12 10:00:00+00:00,114.82,114.88,114.45,114.78,10278
|
|
2023-07-12 10:05:00+00:00,114.79,115.4,114.57,115.29,12361
|
|
2023-07-12 10:10:00+00:00,115.29,115.31,114.54,114.66,7892
|
|
2023-07-12 10:15:00+00:00,114.65,114.83,114.4,114.66,6838
|
|
2023-07-12 10:20:00+00:00,114.67,114.94,114.64,114.78,5100
|
|
2023-07-12 10:25:00+00:00,114.77,114.78,114.23,114.54,7631
|
|
2023-07-12 10:30:00+00:00,114.55,114.63,114.0,114.01,8689
|
|
2023-07-12 10:35:00+00:00,114.01,114.29,113.82,113.96,9602
|
|
2023-07-12 10:40:00+00:00,113.96,114.67,113.84,114.66,9323
|
|
2023-07-12 10:45:00+00:00,114.65,114.78,114.49,114.63,5210
|
|
2023-07-12 10:50:00+00:00,114.63,114.65,113.9,113.92,6912
|
|
2023-07-12 10:55:00+00:00,113.95,113.97,113.49,113.7,7920
|
|
2023-07-12 11:00:00+00:00,113.7,113.75,113.4,113.55,5539
|
|
2023-07-12 11:05:00+00:00,113.54,113.64,113.37,113.53,4892
|
|
2023-07-12 11:10:00+00:00,113.53,113.83,113.44,113.67,4723
|
|
2023-07-12 11:15:00+00:00,113.69,114.12,113.65,114.09,5099
|
|
2023-07-12 11:20:00+00:00,114.09,114.1,113.72,113.75,3860
|
|
2023-07-12 11:25:00+00:00,113.76,113.89,113.5,113.54,3309
|
|
2023-07-12 11:30:00+00:00,113.55,113.72,113.33,113.41,4227
|
|
2023-07-12 11:35:00+00:00,113.42,113.5,113.09,113.12,5033
|
|
2023-07-12 11:40:00+00:00,113.14,113.15,112.69,112.73,6945
|
|
2023-07-12 11:45:00+00:00,112.73,113.06,112.52,112.93,7310
|
|
2023-07-12 11:50:00+00:00,112.94,112.95,112.41,112.66,5955
|
|
2023-07-12 11:55:00+00:00,112.66,112.77,112.31,112.67,5879
|
|
2023-07-12 12:00:00+00:00,112.67,112.97,112.6,112.67,4773
|
|
2023-07-12 12:05:00+00:00,112.69,112.89,112.6,112.81,3367
|
|
2023-07-12 12:10:00+00:00,112.79,112.97,112.71,112.86,4915
|
|
2023-07-12 12:15:00+00:00,112.85,113.04,112.75,113.03,5206
|
|
2023-07-12 12:20:00+00:00,113.03,113.25,113.01,113.25,4979
|
|
2023-07-12 12:25:00+00:00,113.25,113.42,113.03,113.39,3690
|
|
2023-07-12 12:30:00+00:00,113.4,113.44,113.16,113.32,5022
|
|
2023-07-12 12:35:00+00:00,113.32,113.59,113.13,113.54,4097
|
|
2023-07-12 12:40:00+00:00,113.52,113.56,113.33,113.53,3951
|
|
2023-07-12 12:45:00+00:00,113.53,113.73,113.42,113.68,3578
|
|
2023-07-12 12:50:00+00:00,113.67,113.82,113.55,113.67,4832
|
|
2023-07-12 12:55:00+00:00,113.66,113.92,113.53,113.6,4750
|
|
2023-07-12 13:00:00+00:00,113.59,113.84,113.58,113.75,3679
|
|
2023-07-12 13:05:00+00:00,113.75,113.84,113.55,113.64,2688
|
|
2023-07-12 13:10:00+00:00,113.65,113.9,113.58,113.87,3231
|
|
2023-07-12 13:15:00+00:00,113.86,114.05,113.86,114.01,4972
|
|
2023-07-12 13:20:00+00:00,114.01,114.1,113.97,114.04,3738
|
|
2023-07-12 13:25:00+00:00,114.03,114.15,113.9,114.12,3522
|
|
2023-07-12 13:30:00+00:00,114.13,114.3,114.09,114.15,4939
|
|
2023-07-12 13:35:00+00:00,114.17,114.29,114.1,114.28,2570
|
|
2023-07-12 13:40:00+00:00,114.29,114.41,114.27,114.35,3355
|
|
2023-07-12 13:45:00+00:00,114.38,114.51,114.28,114.47,3083
|
|
2023-07-12 13:50:00+00:00,114.47,114.62,114.46,114.52,3743
|
|
2023-07-12 13:55:00+00:00,114.52,114.55,114.33,114.41,2936
|
|
2023-07-12 14:00:00+00:00,114.42,114.43,114.2,114.34,2397
|
|
2023-07-12 14:05:00+00:00,114.33,114.55,114.26,114.55,2999
|
|
2023-07-12 14:10:00+00:00,114.55,114.64,114.49,114.58,3034
|
|
2023-07-12 14:15:00+00:00,114.59,114.68,114.57,114.68,2718
|
|
2023-07-12 14:20:00+00:00,114.68,114.86,114.56,114.68,4608
|
|
2023-07-12 14:25:00+00:00,114.68,114.89,114.65,114.84,3276
|
|
2023-07-12 14:30:00+00:00,114.84,114.84,114.66,114.78,2726
|
|
2023-07-12 14:35:00+00:00,114.78,114.81,114.61,114.61,3154
|
|
2023-07-12 14:40:00+00:00,114.6,114.63,114.41,114.58,3837
|
|
2023-07-12 14:45:00+00:00,114.57,114.58,114.39,114.44,3363
|
|
2023-07-12 14:50:00+00:00,114.45,114.47,114.34,114.42,3107
|
|
2023-07-12 14:55:00+00:00,114.41,114.45,114.33,114.4,2293
|
|
2023-07-12 15:00:00+00:00,114.39,114.58,114.25,114.54,6319
|
|
2023-07-12 15:05:00+00:00,114.53,114.65,114.43,114.55,3905
|
|
2023-07-12 15:10:00+00:00,114.55,114.69,114.53,114.65,4001
|
|
2023-07-12 15:15:00+00:00,114.66,114.76,114.46,114.54,6867
|
|
2023-07-12 15:20:00+00:00,114.53,114.54,114.15,114.28,5327
|
|
2023-07-12 15:25:00+00:00,114.28,114.41,114.11,114.38,3588
|
|
2023-07-12 15:30:00+00:00,114.37,114.64,114.31,114.63,4332
|
|
2023-07-12 15:35:00+00:00,114.62,114.75,114.56,114.71,4421
|
|
2023-07-12 15:40:00+00:00,114.72,114.73,114.54,114.64,4867
|
|
2023-07-12 15:45:00+00:00,114.63,114.76,114.57,114.61,4209
|
|
2023-07-12 15:50:00+00:00,114.61,114.83,114.4,114.8,7593
|
|
2023-07-12 15:55:00+00:00,114.79,114.79,114.42,114.58,13377
|
|
2023-07-13 09:30:00+00:00,115.68,115.8,114.9,114.9,17673
|
|
2023-07-13 09:35:00+00:00,114.9,115.17,114.33,114.99,14455
|
|
2023-07-13 09:40:00+00:00,115.0,115.18,114.75,114.82,9067
|
|
2023-07-13 09:45:00+00:00,114.83,114.95,113.87,114.19,15743
|
|
2023-07-13 09:50:00+00:00,114.18,114.22,113.57,114.18,12604
|
|
2023-07-13 09:55:00+00:00,114.2,114.41,113.91,114.4,9168
|
|
2023-07-13 10:00:00+00:00,114.39,114.77,114.33,114.46,9797
|
|
2023-07-13 10:05:00+00:00,114.45,114.95,114.19,114.92,10619
|
|
2023-07-13 10:10:00+00:00,114.92,115.0,114.47,114.58,7667
|
|
2023-07-13 10:15:00+00:00,114.55,114.62,114.24,114.35,8379
|
|
2023-07-13 10:20:00+00:00,114.34,114.76,114.23,114.65,6881
|
|
2023-07-13 10:25:00+00:00,114.63,114.66,114.17,114.2,5530
|
|
2023-07-13 10:30:00+00:00,114.2,114.45,114.07,114.13,5549
|
|
2023-07-13 10:35:00+00:00,114.12,114.22,113.89,114.21,7145
|
|
2023-07-13 10:40:00+00:00,114.19,114.25,114.01,114.22,5282
|
|
2023-07-13 10:45:00+00:00,114.21,114.49,114.11,114.47,6089
|
|
2023-07-13 10:50:00+00:00,114.48,114.61,114.37,114.58,5388
|
|
2023-07-13 10:55:00+00:00,114.59,114.77,114.38,114.73,4854
|
|
2023-07-13 11:00:00+00:00,114.73,115.14,114.72,114.85,7756
|
|
2023-07-13 11:05:00+00:00,114.85,115.05,114.8,114.85,4791
|
|
2023-07-13 11:10:00+00:00,114.84,115.01,114.4,114.42,7173
|
|
2023-07-13 11:15:00+00:00,114.42,114.45,114.25,114.38,4938
|
|
2023-07-13 11:20:00+00:00,114.39,114.4,114.18,114.37,3737
|
|
2023-07-13 11:25:00+00:00,114.37,114.4,114.18,114.26,3170
|
|
2023-07-13 11:30:00+00:00,114.27,114.33,114.07,114.13,3224
|
|
2023-07-13 11:35:00+00:00,114.14,114.4,114.1,114.36,3891
|
|
2023-07-13 11:40:00+00:00,114.37,114.67,114.31,114.62,4441
|
|
2023-07-13 11:45:00+00:00,114.62,114.68,114.48,114.49,3115
|
|
2023-07-13 11:50:00+00:00,114.48,114.56,114.43,114.53,2719
|
|
2023-07-13 11:55:00+00:00,114.54,114.76,114.51,114.72,4232
|
|
2023-07-13 12:00:00+00:00,114.71,114.93,114.66,114.89,4817
|
|
2023-07-13 12:05:00+00:00,114.89,115.07,114.85,115.01,4249
|
|
2023-07-13 12:10:00+00:00,115.01,115.07,114.88,114.96,2601
|
|
2023-07-13 12:15:00+00:00,114.96,115.02,114.89,114.96,2083
|
|
2023-07-13 12:20:00+00:00,114.94,115.25,114.84,115.08,4099
|
|
2023-07-13 12:25:00+00:00,115.08,115.23,115.03,115.14,3431
|
|
2023-07-13 12:30:00+00:00,115.13,115.17,114.99,115.06,2745
|
|
2023-07-13 12:35:00+00:00,115.06,115.24,115.0,115.16,3154
|
|
2023-07-13 12:40:00+00:00,115.15,115.35,115.1,115.31,3422
|
|
2023-07-13 12:45:00+00:00,115.3,115.34,115.03,115.04,3061
|
|
2023-07-13 12:50:00+00:00,115.05,115.2,115.03,115.15,2551
|
|
2023-07-13 12:55:00+00:00,115.15,115.15,114.84,114.92,3010
|
|
2023-07-13 13:00:00+00:00,114.93,114.97,114.83,114.94,2871
|
|
2023-07-13 13:05:00+00:00,114.95,114.97,114.85,114.96,1724
|
|
2023-07-13 13:10:00+00:00,114.97,115.2,114.93,115.17,3424
|
|
2023-07-13 13:15:00+00:00,115.17,115.17,115.02,115.05,2053
|
|
2023-07-13 13:20:00+00:00,115.05,115.06,114.86,115.01,2788
|
|
2023-07-13 13:25:00+00:00,115.01,115.11,114.9,115.02,3334
|
|
2023-07-13 13:30:00+00:00,114.99,115.06,114.93,115.0,2312
|
|
2023-07-13 13:35:00+00:00,115.0,115.09,114.93,114.97,2592
|
|
2023-07-13 13:40:00+00:00,114.98,115.11,114.98,115.08,2298
|
|
2023-07-13 13:45:00+00:00,115.08,115.16,114.99,115.06,2554
|
|
2023-07-13 13:50:00+00:00,115.06,115.09,114.91,114.99,2130
|
|
2023-07-13 13:55:00+00:00,114.98,114.99,114.85,114.89,1998
|
|
2023-07-13 14:00:00+00:00,114.89,114.92,114.76,114.85,2939
|
|
2023-07-13 14:05:00+00:00,114.85,115.04,114.77,114.93,2720
|
|
2023-07-13 14:10:00+00:00,114.93,114.98,114.83,114.95,1488
|
|
2023-07-13 14:15:00+00:00,114.95,115.01,114.88,114.98,2071
|
|
2023-07-13 14:20:00+00:00,114.99,115.1,114.94,115.08,2270
|
|
2023-07-13 14:25:00+00:00,115.08,115.08,114.78,114.89,3021
|
|
2023-07-13 14:30:00+00:00,114.88,115.05,114.87,115.04,2858
|
|
2023-07-13 14:35:00+00:00,115.04,115.13,114.99,115.05,2720
|
|
2023-07-13 14:40:00+00:00,115.06,115.14,115.03,115.12,2731
|
|
2023-07-13 14:45:00+00:00,115.11,115.17,115.0,115.01,2936
|
|
2023-07-13 14:50:00+00:00,115.02,115.07,114.98,115.03,1512
|
|
2023-07-13 14:55:00+00:00,115.03,115.16,115.0,115.15,2062
|
|
2023-07-13 15:00:00+00:00,115.15,115.32,115.09,115.31,3966
|
|
2023-07-13 15:05:00+00:00,115.31,115.44,115.27,115.4,5302
|
|
2023-07-13 15:10:00+00:00,115.41,115.54,115.38,115.52,4175
|
|
2023-07-13 15:15:00+00:00,115.52,115.64,115.38,115.63,4200
|
|
2023-07-13 15:20:00+00:00,115.63,115.9,115.61,115.79,5592
|
|
2023-07-13 15:25:00+00:00,115.8,115.98,115.78,115.97,4945
|
|
2023-07-13 15:30:00+00:00,115.96,116.06,115.76,115.82,7191
|
|
2023-07-13 15:35:00+00:00,115.82,115.99,115.79,115.97,3422
|
|
2023-07-13 15:40:00+00:00,115.96,116.13,115.93,116.03,5723
|
|
2023-07-13 15:45:00+00:00,116.04,116.14,115.82,115.88,6560
|
|
2023-07-13 15:50:00+00:00,115.88,116.16,115.83,116.02,7564
|
|
2023-07-13 15:55:00+00:00,116.02,116.06,115.89,115.9,11609
|
|
2023-07-14 09:30:00+00:00,116.2,116.59,115.66,115.87,15731
|
|
2023-07-14 09:35:00+00:00,115.88,117.48,115.87,117.36,18245
|
|
2023-07-14 09:40:00+00:00,117.38,118.2,117.3,118.18,22980
|
|
2023-07-14 09:45:00+00:00,118.18,118.87,118.02,118.66,20810
|
|
2023-07-14 09:50:00+00:00,118.67,119.44,118.57,118.81,22859
|
|
2023-07-14 09:55:00+00:00,118.83,120.86,118.77,120.45,29657
|
|
2023-07-14 10:00:00+00:00,120.42,120.48,119.76,120.17,21252
|
|
2023-07-14 10:05:00+00:00,120.16,120.78,120.04,120.73,17214
|
|
2023-07-14 10:10:00+00:00,120.72,121.45,120.59,121.06,23219
|
|
2023-07-14 10:15:00+00:00,121.06,122.12,121.01,122.03,20319
|
|
2023-07-14 10:20:00+00:00,122.02,122.04,121.44,121.54,16811
|
|
2023-07-14 10:25:00+00:00,121.51,121.63,120.79,120.82,17994
|
|
2023-07-14 10:30:00+00:00,120.84,121.68,120.79,121.67,16527
|
|
2023-07-14 10:35:00+00:00,121.67,121.75,120.3,120.69,16306
|
|
2023-07-14 10:40:00+00:00,120.67,120.96,120.05,120.35,14306
|
|
2023-07-14 10:45:00+00:00,120.34,120.5,119.61,119.75,13030
|
|
2023-07-14 10:50:00+00:00,119.75,120.32,119.56,120.31,13883
|
|
2023-07-14 10:55:00+00:00,120.32,120.47,119.85,119.99,9461
|
|
2023-07-14 11:00:00+00:00,119.99,121.06,119.84,121.05,14166
|
|
2023-07-14 11:05:00+00:00,121.04,121.08,120.67,120.87,9781
|
|
2023-07-14 11:10:00+00:00,120.87,121.27,120.56,120.57,14051
|
|
2023-07-14 11:15:00+00:00,120.57,120.69,120.05,120.57,10595
|
|
2023-07-14 11:20:00+00:00,120.54,120.9,120.52,120.71,6666
|
|
2023-07-14 11:25:00+00:00,120.71,120.9,120.47,120.61,5369
|
|
2023-07-14 11:30:00+00:00,120.6,120.94,120.46,120.93,5673
|
|
2023-07-14 11:35:00+00:00,120.94,121.13,120.76,121.02,7499
|
|
2023-07-14 11:40:00+00:00,121.01,121.9,120.92,121.21,12233
|
|
2023-07-14 11:45:00+00:00,121.24,121.32,120.87,121.02,6487
|
|
2023-07-14 11:50:00+00:00,121.02,121.33,120.75,120.76,6795
|
|
2023-07-14 11:55:00+00:00,120.76,120.83,120.51,120.54,4929
|
|
2023-07-14 12:00:00+00:00,120.56,120.6,119.75,119.82,14843
|
|
2023-07-14 12:05:00+00:00,119.81,120.04,119.63,119.67,10412
|
|
2023-07-14 12:10:00+00:00,119.66,119.85,119.41,119.49,6980
|
|
2023-07-14 12:15:00+00:00,119.49,119.76,119.16,119.16,7211
|
|
2023-07-14 12:20:00+00:00,119.16,119.54,119.15,119.27,7289
|
|
2023-07-14 12:25:00+00:00,119.26,119.6,119.21,119.46,4868
|
|
2023-07-14 12:30:00+00:00,119.45,119.47,118.95,119.04,7503
|
|
2023-07-14 12:35:00+00:00,119.04,119.04,118.7,118.96,7688
|
|
2023-07-14 12:40:00+00:00,118.96,119.34,118.62,118.68,8309
|
|
2023-07-14 12:45:00+00:00,118.66,118.7,118.05,118.25,11362
|
|
2023-07-14 12:50:00+00:00,118.26,118.27,117.92,118.07,9533
|
|
2023-07-14 12:55:00+00:00,118.07,118.09,117.43,117.62,10186
|
|
2023-07-14 13:00:00+00:00,117.62,117.66,116.72,116.93,15195
|
|
2023-07-14 13:05:00+00:00,116.92,117.29,116.87,117.25,8838
|
|
2023-07-14 13:10:00+00:00,117.24,117.29,116.98,117.22,6348
|
|
2023-07-14 13:15:00+00:00,117.22,117.3,116.84,116.87,8132
|
|
2023-07-14 13:20:00+00:00,116.87,117.03,116.65,117.02,7979
|
|
2023-07-14 13:25:00+00:00,117.01,117.2,116.81,117.09,6782
|
|
2023-07-14 13:30:00+00:00,117.1,117.41,116.9,117.37,7340
|
|
2023-07-14 13:35:00+00:00,117.37,117.57,117.02,117.56,8661
|
|
2023-07-14 13:40:00+00:00,117.56,117.63,117.12,117.15,6951
|
|
2023-07-14 13:45:00+00:00,117.13,117.31,117.09,117.27,4105
|
|
2023-07-14 13:50:00+00:00,117.28,117.34,117.04,117.19,4846
|
|
2023-07-14 13:55:00+00:00,117.21,117.26,116.78,116.83,6810
|
|
2023-07-14 14:00:00+00:00,116.81,117.17,116.81,117.05,4696
|
|
2023-07-14 14:05:00+00:00,117.06,117.24,116.9,117.15,4150
|
|
2023-07-14 14:10:00+00:00,117.16,117.18,116.94,117.05,3198
|
|
2023-07-14 14:15:00+00:00,117.06,117.1,116.93,117.04,3223
|
|
2023-07-14 14:20:00+00:00,117.05,117.13,116.38,116.43,8923
|
|
2023-07-14 14:25:00+00:00,116.43,116.44,116.05,116.16,7486
|
|
2023-07-14 14:30:00+00:00,116.16,116.28,115.72,115.82,9179
|
|
2023-07-14 14:35:00+00:00,115.81,115.94,115.7,115.86,4742
|
|
2023-07-14 14:40:00+00:00,115.87,116.19,115.85,116.07,6378
|
|
2023-07-14 14:45:00+00:00,116.08,116.31,115.98,116.3,4743
|
|
2023-07-14 14:50:00+00:00,116.29,116.43,116.13,116.34,5987
|
|
2023-07-14 14:55:00+00:00,116.33,116.36,115.77,115.85,6986
|
|
2023-07-14 15:00:00+00:00,115.86,115.9,115.41,115.58,9464
|
|
2023-07-14 15:05:00+00:00,115.57,115.75,115.27,115.74,7654
|
|
2023-07-14 15:10:00+00:00,115.74,115.78,115.44,115.64,5336
|
|
2023-07-14 15:15:00+00:00,115.65,115.86,115.47,115.58,6433
|
|
2023-07-14 15:20:00+00:00,115.57,115.8,115.4,115.47,5969
|
|
2023-07-14 15:25:00+00:00,115.47,115.49,115.25,115.38,6139
|
|
2023-07-14 15:30:00+00:00,115.39,115.69,115.25,115.6,7469
|
|
2023-07-14 15:35:00+00:00,115.59,115.72,115.46,115.59,6011
|
|
2023-07-14 15:40:00+00:00,115.6,115.91,115.53,115.79,6492
|
|
2023-07-14 15:45:00+00:00,115.78,115.88,115.58,115.79,6397
|
|
2023-07-14 15:50:00+00:00,115.77,116.08,115.74,115.93,9486
|
|
2023-07-14 15:55:00+00:00,115.93,116.05,115.8,115.97,11909
|
|
2023-07-17 09:30:00+00:00,115.91,116.32,113.61,113.88,23963
|
|
2023-07-17 09:35:00+00:00,113.89,114.59,113.76,113.86,18816
|
|
2023-07-17 09:40:00+00:00,113.87,114.25,113.36,113.39,16849
|
|
2023-07-17 09:45:00+00:00,113.39,113.63,112.78,113.17,15772
|
|
2023-07-17 09:50:00+00:00,113.18,113.47,112.82,113.06,10523
|
|
2023-07-17 09:55:00+00:00,113.06,113.12,112.76,112.94,11318
|
|
2023-07-17 10:00:00+00:00,112.96,113.43,112.73,113.38,12885
|
|
2023-07-17 10:05:00+00:00,113.37,114.12,113.36,114.06,11863
|
|
2023-07-17 10:10:00+00:00,114.04,114.42,113.74,114.34,13015
|
|
2023-07-17 10:15:00+00:00,114.32,114.47,114.02,114.13,8867
|
|
2023-07-17 10:20:00+00:00,114.15,114.4,114.11,114.33,6859
|
|
2023-07-17 10:25:00+00:00,114.36,114.75,114.04,114.23,9884
|
|
2023-07-17 10:30:00+00:00,114.25,114.3,113.93,114.28,7089
|
|
2023-07-17 10:35:00+00:00,114.27,114.56,114.15,114.28,6429
|
|
2023-07-17 10:40:00+00:00,114.28,114.36,113.98,114.15,4933
|
|
2023-07-17 10:45:00+00:00,114.14,114.39,114.0,114.39,6097
|
|
2023-07-17 10:50:00+00:00,114.38,114.44,114.19,114.3,4104
|
|
2023-07-17 10:55:00+00:00,114.32,114.5,114.05,114.5,6941
|
|
2023-07-17 11:00:00+00:00,114.5,114.87,114.49,114.68,8592
|
|
2023-07-17 11:05:00+00:00,114.69,115.41,114.65,115.39,9333
|
|
2023-07-17 11:10:00+00:00,115.38,115.71,115.2,115.71,9502
|
|
2023-07-17 11:15:00+00:00,115.7,115.73,115.47,115.73,6097
|
|
2023-07-17 11:20:00+00:00,115.72,116.1,115.64,116.01,11060
|
|
2023-07-17 11:25:00+00:00,116.02,116.72,115.87,116.44,12953
|
|
2023-07-17 11:30:00+00:00,116.44,116.58,116.21,116.43,7231
|
|
2023-07-17 11:35:00+00:00,116.43,117.41,116.37,117.26,18098
|
|
2023-07-17 11:40:00+00:00,117.23,117.81,117.21,117.36,10352
|
|
2023-07-17 11:45:00+00:00,117.38,117.5,117.06,117.29,7385
|
|
2023-07-17 11:50:00+00:00,117.29,117.92,117.2,117.47,13137
|
|
2023-07-17 11:55:00+00:00,117.48,117.63,117.11,117.21,7250
|
|
2023-07-17 12:00:00+00:00,117.22,117.22,116.7,116.75,8171
|
|
2023-07-17 12:05:00+00:00,116.75,116.93,116.62,116.7,7071
|
|
2023-07-17 12:10:00+00:00,116.68,116.86,116.55,116.75,5042
|
|
2023-07-17 12:15:00+00:00,116.76,117.11,116.63,116.87,6803
|
|
2023-07-17 12:20:00+00:00,116.88,117.03,116.61,116.61,4083
|
|
2023-07-17 12:25:00+00:00,116.61,116.67,116.35,116.57,5431
|
|
2023-07-17 12:30:00+00:00,116.56,116.57,116.25,116.29,4910
|
|
2023-07-17 12:35:00+00:00,116.27,116.35,116.04,116.14,4693
|
|
2023-07-17 12:40:00+00:00,116.15,116.36,116.11,116.2,3612
|
|
2023-07-17 12:45:00+00:00,116.2,116.38,116.13,116.36,3335
|
|
2023-07-17 12:50:00+00:00,116.37,116.39,116.15,116.31,3506
|
|
2023-07-17 12:55:00+00:00,116.3,116.3,116.06,116.18,3139
|
|
2023-07-17 13:00:00+00:00,116.2,116.34,116.1,116.32,3287
|
|
2023-07-17 13:05:00+00:00,116.33,116.34,115.88,115.93,4870
|
|
2023-07-17 13:10:00+00:00,115.92,116.5,115.91,116.39,5105
|
|
2023-07-17 13:15:00+00:00,116.38,116.65,116.32,116.6,4648
|
|
2023-07-17 13:20:00+00:00,116.59,116.72,116.4,116.64,3757
|
|
2023-07-17 13:25:00+00:00,116.64,116.64,116.39,116.46,3269
|
|
2023-07-17 13:30:00+00:00,116.48,116.75,116.46,116.71,3420
|
|
2023-07-17 13:35:00+00:00,116.69,116.76,116.53,116.58,3078
|
|
2023-07-17 13:40:00+00:00,116.57,116.99,116.56,116.95,4376
|
|
2023-07-17 13:45:00+00:00,116.96,117.36,116.91,117.34,6427
|
|
2023-07-17 13:50:00+00:00,117.35,117.4,117.24,117.27,4549
|
|
2023-07-17 13:55:00+00:00,117.26,117.48,117.23,117.36,4152
|
|
2023-07-17 14:00:00+00:00,117.36,117.44,117.29,117.32,3373
|
|
2023-07-17 14:05:00+00:00,117.31,117.31,117.09,117.25,3792
|
|
2023-07-17 14:10:00+00:00,117.26,117.34,117.04,117.08,3622
|
|
2023-07-17 14:15:00+00:00,117.09,117.48,117.08,117.46,3730
|
|
2023-07-17 14:20:00+00:00,117.47,117.67,117.39,117.64,5952
|
|
2023-07-17 14:25:00+00:00,117.64,117.8,117.56,117.76,4960
|
|
2023-07-17 14:30:00+00:00,117.76,117.96,117.68,117.69,7237
|
|
2023-07-17 14:35:00+00:00,117.7,117.72,117.51,117.55,4585
|
|
2023-07-17 14:40:00+00:00,117.55,117.67,117.51,117.64,4025
|
|
2023-07-17 14:45:00+00:00,117.63,117.77,117.5,117.67,4527
|
|
2023-07-17 14:50:00+00:00,117.68,117.79,117.55,117.68,4325
|
|
2023-07-17 14:55:00+00:00,117.7,117.99,117.6,117.83,5669
|
|
2023-07-17 15:00:00+00:00,117.85,118.36,117.78,118.35,8027
|
|
2023-07-17 15:05:00+00:00,118.36,118.45,118.24,118.38,6336
|
|
2023-07-17 15:10:00+00:00,118.38,118.55,118.34,118.47,7778
|
|
2023-07-17 15:15:00+00:00,118.47,118.75,118.4,118.66,5640
|
|
2023-07-17 15:20:00+00:00,118.68,118.84,118.27,118.48,9150
|
|
2023-07-17 15:25:00+00:00,118.49,118.7,118.4,118.65,5387
|
|
2023-07-17 15:30:00+00:00,118.64,118.7,118.51,118.64,4731
|
|
2023-07-17 15:35:00+00:00,118.64,118.64,118.31,118.35,5346
|
|
2023-07-17 15:40:00+00:00,118.34,118.61,118.33,118.47,5319
|
|
2023-07-17 15:45:00+00:00,118.47,118.57,118.27,118.3,5893
|
|
2023-07-17 15:50:00+00:00,118.3,118.35,118.03,118.23,9909
|
|
2023-07-17 15:55:00+00:00,118.22,118.47,118.19,118.3,13018
|
|
2023-07-18 09:30:00+00:00,117.61,118.15,116.22,116.29,16665
|
|
2023-07-18 09:35:00+00:00,116.31,116.54,115.91,116.07,13751
|
|
2023-07-18 09:40:00+00:00,116.06,116.52,115.39,115.58,18577
|
|
2023-07-18 09:45:00+00:00,115.58,116.32,115.5,116.25,12732
|
|
2023-07-18 09:50:00+00:00,116.24,116.31,115.23,115.45,17089
|
|
2023-07-18 09:55:00+00:00,115.43,116.04,115.26,115.98,11771
|
|
2023-07-18 10:00:00+00:00,115.96,116.43,115.58,115.59,13945
|
|
2023-07-18 10:05:00+00:00,115.59,116.4,115.19,116.37,12724
|
|
2023-07-18 10:10:00+00:00,116.37,116.72,116.24,116.68,11032
|
|
2023-07-18 10:15:00+00:00,116.67,116.76,116.22,116.43,8751
|
|
2023-07-18 10:20:00+00:00,116.41,116.65,116.06,116.12,6584
|
|
2023-07-18 10:25:00+00:00,116.14,116.15,115.41,115.63,10792
|
|
2023-07-18 10:30:00+00:00,115.65,115.82,115.37,115.63,6379
|
|
2023-07-18 10:35:00+00:00,115.61,115.9,115.56,115.87,5907
|
|
2023-07-18 10:40:00+00:00,115.87,116.2,115.84,115.99,6459
|
|
2023-07-18 10:45:00+00:00,115.98,116.18,115.97,116.15,4798
|
|
2023-07-18 10:50:00+00:00,116.13,116.4,115.74,116.17,8155
|
|
2023-07-18 10:55:00+00:00,116.17,116.37,115.97,116.28,5066
|
|
2023-07-18 11:00:00+00:00,116.29,116.35,115.85,115.98,5009
|
|
2023-07-18 11:05:00+00:00,115.97,116.34,115.95,116.25,4702
|
|
2023-07-18 11:10:00+00:00,116.27,116.43,116.1,116.28,4962
|
|
2023-07-18 11:15:00+00:00,116.26,116.47,116.1,116.4,4308
|
|
2023-07-18 11:20:00+00:00,116.41,116.41,116.13,116.3,3644
|
|
2023-07-18 11:25:00+00:00,116.31,116.4,115.76,115.8,4945
|
|
2023-07-18 11:30:00+00:00,115.8,115.89,115.62,115.73,5298
|
|
2023-07-18 11:35:00+00:00,115.74,116.14,115.7,116.12,5814
|
|
2023-07-18 11:40:00+00:00,116.13,116.9,116.06,116.83,7690
|
|
2023-07-18 11:45:00+00:00,116.83,117.21,116.67,116.87,10322
|
|
2023-07-18 11:50:00+00:00,116.87,117.28,116.72,116.89,8596
|
|
2023-07-18 11:55:00+00:00,116.9,117.04,116.78,116.87,4089
|
|
2023-07-18 12:00:00+00:00,116.88,117.14,116.72,117.04,4373
|
|
2023-07-18 12:05:00+00:00,117.02,117.25,116.89,117.19,6639
|
|
2023-07-18 12:10:00+00:00,117.2,117.35,116.93,117.03,5754
|
|
2023-07-18 12:15:00+00:00,117.04,117.25,116.86,117.08,4346
|
|
2023-07-18 12:20:00+00:00,117.06,117.1,116.43,116.47,5274
|
|
2023-07-18 12:25:00+00:00,116.46,116.95,116.44,116.95,4927
|
|
2023-07-18 12:30:00+00:00,116.93,117.44,116.9,117.31,6272
|
|
2023-07-18 12:35:00+00:00,117.31,117.87,117.25,117.66,8158
|
|
2023-07-18 12:40:00+00:00,117.66,117.74,117.3,117.7,6509
|
|
2023-07-18 12:45:00+00:00,117.72,117.73,117.43,117.6,4097
|
|
2023-07-18 12:50:00+00:00,117.59,117.6,117.05,117.08,4003
|
|
2023-07-18 12:55:00+00:00,117.07,117.16,116.87,117.12,5429
|
|
2023-07-18 13:00:00+00:00,117.12,117.24,117.02,117.17,3889
|
|
2023-07-18 13:05:00+00:00,117.2,117.3,117.03,117.1,3570
|
|
2023-07-18 13:10:00+00:00,117.09,117.41,117.02,117.34,3287
|
|
2023-07-18 13:15:00+00:00,117.34,117.41,117.12,117.19,2948
|
|
2023-07-18 13:20:00+00:00,117.19,117.21,116.95,117.05,2961
|
|
2023-07-18 13:25:00+00:00,117.06,117.19,117.05,117.13,2186
|
|
2023-07-18 13:30:00+00:00,117.11,117.46,116.98,117.42,5732
|
|
2023-07-18 13:35:00+00:00,117.42,117.42,117.16,117.37,2961
|
|
2023-07-18 13:40:00+00:00,117.37,117.5,117.3,117.39,2876
|
|
2023-07-18 13:45:00+00:00,117.37,117.4,117.17,117.32,2717
|
|
2023-07-18 13:50:00+00:00,117.32,117.32,117.11,117.15,2879
|
|
2023-07-18 13:55:00+00:00,117.15,117.18,116.97,117.15,3699
|
|
2023-07-18 14:00:00+00:00,117.14,117.3,117.12,117.21,3551
|
|
2023-07-18 14:05:00+00:00,117.22,117.49,117.17,117.28,5923
|
|
2023-07-18 14:10:00+00:00,117.3,117.5,117.18,117.48,3365
|
|
2023-07-18 14:15:00+00:00,117.48,117.63,117.44,117.57,4931
|
|
2023-07-18 14:20:00+00:00,117.56,117.8,117.5,117.7,4548
|
|
2023-07-18 14:25:00+00:00,117.7,117.72,117.58,117.67,2696
|
|
2023-07-18 14:30:00+00:00,117.69,117.74,117.46,117.47,3915
|
|
2023-07-18 14:35:00+00:00,117.47,117.68,117.4,117.54,3421
|
|
2023-07-18 14:40:00+00:00,117.53,117.63,117.36,117.6,3391
|
|
2023-07-18 14:45:00+00:00,117.59,117.87,117.52,117.86,3696
|
|
2023-07-18 14:50:00+00:00,117.87,117.99,117.8,117.97,5203
|
|
2023-07-18 14:55:00+00:00,117.97,118.05,117.81,118.03,4344
|
|
2023-07-18 15:00:00+00:00,118.04,118.07,117.66,117.92,5275
|
|
2023-07-18 15:05:00+00:00,117.91,118.24,117.91,118.16,5009
|
|
2023-07-18 15:10:00+00:00,118.16,118.26,118.0,118.18,4978
|
|
2023-07-18 15:15:00+00:00,118.18,118.32,118.14,118.24,4506
|
|
2023-07-18 15:20:00+00:00,118.23,118.43,118.05,118.31,5707
|
|
2023-07-18 15:25:00+00:00,118.33,118.4,118.03,118.2,4707
|
|
2023-07-18 15:30:00+00:00,118.2,118.26,117.88,118.0,4723
|
|
2023-07-18 15:35:00+00:00,117.98,118.03,117.82,117.97,3927
|
|
2023-07-18 15:40:00+00:00,117.96,118.01,117.87,117.91,3733
|
|
2023-07-18 15:45:00+00:00,117.92,118.2,117.87,118.09,4693
|
|
2023-07-18 15:50:00+00:00,118.08,118.32,118.03,118.17,6849
|
|
2023-07-18 15:55:00+00:00,118.17,118.17,117.82,117.9,11382
|
|
2023-07-19 09:30:00+00:00,121.3,121.67,119.61,120.0,28688
|
|
2023-07-19 09:35:00+00:00,119.98,120.17,119.13,120.09,20442
|
|
2023-07-19 09:40:00+00:00,120.11,120.24,118.93,119.16,18409
|
|
2023-07-19 09:45:00+00:00,119.1,119.19,118.21,118.27,15448
|
|
2023-07-19 09:50:00+00:00,118.27,118.79,118.05,118.73,15386
|
|
2023-07-19 09:55:00+00:00,118.75,119.12,118.14,118.89,14200
|
|
2023-07-19 10:00:00+00:00,118.89,119.25,118.65,118.84,9960
|
|
2023-07-19 10:05:00+00:00,118.83,119.09,118.54,118.9,10946
|
|
2023-07-19 10:10:00+00:00,118.91,119.29,118.71,118.72,9519
|
|
2023-07-19 10:15:00+00:00,118.76,118.85,117.32,117.62,20349
|
|
2023-07-19 10:20:00+00:00,117.62,117.85,117.45,117.8,11334
|
|
2023-07-19 10:25:00+00:00,117.8,118.05,117.17,117.38,14769
|
|
2023-07-19 10:30:00+00:00,117.35,117.48,116.83,117.09,13761
|
|
2023-07-19 10:35:00+00:00,117.09,117.35,116.8,117.05,11329
|
|
2023-07-19 10:40:00+00:00,117.06,117.63,116.95,117.46,11143
|
|
2023-07-19 10:45:00+00:00,117.46,117.8,117.27,117.63,7540
|
|
2023-07-19 10:50:00+00:00,117.63,117.94,117.2,117.31,8362
|
|
2023-07-19 10:55:00+00:00,117.33,117.74,116.88,117.69,9906
|
|
2023-07-19 11:00:00+00:00,117.69,118.03,117.51,117.96,6990
|
|
2023-07-19 11:05:00+00:00,117.98,118.51,117.95,118.31,9818
|
|
2023-07-19 11:10:00+00:00,118.3,118.53,118.14,118.46,5834
|
|
2023-07-19 11:15:00+00:00,118.46,118.5,118.19,118.19,5523
|
|
2023-07-19 11:20:00+00:00,118.18,118.36,118.03,118.19,5450
|
|
2023-07-19 11:25:00+00:00,118.19,118.31,118.12,118.19,3565
|
|
2023-07-19 11:30:00+00:00,118.2,118.49,118.07,118.36,6192
|
|
2023-07-19 11:35:00+00:00,118.34,118.36,117.78,117.83,6799
|
|
2023-07-19 11:40:00+00:00,117.84,117.86,117.53,117.57,5920
|
|
2023-07-19 11:45:00+00:00,117.58,117.84,117.55,117.73,4709
|
|
2023-07-19 11:50:00+00:00,117.71,117.81,117.53,117.58,3425
|
|
2023-07-19 11:55:00+00:00,117.6,117.64,117.06,117.2,7812
|
|
2023-07-19 12:00:00+00:00,117.2,117.75,117.11,117.52,7917
|
|
2023-07-19 12:05:00+00:00,117.53,118.09,117.44,117.83,10270
|
|
2023-07-19 12:10:00+00:00,117.85,117.9,117.14,117.18,6348
|
|
2023-07-19 12:15:00+00:00,117.17,117.33,116.89,117.25,9363
|
|
2023-07-19 12:20:00+00:00,117.25,117.3,116.23,116.3,11038
|
|
2023-07-19 12:25:00+00:00,116.29,116.4,116.01,116.2,7492
|
|
2023-07-19 12:30:00+00:00,116.2,116.27,115.73,116.2,10407
|
|
2023-07-19 12:35:00+00:00,116.21,116.27,115.85,115.88,5003
|
|
2023-07-19 12:40:00+00:00,115.85,116.03,115.67,115.91,8083
|
|
2023-07-19 12:45:00+00:00,115.9,116.19,115.87,115.98,5985
|
|
2023-07-19 12:50:00+00:00,115.98,116.33,115.88,116.25,5913
|
|
2023-07-19 12:55:00+00:00,116.24,116.46,116.15,116.43,3785
|
|
2023-07-19 13:00:00+00:00,116.45,116.5,116.17,116.18,4512
|
|
2023-07-19 13:05:00+00:00,116.17,116.18,115.55,115.75,7143
|
|
2023-07-19 13:10:00+00:00,115.75,115.94,115.69,115.92,6030
|
|
2023-07-19 13:15:00+00:00,115.92,116.06,115.79,115.89,3835
|
|
2023-07-19 13:20:00+00:00,115.89,116.16,115.88,116.12,3512
|
|
2023-07-19 13:25:00+00:00,116.14,116.26,116.02,116.07,3691
|
|
2023-07-19 13:30:00+00:00,116.06,116.36,116.03,116.12,3676
|
|
2023-07-19 13:35:00+00:00,116.11,116.35,116.05,116.29,2772
|
|
2023-07-19 13:40:00+00:00,116.29,116.68,116.22,116.63,5769
|
|
2023-07-19 13:45:00+00:00,116.61,116.86,116.57,116.69,5379
|
|
2023-07-19 13:50:00+00:00,116.7,116.84,116.45,116.6,4635
|
|
2023-07-19 13:55:00+00:00,116.61,116.69,116.38,116.52,3071
|
|
2023-07-19 14:00:00+00:00,116.51,116.75,116.39,116.71,2524
|
|
2023-07-19 14:05:00+00:00,116.72,116.73,116.26,116.32,3922
|
|
2023-07-19 14:10:00+00:00,116.32,116.58,116.22,116.54,4927
|
|
2023-07-19 14:15:00+00:00,116.53,116.67,116.35,116.4,3389
|
|
2023-07-19 14:20:00+00:00,116.39,116.5,116.26,116.3,2509
|
|
2023-07-19 14:25:00+00:00,116.3,116.51,116.3,116.38,3114
|
|
2023-07-19 14:30:00+00:00,116.38,116.68,116.35,116.64,3557
|
|
2023-07-19 14:35:00+00:00,116.64,116.85,116.62,116.79,3541
|
|
2023-07-19 14:40:00+00:00,116.8,116.93,116.71,116.88,3174
|
|
2023-07-19 14:45:00+00:00,116.89,116.9,116.59,116.66,3004
|
|
2023-07-19 14:50:00+00:00,116.67,116.76,116.55,116.69,2626
|
|
2023-07-19 14:55:00+00:00,116.69,116.86,116.58,116.83,2979
|
|
2023-07-19 15:00:00+00:00,116.82,116.93,116.8,116.87,4495
|
|
2023-07-19 15:05:00+00:00,116.87,116.96,116.77,116.88,3076
|
|
2023-07-19 15:10:00+00:00,116.9,117.01,116.86,116.88,3389
|
|
2023-07-19 15:15:00+00:00,116.88,117.14,116.88,116.98,4407
|
|
2023-07-19 15:20:00+00:00,116.99,117.19,116.87,117.01,6174
|
|
2023-07-19 15:25:00+00:00,117.02,117.14,116.91,116.93,3007
|
|
2023-07-19 15:30:00+00:00,116.94,116.98,116.7,116.79,4751
|
|
2023-07-19 15:35:00+00:00,116.78,116.82,116.62,116.68,5131
|
|
2023-07-19 15:40:00+00:00,116.68,116.82,116.62,116.68,3790
|
|
2023-07-19 15:45:00+00:00,116.69,117.03,116.66,116.97,5431
|
|
2023-07-19 15:50:00+00:00,116.97,117.07,116.73,116.73,5543
|
|
2023-07-19 15:55:00+00:00,116.73,116.76,116.37,116.4,13778
|
|
2023-07-20 09:30:00+00:00,114.99,115.05,113.52,113.62,21746
|
|
2023-07-20 09:35:00+00:00,113.62,113.67,112.86,113.38,20856
|
|
2023-07-20 09:40:00+00:00,113.38,113.93,113.05,113.89,12988
|
|
2023-07-20 09:45:00+00:00,113.88,114.2,113.3,114.07,12239
|
|
2023-07-20 09:50:00+00:00,114.07,114.43,113.59,113.79,13098
|
|
2023-07-20 09:55:00+00:00,113.76,113.82,113.12,113.19,11170
|
|
2023-07-20 10:00:00+00:00,113.24,113.26,112.22,112.3,20223
|
|
2023-07-20 10:05:00+00:00,112.3,112.79,112.14,112.49,11342
|
|
2023-07-20 10:10:00+00:00,112.47,112.86,112.01,112.62,10925
|
|
2023-07-20 10:15:00+00:00,112.64,112.79,112.22,112.34,10445
|
|
2023-07-20 10:20:00+00:00,112.31,112.8,112.2,112.45,8582
|
|
2023-07-20 10:25:00+00:00,112.45,112.46,111.57,111.77,13862
|
|
2023-07-20 10:30:00+00:00,111.77,111.79,111.03,111.04,12072
|
|
2023-07-20 10:35:00+00:00,111.05,111.53,110.95,111.09,12451
|
|
2023-07-20 10:40:00+00:00,111.09,111.62,111.08,111.53,10395
|
|
2023-07-20 10:45:00+00:00,111.52,111.86,111.43,111.78,8306
|
|
2023-07-20 10:50:00+00:00,111.78,111.99,111.62,111.94,7188
|
|
2023-07-20 10:55:00+00:00,111.93,112.43,111.83,112.16,8823
|
|
2023-07-20 11:00:00+00:00,112.16,112.7,112.11,112.66,9402
|
|
2023-07-20 11:05:00+00:00,112.67,113.05,112.61,112.85,11865
|
|
2023-07-20 11:10:00+00:00,112.82,113.03,112.77,112.99,6950
|
|
2023-07-20 11:15:00+00:00,112.98,113.04,112.56,112.77,7806
|
|
2023-07-20 11:20:00+00:00,112.78,113.06,112.76,112.91,5888
|
|
2023-07-20 11:25:00+00:00,112.91,113.28,112.86,112.9,8042
|
|
2023-07-20 11:30:00+00:00,112.9,113.19,112.86,113.03,5680
|
|
2023-07-20 11:35:00+00:00,113.03,113.38,112.96,113.21,6657
|
|
2023-07-20 11:40:00+00:00,113.21,113.25,112.81,112.96,5214
|
|
2023-07-20 11:45:00+00:00,112.95,113.01,112.66,112.85,5374
|
|
2023-07-20 11:50:00+00:00,112.85,113.09,112.78,112.92,4720
|
|
2023-07-20 11:55:00+00:00,112.91,113.05,112.62,112.81,7838
|
|
2023-07-20 12:00:00+00:00,112.8,113.04,112.68,112.99,4519
|
|
2023-07-20 12:05:00+00:00,112.99,113.05,112.91,112.97,3219
|
|
2023-07-20 12:10:00+00:00,112.96,113.04,112.78,112.85,3853
|
|
2023-07-20 12:15:00+00:00,112.86,112.9,112.28,112.32,5519
|
|
2023-07-20 12:20:00+00:00,112.32,112.46,112.1,112.28,6217
|
|
2023-07-20 12:25:00+00:00,112.29,112.39,112.06,112.07,2941
|
|
2023-07-20 12:30:00+00:00,112.07,112.23,111.78,111.81,6311
|
|
2023-07-20 12:35:00+00:00,111.79,112.18,111.75,112.1,4052
|
|
2023-07-20 12:40:00+00:00,112.09,112.27,112.02,112.14,3953
|
|
2023-07-20 12:45:00+00:00,112.15,112.21,111.93,112.06,3931
|
|
2023-07-20 12:50:00+00:00,112.05,112.24,112.01,112.2,4030
|
|
2023-07-20 12:55:00+00:00,112.19,112.37,111.93,112.0,6007
|
|
2023-07-20 13:00:00+00:00,111.99,112.31,111.81,112.21,5504
|
|
2023-07-20 13:05:00+00:00,112.22,112.28,112.12,112.21,1959
|
|
2023-07-20 13:10:00+00:00,112.21,112.3,112.1,112.2,3078
|
|
2023-07-20 13:15:00+00:00,112.18,112.27,112.04,112.23,2550
|
|
2023-07-20 13:20:00+00:00,112.23,112.34,112.12,112.14,2323
|
|
2023-07-20 13:25:00+00:00,112.15,112.44,112.1,112.38,4247
|
|
2023-07-20 13:30:00+00:00,112.39,112.39,112.24,112.38,2693
|
|
2023-07-20 13:35:00+00:00,112.38,112.4,111.98,111.99,3729
|
|
2023-07-20 13:40:00+00:00,111.99,112.09,111.89,112.01,2797
|
|
2023-07-20 13:45:00+00:00,112.0,112.17,111.99,112.05,2662
|
|
2023-07-20 13:50:00+00:00,112.03,112.16,112.01,112.09,2090
|
|
2023-07-20 13:55:00+00:00,112.09,112.11,111.77,111.82,3759
|
|
2023-07-20 14:00:00+00:00,111.81,111.82,111.59,111.64,4633
|
|
2023-07-20 14:05:00+00:00,111.64,111.7,111.49,111.55,4670
|
|
2023-07-20 14:10:00+00:00,111.56,111.72,111.48,111.52,3664
|
|
2023-07-20 14:15:00+00:00,111.52,111.56,111.3,111.33,4611
|
|
2023-07-20 14:20:00+00:00,111.31,111.35,111.12,111.34,5030
|
|
2023-07-20 14:25:00+00:00,111.35,111.36,111.0,111.01,5137
|
|
2023-07-20 14:30:00+00:00,111.03,111.17,110.91,110.95,6058
|
|
2023-07-20 14:35:00+00:00,110.95,111.13,110.82,110.83,6084
|
|
2023-07-20 14:40:00+00:00,110.83,111.13,110.68,110.82,7159
|
|
2023-07-20 14:45:00+00:00,110.8,110.95,110.59,110.88,6526
|
|
2023-07-20 14:50:00+00:00,110.87,110.9,110.56,110.6,5360
|
|
2023-07-20 14:55:00+00:00,110.6,110.66,110.42,110.52,4935
|
|
2023-07-20 15:00:00+00:00,110.51,110.74,110.32,110.34,6384
|
|
2023-07-20 15:05:00+00:00,110.34,110.41,110.0,110.12,9113
|
|
2023-07-20 15:10:00+00:00,110.12,110.24,109.99,110.09,7204
|
|
2023-07-20 15:15:00+00:00,110.09,110.18,109.68,109.72,10548
|
|
2023-07-20 15:20:00+00:00,109.73,109.8,109.28,109.73,11726
|
|
2023-07-20 15:25:00+00:00,109.73,109.88,109.64,109.68,8522
|
|
2023-07-20 15:30:00+00:00,109.68,110.46,109.67,110.33,11059
|
|
2023-07-20 15:35:00+00:00,110.34,110.51,110.18,110.23,9937
|
|
2023-07-20 15:40:00+00:00,110.24,110.66,110.22,110.57,8281
|
|
2023-07-20 15:45:00+00:00,110.56,110.71,110.25,110.31,9536
|
|
2023-07-20 15:50:00+00:00,110.3,110.71,110.3,110.52,10459
|
|
2023-07-20 15:55:00+00:00,110.51,110.52,110.19,110.26,16867
|
|
2023-07-21 09:30:00+00:00,110.98,111.44,110.02,111.12,20185
|
|
2023-07-21 09:35:00+00:00,111.08,111.14,110.36,110.46,11064
|
|
2023-07-21 09:40:00+00:00,110.44,111.19,110.37,111.18,12067
|
|
2023-07-21 09:45:00+00:00,111.18,111.83,110.6,110.77,13708
|
|
2023-07-21 09:50:00+00:00,110.77,110.9,109.71,109.94,11963
|
|
2023-07-21 09:55:00+00:00,109.94,110.33,109.77,110.16,9221
|
|
2023-07-21 10:00:00+00:00,110.17,110.43,109.61,109.82,9982
|
|
2023-07-21 10:05:00+00:00,109.82,110.12,109.54,109.97,8099
|
|
2023-07-21 10:10:00+00:00,109.96,111.09,109.78,110.96,11992
|
|
2023-07-21 10:15:00+00:00,110.95,111.25,110.85,111.02,7205
|
|
2023-07-21 10:20:00+00:00,111.04,111.1,110.53,110.54,7720
|
|
2023-07-21 10:25:00+00:00,110.54,110.57,109.98,109.98,6849
|
|
2023-07-21 10:30:00+00:00,110.0,110.31,109.95,110.22,6260
|
|
2023-07-21 10:35:00+00:00,110.23,110.63,110.03,110.09,6958
|
|
2023-07-21 10:40:00+00:00,110.11,110.71,110.03,110.49,6297
|
|
2023-07-21 10:45:00+00:00,110.5,111.28,110.45,111.11,8089
|
|
2023-07-21 10:50:00+00:00,111.09,111.25,110.75,110.77,6473
|
|
2023-07-21 10:55:00+00:00,110.78,110.9,110.42,110.62,6206
|
|
2023-07-21 11:00:00+00:00,110.64,111.02,110.48,110.69,5454
|
|
2023-07-21 11:05:00+00:00,110.7,111.35,110.69,111.32,6718
|
|
2023-07-21 11:10:00+00:00,111.33,111.58,111.19,111.45,7674
|
|
2023-07-21 11:15:00+00:00,111.48,111.48,111.0,111.0,6552
|
|
2023-07-21 11:20:00+00:00,111.01,111.74,111.0,111.62,11344
|
|
2023-07-21 11:25:00+00:00,111.62,111.69,111.08,111.25,8847
|
|
2023-07-21 11:30:00+00:00,111.26,111.43,110.99,111.2,6611
|
|
2023-07-21 11:35:00+00:00,111.2,111.35,111.15,111.28,4287
|
|
2023-07-21 11:40:00+00:00,111.3,111.32,111.0,111.15,4432
|
|
2023-07-21 11:45:00+00:00,111.15,111.34,110.95,111.33,5114
|
|
2023-07-21 11:50:00+00:00,111.34,111.55,111.09,111.11,8763
|
|
2023-07-21 11:55:00+00:00,111.13,111.36,111.03,111.28,3076
|
|
2023-07-21 12:00:00+00:00,111.28,111.58,111.07,111.34,6364
|
|
2023-07-21 12:05:00+00:00,111.33,111.38,110.95,110.97,4165
|
|
2023-07-21 12:10:00+00:00,111.0,111.07,110.66,110.86,7039
|
|
2023-07-21 12:15:00+00:00,110.87,111.15,110.83,111.15,3505
|
|
2023-07-21 12:20:00+00:00,111.14,111.38,111.11,111.18,4264
|
|
2023-07-21 12:25:00+00:00,111.18,111.3,111.08,111.11,2685
|
|
2023-07-21 12:30:00+00:00,111.1,111.44,111.08,111.39,4073
|
|
2023-07-21 12:35:00+00:00,111.41,111.41,111.11,111.26,2757
|
|
2023-07-21 12:40:00+00:00,111.27,111.32,110.72,110.72,3960
|
|
2023-07-21 12:45:00+00:00,110.72,110.81,110.51,110.75,8219
|
|
2023-07-21 12:50:00+00:00,110.76,110.96,110.67,110.86,3124
|
|
2023-07-21 12:55:00+00:00,110.85,111.22,110.79,111.19,2928
|
|
2023-07-21 13:00:00+00:00,111.19,111.41,111.06,111.39,4054
|
|
2023-07-21 13:05:00+00:00,111.39,111.62,111.37,111.54,7425
|
|
2023-07-21 13:10:00+00:00,111.53,111.68,111.47,111.59,5318
|
|
2023-07-21 13:15:00+00:00,111.6,111.74,111.59,111.61,3519
|
|
2023-07-21 13:20:00+00:00,111.6,111.76,111.53,111.7,3467
|
|
2023-07-21 13:25:00+00:00,111.72,112.14,111.65,112.13,5767
|
|
2023-07-21 13:30:00+00:00,112.14,112.14,111.93,111.96,5954
|
|
2023-07-21 13:35:00+00:00,111.95,112.28,111.85,112.22,4437
|
|
2023-07-21 13:40:00+00:00,112.2,112.24,111.85,111.96,4670
|
|
2023-07-21 13:45:00+00:00,111.96,111.99,111.84,111.93,4090
|
|
2023-07-21 13:50:00+00:00,111.93,112.25,111.91,112.22,3811
|
|
2023-07-21 13:55:00+00:00,112.22,112.3,112.08,112.16,3787
|
|
2023-07-21 14:00:00+00:00,112.15,112.17,111.86,111.87,2828
|
|
2023-07-21 14:05:00+00:00,111.87,111.99,111.74,111.86,3359
|
|
2023-07-21 14:10:00+00:00,111.85,111.89,111.31,111.35,4900
|
|
2023-07-21 14:15:00+00:00,111.35,111.58,111.28,111.36,6525
|
|
2023-07-21 14:20:00+00:00,111.36,111.55,111.32,111.37,2644
|
|
2023-07-21 14:25:00+00:00,111.37,111.51,111.24,111.47,2720
|
|
2023-07-21 14:30:00+00:00,111.48,111.48,111.15,111.3,2682
|
|
2023-07-21 14:35:00+00:00,111.29,111.49,111.23,111.28,2326
|
|
2023-07-21 14:40:00+00:00,111.28,111.59,111.28,111.47,2690
|
|
2023-07-21 14:45:00+00:00,111.46,111.56,111.35,111.48,3205
|
|
2023-07-21 14:50:00+00:00,111.47,111.49,111.3,111.32,2099
|
|
2023-07-21 14:55:00+00:00,111.3,111.3,111.06,111.22,3566
|
|
2023-07-21 15:00:00+00:00,111.23,111.25,111.04,111.06,2474
|
|
2023-07-21 15:05:00+00:00,111.07,111.07,110.75,110.77,7096
|
|
2023-07-21 15:10:00+00:00,110.76,110.79,110.58,110.74,4384
|
|
2023-07-21 15:15:00+00:00,110.73,110.97,110.62,110.96,4388
|
|
2023-07-21 15:20:00+00:00,110.97,111.19,110.8,111.09,4582
|
|
2023-07-21 15:25:00+00:00,111.07,111.15,110.98,111.1,3742
|
|
2023-07-21 15:30:00+00:00,111.1,111.12,110.85,110.96,4187
|
|
2023-07-21 15:35:00+00:00,110.96,111.09,110.87,110.95,3463
|
|
2023-07-21 15:40:00+00:00,110.95,111.09,110.87,110.93,3692
|
|
2023-07-21 15:45:00+00:00,110.93,111.01,110.65,110.84,6912
|
|
2023-07-21 15:50:00+00:00,110.82,111.4,110.56,111.23,10958
|
|
2023-07-21 15:55:00+00:00,111.23,111.29,110.75,110.89,12182
|
|
2023-07-24 09:30:00+00:00,110.67,110.85,110.23,110.23,11368
|
|
2023-07-24 09:35:00+00:00,110.24,110.98,110.12,110.92,9853
|
|
2023-07-24 09:40:00+00:00,110.92,110.96,110.27,110.42,7436
|
|
2023-07-24 09:45:00+00:00,110.41,110.67,109.63,109.8,12489
|
|
2023-07-24 09:50:00+00:00,109.79,109.86,108.6,108.66,13735
|
|
2023-07-24 09:55:00+00:00,108.67,109.2,108.55,109.05,12237
|
|
2023-07-24 10:00:00+00:00,109.03,109.38,108.97,109.31,9490
|
|
2023-07-24 10:05:00+00:00,109.31,109.72,109.3,109.64,8760
|
|
2023-07-24 10:10:00+00:00,109.65,110.32,109.37,110.26,9870
|
|
2023-07-24 10:15:00+00:00,110.25,110.28,109.91,110.26,8467
|
|
2023-07-24 10:20:00+00:00,110.28,110.75,110.18,110.62,8236
|
|
2023-07-24 10:25:00+00:00,110.62,110.79,110.37,110.58,7212
|
|
2023-07-24 10:30:00+00:00,110.61,110.65,110.17,110.27,7189
|
|
2023-07-24 10:35:00+00:00,110.29,110.47,110.12,110.26,5364
|
|
2023-07-24 10:40:00+00:00,110.27,110.52,110.06,110.12,5355
|
|
2023-07-24 10:45:00+00:00,110.09,110.21,109.91,110.07,4032
|
|
2023-07-24 10:50:00+00:00,110.1,110.49,110.08,110.49,5167
|
|
2023-07-24 10:55:00+00:00,110.47,110.54,110.28,110.28,4046
|
|
2023-07-24 11:00:00+00:00,110.3,110.49,110.17,110.41,3628
|
|
2023-07-24 11:05:00+00:00,110.42,110.43,110.09,110.35,4347
|
|
2023-07-24 11:10:00+00:00,110.37,110.98,110.3,110.91,6742
|
|
2023-07-24 11:15:00+00:00,110.91,111.31,110.9,111.26,7696
|
|
2023-07-24 11:20:00+00:00,111.27,111.3,110.92,110.95,4593
|
|
2023-07-24 11:25:00+00:00,110.93,110.95,110.47,110.48,5309
|
|
2023-07-24 11:30:00+00:00,110.48,110.49,110.05,110.13,7658
|
|
2023-07-24 11:35:00+00:00,110.14,110.37,109.92,110.24,7421
|
|
2023-07-24 11:40:00+00:00,110.24,110.31,110.06,110.23,2672
|
|
2023-07-24 11:45:00+00:00,110.25,110.65,110.19,110.63,4191
|
|
2023-07-24 11:50:00+00:00,110.62,110.84,110.6,110.75,3012
|
|
2023-07-24 11:55:00+00:00,110.77,110.87,110.58,110.74,5232
|
|
2023-07-24 12:00:00+00:00,110.74,111.0,110.51,110.64,5117
|
|
2023-07-24 12:05:00+00:00,110.62,110.82,110.59,110.73,2669
|
|
2023-07-24 12:10:00+00:00,110.74,111.07,110.71,111.0,3464
|
|
2023-07-24 12:15:00+00:00,111.0,111.13,110.66,110.72,3687
|
|
2023-07-24 12:20:00+00:00,110.71,110.73,110.58,110.69,2552
|
|
2023-07-24 12:25:00+00:00,110.69,110.92,110.61,110.9,3127
|
|
2023-07-24 12:30:00+00:00,110.9,111.13,110.77,110.93,4143
|
|
2023-07-24 12:35:00+00:00,110.92,110.99,110.82,110.9,2653
|
|
2023-07-24 12:40:00+00:00,110.9,111.06,110.7,110.8,3772
|
|
2023-07-24 12:45:00+00:00,110.8,110.9,110.68,110.81,2981
|
|
2023-07-24 12:50:00+00:00,110.81,110.84,110.64,110.81,2930
|
|
2023-07-24 12:55:00+00:00,110.84,110.92,110.7,110.85,3360
|
|
2023-07-24 13:00:00+00:00,110.85,110.85,110.51,110.66,3142
|
|
2023-07-24 13:05:00+00:00,110.66,110.92,110.64,110.74,3940
|
|
2023-07-24 13:10:00+00:00,110.76,110.89,110.73,110.77,2907
|
|
2023-07-24 13:15:00+00:00,110.78,110.85,110.7,110.76,2007
|
|
2023-07-24 13:20:00+00:00,110.77,111.0,110.7,110.95,3154
|
|
2023-07-24 13:25:00+00:00,110.95,111.14,110.78,110.8,3754
|
|
2023-07-24 13:30:00+00:00,110.8,110.86,110.66,110.76,3812
|
|
2023-07-24 13:35:00+00:00,110.74,110.94,110.71,110.82,2807
|
|
2023-07-24 13:40:00+00:00,110.83,110.89,110.74,110.86,2194
|
|
2023-07-24 13:45:00+00:00,110.84,110.89,110.72,110.87,2360
|
|
2023-07-24 13:50:00+00:00,110.88,111.0,110.84,110.97,2768
|
|
2023-07-24 13:55:00+00:00,110.96,111.01,110.77,110.87,2989
|
|
2023-07-24 14:00:00+00:00,110.89,111.18,110.81,111.12,3122
|
|
2023-07-24 14:05:00+00:00,111.11,111.25,111.06,111.07,3902
|
|
2023-07-24 14:10:00+00:00,111.07,111.1,110.94,111.07,3333
|
|
2023-07-24 14:15:00+00:00,111.07,111.25,110.85,110.92,5966
|
|
2023-07-24 14:20:00+00:00,110.92,111.04,110.83,110.97,2435
|
|
2023-07-24 14:25:00+00:00,110.96,111.1,110.9,110.97,3139
|
|
2023-07-24 14:30:00+00:00,110.95,111.06,110.82,110.94,3120
|
|
2023-07-24 14:35:00+00:00,110.93,110.94,110.71,110.78,2754
|
|
2023-07-24 14:40:00+00:00,110.8,111.0,110.7,110.8,3955
|
|
2023-07-24 14:45:00+00:00,110.8,110.83,110.65,110.75,2386
|
|
2023-07-24 14:50:00+00:00,110.74,110.98,110.73,110.95,2563
|
|
2023-07-24 14:55:00+00:00,110.96,111.03,110.85,110.89,2062
|
|
2023-07-24 15:00:00+00:00,110.88,110.9,110.68,110.77,2638
|
|
2023-07-24 15:05:00+00:00,110.79,110.81,110.58,110.61,2646
|
|
2023-07-24 15:10:00+00:00,110.62,110.67,110.43,110.48,2639
|
|
2023-07-24 15:15:00+00:00,110.48,110.55,110.44,110.48,2117
|
|
2023-07-24 15:20:00+00:00,110.49,110.51,110.36,110.48,2955
|
|
2023-07-24 15:25:00+00:00,110.49,110.57,110.21,110.27,4814
|
|
2023-07-24 15:30:00+00:00,110.27,110.53,110.26,110.48,4365
|
|
2023-07-24 15:35:00+00:00,110.49,110.61,110.44,110.45,4062
|
|
2023-07-24 15:40:00+00:00,110.45,110.54,110.43,110.5,4731
|
|
2023-07-24 15:45:00+00:00,110.5,110.6,110.43,110.48,4126
|
|
2023-07-24 15:50:00+00:00,110.49,110.55,110.38,110.43,4862
|
|
2023-07-24 15:55:00+00:00,110.44,110.61,110.43,110.61,9492
|
|
2023-07-25 09:30:00+00:00,111.15,112.27,111.0,112.13,15122
|
|
2023-07-25 09:35:00+00:00,112.16,112.26,111.54,111.62,8258
|
|
2023-07-25 09:40:00+00:00,111.65,112.27,111.57,111.72,9754
|
|
2023-07-25 09:45:00+00:00,111.73,112.55,111.69,111.99,10775
|
|
2023-07-25 09:50:00+00:00,112.0,112.1,111.56,111.79,8384
|
|
2023-07-25 09:55:00+00:00,111.78,112.45,111.64,112.36,7870
|
|
2023-07-25 10:00:00+00:00,112.36,112.75,112.04,112.47,9008
|
|
2023-07-25 10:05:00+00:00,112.49,112.58,112.0,112.04,6269
|
|
2023-07-25 10:10:00+00:00,112.03,112.38,112.0,112.16,7032
|
|
2023-07-25 10:15:00+00:00,112.14,112.18,111.72,111.8,6495
|
|
2023-07-25 10:20:00+00:00,111.8,112.49,111.77,112.44,5690
|
|
2023-07-25 10:25:00+00:00,112.46,112.52,112.12,112.31,5583
|
|
2023-07-25 10:30:00+00:00,112.32,112.74,112.07,112.55,7210
|
|
2023-07-25 10:35:00+00:00,112.56,112.68,112.37,112.66,4256
|
|
2023-07-25 10:40:00+00:00,112.63,112.7,112.23,112.47,5138
|
|
2023-07-25 10:45:00+00:00,112.45,112.53,112.28,112.42,2913
|
|
2023-07-25 10:50:00+00:00,112.42,112.43,111.97,112.03,4629
|
|
2023-07-25 10:55:00+00:00,112.02,112.08,111.87,112.01,3453
|
|
2023-07-25 11:00:00+00:00,112.01,112.13,111.88,111.96,3101
|
|
2023-07-25 11:05:00+00:00,111.95,112.14,111.89,112.09,3272
|
|
2023-07-25 11:10:00+00:00,112.1,112.21,112.01,112.1,3229
|
|
2023-07-25 11:15:00+00:00,112.09,112.14,111.91,112.06,2817
|
|
2023-07-25 11:20:00+00:00,112.04,112.05,111.68,111.78,4589
|
|
2023-07-25 11:25:00+00:00,111.77,112.1,111.75,112.07,3283
|
|
2023-07-25 11:30:00+00:00,112.08,112.22,111.97,112.15,3059
|
|
2023-07-25 11:35:00+00:00,112.17,112.46,112.11,112.39,3652
|
|
2023-07-25 11:40:00+00:00,112.39,112.68,112.38,112.64,4469
|
|
2023-07-25 11:45:00+00:00,112.64,112.66,112.53,112.57,2904
|
|
2023-07-25 11:50:00+00:00,112.58,112.68,112.5,112.52,2858
|
|
2023-07-25 11:55:00+00:00,112.52,112.63,112.48,112.53,2415
|
|
2023-07-25 12:00:00+00:00,112.54,112.55,112.24,112.29,3093
|
|
2023-07-25 12:05:00+00:00,112.3,112.45,112.28,112.34,2340
|
|
2023-07-25 12:10:00+00:00,112.34,112.53,112.24,112.49,2494
|
|
2023-07-25 12:15:00+00:00,112.47,112.65,112.39,112.65,2286
|
|
2023-07-25 12:20:00+00:00,112.64,112.66,112.27,112.43,3467
|
|
2023-07-25 12:25:00+00:00,112.43,112.58,112.22,112.57,3058
|
|
2023-07-25 12:30:00+00:00,112.57,112.58,112.44,112.57,2280
|
|
2023-07-25 12:35:00+00:00,112.56,112.71,112.51,112.67,3290
|
|
2023-07-25 12:40:00+00:00,112.67,112.79,112.51,112.74,4234
|
|
2023-07-25 12:45:00+00:00,112.74,112.86,112.67,112.85,3665
|
|
2023-07-25 12:50:00+00:00,112.86,112.99,112.85,112.95,4222
|
|
2023-07-25 12:55:00+00:00,112.95,112.96,112.81,112.92,2318
|
|
2023-07-25 13:00:00+00:00,112.91,113.02,112.67,112.73,4767
|
|
2023-07-25 13:05:00+00:00,112.72,112.81,112.46,112.65,4813
|
|
2023-07-25 13:10:00+00:00,112.66,112.84,112.57,112.81,2928
|
|
2023-07-25 13:15:00+00:00,112.81,112.98,112.76,112.83,2856
|
|
2023-07-25 13:20:00+00:00,112.84,112.97,112.81,112.91,1845
|
|
2023-07-25 13:25:00+00:00,112.91,113.01,112.82,112.92,2149
|
|
2023-07-25 13:30:00+00:00,112.92,112.97,112.82,112.9,1927
|
|
2023-07-25 13:35:00+00:00,112.9,112.92,112.72,112.84,2145
|
|
2023-07-25 13:40:00+00:00,112.84,112.87,112.7,112.82,2088
|
|
2023-07-25 13:45:00+00:00,112.81,112.85,112.68,112.75,1516
|
|
2023-07-25 13:50:00+00:00,112.75,112.88,112.67,112.7,1725
|
|
2023-07-25 13:55:00+00:00,112.7,112.85,112.69,112.78,1323
|
|
2023-07-25 14:00:00+00:00,112.79,112.82,112.63,112.81,2070
|
|
2023-07-25 14:05:00+00:00,112.81,112.84,112.72,112.76,1392
|
|
2023-07-25 14:10:00+00:00,112.76,112.91,112.73,112.89,1708
|
|
2023-07-25 14:15:00+00:00,112.89,113.02,112.76,113.02,3272
|
|
2023-07-25 14:20:00+00:00,113.01,113.39,112.94,113.28,7214
|
|
2023-07-25 14:25:00+00:00,113.28,113.57,113.2,113.47,6315
|
|
2023-07-25 14:30:00+00:00,113.48,113.77,113.46,113.74,7553
|
|
2023-07-25 14:35:00+00:00,113.73,114.04,113.7,113.92,8828
|
|
2023-07-25 14:40:00+00:00,113.93,114.04,113.79,113.99,6370
|
|
2023-07-25 14:45:00+00:00,113.98,114.05,113.72,113.74,6485
|
|
2023-07-25 14:50:00+00:00,113.74,113.92,113.73,113.85,3399
|
|
2023-07-25 14:55:00+00:00,113.85,113.86,113.28,113.37,6501
|
|
2023-07-25 15:00:00+00:00,113.38,113.64,113.32,113.6,4677
|
|
2023-07-25 15:05:00+00:00,113.61,113.77,113.51,113.72,4081
|
|
2023-07-25 15:10:00+00:00,113.73,113.92,113.7,113.9,3773
|
|
2023-07-25 15:15:00+00:00,113.9,113.97,113.76,113.79,3675
|
|
2023-07-25 15:20:00+00:00,113.79,113.84,113.54,113.59,3565
|
|
2023-07-25 15:25:00+00:00,113.58,113.59,113.42,113.48,3187
|
|
2023-07-25 15:30:00+00:00,113.48,113.66,113.34,113.61,4543
|
|
2023-07-25 15:35:00+00:00,113.6,113.81,113.51,113.53,4501
|
|
2023-07-25 15:40:00+00:00,113.53,113.66,113.51,113.58,3060
|
|
2023-07-25 15:45:00+00:00,113.58,113.58,113.32,113.57,4734
|
|
2023-07-25 15:50:00+00:00,113.56,113.57,113.12,113.18,6477
|
|
2023-07-25 15:55:00+00:00,113.16,113.17,112.83,113.0,11816
|
|
2023-07-26 09:30:00+00:00,111.91,112.01,109.93,110.22,22536
|
|
2023-07-26 09:35:00+00:00,110.2,110.65,109.82,110.47,13714
|
|
2023-07-26 09:40:00+00:00,110.49,111.0,110.25,110.37,13396
|
|
2023-07-26 09:45:00+00:00,110.38,110.52,109.84,109.9,14163
|
|
2023-07-26 09:50:00+00:00,109.9,110.84,109.89,110.8,9352
|
|
2023-07-26 09:55:00+00:00,110.78,111.08,110.51,110.73,9312
|
|
2023-07-26 10:00:00+00:00,110.75,111.28,110.71,111.24,8208
|
|
2023-07-26 10:05:00+00:00,111.24,111.34,110.97,111.1,6105
|
|
2023-07-26 10:10:00+00:00,111.12,111.42,110.98,111.3,7113
|
|
2023-07-26 10:15:00+00:00,111.3,111.37,111.02,111.17,4452
|
|
2023-07-26 10:20:00+00:00,111.15,111.23,110.55,110.77,8082
|
|
2023-07-26 10:25:00+00:00,110.79,110.85,110.44,110.47,6112
|
|
2023-07-26 10:30:00+00:00,110.47,110.88,110.46,110.62,4836
|
|
2023-07-26 10:35:00+00:00,110.62,110.79,110.54,110.59,3910
|
|
2023-07-26 10:40:00+00:00,110.6,110.94,110.5,110.9,3327
|
|
2023-07-26 10:45:00+00:00,110.9,110.95,110.41,110.45,3937
|
|
2023-07-26 10:50:00+00:00,110.43,110.46,109.93,110.02,7854
|
|
2023-07-26 10:55:00+00:00,110.01,110.01,109.57,109.71,8742
|
|
2023-07-26 11:00:00+00:00,109.7,109.9,109.48,109.87,7758
|
|
2023-07-26 11:05:00+00:00,109.9,109.91,109.53,109.78,5038
|
|
2023-07-26 11:10:00+00:00,109.76,109.84,109.56,109.8,4388
|
|
2023-07-26 11:15:00+00:00,109.8,110.06,109.71,109.93,5310
|
|
2023-07-26 11:20:00+00:00,109.93,110.02,109.82,109.9,2897
|
|
2023-07-26 11:25:00+00:00,109.89,110.09,109.88,109.89,3230
|
|
2023-07-26 11:30:00+00:00,109.9,110.12,109.86,110.01,2418
|
|
2023-07-26 11:35:00+00:00,110.0,110.06,109.91,109.99,1914
|
|
2023-07-26 11:40:00+00:00,109.99,110.2,109.93,110.19,3315
|
|
2023-07-26 11:45:00+00:00,110.19,110.27,110.04,110.19,2628
|
|
2023-07-26 11:50:00+00:00,110.19,110.48,110.15,110.34,4138
|
|
2023-07-26 11:55:00+00:00,110.34,110.45,110.28,110.4,2697
|
|
2023-07-26 12:00:00+00:00,110.4,110.44,110.2,110.41,2422
|
|
2023-07-26 12:05:00+00:00,110.41,110.46,110.31,110.4,1899
|
|
2023-07-26 12:10:00+00:00,110.4,110.59,110.36,110.39,2743
|
|
2023-07-26 12:15:00+00:00,110.39,110.42,110.23,110.33,1973
|
|
2023-07-26 12:20:00+00:00,110.32,110.33,110.23,110.24,1938
|
|
2023-07-26 12:25:00+00:00,110.24,110.26,109.96,110.01,3820
|
|
2023-07-26 12:30:00+00:00,110.01,110.17,109.99,110.13,2044
|
|
2023-07-26 12:35:00+00:00,110.13,110.22,110.05,110.17,1605
|
|
2023-07-26 12:40:00+00:00,110.18,110.3,110.11,110.21,2096
|
|
2023-07-26 12:45:00+00:00,110.22,110.22,110.09,110.18,1333
|
|
2023-07-26 12:50:00+00:00,110.19,110.3,110.11,110.16,1708
|
|
2023-07-26 12:55:00+00:00,110.15,110.34,110.12,110.3,1832
|
|
2023-07-26 13:00:00+00:00,110.3,110.53,110.27,110.5,2366
|
|
2023-07-26 13:05:00+00:00,110.51,110.52,110.25,110.48,2493
|
|
2023-07-26 13:10:00+00:00,110.48,110.55,110.43,110.48,1299
|
|
2023-07-26 13:15:00+00:00,110.47,110.58,110.41,110.51,1846
|
|
2023-07-26 13:20:00+00:00,110.51,110.64,110.4,110.63,1710
|
|
2023-07-26 13:25:00+00:00,110.64,110.79,110.58,110.77,2354
|
|
2023-07-26 13:30:00+00:00,110.77,110.78,110.65,110.77,2080
|
|
2023-07-26 13:35:00+00:00,110.77,110.87,110.68,110.84,2313
|
|
2023-07-26 13:40:00+00:00,110.84,110.86,110.71,110.75,1475
|
|
2023-07-26 13:45:00+00:00,110.77,110.95,110.75,110.91,1709
|
|
2023-07-26 13:50:00+00:00,110.93,110.96,110.83,110.87,1716
|
|
2023-07-26 13:55:00+00:00,110.87,110.91,110.68,110.71,1905
|
|
2023-07-26 14:00:00+00:00,110.69,111.13,110.47,110.93,4766
|
|
2023-07-26 14:05:00+00:00,110.94,111.19,110.78,111.14,3656
|
|
2023-07-26 14:10:00+00:00,111.13,111.43,111.12,111.19,5496
|
|
2023-07-26 14:15:00+00:00,111.19,111.35,111.08,111.24,3432
|
|
2023-07-26 14:20:00+00:00,111.23,111.36,111.14,111.27,2978
|
|
2023-07-26 14:25:00+00:00,111.25,111.25,110.85,110.91,3212
|
|
2023-07-26 14:30:00+00:00,110.91,111.38,110.86,111.08,4028
|
|
2023-07-26 14:35:00+00:00,111.08,112.15,111.08,112.11,8516
|
|
2023-07-26 14:40:00+00:00,112.11,112.36,111.94,112.15,9662
|
|
2023-07-26 14:45:00+00:00,112.19,112.25,111.57,111.67,6032
|
|
2023-07-26 14:50:00+00:00,111.66,111.92,111.45,111.87,6475
|
|
2023-07-26 14:55:00+00:00,111.89,111.89,111.39,111.56,5659
|
|
2023-07-26 15:00:00+00:00,111.6,111.79,111.35,111.39,5469
|
|
2023-07-26 15:05:00+00:00,111.39,111.47,110.52,110.67,8397
|
|
2023-07-26 15:10:00+00:00,110.66,110.85,110.48,110.57,6647
|
|
2023-07-26 15:15:00+00:00,110.56,110.75,110.2,110.43,7029
|
|
2023-07-26 15:20:00+00:00,110.41,110.83,110.33,110.43,8185
|
|
2023-07-26 15:25:00+00:00,110.44,110.57,110.32,110.42,5871
|
|
2023-07-26 15:30:00+00:00,110.43,110.43,110.08,110.42,7760
|
|
2023-07-26 15:35:00+00:00,110.42,110.63,110.15,110.33,6893
|
|
2023-07-26 15:40:00+00:00,110.33,110.76,110.32,110.7,6671
|
|
2023-07-26 15:45:00+00:00,110.71,110.76,110.43,110.45,5655
|
|
2023-07-26 15:50:00+00:00,110.45,110.46,109.3,109.93,18956
|
|
2023-07-26 15:55:00+00:00,109.94,110.11,109.79,110.09,15333
|
|
2023-07-27 09:30:00+00:00,111.79,111.89,110.72,110.75,22007
|
|
2023-07-27 09:35:00+00:00,110.75,112.32,110.73,111.65,17239
|
|
2023-07-27 09:40:00+00:00,111.66,112.46,111.66,112.37,11393
|
|
2023-07-27 09:45:00+00:00,112.37,113.15,112.1,113.07,14900
|
|
2023-07-27 09:50:00+00:00,113.11,113.27,112.75,112.77,13075
|
|
2023-07-27 09:55:00+00:00,112.76,113.09,112.56,112.63,9124
|
|
2023-07-27 10:00:00+00:00,112.64,113.87,112.56,113.56,15065
|
|
2023-07-27 10:05:00+00:00,113.55,113.69,112.65,112.78,10727
|
|
2023-07-27 10:10:00+00:00,112.79,112.89,112.06,112.07,11898
|
|
2023-07-27 10:15:00+00:00,112.08,112.65,112.02,112.42,9358
|
|
2023-07-27 10:20:00+00:00,112.41,112.49,111.83,111.84,8008
|
|
2023-07-27 10:25:00+00:00,111.83,111.86,111.36,111.39,9928
|
|
2023-07-27 10:30:00+00:00,111.39,111.84,111.32,111.82,9364
|
|
2023-07-27 10:35:00+00:00,111.82,112.08,111.64,112.08,7739
|
|
2023-07-27 10:40:00+00:00,112.06,112.67,112.02,112.56,9354
|
|
2023-07-27 10:45:00+00:00,112.57,113.04,112.55,112.81,11189
|
|
2023-07-27 10:50:00+00:00,112.81,112.89,112.33,112.34,8455
|
|
2023-07-27 10:55:00+00:00,112.34,112.64,112.22,112.39,8161
|
|
2023-07-27 11:00:00+00:00,112.4,112.87,112.39,112.62,7909
|
|
2023-07-27 11:05:00+00:00,112.61,112.95,112.56,112.74,6338
|
|
2023-07-27 11:10:00+00:00,112.73,112.86,112.17,112.31,6324
|
|
2023-07-27 11:15:00+00:00,112.3,112.36,111.84,111.94,8564
|
|
2023-07-27 11:20:00+00:00,111.92,112.78,111.85,112.76,9111
|
|
2023-07-27 11:25:00+00:00,112.77,113.21,112.73,113.19,9281
|
|
2023-07-27 11:30:00+00:00,113.2,113.79,113.19,113.67,10707
|
|
2023-07-27 11:35:00+00:00,113.66,113.73,113.37,113.48,6570
|
|
2023-07-27 11:40:00+00:00,113.49,113.65,113.33,113.44,5626
|
|
2023-07-27 11:45:00+00:00,113.42,113.7,113.11,113.19,6411
|
|
2023-07-27 11:50:00+00:00,113.21,113.47,113.15,113.27,3972
|
|
2023-07-27 11:55:00+00:00,113.27,113.44,113.14,113.27,4072
|
|
2023-07-27 12:00:00+00:00,113.26,113.77,113.23,113.53,6056
|
|
2023-07-27 12:05:00+00:00,113.55,113.75,113.44,113.75,3830
|
|
2023-07-27 12:10:00+00:00,113.75,113.91,113.7,113.77,5810
|
|
2023-07-27 12:15:00+00:00,113.79,114.16,113.74,114.14,9112
|
|
2023-07-27 12:20:00+00:00,114.14,114.21,114.0,114.16,6325
|
|
2023-07-27 12:25:00+00:00,114.17,114.44,114.16,114.39,6997
|
|
2023-07-27 12:30:00+00:00,114.4,114.57,114.15,114.35,6675
|
|
2023-07-27 12:35:00+00:00,114.36,114.66,114.23,114.6,5186
|
|
2023-07-27 12:40:00+00:00,114.61,114.86,114.57,114.75,5834
|
|
2023-07-27 12:45:00+00:00,114.75,115.08,114.53,114.62,8567
|
|
2023-07-27 12:50:00+00:00,114.62,114.64,114.34,114.42,4987
|
|
2023-07-27 12:55:00+00:00,114.42,114.69,114.25,114.69,5371
|
|
2023-07-27 13:00:00+00:00,114.69,114.9,114.4,114.47,5850
|
|
2023-07-27 13:05:00+00:00,114.45,114.47,113.76,114.06,8237
|
|
2023-07-27 13:10:00+00:00,114.06,114.31,114.02,114.14,4293
|
|
2023-07-27 13:15:00+00:00,114.14,114.25,113.66,113.89,6502
|
|
2023-07-27 13:20:00+00:00,113.85,113.87,113.45,113.54,5012
|
|
2023-07-27 13:25:00+00:00,113.52,113.6,113.24,113.27,4742
|
|
2023-07-27 13:30:00+00:00,113.28,113.28,112.98,113.04,8007
|
|
2023-07-27 13:35:00+00:00,113.03,113.15,112.92,113.06,5125
|
|
2023-07-27 13:40:00+00:00,113.06,113.4,113.0,113.39,5497
|
|
2023-07-27 13:45:00+00:00,113.39,113.4,113.02,113.26,3633
|
|
2023-07-27 13:50:00+00:00,113.27,113.32,112.98,113.14,5333
|
|
2023-07-27 13:55:00+00:00,113.15,113.24,112.99,113.17,3305
|
|
2023-07-27 14:00:00+00:00,113.16,113.31,112.94,113.09,5163
|
|
2023-07-27 14:05:00+00:00,113.08,113.18,112.58,112.66,6280
|
|
2023-07-27 14:10:00+00:00,112.67,112.71,112.08,112.26,7984
|
|
2023-07-27 14:15:00+00:00,112.25,112.64,112.19,112.58,5780
|
|
2023-07-27 14:20:00+00:00,112.59,112.83,112.54,112.58,5141
|
|
2023-07-27 14:25:00+00:00,112.58,112.64,111.73,111.74,9279
|
|
2023-07-27 14:30:00+00:00,111.73,111.97,111.44,111.53,8013
|
|
2023-07-27 14:35:00+00:00,111.52,111.58,110.79,111.06,9865
|
|
2023-07-27 14:40:00+00:00,111.05,111.35,111.02,111.2,7518
|
|
2023-07-27 14:45:00+00:00,111.2,111.54,111.11,111.34,5621
|
|
2023-07-27 14:50:00+00:00,111.33,111.35,111.06,111.25,3913
|
|
2023-07-27 14:55:00+00:00,111.23,111.24,110.72,110.74,5960
|
|
2023-07-27 15:00:00+00:00,110.73,110.99,110.66,110.78,5347
|
|
2023-07-27 15:05:00+00:00,110.76,110.85,110.51,110.84,6278
|
|
2023-07-27 15:10:00+00:00,110.84,111.18,110.76,111.16,7769
|
|
2023-07-27 15:15:00+00:00,111.15,111.4,111.08,111.4,6454
|
|
2023-07-27 15:20:00+00:00,111.4,111.47,111.04,111.08,5115
|
|
2023-07-27 15:25:00+00:00,111.08,111.29,111.0,111.14,4331
|
|
2023-07-27 15:30:00+00:00,111.14,111.35,111.0,111.05,4479
|
|
2023-07-27 15:35:00+00:00,111.0,111.24,110.82,111.09,5657
|
|
2023-07-27 15:40:00+00:00,111.1,111.17,110.8,110.82,4747
|
|
2023-07-27 15:45:00+00:00,110.83,110.91,110.54,110.84,6578
|
|
2023-07-27 15:50:00+00:00,110.85,111.21,110.85,111.11,7655
|
|
2023-07-27 15:55:00+00:00,111.1,111.3,110.91,111.12,10242
|
|
2023-07-28 09:30:00+00:00,113.38,113.47,112.44,113.37,17332
|
|
2023-07-28 09:35:00+00:00,113.36,113.92,112.57,113.04,19736
|
|
2023-07-28 09:40:00+00:00,113.04,113.51,112.67,113.22,9053
|
|
2023-07-28 09:45:00+00:00,113.22,113.51,113.02,113.34,7931
|
|
2023-07-28 09:50:00+00:00,113.37,113.76,113.18,113.62,8061
|
|
2023-07-28 09:55:00+00:00,113.6,113.62,113.08,113.19,7226
|
|
2023-07-28 10:00:00+00:00,113.22,113.6,112.96,113.59,10555
|
|
2023-07-28 10:05:00+00:00,113.6,113.61,113.35,113.41,5853
|
|
2023-07-28 10:10:00+00:00,113.42,114.06,113.39,113.59,9961
|
|
2023-07-28 10:15:00+00:00,113.58,113.81,113.53,113.81,5538
|
|
2023-07-28 10:20:00+00:00,113.82,113.82,113.3,113.52,8096
|
|
2023-07-28 10:25:00+00:00,113.53,113.7,113.31,113.44,7239
|
|
2023-07-28 10:30:00+00:00,113.43,114.29,113.43,114.19,9063
|
|
2023-07-28 10:35:00+00:00,114.21,114.25,113.92,114.01,6539
|
|
2023-07-28 10:40:00+00:00,114.0,114.21,113.59,113.66,8156
|
|
2023-07-28 10:45:00+00:00,113.64,113.84,113.31,113.79,7894
|
|
2023-07-28 10:50:00+00:00,113.8,114.05,113.66,113.75,7078
|
|
2023-07-28 10:55:00+00:00,113.78,114.09,113.62,114.0,5327
|
|
2023-07-28 11:00:00+00:00,114.0,114.16,113.93,114.09,5181
|
|
2023-07-28 11:05:00+00:00,114.07,114.18,113.93,113.99,4738
|
|
2023-07-28 11:10:00+00:00,113.99,114.43,113.85,114.37,6549
|
|
2023-07-28 11:15:00+00:00,114.38,114.47,114.31,114.46,4704
|
|
2023-07-28 11:20:00+00:00,114.46,114.52,114.34,114.45,5233
|
|
2023-07-28 11:25:00+00:00,114.43,114.56,114.36,114.42,4819
|
|
2023-07-28 11:30:00+00:00,114.41,114.7,114.3,114.62,5851
|
|
2023-07-28 11:35:00+00:00,114.61,114.86,114.56,114.78,6042
|
|
2023-07-28 11:40:00+00:00,114.77,114.84,114.59,114.64,3813
|
|
2023-07-28 11:45:00+00:00,114.62,114.71,114.37,114.51,4401
|
|
2023-07-28 11:50:00+00:00,114.51,114.64,114.48,114.53,4275
|
|
2023-07-28 11:55:00+00:00,114.53,114.61,114.39,114.55,3641
|
|
2023-07-28 12:00:00+00:00,114.55,114.69,114.14,114.4,5789
|
|
2023-07-28 12:05:00+00:00,114.4,114.44,114.12,114.12,3758
|
|
2023-07-28 12:10:00+00:00,114.11,114.38,114.07,114.27,5076
|
|
2023-07-28 12:15:00+00:00,114.27,114.32,114.01,114.28,4071
|
|
2023-07-28 12:20:00+00:00,114.26,114.41,114.24,114.29,5124
|
|
2023-07-28 12:25:00+00:00,114.29,114.64,114.07,114.64,5549
|
|
2023-07-28 12:30:00+00:00,114.63,114.64,114.29,114.31,4093
|
|
2023-07-28 12:35:00+00:00,114.3,114.3,114.01,114.09,4044
|
|
2023-07-28 12:40:00+00:00,114.11,114.19,113.96,113.97,3812
|
|
2023-07-28 12:45:00+00:00,113.99,114.09,113.87,114.05,4196
|
|
2023-07-28 12:50:00+00:00,114.05,114.28,113.99,114.25,4492
|
|
2023-07-28 12:55:00+00:00,114.26,114.26,113.9,114.01,4155
|
|
2023-07-28 13:00:00+00:00,114.01,114.01,113.71,113.91,5183
|
|
2023-07-28 13:05:00+00:00,113.91,113.97,113.64,113.69,4296
|
|
2023-07-28 13:10:00+00:00,113.69,113.83,113.57,113.76,3804
|
|
2023-07-28 13:15:00+00:00,113.77,113.77,113.57,113.64,3241
|
|
2023-07-28 13:20:00+00:00,113.63,113.63,113.37,113.46,4573
|
|
2023-07-28 13:25:00+00:00,113.46,113.49,113.37,113.44,2599
|
|
2023-07-28 13:30:00+00:00,113.43,113.52,113.29,113.34,4713
|
|
2023-07-28 13:35:00+00:00,113.33,113.43,113.2,113.26,3939
|
|
2023-07-28 13:40:00+00:00,113.27,113.28,112.68,112.82,7880
|
|
2023-07-28 13:45:00+00:00,112.82,112.89,112.57,112.81,6131
|
|
2023-07-28 13:50:00+00:00,112.82,113.1,112.8,113.08,6080
|
|
2023-07-28 13:55:00+00:00,113.07,113.3,113.06,113.28,4360
|
|
2023-07-28 14:00:00+00:00,113.28,113.35,113.12,113.14,4942
|
|
2023-07-28 14:05:00+00:00,113.17,113.2,112.99,113.0,3659
|
|
2023-07-28 14:10:00+00:00,113.01,113.05,112.77,112.99,4538
|
|
2023-07-28 14:15:00+00:00,113.02,113.09,112.76,112.85,4142
|
|
2023-07-28 14:20:00+00:00,112.86,113.1,112.8,112.92,4134
|
|
2023-07-28 14:25:00+00:00,112.92,113.01,112.9,113.0,2340
|
|
2023-07-28 14:30:00+00:00,112.99,113.18,112.96,113.11,4345
|
|
2023-07-28 14:35:00+00:00,113.12,113.15,112.91,112.97,3425
|
|
2023-07-28 14:40:00+00:00,112.98,113.48,112.96,113.46,4170
|
|
2023-07-28 14:45:00+00:00,113.45,113.64,113.4,113.59,4724
|
|
2023-07-28 14:50:00+00:00,113.59,113.61,113.43,113.45,3231
|
|
2023-07-28 14:55:00+00:00,113.44,113.45,113.15,113.24,3938
|
|
2023-07-28 15:00:00+00:00,113.23,113.43,113.13,113.3,4932
|
|
2023-07-28 15:05:00+00:00,113.3,113.39,113.25,113.29,3726
|
|
2023-07-28 15:10:00+00:00,113.29,113.35,113.22,113.29,3431
|
|
2023-07-28 15:15:00+00:00,113.28,113.33,113.09,113.15,3876
|
|
2023-07-28 15:20:00+00:00,113.14,113.19,112.94,113.18,5801
|
|
2023-07-28 15:25:00+00:00,113.18,113.28,112.89,112.9,5606
|
|
2023-07-28 15:30:00+00:00,112.9,113.17,112.78,113.12,5754
|
|
2023-07-28 15:35:00+00:00,113.12,113.15,112.99,113.01,3913
|
|
2023-07-28 15:40:00+00:00,113.0,113.2,112.98,113.09,4555
|
|
2023-07-28 15:45:00+00:00,113.09,113.15,112.84,112.84,5473
|
|
2023-07-28 15:50:00+00:00,112.84,113.06,112.71,112.97,9135
|
|
2023-07-28 15:55:00+00:00,112.97,113.04,112.82,112.95,12401
|
|
2023-07-31 09:30:00+00:00,114.13,114.16,113.51,113.69,16110
|
|
2023-07-31 09:35:00+00:00,113.69,114.3,113.56,114.05,12579
|
|
2023-07-31 09:40:00+00:00,114.03,114.2,113.66,113.9,7695
|
|
2023-07-31 09:45:00+00:00,113.9,114.08,113.38,113.47,10380
|
|
2023-07-31 09:50:00+00:00,113.45,113.65,113.15,113.3,11079
|
|
2023-07-31 09:55:00+00:00,113.29,113.31,112.77,113.05,11393
|
|
2023-07-31 10:00:00+00:00,113.07,113.16,112.84,112.99,7728
|
|
2023-07-31 10:05:00+00:00,112.98,113.34,112.8,113.21,10308
|
|
2023-07-31 10:10:00+00:00,113.22,113.44,113.03,113.43,7421
|
|
2023-07-31 10:15:00+00:00,113.43,113.52,113.14,113.18,6544
|
|
2023-07-31 10:20:00+00:00,113.16,113.39,113.11,113.2,6064
|
|
2023-07-31 10:25:00+00:00,113.19,113.32,113.09,113.2,5724
|
|
2023-07-31 10:30:00+00:00,113.19,113.38,112.61,112.66,9979
|
|
2023-07-31 10:35:00+00:00,112.66,112.78,112.35,112.75,9615
|
|
2023-07-31 10:40:00+00:00,112.75,113.02,112.67,112.88,7063
|
|
2023-07-31 10:45:00+00:00,112.89,112.97,112.64,112.94,6579
|
|
2023-07-31 10:50:00+00:00,112.92,113.18,112.78,113.0,5616
|
|
2023-07-31 10:55:00+00:00,112.99,113.11,112.87,112.93,4111
|
|
2023-07-31 11:00:00+00:00,112.91,113.2,112.82,113.11,5167
|
|
2023-07-31 11:05:00+00:00,113.12,113.18,113.02,113.13,3103
|
|
2023-07-31 11:10:00+00:00,113.13,113.26,113.07,113.14,3342
|
|
2023-07-31 11:15:00+00:00,113.14,113.18,112.86,112.89,4653
|
|
2023-07-31 11:20:00+00:00,112.88,112.99,112.71,112.71,3739
|
|
2023-07-31 11:25:00+00:00,112.72,112.89,112.6,112.86,4087
|
|
2023-07-31 11:30:00+00:00,112.87,113.01,112.69,112.98,4741
|
|
2023-07-31 11:35:00+00:00,113.0,113.18,112.84,113.16,4778
|
|
2023-07-31 11:40:00+00:00,113.16,113.21,113.02,113.17,3932
|
|
2023-07-31 11:45:00+00:00,113.15,113.21,113.04,113.15,2663
|
|
2023-07-31 11:50:00+00:00,113.15,113.18,112.8,112.98,3938
|
|
2023-07-31 11:55:00+00:00,112.96,113.23,112.94,113.22,4131
|
|
2023-07-31 12:00:00+00:00,113.21,113.24,113.1,113.15,2665
|
|
2023-07-31 12:05:00+00:00,113.15,113.3,113.05,113.22,3169
|
|
2023-07-31 12:10:00+00:00,113.23,113.38,113.12,113.17,4345
|
|
2023-07-31 12:15:00+00:00,113.16,113.45,112.93,113.44,6336
|
|
2023-07-31 12:20:00+00:00,113.44,113.66,113.43,113.59,9685
|
|
2023-07-31 12:25:00+00:00,113.59,113.74,113.37,113.7,6438
|
|
2023-07-31 12:30:00+00:00,113.69,113.8,113.53,113.7,6247
|
|
2023-07-31 12:35:00+00:00,113.71,113.84,113.63,113.77,3518
|
|
2023-07-31 12:40:00+00:00,113.77,113.8,113.7,113.79,3260
|
|
2023-07-31 12:45:00+00:00,113.78,113.88,113.7,113.84,4648
|
|
2023-07-31 12:50:00+00:00,113.84,113.86,113.7,113.82,3742
|
|
2023-07-31 12:55:00+00:00,113.82,113.82,113.63,113.74,5091
|
|
2023-07-31 13:00:00+00:00,113.72,113.77,113.55,113.72,4233
|
|
2023-07-31 13:05:00+00:00,113.71,113.98,113.66,113.93,4016
|
|
2023-07-31 13:10:00+00:00,113.93,114.02,113.89,113.92,3763
|
|
2023-07-31 13:15:00+00:00,113.91,113.93,113.65,113.67,4319
|
|
2023-07-31 13:20:00+00:00,113.67,114.0,113.62,113.93,4150
|
|
2023-07-31 13:25:00+00:00,113.93,114.09,113.86,113.91,4472
|
|
2023-07-31 13:30:00+00:00,113.93,114.1,113.87,114.01,4119
|
|
2023-07-31 13:35:00+00:00,114.02,114.08,113.94,113.97,3078
|
|
2023-07-31 13:40:00+00:00,113.97,114.05,113.82,114.05,3096
|
|
2023-07-31 13:45:00+00:00,114.05,114.14,114.02,114.14,4871
|
|
2023-07-31 13:50:00+00:00,114.14,114.24,113.9,113.97,4998
|
|
2023-07-31 13:55:00+00:00,113.97,114.02,113.88,114.01,2555
|
|
2023-07-31 14:00:00+00:00,114.04,114.32,113.98,114.3,5178
|
|
2023-07-31 14:05:00+00:00,114.31,114.31,114.15,114.22,4868
|
|
2023-07-31 14:10:00+00:00,114.22,114.5,114.19,114.47,6249
|
|
2023-07-31 14:15:00+00:00,114.46,114.68,114.42,114.65,6725
|
|
2023-07-31 14:20:00+00:00,114.66,114.66,114.33,114.39,5424
|
|
2023-07-31 14:25:00+00:00,114.39,114.42,114.2,114.3,4241
|
|
2023-07-31 14:30:00+00:00,114.3,114.31,114.09,114.2,4587
|
|
2023-07-31 14:35:00+00:00,114.19,114.27,114.02,114.19,4033
|
|
2023-07-31 14:40:00+00:00,114.2,114.35,114.11,114.27,4028
|
|
2023-07-31 14:45:00+00:00,114.28,114.31,114.17,114.24,2695
|
|
2023-07-31 14:50:00+00:00,114.25,114.42,114.17,114.37,3691
|
|
2023-07-31 14:55:00+00:00,114.35,114.48,114.35,114.38,4023
|
|
2023-07-31 15:00:00+00:00,114.39,114.42,114.17,114.25,3730
|
|
2023-07-31 15:05:00+00:00,114.26,114.29,114.12,114.14,3724
|
|
2023-07-31 15:10:00+00:00,114.14,114.2,113.98,114.07,3900
|
|
2023-07-31 15:15:00+00:00,114.07,114.21,114.0,114.16,3149
|
|
2023-07-31 15:20:00+00:00,114.17,114.19,113.99,114.0,3052
|
|
2023-07-31 15:25:00+00:00,114.0,114.02,113.82,113.87,4466
|
|
2023-07-31 15:30:00+00:00,113.88,113.94,113.71,113.75,4116
|
|
2023-07-31 15:35:00+00:00,113.75,113.96,113.69,113.89,4813
|
|
2023-07-31 15:40:00+00:00,113.89,113.96,113.78,113.95,5169
|
|
2023-07-31 15:45:00+00:00,113.95,114.0,113.75,113.79,5056
|
|
2023-07-31 15:50:00+00:00,113.79,114.3,113.79,114.19,9444
|
|
2023-07-31 15:55:00+00:00,114.19,114.43,114.08,114.43,15091
|
|
2023-08-01 09:30:00+00:00,114.26,114.39,113.16,113.74,17183
|
|
2023-08-01 09:35:00+00:00,113.74,114.09,113.51,114.0,9776
|
|
2023-08-01 09:40:00+00:00,114.0,114.32,113.76,114.32,10509
|
|
2023-08-01 09:45:00+00:00,114.31,115.25,114.17,115.12,20940
|
|
2023-08-01 09:50:00+00:00,115.16,115.65,114.81,115.15,19238
|
|
2023-08-01 09:55:00+00:00,115.17,115.28,114.86,114.92,9474
|
|
2023-08-01 10:00:00+00:00,114.95,115.28,114.5,115.03,16135
|
|
2023-08-01 10:05:00+00:00,115.01,115.59,115.0,115.54,11915
|
|
2023-08-01 10:10:00+00:00,115.54,115.58,115.08,115.13,10917
|
|
2023-08-01 10:15:00+00:00,115.12,115.19,114.54,114.66,11162
|
|
2023-08-01 10:20:00+00:00,114.66,115.44,114.52,115.27,10350
|
|
2023-08-01 10:25:00+00:00,115.26,115.99,115.26,115.98,14063
|
|
2023-08-01 10:30:00+00:00,115.99,116.34,115.98,116.14,16573
|
|
2023-08-01 10:35:00+00:00,116.13,116.7,116.1,116.68,14945
|
|
2023-08-01 10:40:00+00:00,116.69,116.78,116.42,116.52,10149
|
|
2023-08-01 10:45:00+00:00,116.51,116.76,116.37,116.69,9593
|
|
2023-08-01 10:50:00+00:00,116.68,117.39,116.65,117.36,15934
|
|
2023-08-01 10:55:00+00:00,117.35,117.49,117.13,117.32,10638
|
|
2023-08-01 11:00:00+00:00,117.34,117.61,116.71,116.75,12631
|
|
2023-08-01 11:05:00+00:00,116.75,117.11,116.72,116.76,8727
|
|
2023-08-01 11:10:00+00:00,116.76,116.88,116.11,116.17,10671
|
|
2023-08-01 11:15:00+00:00,116.16,116.37,116.08,116.18,9745
|
|
2023-08-01 11:20:00+00:00,116.18,116.33,115.99,116.07,10380
|
|
2023-08-01 11:25:00+00:00,116.05,116.44,116.02,116.29,7471
|
|
2023-08-01 11:30:00+00:00,116.28,116.37,116.08,116.14,6122
|
|
2023-08-01 11:35:00+00:00,116.15,116.48,116.05,116.46,7154
|
|
2023-08-01 11:40:00+00:00,116.47,116.47,116.01,116.02,5774
|
|
2023-08-01 11:45:00+00:00,116.03,116.39,116.01,116.37,4275
|
|
2023-08-01 11:50:00+00:00,116.39,116.75,116.35,116.66,8410
|
|
2023-08-01 11:55:00+00:00,116.65,116.88,116.6,116.81,5791
|
|
2023-08-01 12:00:00+00:00,116.81,117.04,116.69,116.71,7192
|
|
2023-08-01 12:05:00+00:00,116.71,116.9,116.7,116.88,3930
|
|
2023-08-01 12:10:00+00:00,116.88,117.15,116.86,117.09,5590
|
|
2023-08-01 12:15:00+00:00,117.09,117.18,116.9,116.98,5573
|
|
2023-08-01 12:20:00+00:00,116.98,117.26,116.89,117.13,7097
|
|
2023-08-01 12:25:00+00:00,117.13,117.35,116.95,117.23,6548
|
|
2023-08-01 12:30:00+00:00,117.23,117.24,116.75,116.79,7579
|
|
2023-08-01 12:35:00+00:00,116.79,116.99,116.66,116.92,6424
|
|
2023-08-01 12:40:00+00:00,116.91,117.08,116.86,117.06,4788
|
|
2023-08-01 12:45:00+00:00,117.06,117.12,116.89,117.0,4357
|
|
2023-08-01 12:50:00+00:00,117.0,117.15,116.87,117.0,4220
|
|
2023-08-01 12:55:00+00:00,116.98,117.18,116.96,117.04,3865
|
|
2023-08-01 13:00:00+00:00,117.03,117.24,117.0,117.06,4268
|
|
2023-08-01 13:05:00+00:00,117.05,117.31,117.05,117.2,4231
|
|
2023-08-01 13:10:00+00:00,117.18,117.31,117.07,117.2,4605
|
|
2023-08-01 13:15:00+00:00,117.19,117.38,117.12,117.35,4631
|
|
2023-08-01 13:20:00+00:00,117.34,117.42,117.12,117.33,5081
|
|
2023-08-01 13:25:00+00:00,117.33,117.41,117.19,117.28,4228
|
|
2023-08-01 13:30:00+00:00,117.27,117.28,116.96,117.06,4777
|
|
2023-08-01 13:35:00+00:00,117.07,117.07,116.72,116.88,4444
|
|
2023-08-01 13:40:00+00:00,116.88,117.0,116.76,116.98,4199
|
|
2023-08-01 13:45:00+00:00,116.97,117.34,116.86,117.32,5546
|
|
2023-08-01 13:50:00+00:00,117.33,117.49,117.27,117.33,5837
|
|
2023-08-01 13:55:00+00:00,117.34,117.55,117.3,117.51,5631
|
|
2023-08-01 14:00:00+00:00,117.51,117.69,117.44,117.62,7417
|
|
2023-08-01 14:05:00+00:00,117.6,117.83,117.42,117.73,9532
|
|
2023-08-01 14:10:00+00:00,117.73,117.82,117.6,117.69,5102
|
|
2023-08-01 14:15:00+00:00,117.69,117.88,117.66,117.73,5695
|
|
2023-08-01 14:20:00+00:00,117.74,117.75,117.57,117.68,4599
|
|
2023-08-01 14:25:00+00:00,117.67,117.86,117.38,117.44,6334
|
|
2023-08-01 14:30:00+00:00,117.44,117.53,117.36,117.46,3857
|
|
2023-08-01 14:35:00+00:00,117.47,117.73,117.45,117.67,4543
|
|
2023-08-01 14:40:00+00:00,117.68,117.73,117.55,117.72,4041
|
|
2023-08-01 14:45:00+00:00,117.72,117.98,117.62,117.95,6339
|
|
2023-08-01 14:50:00+00:00,117.96,118.0,117.85,117.94,6160
|
|
2023-08-01 14:55:00+00:00,117.95,117.96,117.67,117.75,5416
|
|
2023-08-01 15:00:00+00:00,117.75,117.9,117.68,117.84,5176
|
|
2023-08-01 15:05:00+00:00,117.85,118.01,117.83,117.99,7159
|
|
2023-08-01 15:10:00+00:00,118.0,118.19,117.83,118.07,9668
|
|
2023-08-01 15:15:00+00:00,118.07,118.11,117.86,117.94,6604
|
|
2023-08-01 15:20:00+00:00,117.95,117.96,117.19,117.43,15041
|
|
2023-08-01 15:25:00+00:00,117.44,117.75,117.36,117.72,11220
|
|
2023-08-01 15:30:00+00:00,117.73,117.97,117.6,117.9,10754
|
|
2023-08-01 15:35:00+00:00,117.9,117.95,117.51,117.64,8702
|
|
2023-08-01 15:40:00+00:00,117.64,117.71,117.36,117.47,7902
|
|
2023-08-01 15:45:00+00:00,117.48,117.74,117.38,117.59,10019
|
|
2023-08-01 15:50:00+00:00,117.59,117.75,117.41,117.57,10644
|
|
2023-08-01 15:55:00+00:00,117.57,117.81,117.45,117.64,19631
|
|
2023-08-02 09:30:00+00:00,119.49,119.5,116.65,117.4,60066
|
|
2023-08-02 09:35:00+00:00,117.3,117.47,115.74,116.44,41617
|
|
2023-08-02 09:40:00+00:00,116.45,116.57,115.66,116.01,27103
|
|
2023-08-02 09:45:00+00:00,116.05,116.77,114.71,115.36,33907
|
|
2023-08-02 09:50:00+00:00,115.34,115.47,113.81,113.91,34292
|
|
2023-08-02 09:55:00+00:00,113.92,114.29,113.32,113.69,27950
|
|
2023-08-02 10:00:00+00:00,113.71,113.87,112.62,112.93,31685
|
|
2023-08-02 10:05:00+00:00,112.93,113.2,112.1,112.17,32735
|
|
2023-08-02 10:10:00+00:00,112.16,112.25,110.93,111.08,42018
|
|
2023-08-02 10:15:00+00:00,111.07,111.75,111.02,111.67,30354
|
|
2023-08-02 10:20:00+00:00,111.65,111.99,111.21,111.75,26203
|
|
2023-08-02 10:25:00+00:00,111.75,112.39,111.66,112.12,28001
|
|
2023-08-02 10:30:00+00:00,112.1,112.46,111.83,112.18,20883
|
|
2023-08-02 10:35:00+00:00,112.18,112.4,111.67,112.34,18245
|
|
2023-08-02 10:40:00+00:00,112.35,112.44,112.09,112.24,12970
|
|
2023-08-02 10:45:00+00:00,112.24,112.24,111.35,111.53,18718
|
|
2023-08-02 10:50:00+00:00,111.52,111.95,110.7,110.85,24725
|
|
2023-08-02 10:55:00+00:00,110.85,111.14,110.02,110.05,26818
|
|
2023-08-02 11:00:00+00:00,110.04,110.17,109.42,109.62,35163
|
|
2023-08-02 11:05:00+00:00,109.63,110.13,109.14,110.05,27890
|
|
2023-08-02 11:10:00+00:00,110.06,110.34,109.86,110.15,18857
|
|
2023-08-02 11:15:00+00:00,110.14,110.21,109.55,109.94,12742
|
|
2023-08-02 11:20:00+00:00,109.97,110.39,109.36,109.82,17134
|
|
2023-08-02 11:25:00+00:00,109.81,110.12,109.28,109.89,15368
|
|
2023-08-02 11:30:00+00:00,109.9,110.23,109.79,109.91,11340
|
|
2023-08-02 11:35:00+00:00,109.94,110.39,109.6,110.14,13000
|
|
2023-08-02 11:40:00+00:00,110.14,110.28,109.84,110.03,10916
|
|
2023-08-02 11:45:00+00:00,110.04,110.06,109.2,109.23,17246
|
|
2023-08-02 11:50:00+00:00,109.24,109.62,108.77,109.54,25038
|
|
2023-08-02 11:55:00+00:00,109.55,109.58,108.59,108.59,15549
|
|
2023-08-02 12:00:00+00:00,108.59,108.67,107.88,108.0,22518
|
|
2023-08-02 12:05:00+00:00,108.0,108.22,107.67,107.97,18553
|
|
2023-08-02 12:10:00+00:00,107.95,108.12,107.38,108.02,19688
|
|
2023-08-02 12:15:00+00:00,108.02,108.25,107.85,108.09,14556
|
|
2023-08-02 12:20:00+00:00,108.08,108.5,107.75,108.36,15967
|
|
2023-08-02 12:25:00+00:00,108.36,108.52,107.78,108.35,15129
|
|
2023-08-02 12:30:00+00:00,108.37,108.86,108.26,108.85,16861
|
|
2023-08-02 12:35:00+00:00,108.84,109.22,108.75,108.87,18619
|
|
2023-08-02 12:40:00+00:00,108.89,109.37,108.82,109.33,12100
|
|
2023-08-02 12:45:00+00:00,109.34,109.88,109.31,109.54,21407
|
|
2023-08-02 12:50:00+00:00,109.56,109.84,109.17,109.45,17646
|
|
2023-08-02 12:55:00+00:00,109.45,109.91,109.41,109.81,12605
|
|
2023-08-02 13:00:00+00:00,109.8,110.0,109.59,109.71,12153
|
|
2023-08-02 13:05:00+00:00,109.71,110.5,109.71,110.46,17844
|
|
2023-08-02 13:10:00+00:00,110.44,110.74,110.36,110.47,19307
|
|
2023-08-02 13:15:00+00:00,110.48,110.76,110.01,110.45,17797
|
|
2023-08-02 13:20:00+00:00,110.47,110.52,109.78,110.37,17819
|
|
2023-08-02 13:25:00+00:00,110.35,110.6,109.72,110.04,17075
|
|
2023-08-02 13:30:00+00:00,110.03,110.38,109.98,110.23,9868
|
|
2023-08-02 13:35:00+00:00,110.21,110.42,110.11,110.29,9680
|
|
2023-08-02 13:40:00+00:00,110.28,110.46,109.62,109.71,13145
|
|
2023-08-02 13:45:00+00:00,109.69,109.93,109.56,109.66,8689
|
|
2023-08-02 13:50:00+00:00,109.67,109.92,109.51,109.6,8456
|
|
2023-08-02 13:55:00+00:00,109.58,109.61,109.27,109.55,10786
|
|
2023-08-02 14:00:00+00:00,109.57,109.94,109.45,109.94,9747
|
|
2023-08-02 14:05:00+00:00,109.94,110.49,109.82,110.42,11487
|
|
2023-08-02 14:10:00+00:00,110.42,110.75,110.31,110.68,11272
|
|
2023-08-02 14:15:00+00:00,110.69,110.94,110.52,110.84,11032
|
|
2023-08-02 14:20:00+00:00,110.82,110.9,110.4,110.48,10265
|
|
2023-08-02 14:25:00+00:00,110.49,110.7,110.46,110.6,8276
|
|
2023-08-02 14:30:00+00:00,110.59,111.29,110.51,111.25,12413
|
|
2023-08-02 14:35:00+00:00,111.24,111.36,110.55,110.61,14630
|
|
2023-08-02 14:40:00+00:00,110.61,111.05,110.41,110.75,10588
|
|
2023-08-02 14:45:00+00:00,110.73,111.04,110.7,110.87,7528
|
|
2023-08-02 14:50:00+00:00,110.87,110.96,110.66,110.83,5977
|
|
2023-08-02 14:55:00+00:00,110.85,110.91,110.46,110.7,8005
|
|
2023-08-02 15:00:00+00:00,110.69,111.14,110.61,110.91,8466
|
|
2023-08-02 15:05:00+00:00,110.93,111.09,110.08,110.33,14594
|
|
2023-08-02 15:10:00+00:00,110.31,110.33,109.71,109.85,12491
|
|
2023-08-02 15:15:00+00:00,109.85,110.09,109.54,109.74,10838
|
|
2023-08-02 15:20:00+00:00,109.76,109.93,109.52,109.57,9058
|
|
2023-08-02 15:25:00+00:00,109.56,109.7,109.12,109.21,13214
|
|
2023-08-02 15:30:00+00:00,109.21,109.33,108.92,108.98,12158
|
|
2023-08-02 15:35:00+00:00,108.98,109.37,108.96,109.33,11216
|
|
2023-08-02 15:40:00+00:00,109.34,109.34,108.98,109.25,10895
|
|
2023-08-02 15:45:00+00:00,109.24,110.25,109.23,110.1,18973
|
|
2023-08-02 15:50:00+00:00,110.13,110.14,109.45,109.5,20455
|
|
2023-08-02 15:55:00+00:00,109.48,109.48,109.15,109.36,25669
|
|
2023-08-03 09:30:00+00:00,108.94,110.65,108.94,110.58,26577
|
|
2023-08-03 09:30:00+00:00,108.94,110.65,108.94,110.58,26577
|
|
2023-08-03 09:35:00+00:00,110.61,111.52,110.07,111.33,26052
|
|
2023-08-03 09:35:00+00:00,110.61,111.52,110.07,111.33,26052
|
|
2023-08-03 09:40:00+00:00,111.34,111.59,110.94,111.32,18613
|
|
2023-08-03 09:40:00+00:00,111.34,111.59,110.94,111.32,18613
|
|
2023-08-03 09:45:00+00:00,111.28,111.74,110.8,111.7,19344
|
|
2023-08-03 09:45:00+00:00,111.28,111.74,110.8,111.7,19344
|
|
2023-08-03 09:50:00+00:00,111.73,112.2,111.54,112.19,18970
|
|
2023-08-03 09:50:00+00:00,111.73,112.2,111.54,112.19,18970
|
|
2023-08-03 09:55:00+00:00,112.2,112.65,111.98,112.4,21821
|
|
2023-08-03 09:55:00+00:00,112.2,112.65,111.98,112.4,21821
|
|
2023-08-03 10:00:00+00:00,112.37,113.06,111.96,112.7,22692
|
|
2023-08-03 10:00:00+00:00,112.37,113.06,111.96,112.7,22692
|
|
2023-08-03 10:05:00+00:00,112.72,113.0,112.35,112.67,16154
|
|
2023-08-03 10:05:00+00:00,112.72,113.0,112.35,112.67,16154
|
|
2023-08-03 10:10:00+00:00,112.67,112.69,111.95,112.05,16491
|
|
2023-08-03 10:10:00+00:00,112.67,112.69,111.95,112.05,16491
|
|
2023-08-03 10:15:00+00:00,112.04,112.36,111.82,112.25,12494
|
|
2023-08-03 10:15:00+00:00,112.04,112.36,111.82,112.25,12494
|
|
2023-08-03 10:20:00+00:00,112.26,112.3,111.75,111.89,10307
|
|
2023-08-03 10:20:00+00:00,112.26,112.3,111.75,111.89,10307
|
|
2023-08-03 10:25:00+00:00,111.87,112.14,111.59,111.94,10937
|
|
2023-08-03 10:25:00+00:00,111.87,112.14,111.59,111.94,10937
|
|
2023-08-03 10:30:00+00:00,111.92,113.36,111.88,113.24,18625
|
|
2023-08-03 10:30:00+00:00,111.92,113.36,111.88,113.24,18625
|
|
2023-08-03 10:35:00+00:00,113.23,114.11,113.23,114.07,26168
|
|
2023-08-03 10:35:00+00:00,113.23,114.11,113.23,114.07,26168
|
|
2023-08-03 10:40:00+00:00,114.05,114.21,113.71,114.17,18118
|
|
2023-08-03 10:40:00+00:00,114.05,114.21,113.71,114.17,18118
|
|
2023-08-03 10:45:00+00:00,114.18,114.24,113.62,113.75,14919
|
|
2023-08-03 10:45:00+00:00,114.18,114.24,113.62,113.75,14919
|
|
2023-08-03 10:50:00+00:00,113.75,114.05,113.47,113.74,13350
|
|
2023-08-03 10:50:00+00:00,113.75,114.05,113.47,113.74,13350
|
|
2023-08-03 10:55:00+00:00,113.74,114.36,113.71,114.35,12448
|
|
2023-08-03 10:55:00+00:00,113.74,114.36,113.71,114.35,12448
|
|
2023-08-03 11:00:00+00:00,114.36,114.59,113.66,113.95,14368
|
|
2023-08-03 11:00:00+00:00,114.36,114.59,113.66,113.95,14368
|
|
2023-08-03 11:05:00+00:00,113.95,114.04,113.37,113.4,8797
|
|
2023-08-03 11:05:00+00:00,113.95,114.04,113.37,113.4,8797
|
|
2023-08-03 11:10:00+00:00,113.42,113.56,113.15,113.27,9574
|
|
2023-08-03 11:10:00+00:00,113.42,113.56,113.15,113.27,9574
|
|
2023-08-03 11:15:00+00:00,113.27,113.79,113.16,113.56,9960
|
|
2023-08-03 11:15:00+00:00,113.27,113.79,113.16,113.56,9960
|
|
2023-08-03 11:20:00+00:00,113.54,113.56,113.08,113.39,8646
|
|
2023-08-03 11:20:00+00:00,113.54,113.56,113.08,113.39,8646
|
|
2023-08-03 11:25:00+00:00,113.4,113.65,113.35,113.48,7426
|
|
2023-08-03 11:25:00+00:00,113.4,113.65,113.35,113.48,7426
|
|
2023-08-03 11:30:00+00:00,113.45,114.1,113.4,114.05,10048
|
|
2023-08-03 11:30:00+00:00,113.45,114.1,113.4,114.05,10048
|
|
2023-08-03 11:35:00+00:00,114.03,114.18,113.71,113.75,8627
|
|
2023-08-03 11:35:00+00:00,114.03,114.18,113.71,113.75,8627
|
|
2023-08-03 11:40:00+00:00,113.74,114.39,113.65,114.21,11027
|
|
2023-08-03 11:40:00+00:00,113.74,114.39,113.65,114.21,11027
|
|
2023-08-03 11:45:00+00:00,114.21,114.22,113.76,114.16,8603
|
|
2023-08-03 11:45:00+00:00,114.21,114.22,113.76,114.16,8603
|
|
2023-08-03 11:50:00+00:00,114.17,114.6,114.14,114.58,10268
|
|
2023-08-03 11:50:00+00:00,114.17,114.6,114.14,114.58,10268
|
|
2023-08-03 11:55:00+00:00,114.58,114.62,114.06,114.18,9717
|
|
2023-08-03 11:55:00+00:00,114.58,114.62,114.06,114.18,9717
|
|
2023-08-03 12:00:00+00:00,114.17,114.19,113.76,113.87,6371
|
|
2023-08-03 12:00:00+00:00,114.17,114.19,113.76,113.87,6371
|
|
2023-08-03 12:05:00+00:00,113.87,113.94,113.48,113.51,6915
|
|
2023-08-03 12:05:00+00:00,113.87,113.94,113.48,113.51,6915
|
|
2023-08-03 12:10:00+00:00,113.51,113.88,113.51,113.84,5273
|
|
2023-08-03 12:10:00+00:00,113.51,113.88,113.51,113.84,5273
|
|
2023-08-03 12:15:00+00:00,113.84,114.1,113.73,114.06,5791
|
|
2023-08-03 12:15:00+00:00,113.84,114.1,113.73,114.06,5791
|
|
2023-08-03 12:20:00+00:00,114.07,114.09,113.87,114.05,5690
|
|
2023-08-03 12:20:00+00:00,114.07,114.09,113.87,114.05,5690
|
|
2023-08-03 12:25:00+00:00,114.04,114.12,113.91,114.09,3777
|
|
2023-08-03 12:25:00+00:00,114.04,114.12,113.91,114.09,3777
|
|
2023-08-03 12:30:00+00:00,114.1,114.41,114.0,114.18,6083
|
|
2023-08-03 12:30:00+00:00,114.1,114.41,114.0,114.18,6083
|
|
2023-08-03 12:35:00+00:00,114.18,114.34,114.04,114.09,4423
|
|
2023-08-03 12:35:00+00:00,114.18,114.34,114.04,114.09,4423
|
|
2023-08-03 12:40:00+00:00,114.09,114.74,114.07,114.68,7474
|
|
2023-08-03 12:40:00+00:00,114.09,114.74,114.07,114.68,7474
|
|
2023-08-03 12:45:00+00:00,114.69,114.87,114.58,114.76,9098
|
|
2023-08-03 12:45:00+00:00,114.69,114.87,114.58,114.76,9098
|
|
2023-08-03 12:50:00+00:00,114.77,114.95,114.68,114.84,6947
|
|
2023-08-03 12:50:00+00:00,114.77,114.95,114.68,114.84,6947
|
|
2023-08-03 12:55:00+00:00,114.84,114.96,114.66,114.71,5818
|
|
2023-08-03 12:55:00+00:00,114.84,114.96,114.66,114.71,5818
|
|
2023-08-03 13:00:00+00:00,114.7,114.91,114.65,114.78,4889
|
|
2023-08-03 13:00:00+00:00,114.7,114.91,114.65,114.78,4889
|
|
2023-08-03 13:05:00+00:00,114.77,114.86,114.3,114.39,7439
|
|
2023-08-03 13:05:00+00:00,114.77,114.86,114.3,114.39,7439
|
|
2023-08-03 13:10:00+00:00,114.37,114.54,114.27,114.32,5370
|
|
2023-08-03 13:10:00+00:00,114.37,114.54,114.27,114.32,5370
|
|
2023-08-03 13:15:00+00:00,114.35,114.63,114.3,114.51,5255
|
|
2023-08-03 13:15:00+00:00,114.35,114.63,114.3,114.51,5255
|
|
2023-08-03 13:20:00+00:00,114.53,114.8,114.49,114.79,4280
|
|
2023-08-03 13:20:00+00:00,114.53,114.8,114.49,114.79,4280
|
|
2023-08-03 13:25:00+00:00,114.8,114.89,114.57,114.64,5396
|
|
2023-08-03 13:25:00+00:00,114.8,114.89,114.57,114.64,5396
|
|
2023-08-03 13:30:00+00:00,114.65,114.85,114.41,114.46,5716
|
|
2023-08-03 13:30:00+00:00,114.65,114.85,114.41,114.46,5716
|
|
2023-08-03 13:35:00+00:00,114.47,114.51,114.38,114.43,3490
|
|
2023-08-03 13:35:00+00:00,114.47,114.51,114.38,114.43,3490
|
|
2023-08-03 13:40:00+00:00,114.44,114.44,114.11,114.16,4885
|
|
2023-08-03 13:40:00+00:00,114.44,114.44,114.11,114.16,4885
|
|
2023-08-03 13:45:00+00:00,114.16,114.16,113.86,114.03,8075
|
|
2023-08-03 13:45:00+00:00,114.16,114.16,113.86,114.03,8075
|
|
2023-08-03 13:50:00+00:00,114.04,114.27,114.01,114.08,5838
|
|
2023-08-03 13:50:00+00:00,114.04,114.27,114.01,114.08,5838
|
|
2023-08-03 13:55:00+00:00,114.08,114.09,113.76,113.85,7636
|
|
2023-08-03 13:55:00+00:00,114.08,114.09,113.76,113.85,7636
|
|
2023-08-03 14:00:00+00:00,113.82,113.96,113.59,113.72,6692
|
|
2023-08-03 14:00:00+00:00,113.82,113.96,113.59,113.72,6692
|
|
2023-08-03 14:05:00+00:00,113.71,113.77,113.37,113.38,5886
|
|
2023-08-03 14:05:00+00:00,113.71,113.77,113.37,113.38,5886
|
|
2023-08-03 14:10:00+00:00,113.38,113.9,113.32,113.73,8056
|
|
2023-08-03 14:10:00+00:00,113.38,113.9,113.32,113.73,8056
|
|
2023-08-03 14:15:00+00:00,113.72,114.11,113.72,114.0,5464
|
|
2023-08-03 14:15:00+00:00,113.72,114.11,113.72,114.0,5464
|
|
2023-08-03 14:20:00+00:00,113.98,114.06,113.92,114.01,3961
|
|
2023-08-03 14:20:00+00:00,113.98,114.06,113.92,114.01,3961
|
|
2023-08-03 14:25:00+00:00,113.99,114.01,113.66,113.69,5224
|
|
2023-08-03 14:25:00+00:00,113.99,114.01,113.66,113.69,5224
|
|
2023-08-03 14:30:00+00:00,113.69,113.75,113.42,113.43,6566
|
|
2023-08-03 14:30:00+00:00,113.69,113.75,113.42,113.43,6566
|
|
2023-08-03 14:35:00+00:00,113.42,113.43,112.78,112.8,10563
|
|
2023-08-03 14:35:00+00:00,113.42,113.43,112.78,112.8,10563
|
|
2023-08-03 14:40:00+00:00,112.82,113.2,112.81,113.11,10800
|
|
2023-08-03 14:40:00+00:00,112.82,113.2,112.81,113.11,10800
|
|
2023-08-03 14:45:00+00:00,113.12,113.21,112.74,112.77,8292
|
|
2023-08-03 14:45:00+00:00,113.12,113.21,112.74,112.77,8292
|
|
2023-08-03 14:50:00+00:00,112.77,113.02,112.74,112.94,5795
|
|
2023-08-03 14:50:00+00:00,112.77,113.02,112.74,112.94,5795
|
|
2023-08-03 14:55:00+00:00,112.95,113.29,112.69,113.18,8239
|
|
2023-08-03 14:55:00+00:00,112.95,113.29,112.69,113.18,8239
|
|
2023-08-03 15:00:00+00:00,113.18,113.26,113.01,113.22,4609
|
|
2023-08-03 15:00:00+00:00,113.18,113.26,113.01,113.22,4609
|
|
2023-08-03 15:05:00+00:00,113.22,113.22,112.87,113.14,6347
|
|
2023-08-03 15:05:00+00:00,113.22,113.22,112.87,113.14,6347
|
|
2023-08-03 15:10:00+00:00,113.11,113.16,112.47,112.69,8886
|
|
2023-08-03 15:10:00+00:00,113.11,113.16,112.47,112.69,8886
|
|
2023-08-03 15:15:00+00:00,112.68,112.87,112.55,112.83,4422
|
|
2023-08-03 15:15:00+00:00,112.68,112.87,112.55,112.83,4422
|
|
2023-08-03 15:20:00+00:00,112.81,113.06,112.68,113.03,6120
|
|
2023-08-03 15:20:00+00:00,112.81,113.06,112.68,113.03,6120
|
|
2023-08-03 15:25:00+00:00,113.03,113.1,112.88,112.96,4920
|
|
2023-08-03 15:25:00+00:00,113.03,113.1,112.88,112.96,4920
|
|
2023-08-03 15:30:00+00:00,112.96,113.22,112.96,112.98,6403
|
|
2023-08-03 15:30:00+00:00,112.96,113.22,112.96,112.98,6403
|
|
2023-08-03 15:35:00+00:00,112.97,113.07,112.86,112.89,4816
|
|
2023-08-03 15:35:00+00:00,112.97,113.07,112.86,112.89,4816
|
|
2023-08-03 15:40:00+00:00,112.89,113.12,112.88,112.95,5507
|
|
2023-08-03 15:40:00+00:00,112.89,113.12,112.88,112.95,5507
|
|
2023-08-03 15:45:00+00:00,112.95,113.07,112.81,112.88,5969
|
|
2023-08-03 15:45:00+00:00,112.95,113.07,112.81,112.88,5969
|
|
2023-08-03 15:50:00+00:00,112.9,113.25,112.76,113.07,9954
|
|
2023-08-03 15:50:00+00:00,112.9,113.25,112.76,113.07,9954
|
|
2023-08-03 15:55:00+00:00,113.05,113.4,113.05,113.14,13554
|
|
2023-08-03 15:55:00+00:00,113.05,113.4,113.05,113.14,13554
|
|
2023-08-04 09:30:00+00:00,114.47,116.49,114.32,116.16,29366
|
|
2023-08-04 09:35:00+00:00,116.14,116.86,115.81,116.79,22441
|
|
2023-08-04 09:40:00+00:00,116.78,116.79,114.9,115.17,21763
|
|
2023-08-04 09:45:00+00:00,115.16,115.76,114.9,115.29,14668
|
|
2023-08-04 09:50:00+00:00,115.31,115.41,114.44,115.11,13448
|
|
2023-08-04 09:55:00+00:00,115.13,115.27,114.39,114.6,9356
|
|
2023-08-04 10:00:00+00:00,114.59,114.63,113.96,114.51,13224
|
|
2023-08-04 10:05:00+00:00,114.51,114.82,114.14,114.7,9881
|
|
2023-08-04 10:10:00+00:00,114.68,115.24,114.67,114.71,10551
|
|
2023-08-04 10:15:00+00:00,114.71,115.52,114.47,115.45,12002
|
|
2023-08-04 10:20:00+00:00,115.44,115.79,115.12,115.75,9476
|
|
2023-08-04 10:25:00+00:00,115.74,115.84,115.34,115.49,8265
|
|
2023-08-04 10:30:00+00:00,115.5,116.24,115.45,116.08,10320
|
|
2023-08-04 10:35:00+00:00,116.07,116.34,115.82,115.98,8900
|
|
2023-08-04 10:40:00+00:00,115.97,116.18,115.63,115.83,8647
|
|
2023-08-04 10:45:00+00:00,115.84,116.3,115.71,116.23,7292
|
|
2023-08-04 10:50:00+00:00,116.2,116.39,115.9,116.22,7464
|
|
2023-08-04 10:55:00+00:00,116.2,116.56,116.13,116.37,10316
|
|
2023-08-04 11:00:00+00:00,116.37,116.99,116.19,116.99,14054
|
|
2023-08-04 11:05:00+00:00,116.99,117.18,116.75,116.82,13265
|
|
2023-08-04 11:10:00+00:00,116.83,116.88,116.41,116.63,7950
|
|
2023-08-04 11:15:00+00:00,116.63,117.36,116.62,117.16,11169
|
|
2023-08-04 11:20:00+00:00,117.15,117.23,116.75,116.89,6495
|
|
2023-08-04 11:25:00+00:00,116.9,117.06,116.65,116.72,6093
|
|
2023-08-04 11:30:00+00:00,116.72,117.1,116.68,117.04,6668
|
|
2023-08-04 11:35:00+00:00,117.04,117.29,116.76,116.83,8264
|
|
2023-08-04 11:40:00+00:00,116.83,117.19,116.74,117.07,5463
|
|
2023-08-04 11:45:00+00:00,117.07,117.33,116.98,117.32,7368
|
|
2023-08-04 11:50:00+00:00,117.33,117.53,117.22,117.5,10751
|
|
2023-08-04 11:55:00+00:00,117.5,117.57,117.17,117.25,8714
|
|
2023-08-04 12:00:00+00:00,117.24,117.25,116.82,117.09,6539
|
|
2023-08-04 12:05:00+00:00,117.09,117.32,116.93,117.25,7176
|
|
2023-08-04 12:10:00+00:00,117.24,117.43,117.03,117.33,4867
|
|
2023-08-04 12:15:00+00:00,117.32,117.51,117.16,117.48,4864
|
|
2023-08-04 12:20:00+00:00,117.48,117.67,117.27,117.65,5744
|
|
2023-08-04 12:25:00+00:00,117.65,117.91,117.59,117.89,9725
|
|
2023-08-04 12:30:00+00:00,117.89,117.98,117.75,117.93,6275
|
|
2023-08-04 12:35:00+00:00,117.94,118.16,117.75,118.13,7925
|
|
2023-08-04 12:40:00+00:00,118.15,118.51,118.07,118.47,8862
|
|
2023-08-04 12:45:00+00:00,118.48,118.5,118.18,118.23,6223
|
|
2023-08-04 12:50:00+00:00,118.24,118.61,118.12,118.37,8013
|
|
2023-08-04 12:55:00+00:00,118.37,118.85,118.28,118.65,8991
|
|
2023-08-04 13:00:00+00:00,118.65,118.81,117.96,118.39,11561
|
|
2023-08-04 13:05:00+00:00,118.38,118.4,117.97,118.06,6521
|
|
2023-08-04 13:10:00+00:00,118.05,118.15,117.84,117.96,7168
|
|
2023-08-04 13:15:00+00:00,117.96,117.98,117.51,117.82,8868
|
|
2023-08-04 13:20:00+00:00,117.82,117.88,117.65,117.72,4206
|
|
2023-08-04 13:25:00+00:00,117.71,117.73,117.25,117.45,8853
|
|
2023-08-04 13:30:00+00:00,117.43,117.72,117.36,117.61,5220
|
|
2023-08-04 13:35:00+00:00,117.6,117.62,117.42,117.46,3896
|
|
2023-08-04 13:40:00+00:00,117.46,117.61,117.24,117.57,4706
|
|
2023-08-04 13:45:00+00:00,117.58,117.88,117.54,117.81,6178
|
|
2023-08-04 13:50:00+00:00,117.8,117.98,117.56,117.6,5430
|
|
2023-08-04 13:55:00+00:00,117.58,117.63,117.26,117.4,7030
|
|
2023-08-04 14:00:00+00:00,117.38,117.42,116.65,116.68,10091
|
|
2023-08-04 14:05:00+00:00,116.71,116.95,116.52,116.85,9329
|
|
2023-08-04 14:10:00+00:00,116.84,117.13,116.73,116.9,6596
|
|
2023-08-04 14:15:00+00:00,116.89,116.92,116.29,116.39,9011
|
|
2023-08-04 14:20:00+00:00,116.38,116.45,116.06,116.12,8693
|
|
2023-08-04 14:25:00+00:00,116.1,116.4,116.02,116.14,7385
|
|
2023-08-04 14:30:00+00:00,116.13,116.38,115.89,116.03,8463
|
|
2023-08-04 14:35:00+00:00,116.02,116.02,115.46,115.59,8773
|
|
2023-08-04 14:40:00+00:00,115.57,115.77,115.45,115.7,8196
|
|
2023-08-04 14:45:00+00:00,115.68,115.81,115.48,115.78,5194
|
|
2023-08-04 14:50:00+00:00,115.78,116.06,115.54,115.61,10245
|
|
2023-08-04 14:55:00+00:00,115.61,115.76,115.25,115.55,9672
|
|
2023-08-04 15:00:00+00:00,115.54,115.76,115.49,115.59,4819
|
|
2023-08-04 15:05:00+00:00,115.6,115.85,115.52,115.72,5830
|
|
2023-08-04 15:10:00+00:00,115.71,116.32,115.69,116.24,9221
|
|
2023-08-04 15:15:00+00:00,116.24,116.27,115.94,115.98,5846
|
|
2023-08-04 15:20:00+00:00,115.96,116.14,115.81,115.81,4760
|
|
2023-08-04 15:25:00+00:00,115.82,115.95,115.6,115.76,5865
|
|
2023-08-04 15:30:00+00:00,115.78,116.03,115.69,115.74,6654
|
|
2023-08-04 15:35:00+00:00,115.73,115.84,115.41,115.44,6929
|
|
2023-08-04 15:40:00+00:00,115.44,115.6,115.36,115.48,4881
|
|
2023-08-04 15:45:00+00:00,115.48,115.68,115.42,115.58,5148
|
|
2023-08-04 15:50:00+00:00,115.55,115.76,115.26,115.6,11027
|
|
2023-08-04 15:55:00+00:00,115.59,115.98,115.56,115.83,15055
|
|
2023-08-07 09:30:00+00:00,116.36,117.39,116.1,116.8,19980
|
|
2023-08-07 09:35:00+00:00,116.8,117.32,116.69,117.03,10205
|
|
2023-08-07 09:40:00+00:00,117.01,118.24,116.83,117.7,19005
|
|
2023-08-07 09:45:00+00:00,117.73,118.21,117.32,117.51,14382
|
|
2023-08-07 09:50:00+00:00,117.49,119.08,117.44,118.78,23293
|
|
2023-08-07 09:55:00+00:00,118.78,118.94,117.64,117.77,15112
|
|
2023-08-07 10:00:00+00:00,117.76,117.97,116.67,116.93,18828
|
|
2023-08-07 10:05:00+00:00,116.93,117.19,116.38,117.07,13574
|
|
2023-08-07 10:10:00+00:00,117.06,117.49,116.48,116.61,9697
|
|
2023-08-07 10:15:00+00:00,116.62,116.97,116.44,116.87,7776
|
|
2023-08-07 10:20:00+00:00,116.86,117.47,116.65,117.44,12844
|
|
2023-08-07 10:25:00+00:00,117.41,118.28,117.4,117.93,16435
|
|
2023-08-07 10:30:00+00:00,117.91,118.15,117.6,117.84,8441
|
|
2023-08-07 10:35:00+00:00,117.84,118.28,117.68,117.99,9961
|
|
2023-08-07 10:40:00+00:00,117.98,118.48,117.98,118.13,9570
|
|
2023-08-07 10:45:00+00:00,118.13,118.64,117.85,118.6,10453
|
|
2023-08-07 10:50:00+00:00,118.6,118.73,118.35,118.63,9828
|
|
2023-08-07 10:55:00+00:00,118.63,118.69,118.25,118.27,10098
|
|
2023-08-07 11:00:00+00:00,118.27,118.33,117.9,117.99,6853
|
|
2023-08-07 11:05:00+00:00,117.98,117.99,117.33,117.36,8837
|
|
2023-08-07 11:10:00+00:00,117.36,117.87,117.33,117.86,6863
|
|
2023-08-07 11:15:00+00:00,117.86,117.89,117.11,117.17,7096
|
|
2023-08-07 11:20:00+00:00,117.17,117.49,117.07,117.28,6611
|
|
2023-08-07 11:25:00+00:00,117.28,117.45,117.18,117.23,5178
|
|
2023-08-07 11:30:00+00:00,117.2,117.29,116.75,117.06,6916
|
|
2023-08-07 11:35:00+00:00,117.08,117.28,117.01,117.15,5510
|
|
2023-08-07 11:40:00+00:00,117.15,117.32,117.08,117.15,3457
|
|
2023-08-07 11:45:00+00:00,117.17,117.25,116.98,117.23,4789
|
|
2023-08-07 11:50:00+00:00,117.22,117.32,117.02,117.14,3939
|
|
2023-08-07 11:55:00+00:00,117.16,117.72,117.13,117.7,7736
|
|
2023-08-07 12:00:00+00:00,117.71,117.76,117.43,117.45,5382
|
|
2023-08-07 12:05:00+00:00,117.46,117.59,117.34,117.48,3680
|
|
2023-08-07 12:10:00+00:00,117.5,117.65,117.24,117.28,4118
|
|
2023-08-07 12:15:00+00:00,117.27,117.3,116.7,116.87,7307
|
|
2023-08-07 12:20:00+00:00,116.87,117.13,116.7,117.13,6341
|
|
2023-08-07 12:25:00+00:00,117.13,117.4,117.05,117.39,5600
|
|
2023-08-07 12:30:00+00:00,117.39,117.44,116.85,116.92,4181
|
|
2023-08-07 12:35:00+00:00,116.93,117.13,116.87,116.97,3702
|
|
2023-08-07 12:40:00+00:00,116.96,117.21,116.88,117.18,3387
|
|
2023-08-07 12:45:00+00:00,117.18,117.4,117.03,117.16,5116
|
|
2023-08-07 12:50:00+00:00,117.17,117.28,116.92,116.93,3386
|
|
2023-08-07 12:55:00+00:00,116.93,116.94,116.56,116.89,5942
|
|
2023-08-07 13:00:00+00:00,116.91,117.12,116.88,117.03,4409
|
|
2023-08-07 13:05:00+00:00,117.02,117.03,116.75,116.8,2658
|
|
2023-08-07 13:10:00+00:00,116.8,116.91,116.56,116.59,3942
|
|
2023-08-07 13:15:00+00:00,116.6,116.9,116.53,116.88,4004
|
|
2023-08-07 13:20:00+00:00,116.89,117.09,116.79,116.79,5283
|
|
2023-08-07 13:25:00+00:00,116.78,116.86,116.53,116.56,2653
|
|
2023-08-07 13:30:00+00:00,116.56,116.63,116.34,116.59,5523
|
|
2023-08-07 13:35:00+00:00,116.59,116.65,116.29,116.3,4481
|
|
2023-08-07 13:40:00+00:00,116.29,116.42,116.03,116.07,5490
|
|
2023-08-07 13:45:00+00:00,116.08,116.17,115.72,116.03,9632
|
|
2023-08-07 13:50:00+00:00,116.02,116.12,115.9,115.99,4772
|
|
2023-08-07 13:55:00+00:00,116.0,116.34,115.97,116.29,6691
|
|
2023-08-07 14:00:00+00:00,116.3,116.59,116.27,116.4,6763
|
|
2023-08-07 14:05:00+00:00,116.38,116.64,116.36,116.63,4219
|
|
2023-08-07 14:10:00+00:00,116.62,116.63,116.32,116.33,4472
|
|
2023-08-07 14:15:00+00:00,116.33,116.6,116.22,116.57,4560
|
|
2023-08-07 14:20:00+00:00,116.59,116.6,116.38,116.39,3303
|
|
2023-08-07 14:25:00+00:00,116.41,116.41,115.93,116.02,5247
|
|
2023-08-07 14:30:00+00:00,116.03,116.33,115.95,116.28,5108
|
|
2023-08-07 14:35:00+00:00,116.28,116.33,116.05,116.07,2877
|
|
2023-08-07 14:40:00+00:00,116.08,116.13,115.97,116.09,3075
|
|
2023-08-07 14:45:00+00:00,116.08,116.26,116.01,116.19,4183
|
|
2023-08-07 14:50:00+00:00,116.2,116.26,115.96,116.03,3207
|
|
2023-08-07 14:55:00+00:00,116.04,116.17,115.96,116.12,2838
|
|
2023-08-07 15:00:00+00:00,116.14,116.45,116.11,116.37,5003
|
|
2023-08-07 15:05:00+00:00,116.4,116.46,116.14,116.22,3759
|
|
2023-08-07 15:10:00+00:00,116.21,116.31,115.91,116.02,4372
|
|
2023-08-07 15:15:00+00:00,116.01,116.03,115.85,115.94,3189
|
|
2023-08-07 15:20:00+00:00,115.92,115.98,115.87,115.96,2617
|
|
2023-08-07 15:25:00+00:00,115.97,115.98,115.58,115.63,6777
|
|
2023-08-07 15:30:00+00:00,115.62,115.96,115.49,115.92,7442
|
|
2023-08-07 15:35:00+00:00,115.92,116.16,115.91,116.13,6191
|
|
2023-08-07 15:40:00+00:00,116.14,116.25,116.1,116.18,5342
|
|
2023-08-07 15:45:00+00:00,116.17,116.35,116.13,116.29,6989
|
|
2023-08-07 15:50:00+00:00,116.28,116.59,116.23,116.54,9078
|
|
2023-08-07 15:55:00+00:00,116.54,116.82,116.52,116.8,13198
|
|
2023-08-08 09:30:00+00:00,114.94,115.22,114.27,115.18,18893
|
|
2023-08-08 09:35:00+00:00,115.21,115.46,114.13,114.87,17697
|
|
2023-08-08 09:40:00+00:00,114.87,115.15,114.19,114.4,12087
|
|
2023-08-08 09:45:00+00:00,114.43,114.48,113.46,113.57,14963
|
|
2023-08-08 09:50:00+00:00,113.57,113.75,113.27,113.45,13234
|
|
2023-08-08 09:55:00+00:00,113.46,113.9,113.3,113.55,10006
|
|
2023-08-08 10:00:00+00:00,113.51,113.59,112.93,113.4,14143
|
|
2023-08-08 10:05:00+00:00,113.41,113.55,112.97,113.05,8108
|
|
2023-08-08 10:10:00+00:00,113.06,113.26,112.75,113.12,13551
|
|
2023-08-08 10:15:00+00:00,113.12,113.44,112.89,113.16,8804
|
|
2023-08-08 10:20:00+00:00,113.16,113.32,113.01,113.16,5621
|
|
2023-08-08 10:25:00+00:00,113.15,113.62,113.09,113.56,7232
|
|
2023-08-08 10:30:00+00:00,113.54,113.68,112.97,113.22,8062
|
|
2023-08-08 10:35:00+00:00,113.21,113.54,113.06,113.48,5631
|
|
2023-08-08 10:40:00+00:00,113.5,113.78,113.4,113.77,6606
|
|
2023-08-08 10:45:00+00:00,113.78,113.79,113.35,113.49,5835
|
|
2023-08-08 10:50:00+00:00,113.48,113.7,113.28,113.51,6513
|
|
2023-08-08 10:55:00+00:00,113.53,113.53,112.58,112.61,9134
|
|
2023-08-08 11:00:00+00:00,112.61,112.66,112.17,112.2,12218
|
|
2023-08-08 11:05:00+00:00,112.2,112.46,112.17,112.32,6458
|
|
2023-08-08 11:10:00+00:00,112.32,112.38,112.12,112.35,7719
|
|
2023-08-08 11:15:00+00:00,112.35,112.47,111.9,112.01,14123
|
|
2023-08-08 11:20:00+00:00,112.01,112.25,111.98,112.24,5613
|
|
2023-08-08 11:25:00+00:00,112.23,112.48,111.94,112.32,6591
|
|
2023-08-08 11:30:00+00:00,112.31,112.42,112.07,112.27,5238
|
|
2023-08-08 11:35:00+00:00,112.27,112.48,112.17,112.37,3930
|
|
2023-08-08 11:40:00+00:00,112.37,112.42,111.45,111.68,8846
|
|
2023-08-08 11:45:00+00:00,111.68,111.75,111.41,111.46,5612
|
|
2023-08-08 11:50:00+00:00,111.48,111.75,111.47,111.57,4986
|
|
2023-08-08 11:55:00+00:00,111.56,111.77,111.51,111.65,4080
|
|
2023-08-08 12:00:00+00:00,111.65,112.1,111.53,112.01,5288
|
|
2023-08-08 12:05:00+00:00,112.0,112.26,111.99,112.18,4076
|
|
2023-08-08 12:10:00+00:00,112.19,112.4,112.07,112.37,3082
|
|
2023-08-08 12:15:00+00:00,112.37,112.64,112.34,112.53,5380
|
|
2023-08-08 12:20:00+00:00,112.54,112.54,112.38,112.43,3702
|
|
2023-08-08 12:25:00+00:00,112.43,112.64,112.35,112.55,3482
|
|
2023-08-08 12:30:00+00:00,112.54,112.92,112.45,112.85,4910
|
|
2023-08-08 12:35:00+00:00,112.85,112.91,112.63,112.81,3918
|
|
2023-08-08 12:40:00+00:00,112.8,112.83,112.37,112.4,4421
|
|
2023-08-08 12:45:00+00:00,112.39,112.5,112.32,112.41,3920
|
|
2023-08-08 12:50:00+00:00,112.4,112.5,112.28,112.29,2849
|
|
2023-08-08 12:55:00+00:00,112.29,112.36,112.14,112.25,3818
|
|
2023-08-08 13:00:00+00:00,112.27,112.46,112.17,112.36,4030
|
|
2023-08-08 13:05:00+00:00,112.39,112.43,112.11,112.13,2900
|
|
2023-08-08 13:10:00+00:00,112.11,112.3,112.03,112.28,3092
|
|
2023-08-08 13:15:00+00:00,112.28,112.64,112.27,112.58,3769
|
|
2023-08-08 13:20:00+00:00,112.58,112.71,112.43,112.46,2893
|
|
2023-08-08 13:25:00+00:00,112.46,112.53,112.26,112.49,2736
|
|
2023-08-08 13:30:00+00:00,112.47,112.73,112.46,112.55,2977
|
|
2023-08-08 13:35:00+00:00,112.56,112.56,112.31,112.52,3620
|
|
2023-08-08 13:40:00+00:00,112.52,112.57,112.4,112.43,1940
|
|
2023-08-08 13:45:00+00:00,112.42,112.51,112.17,112.4,3561
|
|
2023-08-08 13:50:00+00:00,112.4,112.82,112.4,112.7,4335
|
|
2023-08-08 13:55:00+00:00,112.71,112.81,112.66,112.74,2013
|
|
2023-08-08 14:00:00+00:00,112.75,112.77,112.51,112.74,3330
|
|
2023-08-08 14:05:00+00:00,112.72,113.02,112.64,112.76,4601
|
|
2023-08-08 14:10:00+00:00,112.75,113.0,112.68,112.94,3568
|
|
2023-08-08 14:15:00+00:00,112.93,113.22,112.93,113.05,4711
|
|
2023-08-08 14:20:00+00:00,113.06,113.12,112.83,112.87,3049
|
|
2023-08-08 14:25:00+00:00,112.85,112.96,112.78,112.85,2041
|
|
2023-08-08 14:30:00+00:00,112.86,112.93,112.66,112.84,2413
|
|
2023-08-08 14:35:00+00:00,112.86,112.91,112.73,112.85,2177
|
|
2023-08-08 14:40:00+00:00,112.84,112.86,112.6,112.65,2935
|
|
2023-08-08 14:45:00+00:00,112.65,112.78,112.63,112.68,2207
|
|
2023-08-08 14:50:00+00:00,112.7,112.88,112.61,112.85,2834
|
|
2023-08-08 14:55:00+00:00,112.84,113.22,112.83,113.05,5567
|
|
2023-08-08 15:00:00+00:00,113.04,113.18,112.91,113.1,3457
|
|
2023-08-08 15:05:00+00:00,113.11,113.23,112.86,112.9,4471
|
|
2023-08-08 15:10:00+00:00,112.89,113.0,112.86,112.99,2398
|
|
2023-08-08 15:15:00+00:00,112.97,113.09,112.86,112.96,3123
|
|
2023-08-08 15:20:00+00:00,112.98,113.19,112.97,113.14,3051
|
|
2023-08-08 15:25:00+00:00,113.14,113.15,112.99,113.04,2921
|
|
2023-08-08 15:30:00+00:00,113.05,113.09,112.71,112.79,4247
|
|
2023-08-08 15:35:00+00:00,112.78,112.96,112.68,112.9,4341
|
|
2023-08-08 15:40:00+00:00,112.9,113.29,112.9,113.24,6605
|
|
2023-08-08 15:45:00+00:00,113.23,113.41,113.21,113.34,5411
|
|
2023-08-08 15:50:00+00:00,113.34,113.41,113.19,113.22,5933
|
|
2023-08-08 15:55:00+00:00,113.22,113.44,113.2,113.23,10713
|
|
2023-08-09 09:30:00+00:00,112.9,113.15,112.43,112.82,12638
|
|
2023-08-09 09:35:00+00:00,112.72,112.75,111.73,111.81,10696
|
|
2023-08-09 09:40:00+00:00,111.83,112.18,111.46,111.53,10662
|
|
2023-08-09 09:45:00+00:00,111.5,111.64,110.93,111.05,12409
|
|
2023-08-09 09:50:00+00:00,111.03,111.11,110.28,110.8,14592
|
|
2023-08-09 09:55:00+00:00,110.8,111.4,110.71,111.36,8542
|
|
2023-08-09 10:00:00+00:00,111.37,112.05,111.18,111.97,12324
|
|
2023-08-09 10:05:00+00:00,111.96,112.04,111.47,111.48,10364
|
|
2023-08-09 10:10:00+00:00,111.51,112.29,111.33,112.28,13022
|
|
2023-08-09 10:15:00+00:00,112.28,112.35,111.58,111.58,12085
|
|
2023-08-09 10:20:00+00:00,111.59,111.69,111.01,111.51,10508
|
|
2023-08-09 10:25:00+00:00,111.5,111.95,111.47,111.54,6315
|
|
2023-08-09 10:30:00+00:00,111.51,111.85,111.44,111.59,4273
|
|
2023-08-09 10:35:00+00:00,111.59,111.71,111.33,111.44,3751
|
|
2023-08-09 10:40:00+00:00,111.41,111.41,110.95,111.17,6445
|
|
2023-08-09 10:45:00+00:00,111.18,111.42,111.03,111.15,3244
|
|
2023-08-09 10:50:00+00:00,111.12,111.21,110.56,110.64,6370
|
|
2023-08-09 10:55:00+00:00,110.64,110.77,110.24,110.25,7540
|
|
2023-08-09 11:00:00+00:00,110.24,110.33,109.97,110.26,13666
|
|
2023-08-09 11:05:00+00:00,110.27,110.31,110.02,110.16,5247
|
|
2023-08-09 11:10:00+00:00,110.16,110.21,109.04,109.06,11818
|
|
2023-08-09 11:15:00+00:00,109.06,109.2,108.79,109.03,13076
|
|
2023-08-09 11:20:00+00:00,109.02,109.21,108.78,109.1,8301
|
|
2023-08-09 11:25:00+00:00,109.11,109.39,109.05,109.23,5757
|
|
2023-08-09 11:30:00+00:00,109.21,109.97,109.14,109.95,9950
|
|
2023-08-09 11:35:00+00:00,109.95,109.96,109.62,109.82,6073
|
|
2023-08-09 11:40:00+00:00,109.83,109.9,109.58,109.73,3384
|
|
2023-08-09 11:45:00+00:00,109.72,109.97,109.65,109.8,3608
|
|
2023-08-09 11:50:00+00:00,109.8,109.9,109.52,109.77,5654
|
|
2023-08-09 11:55:00+00:00,109.76,109.96,109.68,109.8,3915
|
|
2023-08-09 12:00:00+00:00,109.8,110.3,109.75,110.29,6321
|
|
2023-08-09 12:05:00+00:00,110.29,110.29,110.05,110.05,3952
|
|
2023-08-09 12:10:00+00:00,110.05,110.26,109.82,110.22,3910
|
|
2023-08-09 12:15:00+00:00,110.23,110.42,110.18,110.3,4258
|
|
2023-08-09 12:20:00+00:00,110.29,110.47,110.03,110.4,4716
|
|
2023-08-09 12:25:00+00:00,110.4,110.58,110.28,110.46,3992
|
|
2023-08-09 12:30:00+00:00,110.46,110.66,110.39,110.54,4411
|
|
2023-08-09 12:35:00+00:00,110.54,110.56,110.35,110.44,3640
|
|
2023-08-09 12:40:00+00:00,110.42,110.49,110.27,110.28,2316
|
|
2023-08-09 12:45:00+00:00,110.27,110.45,110.18,110.35,3545
|
|
2023-08-09 12:50:00+00:00,110.35,110.42,110.09,110.09,2926
|
|
2023-08-09 12:55:00+00:00,110.11,110.15,109.95,109.98,3212
|
|
2023-08-09 13:00:00+00:00,109.98,110.37,109.9,110.29,4182
|
|
2023-08-09 13:05:00+00:00,110.29,110.5,110.26,110.47,3053
|
|
2023-08-09 13:10:00+00:00,110.47,110.72,110.37,110.69,3104
|
|
2023-08-09 13:15:00+00:00,110.69,110.85,110.66,110.72,3624
|
|
2023-08-09 13:20:00+00:00,110.73,110.76,110.57,110.66,3226
|
|
2023-08-09 13:25:00+00:00,110.67,110.83,110.6,110.77,2445
|
|
2023-08-09 13:30:00+00:00,110.78,110.96,110.72,110.82,3462
|
|
2023-08-09 13:35:00+00:00,110.83,111.05,110.74,110.98,3380
|
|
2023-08-09 13:40:00+00:00,111.0,111.1,110.93,110.98,2840
|
|
2023-08-09 13:45:00+00:00,110.98,111.09,110.87,110.87,2904
|
|
2023-08-09 13:50:00+00:00,110.89,111.16,110.83,111.03,3489
|
|
2023-08-09 13:55:00+00:00,111.03,111.09,110.92,111.02,2632
|
|
2023-08-09 14:00:00+00:00,111.0,111.16,110.97,111.16,2857
|
|
2023-08-09 14:05:00+00:00,111.17,111.31,111.15,111.26,3988
|
|
2023-08-09 14:10:00+00:00,111.25,111.65,111.21,111.61,4898
|
|
2023-08-09 14:15:00+00:00,111.61,111.73,111.55,111.62,4374
|
|
2023-08-09 14:20:00+00:00,111.62,111.68,111.4,111.43,4396
|
|
2023-08-09 14:25:00+00:00,111.43,111.64,111.38,111.63,3207
|
|
2023-08-09 14:30:00+00:00,111.63,111.8,111.44,111.46,5947
|
|
2023-08-09 14:35:00+00:00,111.46,111.58,111.44,111.48,2794
|
|
2023-08-09 14:40:00+00:00,111.47,111.49,111.23,111.35,4534
|
|
2023-08-09 14:45:00+00:00,111.37,111.5,111.29,111.45,3958
|
|
2023-08-09 14:50:00+00:00,111.43,111.44,111.13,111.26,4455
|
|
2023-08-09 14:55:00+00:00,111.26,111.63,111.26,111.37,5583
|
|
2023-08-09 15:00:00+00:00,111.38,111.43,111.15,111.3,4609
|
|
2023-08-09 15:05:00+00:00,111.29,111.37,110.91,110.94,5433
|
|
2023-08-09 15:10:00+00:00,110.94,111.0,110.81,110.92,5000
|
|
2023-08-09 15:15:00+00:00,110.9,111.08,110.82,111.05,4222
|
|
2023-08-09 15:20:00+00:00,111.04,111.07,110.92,111.0,3230
|
|
2023-08-09 15:25:00+00:00,110.98,111.09,110.82,110.86,3402
|
|
2023-08-09 15:30:00+00:00,110.86,111.07,110.72,110.81,4706
|
|
2023-08-09 15:35:00+00:00,110.82,110.96,110.72,110.8,3456
|
|
2023-08-09 15:40:00+00:00,110.8,110.98,110.79,110.85,3519
|
|
2023-08-09 15:45:00+00:00,110.83,110.85,110.5,110.71,6198
|
|
2023-08-09 15:50:00+00:00,110.7,110.84,110.53,110.71,6775
|
|
2023-08-09 15:55:00+00:00,110.69,110.7,110.35,110.41,12728
|
|
2023-08-10 09:30:00+00:00,111.28,112.3,110.91,112.29,16353
|
|
2023-08-10 09:35:00+00:00,112.31,113.23,112.14,112.84,17054
|
|
2023-08-10 09:40:00+00:00,112.84,113.21,111.87,112.05,14126
|
|
2023-08-10 09:45:00+00:00,112.02,113.28,111.98,113.02,13571
|
|
2023-08-10 09:50:00+00:00,113.03,113.42,112.86,113.21,13032
|
|
2023-08-10 09:55:00+00:00,113.2,113.67,113.16,113.48,9786
|
|
2023-08-10 10:00:00+00:00,113.5,113.81,113.49,113.8,8008
|
|
2023-08-10 10:05:00+00:00,113.79,113.89,113.53,113.58,8067
|
|
2023-08-10 10:10:00+00:00,113.57,113.58,113.03,113.1,7796
|
|
2023-08-10 10:15:00+00:00,113.11,113.37,112.81,112.96,7982
|
|
2023-08-10 10:20:00+00:00,112.96,113.33,112.89,113.32,5851
|
|
2023-08-10 10:25:00+00:00,113.32,113.32,112.68,112.78,6852
|
|
2023-08-10 10:30:00+00:00,112.79,113.21,112.71,113.14,6008
|
|
2023-08-10 10:35:00+00:00,113.16,113.38,112.29,112.39,10302
|
|
2023-08-10 10:40:00+00:00,112.37,112.49,112.15,112.39,6813
|
|
2023-08-10 10:45:00+00:00,112.38,112.7,111.93,112.55,9135
|
|
2023-08-10 10:50:00+00:00,112.56,112.7,112.04,112.21,6343
|
|
2023-08-10 10:55:00+00:00,112.22,112.38,111.67,111.72,6831
|
|
2023-08-10 11:00:00+00:00,111.72,111.82,111.32,111.36,9309
|
|
2023-08-10 11:05:00+00:00,111.35,111.44,110.86,111.25,11720
|
|
2023-08-10 11:10:00+00:00,111.25,111.5,111.15,111.24,5413
|
|
2023-08-10 11:15:00+00:00,111.24,111.3,110.91,111.05,5824
|
|
2023-08-10 11:20:00+00:00,111.04,111.05,110.72,110.89,5611
|
|
2023-08-10 11:25:00+00:00,110.87,111.07,110.76,110.91,4719
|
|
2023-08-10 11:30:00+00:00,110.93,111.06,110.45,111.03,8455
|
|
2023-08-10 11:35:00+00:00,111.03,111.41,110.98,111.4,5577
|
|
2023-08-10 11:40:00+00:00,111.4,111.41,110.75,110.84,4884
|
|
2023-08-10 11:45:00+00:00,110.85,110.85,110.09,110.11,10647
|
|
2023-08-10 11:50:00+00:00,110.09,110.12,109.8,109.98,10216
|
|
2023-08-10 11:55:00+00:00,109.96,110.24,109.86,110.18,6681
|
|
2023-08-10 12:00:00+00:00,110.17,110.34,109.86,110.28,5626
|
|
2023-08-10 12:05:00+00:00,110.28,110.44,110.12,110.29,3999
|
|
2023-08-10 12:10:00+00:00,110.27,110.46,110.08,110.34,4107
|
|
2023-08-10 12:15:00+00:00,110.3,110.6,110.19,110.48,4230
|
|
2023-08-10 12:20:00+00:00,110.46,110.87,110.35,110.72,4207
|
|
2023-08-10 12:25:00+00:00,110.71,111.02,110.44,110.99,5851
|
|
2023-08-10 12:30:00+00:00,110.98,111.08,110.9,110.94,4850
|
|
2023-08-10 12:35:00+00:00,110.95,111.19,110.78,111.12,4680
|
|
2023-08-10 12:40:00+00:00,111.14,111.21,111.01,111.19,2707
|
|
2023-08-10 12:45:00+00:00,111.18,111.36,111.14,111.2,4882
|
|
2023-08-10 12:50:00+00:00,111.19,111.19,110.8,110.89,5771
|
|
2023-08-10 12:55:00+00:00,110.89,110.91,110.45,110.56,5697
|
|
2023-08-10 13:00:00+00:00,110.56,110.74,110.48,110.6,4559
|
|
2023-08-10 13:05:00+00:00,110.61,110.77,110.48,110.61,3480
|
|
2023-08-10 13:10:00+00:00,110.6,110.6,110.31,110.45,3443
|
|
2023-08-10 13:15:00+00:00,110.43,110.48,110.21,110.33,3560
|
|
2023-08-10 13:20:00+00:00,110.32,110.33,109.98,110.2,4612
|
|
2023-08-10 13:25:00+00:00,110.18,110.29,110.04,110.27,3163
|
|
2023-08-10 13:30:00+00:00,110.25,110.32,110.05,110.24,3299
|
|
2023-08-10 13:35:00+00:00,110.24,110.25,109.94,110.05,3650
|
|
2023-08-10 13:40:00+00:00,110.05,110.07,109.61,109.68,5665
|
|
2023-08-10 13:45:00+00:00,109.67,110.17,109.63,110.07,5239
|
|
2023-08-10 13:50:00+00:00,110.05,110.25,110.02,110.11,3643
|
|
2023-08-10 13:55:00+00:00,110.1,110.1,109.47,109.64,5899
|
|
2023-08-10 14:00:00+00:00,109.63,109.89,109.6,109.85,3094
|
|
2023-08-10 14:05:00+00:00,109.84,110.1,109.84,109.98,4149
|
|
2023-08-10 14:10:00+00:00,109.98,110.48,109.98,110.42,4613
|
|
2023-08-10 14:15:00+00:00,110.43,110.57,110.16,110.23,4675
|
|
2023-08-10 14:20:00+00:00,110.22,110.43,110.16,110.37,3255
|
|
2023-08-10 14:25:00+00:00,110.38,110.49,110.12,110.23,3370
|
|
2023-08-10 14:30:00+00:00,110.27,110.41,110.18,110.21,3154
|
|
2023-08-10 14:35:00+00:00,110.22,110.3,109.95,110.26,4686
|
|
2023-08-10 14:40:00+00:00,110.27,110.31,110.0,110.3,2915
|
|
2023-08-10 14:45:00+00:00,110.29,110.72,110.19,110.5,5112
|
|
2023-08-10 14:50:00+00:00,110.49,110.76,110.41,110.54,4254
|
|
2023-08-10 14:55:00+00:00,110.53,110.72,110.43,110.62,4160
|
|
2023-08-10 15:00:00+00:00,110.61,110.63,110.15,110.38,6286
|
|
2023-08-10 15:05:00+00:00,110.4,110.49,110.26,110.44,3494
|
|
2023-08-10 15:10:00+00:00,110.45,110.8,110.43,110.78,5648
|
|
2023-08-10 15:15:00+00:00,110.8,110.99,110.66,110.89,5718
|
|
2023-08-10 15:20:00+00:00,110.89,110.93,110.57,110.65,4835
|
|
2023-08-10 15:25:00+00:00,110.64,110.64,110.32,110.39,4444
|
|
2023-08-10 15:30:00+00:00,110.4,110.52,110.18,110.34,6243
|
|
2023-08-10 15:35:00+00:00,110.32,110.69,110.31,110.52,3897
|
|
2023-08-10 15:40:00+00:00,110.51,110.54,110.23,110.33,4161
|
|
2023-08-10 15:45:00+00:00,110.33,110.65,110.27,110.39,4039
|
|
2023-08-10 15:50:00+00:00,110.39,110.59,110.23,110.26,5435
|
|
2023-08-10 15:55:00+00:00,110.25,110.32,110.07,110.23,9410
|
|
2023-08-11 09:30:00+00:00,108.85,109.07,107.1,107.22,22285
|
|
2023-08-11 09:35:00+00:00,107.22,107.93,107.11,107.76,15996
|
|
2023-08-11 09:40:00+00:00,107.74,107.99,106.78,107.07,17487
|
|
2023-08-11 09:45:00+00:00,107.05,107.83,106.72,107.56,15878
|
|
2023-08-11 09:50:00+00:00,107.56,107.68,107.24,107.46,8385
|
|
2023-08-11 09:55:00+00:00,107.46,107.76,107.2,107.24,6821
|
|
2023-08-11 10:00:00+00:00,107.25,108.27,107.25,108.19,12359
|
|
2023-08-11 10:05:00+00:00,108.18,108.45,107.91,108.13,9508
|
|
2023-08-11 10:10:00+00:00,108.12,108.45,107.77,108.42,7624
|
|
2023-08-11 10:15:00+00:00,108.45,108.74,108.34,108.4,8936
|
|
2023-08-11 10:20:00+00:00,108.41,108.91,108.41,108.78,9119
|
|
2023-08-11 10:25:00+00:00,108.76,108.78,108.49,108.52,5848
|
|
2023-08-11 10:30:00+00:00,108.54,108.8,108.11,108.13,7301
|
|
2023-08-11 10:35:00+00:00,108.11,108.3,107.96,108.17,6730
|
|
2023-08-11 10:40:00+00:00,108.16,108.41,107.92,108.0,5769
|
|
2023-08-11 10:45:00+00:00,108.02,108.16,107.8,108.0,4869
|
|
2023-08-11 10:50:00+00:00,107.99,107.99,107.4,107.41,6911
|
|
2023-08-11 10:55:00+00:00,107.41,107.64,107.41,107.48,5690
|
|
2023-08-11 11:00:00+00:00,107.49,107.86,107.45,107.83,6205
|
|
2023-08-11 11:05:00+00:00,107.83,108.03,107.43,107.47,6402
|
|
2023-08-11 11:10:00+00:00,107.45,107.48,107.09,107.32,6660
|
|
2023-08-11 11:15:00+00:00,107.3,107.38,107.1,107.24,4979
|
|
2023-08-11 11:20:00+00:00,107.24,107.54,107.16,107.25,4573
|
|
2023-08-11 11:25:00+00:00,107.24,107.44,107.03,107.07,4476
|
|
2023-08-11 11:30:00+00:00,107.06,107.21,106.75,106.79,7150
|
|
2023-08-11 11:35:00+00:00,106.78,107.22,106.78,107.09,6455
|
|
2023-08-11 11:40:00+00:00,107.09,107.15,106.88,107.09,5055
|
|
2023-08-11 11:45:00+00:00,107.1,107.15,106.69,106.79,5423
|
|
2023-08-11 11:50:00+00:00,106.78,106.87,106.48,106.72,8887
|
|
2023-08-11 11:55:00+00:00,106.73,107.19,106.63,107.18,7833
|
|
2023-08-11 12:00:00+00:00,107.17,107.39,107.1,107.33,6712
|
|
2023-08-11 12:05:00+00:00,107.33,107.57,107.31,107.52,6014
|
|
2023-08-11 12:10:00+00:00,107.54,107.89,107.43,107.78,5461
|
|
2023-08-11 12:15:00+00:00,107.79,107.92,107.66,107.72,4975
|
|
2023-08-11 12:20:00+00:00,107.72,107.84,107.55,107.59,3663
|
|
2023-08-11 12:25:00+00:00,107.6,107.65,107.37,107.56,4449
|
|
2023-08-11 12:30:00+00:00,107.56,107.83,107.53,107.7,4490
|
|
2023-08-11 12:35:00+00:00,107.69,107.7,107.43,107.44,3252
|
|
2023-08-11 12:40:00+00:00,107.43,107.55,107.36,107.37,2964
|
|
2023-08-11 12:45:00+00:00,107.38,107.57,107.26,107.26,4226
|
|
2023-08-11 12:50:00+00:00,107.26,107.5,107.15,107.4,4648
|
|
2023-08-11 12:55:00+00:00,107.41,107.59,107.25,107.56,3739
|
|
2023-08-11 13:00:00+00:00,107.58,107.9,107.57,107.87,4825
|
|
2023-08-11 13:05:00+00:00,107.87,107.87,107.46,107.58,4545
|
|
2023-08-11 13:10:00+00:00,107.57,107.65,107.4,107.47,2606
|
|
2023-08-11 13:15:00+00:00,107.47,107.74,107.42,107.7,3104
|
|
2023-08-11 13:20:00+00:00,107.71,107.86,107.64,107.7,3926
|
|
2023-08-11 13:25:00+00:00,107.71,108.19,107.71,108.14,5672
|
|
2023-08-11 13:30:00+00:00,108.14,108.22,108.02,108.14,3978
|
|
2023-08-11 13:35:00+00:00,108.13,108.14,107.91,108.1,2992
|
|
2023-08-11 13:40:00+00:00,108.09,108.15,107.7,107.78,3152
|
|
2023-08-11 13:45:00+00:00,107.77,107.85,107.64,107.74,4159
|
|
2023-08-11 13:50:00+00:00,107.73,107.84,107.66,107.79,2407
|
|
2023-08-11 13:55:00+00:00,107.78,107.97,107.63,107.95,3065
|
|
2023-08-11 14:00:00+00:00,107.95,108.15,107.87,108.05,4418
|
|
2023-08-11 14:05:00+00:00,108.06,108.21,107.9,107.92,3745
|
|
2023-08-11 14:10:00+00:00,107.92,107.97,107.83,107.96,2222
|
|
2023-08-11 14:15:00+00:00,107.94,108.09,107.84,108.01,2899
|
|
2023-08-11 14:20:00+00:00,108.03,108.03,107.86,107.97,2253
|
|
2023-08-11 14:25:00+00:00,107.95,108.12,107.91,108.01,3487
|
|
2023-08-11 14:30:00+00:00,107.99,108.27,107.99,108.02,4578
|
|
2023-08-11 14:35:00+00:00,108.01,108.11,107.8,108.06,4358
|
|
2023-08-11 14:40:00+00:00,108.07,108.11,107.91,107.95,3413
|
|
2023-08-11 14:45:00+00:00,107.95,108.01,107.91,107.98,3187
|
|
2023-08-11 14:50:00+00:00,108.0,108.08,107.94,108.01,2473
|
|
2023-08-11 14:55:00+00:00,108.02,108.19,108.01,108.09,2648
|
|
2023-08-11 15:00:00+00:00,108.08,108.09,107.81,107.88,3981
|
|
2023-08-11 15:05:00+00:00,107.87,107.91,107.47,107.51,4467
|
|
2023-08-11 15:10:00+00:00,107.5,107.53,107.41,107.45,4155
|
|
2023-08-11 15:15:00+00:00,107.44,107.73,107.4,107.71,4851
|
|
2023-08-11 15:20:00+00:00,107.72,107.77,107.54,107.7,4868
|
|
2023-08-11 15:25:00+00:00,107.69,107.82,107.67,107.78,3682
|
|
2023-08-11 15:30:00+00:00,107.77,107.89,107.7,107.85,4399
|
|
2023-08-11 15:35:00+00:00,107.86,107.95,107.59,107.64,4558
|
|
2023-08-11 15:40:00+00:00,107.63,107.74,107.54,107.69,3460
|
|
2023-08-11 15:45:00+00:00,107.69,107.72,107.55,107.58,4186
|
|
2023-08-11 15:50:00+00:00,107.54,107.75,107.46,107.65,5788
|
|
2023-08-11 15:55:00+00:00,107.64,107.64,107.36,107.58,12083
|
|
2023-08-14 09:30:00+00:00,106.79,107.12,105.42,106.43,19179
|
|
2023-08-14 09:35:00+00:00,106.41,106.96,105.65,106.9,13745
|
|
2023-08-14 09:40:00+00:00,106.9,108.28,106.89,107.91,21493
|
|
2023-08-14 09:45:00+00:00,107.91,108.67,107.7,108.08,16325
|
|
2023-08-14 09:50:00+00:00,108.06,108.2,107.81,107.83,9150
|
|
2023-08-14 09:55:00+00:00,107.85,108.76,107.51,108.72,14501
|
|
2023-08-14 10:00:00+00:00,108.7,108.78,107.83,108.49,10275
|
|
2023-08-14 10:05:00+00:00,108.47,108.72,108.22,108.36,10510
|
|
2023-08-14 10:10:00+00:00,108.37,109.35,108.29,109.34,12135
|
|
2023-08-14 10:15:00+00:00,109.34,109.61,108.95,109.23,10833
|
|
2023-08-14 10:20:00+00:00,109.23,109.6,109.01,109.09,8097
|
|
2023-08-14 10:25:00+00:00,109.1,109.32,108.63,108.71,6222
|
|
2023-08-14 10:30:00+00:00,108.7,109.12,108.65,109.07,6090
|
|
2023-08-14 10:35:00+00:00,109.08,109.6,109.05,109.37,8332
|
|
2023-08-14 10:40:00+00:00,109.36,109.58,109.11,109.16,5338
|
|
2023-08-14 10:45:00+00:00,109.16,109.79,109.16,109.79,6095
|
|
2023-08-14 10:50:00+00:00,109.79,109.96,109.58,109.7,5759
|
|
2023-08-14 10:55:00+00:00,109.7,109.73,109.47,109.68,4567
|
|
2023-08-14 11:00:00+00:00,109.7,109.98,109.63,109.81,5602
|
|
2023-08-14 11:05:00+00:00,109.81,109.9,109.37,109.74,5351
|
|
2023-08-14 11:10:00+00:00,109.73,110.15,109.62,109.98,9012
|
|
2023-08-14 11:15:00+00:00,109.96,110.28,109.86,109.96,8289
|
|
2023-08-14 11:20:00+00:00,109.97,110.05,109.66,110.02,5430
|
|
2023-08-14 11:25:00+00:00,110.04,110.27,109.78,110.26,3971
|
|
2023-08-14 11:30:00+00:00,110.27,110.35,109.98,110.03,6196
|
|
2023-08-14 11:35:00+00:00,110.02,110.13,109.82,110.04,4406
|
|
2023-08-14 11:40:00+00:00,110.04,110.3,109.94,110.21,4640
|
|
2023-08-14 11:45:00+00:00,110.22,110.61,110.19,110.55,7128
|
|
2023-08-14 11:50:00+00:00,110.55,110.68,110.33,110.4,6296
|
|
2023-08-14 11:55:00+00:00,110.4,110.46,110.16,110.27,3645
|
|
2023-08-14 12:00:00+00:00,110.27,110.3,110.12,110.17,3652
|
|
2023-08-14 12:05:00+00:00,110.16,110.45,110.08,110.29,3953
|
|
2023-08-14 12:10:00+00:00,110.29,110.29,109.98,110.05,4342
|
|
2023-08-14 12:15:00+00:00,110.06,110.18,109.88,110.17,4434
|
|
2023-08-14 12:20:00+00:00,110.18,110.23,109.83,109.93,4354
|
|
2023-08-14 12:25:00+00:00,109.94,110.19,109.88,109.99,3315
|
|
2023-08-14 12:30:00+00:00,109.99,110.32,109.95,110.05,3604
|
|
2023-08-14 12:35:00+00:00,110.03,110.15,109.93,110.07,2241
|
|
2023-08-14 12:40:00+00:00,110.08,110.18,109.9,110.14,3300
|
|
2023-08-14 12:45:00+00:00,110.14,110.25,110.08,110.18,3019
|
|
2023-08-14 12:50:00+00:00,110.16,110.3,110.1,110.15,2416
|
|
2023-08-14 12:55:00+00:00,110.14,110.26,110.08,110.18,2181
|
|
2023-08-14 13:00:00+00:00,110.2,110.47,110.17,110.43,4097
|
|
2023-08-14 13:05:00+00:00,110.42,110.8,110.42,110.77,6108
|
|
2023-08-14 13:10:00+00:00,110.77,110.94,110.68,110.89,5742
|
|
2023-08-14 13:15:00+00:00,110.88,110.92,110.7,110.72,3439
|
|
2023-08-14 13:20:00+00:00,110.72,110.91,110.66,110.81,4184
|
|
2023-08-14 13:25:00+00:00,110.81,110.9,110.71,110.82,2738
|
|
2023-08-14 13:30:00+00:00,110.83,110.89,110.55,110.6,3669
|
|
2023-08-14 13:35:00+00:00,110.62,110.79,110.48,110.75,3633
|
|
2023-08-14 13:40:00+00:00,110.76,110.99,110.75,110.91,4843
|
|
2023-08-14 13:45:00+00:00,110.92,110.93,110.61,110.63,3705
|
|
2023-08-14 13:50:00+00:00,110.63,110.72,110.48,110.7,3396
|
|
2023-08-14 13:55:00+00:00,110.69,110.87,110.6,110.83,3224
|
|
2023-08-14 14:00:00+00:00,110.84,110.97,110.78,110.84,3617
|
|
2023-08-14 14:05:00+00:00,110.86,111.07,110.6,110.62,6205
|
|
2023-08-14 14:10:00+00:00,110.61,110.76,110.47,110.65,3464
|
|
2023-08-14 14:15:00+00:00,110.65,110.73,110.53,110.64,2862
|
|
2023-08-14 14:20:00+00:00,110.65,110.83,110.56,110.72,2567
|
|
2023-08-14 14:25:00+00:00,110.72,110.95,110.64,110.9,3791
|
|
2023-08-14 14:30:00+00:00,110.9,110.99,110.57,110.9,4189
|
|
2023-08-14 14:35:00+00:00,110.89,111.02,110.88,110.93,3819
|
|
2023-08-14 14:40:00+00:00,110.92,111.09,110.82,110.91,5331
|
|
2023-08-14 14:45:00+00:00,110.92,111.0,110.83,110.98,2582
|
|
2023-08-14 14:50:00+00:00,110.98,111.24,110.9,111.2,5804
|
|
2023-08-14 14:55:00+00:00,111.19,111.23,111.09,111.13,2973
|
|
2023-08-14 15:00:00+00:00,111.13,111.36,111.0,111.28,6730
|
|
2023-08-14 15:05:00+00:00,111.27,111.37,111.17,111.26,4434
|
|
2023-08-14 15:10:00+00:00,111.26,111.39,111.22,111.37,3347
|
|
2023-08-14 15:15:00+00:00,111.37,111.43,111.23,111.3,4769
|
|
2023-08-14 15:20:00+00:00,111.3,111.5,111.3,111.47,4781
|
|
2023-08-14 15:25:00+00:00,111.48,111.56,111.33,111.48,5136
|
|
2023-08-14 15:30:00+00:00,111.47,111.57,111.45,111.49,3650
|
|
2023-08-14 15:35:00+00:00,111.48,111.65,111.43,111.51,5297
|
|
2023-08-14 15:40:00+00:00,111.51,111.76,111.51,111.72,6382
|
|
2023-08-14 15:45:00+00:00,111.72,111.74,111.56,111.63,4904
|
|
2023-08-14 15:50:00+00:00,111.64,111.72,111.53,111.64,6732
|
|
2023-08-14 15:55:00+00:00,111.64,111.99,111.64,111.98,15095
|
|
2023-08-15 09:30:00+00:00,112.0,113.12,111.0,113.02,23919
|
|
2023-08-15 09:35:00+00:00,113.02,113.18,112.47,113.05,16455
|
|
2023-08-15 09:40:00+00:00,113.07,113.07,111.92,112.01,14217
|
|
2023-08-15 09:45:00+00:00,112.01,112.01,111.01,111.35,14083
|
|
2023-08-15 09:50:00+00:00,111.37,111.87,111.2,111.33,9863
|
|
2023-08-15 09:55:00+00:00,111.33,111.68,110.8,110.97,13228
|
|
2023-08-15 10:00:00+00:00,110.97,111.28,110.55,110.88,9319
|
|
2023-08-15 10:05:00+00:00,110.85,110.9,110.44,110.83,9234
|
|
2023-08-15 10:10:00+00:00,110.82,111.14,110.78,111.07,7020
|
|
2023-08-15 10:15:00+00:00,111.06,111.34,110.92,110.97,6570
|
|
2023-08-15 10:20:00+00:00,110.95,111.33,110.51,110.56,8344
|
|
2023-08-15 10:25:00+00:00,110.56,110.83,110.27,110.68,7180
|
|
2023-08-15 10:30:00+00:00,110.72,110.8,110.26,110.29,5488
|
|
2023-08-15 10:35:00+00:00,110.28,110.63,110.17,110.53,6170
|
|
2023-08-15 10:40:00+00:00,110.54,110.83,110.32,110.77,5607
|
|
2023-08-15 10:45:00+00:00,110.79,111.18,110.7,111.02,5698
|
|
2023-08-15 10:50:00+00:00,111.03,111.24,110.98,111.01,4647
|
|
2023-08-15 10:55:00+00:00,111.01,111.3,111.01,111.05,4309
|
|
2023-08-15 11:00:00+00:00,111.06,111.67,111.05,111.59,6175
|
|
2023-08-15 11:05:00+00:00,111.58,111.65,111.48,111.59,4202
|
|
2023-08-15 11:10:00+00:00,111.58,111.75,111.55,111.66,4521
|
|
2023-08-15 11:15:00+00:00,111.66,111.75,111.35,111.55,6033
|
|
2023-08-15 11:20:00+00:00,111.55,111.62,111.37,111.51,4084
|
|
2023-08-15 11:25:00+00:00,111.52,111.84,111.3,111.74,6547
|
|
2023-08-15 11:30:00+00:00,111.75,111.77,111.4,111.5,4589
|
|
2023-08-15 11:35:00+00:00,111.48,111.82,111.41,111.79,4723
|
|
2023-08-15 11:40:00+00:00,111.78,111.82,111.53,111.57,3060
|
|
2023-08-15 11:45:00+00:00,111.57,111.69,111.34,111.65,4004
|
|
2023-08-15 11:50:00+00:00,111.65,111.72,111.52,111.63,2845
|
|
2023-08-15 11:55:00+00:00,111.64,112.01,111.64,112.0,6831
|
|
2023-08-15 12:00:00+00:00,112.0,112.18,111.9,112.05,5153
|
|
2023-08-15 12:05:00+00:00,112.06,112.15,111.71,111.8,4688
|
|
2023-08-15 12:10:00+00:00,111.79,111.96,111.71,111.92,3377
|
|
2023-08-15 12:15:00+00:00,111.93,111.93,111.57,111.69,2875
|
|
2023-08-15 12:20:00+00:00,111.68,111.92,111.63,111.87,2569
|
|
2023-08-15 12:25:00+00:00,111.86,111.86,111.62,111.74,2249
|
|
2023-08-15 12:30:00+00:00,111.75,111.81,111.47,111.57,3105
|
|
2023-08-15 12:35:00+00:00,111.57,111.7,111.47,111.52,2559
|
|
2023-08-15 12:40:00+00:00,111.53,111.62,111.46,111.48,2355
|
|
2023-08-15 12:45:00+00:00,111.48,111.52,111.18,111.29,4248
|
|
2023-08-15 12:50:00+00:00,111.3,111.51,111.22,111.33,3184
|
|
2023-08-15 12:55:00+00:00,111.33,111.61,111.21,111.41,4302
|
|
2023-08-15 13:00:00+00:00,111.39,111.53,111.36,111.44,2905
|
|
2023-08-15 13:05:00+00:00,111.45,111.45,111.19,111.26,2540
|
|
2023-08-15 13:10:00+00:00,111.26,111.72,111.23,111.72,3694
|
|
2023-08-15 13:15:00+00:00,111.72,111.89,111.71,111.81,3796
|
|
2023-08-15 13:20:00+00:00,111.82,111.98,111.74,111.86,3819
|
|
2023-08-15 13:25:00+00:00,111.88,111.94,111.75,111.81,2479
|
|
2023-08-15 13:30:00+00:00,111.83,111.86,111.49,111.79,4064
|
|
2023-08-15 13:35:00+00:00,111.81,111.93,111.67,111.78,3857
|
|
2023-08-15 13:40:00+00:00,111.76,111.84,111.5,111.54,3967
|
|
2023-08-15 13:45:00+00:00,111.53,111.68,111.49,111.59,3028
|
|
2023-08-15 13:50:00+00:00,111.59,111.75,111.52,111.55,4231
|
|
2023-08-15 13:55:00+00:00,111.54,111.73,111.47,111.71,3018
|
|
2023-08-15 14:00:00+00:00,111.71,111.95,111.65,111.87,4158
|
|
2023-08-15 14:05:00+00:00,111.86,112.1,111.83,112.06,4564
|
|
2023-08-15 14:10:00+00:00,112.05,112.17,112.01,112.04,3859
|
|
2023-08-15 14:15:00+00:00,112.02,112.35,112.01,112.23,5502
|
|
2023-08-15 14:20:00+00:00,112.22,112.3,111.88,111.93,5294
|
|
2023-08-15 14:25:00+00:00,111.93,112.14,111.9,112.05,3549
|
|
2023-08-15 14:30:00+00:00,112.05,112.29,112.02,112.23,3957
|
|
2023-08-15 14:35:00+00:00,112.23,112.42,112.22,112.34,4560
|
|
2023-08-15 14:40:00+00:00,112.32,112.42,112.26,112.36,4032
|
|
2023-08-15 14:45:00+00:00,112.37,112.42,112.21,112.37,4236
|
|
2023-08-15 14:50:00+00:00,112.38,112.46,112.23,112.31,4622
|
|
2023-08-15 14:55:00+00:00,112.31,112.45,112.17,112.44,3775
|
|
2023-08-15 15:00:00+00:00,112.45,112.54,112.33,112.39,5194
|
|
2023-08-15 15:05:00+00:00,112.38,112.43,112.15,112.19,4407
|
|
2023-08-15 15:10:00+00:00,112.18,112.39,112.06,112.07,5198
|
|
2023-08-15 15:15:00+00:00,112.07,112.23,112.01,112.13,4606
|
|
2023-08-15 15:20:00+00:00,112.13,112.2,111.98,112.11,4726
|
|
2023-08-15 15:25:00+00:00,112.12,112.15,111.65,111.66,6562
|
|
2023-08-15 15:30:00+00:00,111.67,111.93,111.6,111.91,5944
|
|
2023-08-15 15:35:00+00:00,111.9,111.96,111.65,111.66,4159
|
|
2023-08-15 15:40:00+00:00,111.66,111.69,111.45,111.52,6528
|
|
2023-08-15 15:45:00+00:00,111.51,111.6,111.36,111.43,5195
|
|
2023-08-15 15:50:00+00:00,111.44,111.51,111.29,111.31,6308
|
|
2023-08-15 15:55:00+00:00,111.3,111.53,111.26,111.36,12240
|
|
2023-08-16 09:30:00+00:00,110.13,110.44,109.38,109.48,14897
|
|
2023-08-16 09:35:00+00:00,109.49,109.97,109.18,109.32,12519
|
|
2023-08-16 09:40:00+00:00,109.32,109.48,108.95,109.02,13080
|
|
2023-08-16 09:45:00+00:00,109.04,109.15,108.46,108.5,16290
|
|
2023-08-16 09:50:00+00:00,108.5,108.73,108.16,108.35,13567
|
|
2023-08-16 09:55:00+00:00,108.35,108.63,108.22,108.53,9616
|
|
2023-08-16 10:00:00+00:00,108.53,108.56,107.63,107.95,16248
|
|
2023-08-16 10:05:00+00:00,107.97,108.2,107.83,107.88,8546
|
|
2023-08-16 10:10:00+00:00,107.89,108.38,107.89,108.31,9213
|
|
2023-08-16 10:15:00+00:00,108.32,108.72,108.2,108.69,9240
|
|
2023-08-16 10:20:00+00:00,108.68,108.78,108.34,108.36,9150
|
|
2023-08-16 10:25:00+00:00,108.36,108.4,107.81,108.1,11037
|
|
2023-08-16 10:30:00+00:00,108.06,108.4,107.96,108.19,6776
|
|
2023-08-16 10:35:00+00:00,108.2,108.59,108.08,108.53,6164
|
|
2023-08-16 10:40:00+00:00,108.53,108.73,108.44,108.66,4903
|
|
2023-08-16 10:45:00+00:00,108.66,108.67,108.03,108.09,6094
|
|
2023-08-16 10:50:00+00:00,108.09,108.37,108.06,108.22,5687
|
|
2023-08-16 10:55:00+00:00,108.22,108.24,107.9,108.02,6095
|
|
2023-08-16 11:00:00+00:00,108.02,108.3,107.9,108.3,5898
|
|
2023-08-16 11:05:00+00:00,108.31,108.55,108.28,108.48,5113
|
|
2023-08-16 11:10:00+00:00,108.47,108.53,108.08,108.21,4079
|
|
2023-08-16 11:15:00+00:00,108.21,108.39,108.07,108.12,3269
|
|
2023-08-16 11:20:00+00:00,108.13,108.3,108.07,108.19,2603
|
|
2023-08-16 11:25:00+00:00,108.19,108.26,107.95,108.12,4154
|
|
2023-08-16 11:30:00+00:00,108.11,108.2,107.99,108.04,2944
|
|
2023-08-16 11:35:00+00:00,108.03,108.2,107.96,107.97,2596
|
|
2023-08-16 11:40:00+00:00,107.97,108.28,107.94,108.13,3304
|
|
2023-08-16 11:45:00+00:00,108.11,108.24,107.94,107.97,3621
|
|
2023-08-16 11:50:00+00:00,107.97,107.99,107.68,107.74,6014
|
|
2023-08-16 11:55:00+00:00,107.75,107.75,107.3,107.38,7984
|
|
2023-08-16 12:00:00+00:00,107.37,107.87,107.32,107.74,7329
|
|
2023-08-16 12:05:00+00:00,107.74,107.79,107.54,107.64,3661
|
|
2023-08-16 12:10:00+00:00,107.65,107.66,107.35,107.4,5292
|
|
2023-08-16 12:15:00+00:00,107.39,107.41,107.03,107.07,6314
|
|
2023-08-16 12:20:00+00:00,107.06,107.24,107.0,107.19,3948
|
|
2023-08-16 12:25:00+00:00,107.19,107.25,106.98,107.19,4980
|
|
2023-08-16 12:30:00+00:00,107.2,107.53,107.14,107.47,5331
|
|
2023-08-16 12:35:00+00:00,107.47,107.65,107.45,107.59,3314
|
|
2023-08-16 12:40:00+00:00,107.58,107.72,107.51,107.7,2763
|
|
2023-08-16 12:45:00+00:00,107.7,107.71,107.5,107.61,2786
|
|
2023-08-16 12:50:00+00:00,107.6,107.62,107.49,107.58,2026
|
|
2023-08-16 12:55:00+00:00,107.57,107.64,107.35,107.39,2150
|
|
2023-08-16 13:00:00+00:00,107.39,107.55,107.38,107.43,2225
|
|
2023-08-16 13:05:00+00:00,107.43,107.52,107.15,107.23,3061
|
|
2023-08-16 13:10:00+00:00,107.23,107.45,107.15,107.41,2153
|
|
2023-08-16 13:15:00+00:00,107.4,107.7,107.37,107.69,3592
|
|
2023-08-16 13:20:00+00:00,107.7,107.79,107.58,107.7,3501
|
|
2023-08-16 13:25:00+00:00,107.68,107.73,107.57,107.58,1826
|
|
2023-08-16 13:30:00+00:00,107.57,107.8,107.52,107.65,3082
|
|
2023-08-16 13:35:00+00:00,107.65,107.69,107.57,107.65,1514
|
|
2023-08-16 13:40:00+00:00,107.64,108.04,107.64,107.96,3762
|
|
2023-08-16 13:45:00+00:00,107.96,108.2,107.95,108.05,3936
|
|
2023-08-16 13:50:00+00:00,108.05,108.13,107.92,108.0,3172
|
|
2023-08-16 13:55:00+00:00,108.01,108.03,107.92,107.95,1596
|
|
2023-08-16 14:00:00+00:00,107.94,107.98,107.5,107.69,6166
|
|
2023-08-16 14:05:00+00:00,107.69,107.76,107.5,107.63,3418
|
|
2023-08-16 14:10:00+00:00,107.61,107.91,107.26,107.8,6546
|
|
2023-08-16 14:15:00+00:00,107.8,108.28,107.74,108.19,6261
|
|
2023-08-16 14:20:00+00:00,108.2,108.55,108.13,108.46,7596
|
|
2023-08-16 14:25:00+00:00,108.47,108.6,108.16,108.5,6685
|
|
2023-08-16 14:30:00+00:00,108.48,108.64,108.39,108.42,4153
|
|
2023-08-16 14:35:00+00:00,108.43,108.52,108.36,108.38,2544
|
|
2023-08-16 14:40:00+00:00,108.37,108.4,108.01,108.12,5277
|
|
2023-08-16 14:45:00+00:00,108.13,108.3,107.98,108.05,3953
|
|
2023-08-16 14:50:00+00:00,108.05,108.11,107.87,107.93,4452
|
|
2023-08-16 14:55:00+00:00,107.92,108.11,107.89,107.98,3571
|
|
2023-08-16 15:00:00+00:00,107.96,107.96,107.65,107.76,5219
|
|
2023-08-16 15:05:00+00:00,107.79,107.79,107.5,107.59,3542
|
|
2023-08-16 15:10:00+00:00,107.57,107.65,107.12,107.17,7084
|
|
2023-08-16 15:15:00+00:00,107.16,107.35,107.1,107.28,4668
|
|
2023-08-16 15:20:00+00:00,107.27,107.49,107.19,107.23,4659
|
|
2023-08-16 15:25:00+00:00,107.25,107.45,107.21,107.37,3191
|
|
2023-08-16 15:30:00+00:00,107.39,107.62,107.31,107.56,4372
|
|
2023-08-16 15:35:00+00:00,107.56,107.64,107.37,107.44,4556
|
|
2023-08-16 15:40:00+00:00,107.44,107.57,107.21,107.42,5424
|
|
2023-08-16 15:45:00+00:00,107.42,107.51,107.33,107.48,4417
|
|
2023-08-16 15:50:00+00:00,107.47,107.8,107.31,107.35,9457
|
|
2023-08-16 15:55:00+00:00,107.36,107.43,107.13,107.18,12941
|
|
2023-08-17 09:30:00+00:00,107.61,107.85,106.58,106.65,16302
|
|
2023-08-17 09:35:00+00:00,106.64,106.67,106.11,106.34,13087
|
|
2023-08-17 09:40:00+00:00,106.35,106.49,105.61,105.64,14144
|
|
2023-08-17 09:45:00+00:00,105.65,106.28,105.48,106.21,12108
|
|
2023-08-17 09:50:00+00:00,106.23,106.4,105.86,106.0,10685
|
|
2023-08-17 09:55:00+00:00,106.01,106.49,105.9,106.44,9019
|
|
2023-08-17 10:00:00+00:00,106.42,106.81,106.07,106.08,10834
|
|
2023-08-17 10:05:00+00:00,106.08,106.54,105.91,106.04,8808
|
|
2023-08-17 10:10:00+00:00,106.06,106.1,105.07,105.09,13286
|
|
2023-08-17 10:15:00+00:00,105.07,105.37,104.8,105.05,16680
|
|
2023-08-17 10:20:00+00:00,105.05,105.24,104.85,104.85,9852
|
|
2023-08-17 10:25:00+00:00,104.85,104.99,104.36,104.45,14118
|
|
2023-08-17 10:30:00+00:00,104.42,104.94,104.41,104.64,8532
|
|
2023-08-17 10:35:00+00:00,104.63,105.2,104.63,105.14,7257
|
|
2023-08-17 10:40:00+00:00,105.16,105.2,104.79,104.9,5990
|
|
2023-08-17 10:45:00+00:00,104.9,105.26,104.89,105.2,5090
|
|
2023-08-17 10:50:00+00:00,105.19,105.59,105.14,105.55,6773
|
|
2023-08-17 10:55:00+00:00,105.55,105.65,105.12,105.14,6242
|
|
2023-08-17 11:00:00+00:00,105.14,105.22,104.81,104.91,6737
|
|
2023-08-17 11:05:00+00:00,104.91,105.28,104.9,105.04,5955
|
|
2023-08-17 11:10:00+00:00,105.04,105.44,105.0,105.27,6190
|
|
2023-08-17 11:15:00+00:00,105.28,105.54,105.18,105.26,5207
|
|
2023-08-17 11:20:00+00:00,105.26,105.46,105.06,105.22,5207
|
|
2023-08-17 11:25:00+00:00,105.21,105.29,104.73,104.74,6903
|
|
2023-08-17 11:30:00+00:00,104.75,104.95,104.67,104.86,5205
|
|
2023-08-17 11:35:00+00:00,104.86,105.13,104.79,105.02,4365
|
|
2023-08-17 11:40:00+00:00,105.01,105.23,104.91,104.94,4637
|
|
2023-08-17 11:45:00+00:00,104.91,105.18,104.82,104.83,4171
|
|
2023-08-17 11:50:00+00:00,104.86,105.22,104.8,105.11,4509
|
|
2023-08-17 11:55:00+00:00,105.11,105.44,105.1,105.37,4823
|
|
2023-08-17 12:00:00+00:00,105.38,105.42,105.05,105.15,4488
|
|
2023-08-17 12:05:00+00:00,105.16,105.16,104.85,105.07,5901
|
|
2023-08-17 12:10:00+00:00,105.07,105.38,105.07,105.19,5238
|
|
2023-08-17 12:15:00+00:00,105.19,105.32,105.04,105.23,3500
|
|
2023-08-17 12:20:00+00:00,105.25,105.49,105.21,105.46,4043
|
|
2023-08-17 12:25:00+00:00,105.47,105.63,105.45,105.61,5185
|
|
2023-08-17 12:30:00+00:00,105.62,105.74,105.44,105.5,6417
|
|
2023-08-17 12:35:00+00:00,105.49,105.5,105.21,105.21,4183
|
|
2023-08-17 12:40:00+00:00,105.23,105.45,105.15,105.41,4343
|
|
2023-08-17 12:45:00+00:00,105.42,105.56,105.33,105.51,3877
|
|
2023-08-17 12:50:00+00:00,105.5,105.77,105.45,105.75,4373
|
|
2023-08-17 12:55:00+00:00,105.75,105.9,105.68,105.89,4860
|
|
2023-08-17 13:00:00+00:00,105.89,105.93,105.72,105.8,4912
|
|
2023-08-17 13:05:00+00:00,105.79,105.88,105.66,105.78,4190
|
|
2023-08-17 13:10:00+00:00,105.78,105.78,105.63,105.68,3091
|
|
2023-08-17 13:15:00+00:00,105.68,105.88,105.6,105.61,3825
|
|
2023-08-17 13:20:00+00:00,105.61,105.62,105.3,105.34,5070
|
|
2023-08-17 13:25:00+00:00,105.35,105.51,105.31,105.31,2843
|
|
2023-08-17 13:30:00+00:00,105.31,105.31,105.06,105.21,5245
|
|
2023-08-17 13:35:00+00:00,105.18,105.28,105.08,105.23,2548
|
|
2023-08-17 13:40:00+00:00,105.22,105.32,104.85,105.0,4954
|
|
2023-08-17 13:45:00+00:00,105.0,105.09,104.94,105.08,2518
|
|
2023-08-17 13:50:00+00:00,105.08,105.33,105.05,105.27,3175
|
|
2023-08-17 13:55:00+00:00,105.26,105.29,105.18,105.21,2060
|
|
2023-08-17 14:00:00+00:00,105.21,105.42,105.16,105.18,3456
|
|
2023-08-17 14:05:00+00:00,105.18,105.27,105.02,105.25,3445
|
|
2023-08-17 14:10:00+00:00,105.25,105.3,105.14,105.27,2730
|
|
2023-08-17 14:15:00+00:00,105.27,105.28,105.07,105.13,3155
|
|
2023-08-17 14:20:00+00:00,105.12,105.18,105.0,105.18,4045
|
|
2023-08-17 14:25:00+00:00,105.17,105.53,105.17,105.43,5195
|
|
2023-08-17 14:30:00+00:00,105.44,105.46,105.06,105.26,4957
|
|
2023-08-17 14:35:00+00:00,105.27,105.41,105.13,105.34,3508
|
|
2023-08-17 14:40:00+00:00,105.35,105.43,105.27,105.29,3003
|
|
2023-08-17 14:45:00+00:00,105.3,105.39,105.15,105.29,4574
|
|
2023-08-17 14:50:00+00:00,105.27,105.45,105.11,105.13,4467
|
|
2023-08-17 14:55:00+00:00,105.12,105.16,104.94,104.98,4867
|
|
2023-08-17 15:00:00+00:00,104.96,105.07,104.71,104.74,4503
|
|
2023-08-17 15:05:00+00:00,104.73,104.8,104.41,104.43,5488
|
|
2023-08-17 15:10:00+00:00,104.43,104.5,104.28,104.33,6436
|
|
2023-08-17 15:15:00+00:00,104.32,104.43,104.1,104.42,7627
|
|
2023-08-17 15:20:00+00:00,104.41,104.44,104.16,104.19,4995
|
|
2023-08-17 15:25:00+00:00,104.19,104.57,104.18,104.56,5928
|
|
2023-08-17 15:30:00+00:00,104.56,104.64,104.22,104.35,6347
|
|
2023-08-17 15:35:00+00:00,104.35,104.61,104.31,104.49,5748
|
|
2023-08-17 15:40:00+00:00,104.49,104.61,104.27,104.29,4437
|
|
2023-08-17 15:45:00+00:00,104.3,104.43,104.19,104.34,5737
|
|
2023-08-17 15:50:00+00:00,104.34,104.62,104.32,104.42,8815
|
|
2023-08-17 15:55:00+00:00,104.43,104.65,104.37,104.38,13529
|
|
2023-08-18 09:30:00+00:00,102.38,102.88,101.68,101.94,23552
|
|
2023-08-18 09:35:00+00:00,101.93,103.27,101.69,103.15,16760
|
|
2023-08-18 09:40:00+00:00,103.16,103.28,102.35,103.13,14288
|
|
2023-08-18 09:45:00+00:00,103.1,103.84,102.75,103.75,14869
|
|
2023-08-18 09:50:00+00:00,103.73,103.99,103.1,103.32,10586
|
|
2023-08-18 09:55:00+00:00,103.33,103.44,102.87,103.17,8895
|
|
2023-08-18 10:00:00+00:00,103.17,103.56,102.85,103.48,9315
|
|
2023-08-18 10:05:00+00:00,103.51,103.59,103.16,103.47,7066
|
|
2023-08-18 10:10:00+00:00,103.46,103.57,103.15,103.42,7609
|
|
2023-08-18 10:15:00+00:00,103.43,103.61,102.62,103.57,11374
|
|
2023-08-18 10:20:00+00:00,103.56,104.24,103.51,104.11,12440
|
|
2023-08-18 10:25:00+00:00,104.12,104.24,103.61,103.64,9076
|
|
2023-08-18 10:30:00+00:00,103.62,104.47,103.57,104.41,9924
|
|
2023-08-18 10:35:00+00:00,104.39,104.5,104.16,104.19,7893
|
|
2023-08-18 10:40:00+00:00,104.18,104.45,104.03,104.43,5376
|
|
2023-08-18 10:45:00+00:00,104.42,104.42,103.81,104.09,7099
|
|
2023-08-18 10:50:00+00:00,104.07,104.11,103.37,103.54,8330
|
|
2023-08-18 10:55:00+00:00,103.53,104.07,103.52,104.04,7072
|
|
2023-08-18 11:00:00+00:00,104.04,104.63,104.02,104.63,8495
|
|
2023-08-18 11:05:00+00:00,104.62,104.7,103.97,104.05,7138
|
|
2023-08-18 11:10:00+00:00,104.06,104.26,103.98,104.14,7716
|
|
2023-08-18 11:15:00+00:00,104.14,104.39,103.94,104.0,6326
|
|
2023-08-18 11:20:00+00:00,104.02,104.22,103.92,104.13,5645
|
|
2023-08-18 11:25:00+00:00,104.13,104.25,103.78,103.87,5540
|
|
2023-08-18 11:30:00+00:00,103.87,104.27,103.84,104.04,5669
|
|
2023-08-18 11:35:00+00:00,104.06,104.42,104.02,104.08,6011
|
|
2023-08-18 11:40:00+00:00,104.08,104.35,103.77,104.29,5637
|
|
2023-08-18 11:45:00+00:00,104.31,104.52,104.25,104.38,6271
|
|
2023-08-18 11:50:00+00:00,104.39,104.88,104.37,104.83,9255
|
|
2023-08-18 11:55:00+00:00,104.84,104.95,104.8,104.92,5828
|
|
2023-08-18 12:00:00+00:00,104.92,105.02,104.7,104.91,6617
|
|
2023-08-18 12:05:00+00:00,104.91,104.99,104.76,104.95,5013
|
|
2023-08-18 12:10:00+00:00,104.95,105.08,104.77,104.89,4986
|
|
2023-08-18 12:15:00+00:00,104.9,104.95,104.66,104.85,4105
|
|
2023-08-18 12:20:00+00:00,104.84,105.05,104.79,104.92,5136
|
|
2023-08-18 12:25:00+00:00,104.92,104.96,104.66,104.76,3251
|
|
2023-08-18 12:30:00+00:00,104.76,105.28,104.68,105.08,5440
|
|
2023-08-18 12:35:00+00:00,105.08,105.12,104.84,105.04,4035
|
|
2023-08-18 12:40:00+00:00,105.06,105.19,104.93,105.17,3077
|
|
2023-08-18 12:45:00+00:00,105.18,105.34,105.02,105.22,4820
|
|
2023-08-18 12:50:00+00:00,105.21,105.31,105.05,105.07,4032
|
|
2023-08-18 12:55:00+00:00,105.08,105.08,104.68,104.7,4268
|
|
2023-08-18 13:00:00+00:00,104.72,104.98,104.61,104.95,5367
|
|
2023-08-18 13:05:00+00:00,104.95,105.07,104.7,104.81,4725
|
|
2023-08-18 13:10:00+00:00,104.81,105.08,104.67,105.01,3814
|
|
2023-08-18 13:15:00+00:00,105.0,105.17,104.85,104.87,3646
|
|
2023-08-18 13:20:00+00:00,104.86,104.89,104.6,104.62,4265
|
|
2023-08-18 13:25:00+00:00,104.6,105.13,104.48,105.09,5944
|
|
2023-08-18 13:30:00+00:00,105.1,105.17,104.95,105.09,3626
|
|
2023-08-18 13:35:00+00:00,105.11,105.14,104.85,104.89,3554
|
|
2023-08-18 13:40:00+00:00,104.88,105.07,104.82,105.06,3014
|
|
2023-08-18 13:45:00+00:00,105.05,105.22,105.02,105.08,3564
|
|
2023-08-18 13:50:00+00:00,105.07,105.21,105.0,105.2,2720
|
|
2023-08-18 13:55:00+00:00,105.21,105.23,105.05,105.2,2464
|
|
2023-08-18 14:00:00+00:00,105.2,105.31,105.11,105.23,3147
|
|
2023-08-18 14:05:00+00:00,105.22,105.43,105.15,105.28,4145
|
|
2023-08-18 14:10:00+00:00,105.3,105.3,105.07,105.28,3856
|
|
2023-08-18 14:15:00+00:00,105.28,105.49,105.21,105.4,4545
|
|
2023-08-18 14:20:00+00:00,105.4,105.64,105.38,105.53,5942
|
|
2023-08-18 14:25:00+00:00,105.53,105.63,105.41,105.59,4038
|
|
2023-08-18 14:30:00+00:00,105.59,105.86,105.54,105.78,5710
|
|
2023-08-18 14:35:00+00:00,105.77,105.94,105.74,105.88,4600
|
|
2023-08-18 14:40:00+00:00,105.88,106.07,105.76,105.8,6073
|
|
2023-08-18 14:45:00+00:00,105.79,106.04,105.74,106.0,4521
|
|
2023-08-18 14:50:00+00:00,106.0,106.0,105.66,105.75,3996
|
|
2023-08-18 14:55:00+00:00,105.73,105.96,105.6,105.62,4473
|
|
2023-08-18 15:00:00+00:00,105.62,105.67,105.41,105.62,4577
|
|
2023-08-18 15:05:00+00:00,105.62,105.69,105.44,105.46,3946
|
|
2023-08-18 15:10:00+00:00,105.47,105.53,105.16,105.28,6186
|
|
2023-08-18 15:15:00+00:00,105.27,105.32,105.12,105.28,3644
|
|
2023-08-18 15:20:00+00:00,105.28,105.41,105.18,105.34,3371
|
|
2023-08-18 15:25:00+00:00,105.35,105.66,105.3,105.63,5270
|
|
2023-08-18 15:30:00+00:00,105.62,105.68,105.47,105.51,4342
|
|
2023-08-18 15:35:00+00:00,105.51,105.55,105.36,105.41,4207
|
|
2023-08-18 15:40:00+00:00,105.42,105.83,105.4,105.81,6805
|
|
2023-08-18 15:45:00+00:00,105.82,106.0,105.78,105.85,7870
|
|
2023-08-18 15:50:00+00:00,105.85,105.89,105.37,105.39,7288
|
|
2023-08-18 15:55:00+00:00,105.37,105.5,105.17,105.43,11622
|
|
2023-08-21 09:30:00+00:00,106.26,107.62,106.14,107.45,21032
|
|
2023-08-21 09:35:00+00:00,107.45,107.69,107.0,107.15,12203
|
|
2023-08-21 09:40:00+00:00,107.18,107.56,107.03,107.23,8807
|
|
2023-08-21 09:45:00+00:00,107.25,107.28,106.73,106.91,9854
|
|
2023-08-21 09:50:00+00:00,106.93,107.8,106.84,107.38,11068
|
|
2023-08-21 09:55:00+00:00,107.39,107.67,107.16,107.61,7943
|
|
2023-08-21 10:00:00+00:00,107.63,107.74,107.27,107.33,6434
|
|
2023-08-21 10:05:00+00:00,107.32,107.69,107.15,107.64,7164
|
|
2023-08-21 10:10:00+00:00,107.65,107.73,107.01,107.03,6695
|
|
2023-08-21 10:15:00+00:00,107.02,107.07,106.8,106.9,7583
|
|
2023-08-21 10:20:00+00:00,106.94,107.19,106.67,106.67,8283
|
|
2023-08-21 10:25:00+00:00,106.69,106.71,106.08,106.08,8987
|
|
2023-08-21 10:30:00+00:00,106.09,106.24,105.87,106.15,9278
|
|
2023-08-21 10:35:00+00:00,106.15,106.29,105.97,106.28,6463
|
|
2023-08-21 10:40:00+00:00,106.27,106.51,106.11,106.29,5262
|
|
2023-08-21 10:45:00+00:00,106.28,106.54,106.07,106.28,6575
|
|
2023-08-21 10:50:00+00:00,106.29,106.4,105.82,106.03,6226
|
|
2023-08-21 10:55:00+00:00,106.04,106.35,106.01,106.05,5868
|
|
2023-08-21 11:00:00+00:00,106.06,106.34,105.75,106.27,5449
|
|
2023-08-21 11:05:00+00:00,106.28,106.45,105.9,106.0,5983
|
|
2023-08-21 11:10:00+00:00,106.02,106.07,105.7,105.89,5333
|
|
2023-08-21 11:15:00+00:00,105.88,106.0,105.67,106.0,5255
|
|
2023-08-21 11:20:00+00:00,106.0,106.17,105.93,106.06,3793
|
|
2023-08-21 11:25:00+00:00,106.06,106.33,105.98,106.32,3938
|
|
2023-08-21 11:30:00+00:00,106.32,106.59,106.26,106.53,4419
|
|
2023-08-21 11:35:00+00:00,106.51,106.61,106.23,106.34,4342
|
|
2023-08-21 11:40:00+00:00,106.35,106.42,106.17,106.21,3974
|
|
2023-08-21 11:45:00+00:00,106.22,106.43,106.14,106.26,3281
|
|
2023-08-21 11:50:00+00:00,106.28,106.42,106.21,106.24,2137
|
|
2023-08-21 11:55:00+00:00,106.23,106.34,106.16,106.28,2300
|
|
2023-08-21 12:00:00+00:00,106.28,106.6,106.26,106.45,3279
|
|
2023-08-21 12:05:00+00:00,106.46,106.5,106.31,106.44,2201
|
|
2023-08-21 12:10:00+00:00,106.43,106.64,106.31,106.57,2291
|
|
2023-08-21 12:15:00+00:00,106.58,106.78,106.51,106.74,4061
|
|
2023-08-21 12:20:00+00:00,106.73,106.89,106.68,106.76,3210
|
|
2023-08-21 12:25:00+00:00,106.78,106.93,106.75,106.77,2232
|
|
2023-08-21 12:30:00+00:00,106.82,106.9,106.72,106.83,3003
|
|
2023-08-21 12:35:00+00:00,106.83,106.96,106.66,106.86,3184
|
|
2023-08-21 12:40:00+00:00,106.87,107.09,106.77,107.07,3679
|
|
2023-08-21 12:45:00+00:00,107.07,107.1,106.96,107.03,2513
|
|
2023-08-21 12:50:00+00:00,107.02,107.03,106.9,106.95,1969
|
|
2023-08-21 12:55:00+00:00,106.95,107.17,106.86,107.08,3281
|
|
2023-08-21 13:00:00+00:00,107.09,107.15,106.91,106.93,2357
|
|
2023-08-21 13:05:00+00:00,106.92,107.11,106.9,107.08,2335
|
|
2023-08-21 13:10:00+00:00,107.08,107.1,106.9,106.93,2011
|
|
2023-08-21 13:15:00+00:00,106.95,107.3,106.91,107.19,5540
|
|
2023-08-21 13:20:00+00:00,107.19,107.37,107.16,107.35,2986
|
|
2023-08-21 13:25:00+00:00,107.34,107.53,107.32,107.38,4506
|
|
2023-08-21 13:30:00+00:00,107.39,107.56,107.33,107.35,3209
|
|
2023-08-21 13:35:00+00:00,107.34,107.47,107.31,107.4,3440
|
|
2023-08-21 13:40:00+00:00,107.41,107.66,107.41,107.55,4870
|
|
2023-08-21 13:45:00+00:00,107.54,107.74,107.49,107.69,4769
|
|
2023-08-21 13:50:00+00:00,107.69,107.73,107.48,107.5,3795
|
|
2023-08-21 13:55:00+00:00,107.49,107.57,107.34,107.5,3971
|
|
2023-08-21 14:00:00+00:00,107.51,107.54,107.33,107.36,3267
|
|
2023-08-21 14:05:00+00:00,107.34,107.5,107.33,107.42,2843
|
|
2023-08-21 14:10:00+00:00,107.42,107.59,107.4,107.56,3228
|
|
2023-08-21 14:15:00+00:00,107.56,107.65,107.52,107.64,3167
|
|
2023-08-21 14:20:00+00:00,107.64,107.83,107.54,107.57,5543
|
|
2023-08-21 14:25:00+00:00,107.58,107.65,107.41,107.51,2729
|
|
2023-08-21 14:30:00+00:00,107.54,107.57,107.41,107.44,2402
|
|
2023-08-21 14:35:00+00:00,107.45,107.6,107.41,107.47,2627
|
|
2023-08-21 14:40:00+00:00,107.48,107.67,107.44,107.61,2563
|
|
2023-08-21 14:45:00+00:00,107.62,107.83,107.52,107.83,4785
|
|
2023-08-21 14:50:00+00:00,107.83,107.89,107.74,107.83,3682
|
|
2023-08-21 14:55:00+00:00,107.82,107.85,107.73,107.79,2258
|
|
2023-08-21 15:00:00+00:00,107.79,107.9,107.77,107.84,3352
|
|
2023-08-21 15:05:00+00:00,107.84,108.05,107.84,107.89,5511
|
|
2023-08-21 15:10:00+00:00,107.89,108.17,107.84,108.17,4540
|
|
2023-08-21 15:15:00+00:00,108.16,108.34,108.12,108.27,5291
|
|
2023-08-21 15:20:00+00:00,108.28,108.44,108.23,108.4,4524
|
|
2023-08-21 15:25:00+00:00,108.4,108.43,108.28,108.32,3085
|
|
2023-08-21 15:30:00+00:00,108.31,108.37,108.16,108.25,4976
|
|
2023-08-21 15:35:00+00:00,108.24,108.44,108.2,108.33,4365
|
|
2023-08-21 15:40:00+00:00,108.32,108.48,108.28,108.41,3826
|
|
2023-08-21 15:45:00+00:00,108.4,108.4,108.19,108.25,4793
|
|
2023-08-21 15:50:00+00:00,108.26,108.54,108.26,108.42,7006
|
|
2023-08-21 15:55:00+00:00,108.42,108.43,108.13,108.22,11228
|
|
2023-08-22 09:30:00+00:00,109.4,109.72,108.89,109.2,14470
|
|
2023-08-22 09:35:00+00:00,109.22,109.22,108.06,108.18,13054
|
|
2023-08-22 09:40:00+00:00,108.19,108.32,107.58,108.23,13499
|
|
2023-08-22 09:45:00+00:00,108.25,108.45,107.8,107.87,10002
|
|
2023-08-22 09:50:00+00:00,107.85,108.11,107.13,107.18,10161
|
|
2023-08-22 09:55:00+00:00,107.18,107.27,106.84,106.95,12066
|
|
2023-08-22 10:00:00+00:00,106.95,107.36,106.91,107.0,8591
|
|
2023-08-22 10:05:00+00:00,107.02,107.23,106.75,106.77,11719
|
|
2023-08-22 10:10:00+00:00,106.78,107.49,106.71,107.31,8613
|
|
2023-08-22 10:15:00+00:00,107.31,107.62,107.03,107.22,7167
|
|
2023-08-22 10:20:00+00:00,107.22,107.35,106.51,106.53,8221
|
|
2023-08-22 10:25:00+00:00,106.54,106.63,106.14,106.26,8092
|
|
2023-08-22 10:30:00+00:00,106.25,106.28,105.91,106.08,8868
|
|
2023-08-22 10:35:00+00:00,106.08,106.45,105.99,106.36,6903
|
|
2023-08-22 10:40:00+00:00,106.38,106.57,106.15,106.39,5311
|
|
2023-08-22 10:45:00+00:00,106.41,106.61,106.29,106.56,4028
|
|
2023-08-22 10:50:00+00:00,106.56,106.82,106.45,106.78,4838
|
|
2023-08-22 10:55:00+00:00,106.8,106.96,106.72,106.76,5184
|
|
2023-08-22 11:00:00+00:00,106.76,106.91,106.63,106.85,4986
|
|
2023-08-22 11:05:00+00:00,106.84,106.93,106.42,106.46,5253
|
|
2023-08-22 11:10:00+00:00,106.48,106.79,106.25,106.25,5744
|
|
2023-08-22 11:15:00+00:00,106.26,106.44,106.15,106.29,4813
|
|
2023-08-22 11:20:00+00:00,106.28,106.59,106.28,106.41,4732
|
|
2023-08-22 11:25:00+00:00,106.39,106.41,106.03,106.09,4711
|
|
2023-08-22 11:30:00+00:00,106.1,106.29,106.03,106.25,3917
|
|
2023-08-22 11:35:00+00:00,106.26,106.3,105.95,105.96,3125
|
|
2023-08-22 11:40:00+00:00,105.97,106.12,105.92,105.96,3657
|
|
2023-08-22 11:45:00+00:00,105.92,106.12,105.92,106.07,2593
|
|
2023-08-22 11:50:00+00:00,106.07,106.09,105.46,105.48,6299
|
|
2023-08-22 11:55:00+00:00,105.49,105.59,105.4,105.5,4387
|
|
2023-08-22 12:00:00+00:00,105.48,105.59,105.35,105.42,3005
|
|
2023-08-22 12:05:00+00:00,105.43,105.61,105.21,105.25,4070
|
|
2023-08-22 12:10:00+00:00,105.23,105.33,105.09,105.12,4342
|
|
2023-08-22 12:15:00+00:00,105.11,105.23,104.97,105.12,4598
|
|
2023-08-22 12:20:00+00:00,105.11,105.14,104.95,105.1,3056
|
|
2023-08-22 12:25:00+00:00,105.1,105.3,104.85,105.17,5341
|
|
2023-08-22 12:30:00+00:00,105.17,105.3,104.97,105.06,4443
|
|
2023-08-22 12:35:00+00:00,105.05,105.36,105.0,105.36,4710
|
|
2023-08-22 12:40:00+00:00,105.36,105.38,105.1,105.12,4896
|
|
2023-08-22 12:45:00+00:00,105.11,105.44,105.09,105.38,3982
|
|
2023-08-22 12:50:00+00:00,105.37,105.59,105.31,105.57,3971
|
|
2023-08-22 12:55:00+00:00,105.57,105.68,105.46,105.48,3662
|
|
2023-08-22 13:00:00+00:00,105.49,105.63,105.18,105.3,4946
|
|
2023-08-22 13:05:00+00:00,105.32,105.58,105.22,105.47,3294
|
|
2023-08-22 13:10:00+00:00,105.46,105.58,105.36,105.38,2378
|
|
2023-08-22 13:15:00+00:00,105.39,105.39,105.18,105.28,3523
|
|
2023-08-22 13:20:00+00:00,105.28,105.53,105.28,105.43,2933
|
|
2023-08-22 13:25:00+00:00,105.43,105.57,105.35,105.56,2025
|
|
2023-08-22 13:30:00+00:00,105.56,105.64,105.48,105.63,2656
|
|
2023-08-22 13:35:00+00:00,105.65,105.72,105.4,105.44,4374
|
|
2023-08-22 13:40:00+00:00,105.43,105.52,105.34,105.39,2811
|
|
2023-08-22 13:45:00+00:00,105.38,105.43,105.17,105.26,2298
|
|
2023-08-22 13:50:00+00:00,105.26,105.3,104.97,105.14,3560
|
|
2023-08-22 13:55:00+00:00,105.14,105.41,105.1,105.35,3871
|
|
2023-08-22 14:00:00+00:00,105.35,105.35,105.02,105.26,3798
|
|
2023-08-22 14:05:00+00:00,105.25,105.45,105.14,105.41,2463
|
|
2023-08-22 14:10:00+00:00,105.42,105.46,105.21,105.31,2853
|
|
2023-08-22 14:15:00+00:00,105.3,105.5,105.25,105.43,3372
|
|
2023-08-22 14:20:00+00:00,105.43,105.6,105.38,105.54,2820
|
|
2023-08-22 14:25:00+00:00,105.54,105.88,105.54,105.87,3963
|
|
2023-08-22 14:30:00+00:00,105.87,105.91,105.73,105.82,3991
|
|
2023-08-22 14:35:00+00:00,105.82,105.92,105.7,105.81,3085
|
|
2023-08-22 14:40:00+00:00,105.81,105.81,105.56,105.7,4174
|
|
2023-08-22 14:45:00+00:00,105.7,105.75,105.52,105.74,2740
|
|
2023-08-22 14:50:00+00:00,105.73,105.78,105.66,105.7,1772
|
|
2023-08-22 14:55:00+00:00,105.7,105.97,105.69,105.96,3108
|
|
2023-08-22 15:00:00+00:00,105.95,106.08,105.92,106.01,4018
|
|
2023-08-22 15:05:00+00:00,106.02,106.15,106.0,106.07,3308
|
|
2023-08-22 15:10:00+00:00,106.07,106.17,105.95,106.11,3514
|
|
2023-08-22 15:15:00+00:00,106.12,106.17,105.9,105.94,3273
|
|
2023-08-22 15:20:00+00:00,105.94,105.98,105.74,105.86,3424
|
|
2023-08-22 15:25:00+00:00,105.87,105.97,105.71,105.82,3914
|
|
2023-08-22 15:30:00+00:00,105.81,105.84,105.57,105.63,3503
|
|
2023-08-22 15:35:00+00:00,105.62,105.68,105.47,105.5,3827
|
|
2023-08-22 15:40:00+00:00,105.49,105.54,105.37,105.39,4560
|
|
2023-08-22 15:45:00+00:00,105.4,105.61,105.37,105.48,4067
|
|
2023-08-22 15:50:00+00:00,105.47,105.8,105.47,105.63,6883
|
|
2023-08-22 15:55:00+00:00,105.64,105.84,105.6,105.67,9675
|
|
2023-08-23 09:30:00+00:00,105.62,106.16,105.0,106.06,13173
|
|
2023-08-23 09:35:00+00:00,106.06,106.37,105.48,105.51,9520
|
|
2023-08-23 09:40:00+00:00,105.54,106.78,105.45,106.75,10775
|
|
2023-08-23 09:45:00+00:00,106.76,107.35,106.62,107.27,11686
|
|
2023-08-23 09:50:00+00:00,107.27,107.57,107.17,107.23,9075
|
|
2023-08-23 09:55:00+00:00,107.23,107.73,107.19,107.49,8590
|
|
2023-08-23 10:00:00+00:00,107.5,107.7,107.29,107.56,6655
|
|
2023-08-23 10:05:00+00:00,107.56,108.0,107.5,107.9,8025
|
|
2023-08-23 10:10:00+00:00,107.89,108.56,107.86,108.51,10987
|
|
2023-08-23 10:15:00+00:00,108.53,108.59,108.32,108.56,8296
|
|
2023-08-23 10:20:00+00:00,108.53,108.68,108.29,108.61,7504
|
|
2023-08-23 10:25:00+00:00,108.61,108.82,108.35,108.45,7222
|
|
2023-08-23 10:30:00+00:00,108.46,108.81,108.32,108.42,6737
|
|
2023-08-23 10:35:00+00:00,108.42,108.45,108.19,108.4,5481
|
|
2023-08-23 10:40:00+00:00,108.4,108.83,108.39,108.73,6360
|
|
2023-08-23 10:45:00+00:00,108.74,108.92,108.62,108.83,6161
|
|
2023-08-23 10:50:00+00:00,108.84,109.09,108.7,108.87,7314
|
|
2023-08-23 10:55:00+00:00,108.87,109.13,108.81,108.97,5321
|
|
2023-08-23 11:00:00+00:00,108.98,109.18,108.82,108.88,5778
|
|
2023-08-23 11:05:00+00:00,108.88,109.02,108.78,108.94,3559
|
|
2023-08-23 11:10:00+00:00,108.95,109.2,108.95,109.14,4755
|
|
2023-08-23 11:15:00+00:00,109.13,109.22,109.02,109.12,3928
|
|
2023-08-23 11:20:00+00:00,109.12,109.29,109.01,109.14,4837
|
|
2023-08-23 11:25:00+00:00,109.14,109.21,108.86,108.88,4037
|
|
2023-08-23 11:30:00+00:00,108.89,108.95,108.79,108.82,3180
|
|
2023-08-23 11:35:00+00:00,108.81,108.83,108.66,108.74,4391
|
|
2023-08-23 11:40:00+00:00,108.75,108.77,108.45,108.45,3620
|
|
2023-08-23 11:45:00+00:00,108.45,108.58,108.41,108.51,3764
|
|
2023-08-23 11:50:00+00:00,108.52,108.85,108.51,108.76,4556
|
|
2023-08-23 11:55:00+00:00,108.76,109.1,108.76,109.05,4058
|
|
2023-08-23 12:00:00+00:00,109.05,109.12,108.61,108.65,3889
|
|
2023-08-23 12:05:00+00:00,108.65,108.7,108.59,108.65,2464
|
|
2023-08-23 12:10:00+00:00,108.66,108.68,108.49,108.62,2513
|
|
2023-08-23 12:15:00+00:00,108.63,108.67,108.48,108.57,2480
|
|
2023-08-23 12:20:00+00:00,108.58,108.78,108.55,108.6,3197
|
|
2023-08-23 12:25:00+00:00,108.59,108.73,108.55,108.71,2211
|
|
2023-08-23 12:30:00+00:00,108.7,108.83,108.6,108.78,2364
|
|
2023-08-23 12:35:00+00:00,108.78,108.88,108.68,108.87,2311
|
|
2023-08-23 12:40:00+00:00,108.88,108.92,108.73,108.79,2648
|
|
2023-08-23 12:45:00+00:00,108.78,108.89,108.74,108.83,1965
|
|
2023-08-23 12:50:00+00:00,108.83,108.89,108.73,108.76,2719
|
|
2023-08-23 12:55:00+00:00,108.77,108.82,108.33,108.35,2657
|
|
2023-08-23 13:00:00+00:00,108.34,108.39,108.19,108.33,4168
|
|
2023-08-23 13:05:00+00:00,108.31,108.44,108.25,108.37,2168
|
|
2023-08-23 13:10:00+00:00,108.37,108.44,108.23,108.3,3021
|
|
2023-08-23 13:15:00+00:00,108.31,108.5,108.24,108.49,2811
|
|
2023-08-23 13:20:00+00:00,108.49,108.54,108.39,108.45,2293
|
|
2023-08-23 13:25:00+00:00,108.43,108.5,108.37,108.45,1798
|
|
2023-08-23 13:30:00+00:00,108.46,108.68,108.42,108.43,4260
|
|
2023-08-23 13:35:00+00:00,108.43,108.45,108.16,108.22,3927
|
|
2023-08-23 13:40:00+00:00,108.23,108.43,108.18,108.36,3056
|
|
2023-08-23 13:45:00+00:00,108.37,108.57,108.31,108.56,2651
|
|
2023-08-23 13:50:00+00:00,108.55,108.75,108.54,108.69,3427
|
|
2023-08-23 13:55:00+00:00,108.69,108.75,108.66,108.67,1634
|
|
2023-08-23 14:00:00+00:00,108.68,108.76,108.61,108.7,1952
|
|
2023-08-23 14:05:00+00:00,108.69,108.72,108.49,108.54,2515
|
|
2023-08-23 14:10:00+00:00,108.53,108.54,108.36,108.38,2343
|
|
2023-08-23 14:15:00+00:00,108.38,108.42,108.26,108.32,2352
|
|
2023-08-23 14:20:00+00:00,108.32,108.43,108.21,108.42,2276
|
|
2023-08-23 14:25:00+00:00,108.43,108.49,108.39,108.43,2421
|
|
2023-08-23 14:30:00+00:00,108.44,108.57,108.38,108.52,3397
|
|
2023-08-23 14:35:00+00:00,108.52,108.54,108.13,108.27,4999
|
|
2023-08-23 14:40:00+00:00,108.26,108.55,108.22,108.51,2934
|
|
2023-08-23 14:45:00+00:00,108.51,108.72,108.48,108.68,3625
|
|
2023-08-23 14:50:00+00:00,108.68,108.97,108.64,108.93,4981
|
|
2023-08-23 14:55:00+00:00,108.93,109.04,108.88,108.97,5248
|
|
2023-08-23 15:00:00+00:00,108.97,109.2,108.82,109.18,5398
|
|
2023-08-23 15:05:00+00:00,109.18,109.4,109.09,109.37,6429
|
|
2023-08-23 15:10:00+00:00,109.37,109.46,109.28,109.42,4639
|
|
2023-08-23 15:15:00+00:00,109.42,109.61,109.39,109.6,7021
|
|
2023-08-23 15:20:00+00:00,109.6,109.77,109.45,109.72,7202
|
|
2023-08-23 15:25:00+00:00,109.72,109.93,109.68,109.9,7045
|
|
2023-08-23 15:30:00+00:00,109.89,109.9,109.59,109.84,8983
|
|
2023-08-23 15:35:00+00:00,109.82,110.03,109.76,109.94,6906
|
|
2023-08-23 15:40:00+00:00,109.95,110.08,109.91,109.96,6187
|
|
2023-08-23 15:45:00+00:00,109.97,109.97,109.74,109.79,6523
|
|
2023-08-23 15:50:00+00:00,109.78,109.78,109.33,109.43,8031
|
|
2023-08-23 15:55:00+00:00,109.43,109.54,109.27,109.42,13427
|
|
2023-08-24 09:30:00+00:00,111.1,111.64,108.65,108.68,32911
|
|
2023-08-24 09:35:00+00:00,108.65,109.13,108.01,108.29,20039
|
|
2023-08-24 09:40:00+00:00,108.27,108.79,107.36,107.47,15927
|
|
2023-08-24 09:45:00+00:00,107.47,107.7,106.89,107.05,18777
|
|
2023-08-24 09:50:00+00:00,107.07,107.19,106.63,106.9,18283
|
|
2023-08-24 09:55:00+00:00,106.89,106.95,105.92,106.21,21262
|
|
2023-08-24 10:00:00+00:00,106.2,106.41,105.75,106.39,20959
|
|
2023-08-24 10:05:00+00:00,106.39,106.87,105.52,105.64,19134
|
|
2023-08-24 10:10:00+00:00,105.65,106.0,105.39,105.82,12006
|
|
2023-08-24 10:15:00+00:00,105.83,105.83,104.88,105.06,17554
|
|
2023-08-24 10:20:00+00:00,105.09,105.25,104.59,104.59,13665
|
|
2023-08-24 10:25:00+00:00,104.58,104.67,103.64,103.68,19200
|
|
2023-08-24 10:30:00+00:00,103.67,104.18,103.34,103.62,20147
|
|
2023-08-24 10:35:00+00:00,103.62,104.2,103.43,104.16,14748
|
|
2023-08-24 10:40:00+00:00,104.16,104.24,103.6,103.78,14942
|
|
2023-08-24 10:45:00+00:00,103.76,103.84,103.31,103.33,13799
|
|
2023-08-24 10:50:00+00:00,103.33,103.5,102.96,103.34,19015
|
|
2023-08-24 10:55:00+00:00,103.34,103.43,102.74,102.77,11528
|
|
2023-08-24 11:00:00+00:00,102.77,102.77,102.3,102.62,11844
|
|
2023-08-24 11:05:00+00:00,102.61,102.82,102.05,102.22,13137
|
|
2023-08-24 11:10:00+00:00,102.23,102.31,101.88,102.15,17054
|
|
2023-08-24 11:15:00+00:00,102.17,102.22,101.68,102.12,19100
|
|
2023-08-24 11:20:00+00:00,102.11,102.43,101.77,102.09,14979
|
|
2023-08-24 11:25:00+00:00,102.09,102.49,101.27,102.45,16980
|
|
2023-08-24 11:30:00+00:00,102.43,102.59,102.26,102.45,11467
|
|
2023-08-24 11:35:00+00:00,102.45,102.47,101.62,101.67,12378
|
|
2023-08-24 11:40:00+00:00,101.67,101.81,101.38,101.52,14162
|
|
2023-08-24 11:45:00+00:00,101.52,101.79,101.23,101.48,11372
|
|
2023-08-24 11:50:00+00:00,101.46,101.49,100.92,101.02,12838
|
|
2023-08-24 11:55:00+00:00,101.04,101.57,101.01,101.48,9636
|
|
2023-08-24 12:00:00+00:00,101.49,101.74,101.38,101.47,10094
|
|
2023-08-24 12:05:00+00:00,101.47,101.72,101.46,101.7,7006
|
|
2023-08-24 12:10:00+00:00,101.68,101.91,101.58,101.88,8495
|
|
2023-08-24 12:15:00+00:00,101.88,102.3,101.86,102.18,10464
|
|
2023-08-24 12:20:00+00:00,102.18,102.33,102.08,102.21,6935
|
|
2023-08-24 12:25:00+00:00,102.2,102.48,102.18,102.34,8660
|
|
2023-08-24 12:30:00+00:00,102.35,102.64,102.29,102.54,7650
|
|
2023-08-24 12:35:00+00:00,102.55,103.04,102.52,102.96,10588
|
|
2023-08-24 12:40:00+00:00,102.95,103.22,102.87,102.95,12579
|
|
2023-08-24 12:45:00+00:00,102.94,103.15,102.8,102.9,9683
|
|
2023-08-24 12:50:00+00:00,102.9,103.18,102.87,102.89,7760
|
|
2023-08-24 12:55:00+00:00,102.89,102.89,102.44,102.51,7157
|
|
2023-08-24 13:00:00+00:00,102.51,102.64,102.29,102.45,6345
|
|
2023-08-24 13:05:00+00:00,102.45,102.74,102.4,102.7,6056
|
|
2023-08-24 13:10:00+00:00,102.69,102.76,102.43,102.49,5053
|
|
2023-08-24 13:15:00+00:00,102.5,102.51,101.74,101.79,9523
|
|
2023-08-24 13:20:00+00:00,101.79,101.91,101.6,101.68,5709
|
|
2023-08-24 13:25:00+00:00,101.68,101.68,101.37,101.5,7455
|
|
2023-08-24 13:30:00+00:00,101.5,101.79,101.41,101.42,7707
|
|
2023-08-24 13:35:00+00:00,101.43,101.72,101.41,101.66,5549
|
|
2023-08-24 13:40:00+00:00,101.64,101.71,101.42,101.47,6235
|
|
2023-08-24 13:45:00+00:00,101.47,101.83,101.47,101.63,5901
|
|
2023-08-24 13:50:00+00:00,101.64,101.65,101.43,101.45,6219
|
|
2023-08-24 13:55:00+00:00,101.44,101.61,101.26,101.4,8229
|
|
2023-08-24 14:00:00+00:00,101.4,101.67,101.35,101.53,7424
|
|
2023-08-24 14:05:00+00:00,101.53,101.73,101.49,101.59,4757
|
|
2023-08-24 14:10:00+00:00,101.58,101.76,101.48,101.7,5514
|
|
2023-08-24 14:15:00+00:00,101.7,101.7,101.15,101.16,9353
|
|
2023-08-24 14:20:00+00:00,101.15,101.56,101.09,101.53,7902
|
|
2023-08-24 14:25:00+00:00,101.52,101.54,101.17,101.27,5866
|
|
2023-08-24 14:30:00+00:00,101.27,101.48,101.25,101.4,4847
|
|
2023-08-24 14:35:00+00:00,101.4,101.44,101.15,101.29,6473
|
|
2023-08-24 14:40:00+00:00,101.3,101.36,100.87,100.89,8869
|
|
2023-08-24 14:45:00+00:00,100.9,101.21,100.9,101.09,6591
|
|
2023-08-24 14:50:00+00:00,101.09,101.23,101.04,101.05,5998
|
|
2023-08-24 14:55:00+00:00,101.05,101.45,100.93,101.34,8364
|
|
2023-08-24 15:00:00+00:00,101.34,101.66,101.21,101.57,9767
|
|
2023-08-24 15:05:00+00:00,101.58,101.68,101.18,101.21,6997
|
|
2023-08-24 15:10:00+00:00,101.21,101.54,101.08,101.23,7110
|
|
2023-08-24 15:15:00+00:00,101.23,101.37,101.05,101.16,7042
|
|
2023-08-24 15:20:00+00:00,101.16,101.33,101.01,101.15,5127
|
|
2023-08-24 15:25:00+00:00,101.16,101.23,101.01,101.07,6449
|
|
2023-08-24 15:30:00+00:00,101.07,101.24,101.04,101.17,6800
|
|
2023-08-24 15:35:00+00:00,101.17,101.48,100.98,101.35,11093
|
|
2023-08-24 15:40:00+00:00,101.35,101.56,101.21,101.37,8907
|
|
2023-08-24 15:45:00+00:00,101.38,101.58,101.17,101.52,9778
|
|
2023-08-24 15:50:00+00:00,101.53,102.08,101.48,102.07,17453
|
|
2023-08-24 15:55:00+00:00,102.06,102.13,101.69,101.71,24769
|
|
2023-08-25 09:30:00+00:00,101.16,102.08,100.0,101.71,25366
|
|
2023-08-25 09:35:00+00:00,101.71,102.58,101.26,102.58,18092
|
|
2023-08-25 09:40:00+00:00,102.57,103.03,102.15,102.43,14737
|
|
2023-08-25 09:45:00+00:00,102.43,102.7,102.06,102.65,9451
|
|
2023-08-25 09:50:00+00:00,102.63,102.97,102.43,102.59,10150
|
|
2023-08-25 09:55:00+00:00,102.64,102.88,102.26,102.36,8042
|
|
2023-08-25 10:00:00+00:00,102.36,103.19,102.02,102.35,15637
|
|
2023-08-25 10:05:00+00:00,102.35,102.38,101.35,101.58,17005
|
|
2023-08-25 10:10:00+00:00,101.58,103.71,101.56,103.67,18493
|
|
2023-08-25 10:15:00+00:00,103.68,104.12,102.82,102.86,20112
|
|
2023-08-25 10:20:00+00:00,102.85,102.98,102.18,102.2,12812
|
|
2023-08-25 10:25:00+00:00,102.21,102.35,101.64,101.78,14865
|
|
2023-08-25 10:30:00+00:00,101.77,102.06,101.55,101.75,11298
|
|
2023-08-25 10:35:00+00:00,101.77,101.99,101.12,101.27,11622
|
|
2023-08-25 10:40:00+00:00,101.27,101.63,100.33,100.37,16235
|
|
2023-08-25 10:45:00+00:00,100.34,100.41,99.86,100.14,14677
|
|
2023-08-25 10:50:00+00:00,100.13,100.46,99.92,100.0,9421
|
|
2023-08-25 10:55:00+00:00,100.0,100.18,99.58,99.73,11871
|
|
2023-08-25 11:00:00+00:00,99.73,100.6,99.71,100.48,13581
|
|
2023-08-25 11:05:00+00:00,100.48,101.34,100.42,101.23,14012
|
|
2023-08-25 11:10:00+00:00,101.24,101.42,100.59,100.63,11551
|
|
2023-08-25 11:15:00+00:00,100.63,100.67,100.11,100.4,10108
|
|
2023-08-25 11:20:00+00:00,100.39,100.39,100.09,100.29,5795
|
|
2023-08-25 11:25:00+00:00,100.31,100.88,100.3,100.87,8382
|
|
2023-08-25 11:30:00+00:00,100.86,100.87,100.08,100.58,8033
|
|
2023-08-25 11:35:00+00:00,100.57,101.23,100.55,101.15,8532
|
|
2023-08-25 11:40:00+00:00,101.16,101.19,100.67,100.97,5737
|
|
2023-08-25 11:45:00+00:00,100.97,100.98,100.57,100.79,4851
|
|
2023-08-25 11:50:00+00:00,100.78,101.09,100.51,100.62,5317
|
|
2023-08-25 11:55:00+00:00,100.61,100.62,100.1,100.31,5943
|
|
2023-08-25 12:00:00+00:00,100.3,100.8,100.26,100.77,4761
|
|
2023-08-25 12:05:00+00:00,100.76,101.19,100.75,101.16,5419
|
|
2023-08-25 12:10:00+00:00,101.17,101.4,100.88,101.37,6278
|
|
2023-08-25 12:15:00+00:00,101.37,101.46,101.03,101.38,5811
|
|
2023-08-25 12:20:00+00:00,101.39,101.91,101.21,101.89,7081
|
|
2023-08-25 12:25:00+00:00,101.88,102.07,101.79,102.06,6672
|
|
2023-08-25 12:30:00+00:00,102.05,102.12,101.81,101.82,4765
|
|
2023-08-25 12:35:00+00:00,101.81,102.4,101.69,102.26,7365
|
|
2023-08-25 12:40:00+00:00,102.27,102.39,102.01,102.07,5342
|
|
2023-08-25 12:45:00+00:00,102.05,102.31,101.9,101.94,6716
|
|
2023-08-25 12:50:00+00:00,101.93,102.02,101.61,101.68,5672
|
|
2023-08-25 12:55:00+00:00,101.68,102.01,101.67,102.0,4646
|
|
2023-08-25 13:00:00+00:00,101.99,102.13,101.85,101.96,5073
|
|
2023-08-25 13:05:00+00:00,101.96,102.19,101.88,102.0,4175
|
|
2023-08-25 13:10:00+00:00,101.99,102.17,101.81,102.1,4722
|
|
2023-08-25 13:15:00+00:00,102.1,102.26,101.66,101.73,6571
|
|
2023-08-25 13:20:00+00:00,101.74,101.86,101.45,101.46,4810
|
|
2023-08-25 13:25:00+00:00,101.47,101.76,101.36,101.72,3762
|
|
2023-08-25 13:30:00+00:00,101.71,101.73,101.37,101.49,2743
|
|
2023-08-25 13:35:00+00:00,101.47,101.69,101.42,101.45,2706
|
|
2023-08-25 13:40:00+00:00,101.45,101.89,101.42,101.87,3221
|
|
2023-08-25 13:45:00+00:00,101.87,101.93,101.54,101.91,3829
|
|
2023-08-25 13:50:00+00:00,101.92,102.18,101.87,102.17,4148
|
|
2023-08-25 13:55:00+00:00,102.17,102.19,101.93,102.0,3649
|
|
2023-08-25 14:00:00+00:00,101.98,102.05,101.86,101.94,3526
|
|
2023-08-25 14:05:00+00:00,101.96,102.2,101.93,102.12,5097
|
|
2023-08-25 14:10:00+00:00,102.14,102.26,102.03,102.21,5148
|
|
2023-08-25 14:15:00+00:00,102.23,102.3,101.95,102.2,5277
|
|
2023-08-25 14:20:00+00:00,102.19,102.46,102.14,102.28,7582
|
|
2023-08-25 14:25:00+00:00,102.29,102.51,102.29,102.5,4415
|
|
2023-08-25 14:30:00+00:00,102.5,102.6,102.33,102.57,4839
|
|
2023-08-25 14:35:00+00:00,102.58,102.67,102.19,102.27,5898
|
|
2023-08-25 14:40:00+00:00,102.29,102.47,102.14,102.25,3925
|
|
2023-08-25 14:45:00+00:00,102.25,102.41,102.11,102.32,3044
|
|
2023-08-25 14:50:00+00:00,102.32,102.58,102.29,102.5,3851
|
|
2023-08-25 14:55:00+00:00,102.49,102.64,102.47,102.6,4088
|
|
2023-08-25 15:00:00+00:00,102.6,102.84,102.24,102.39,6585
|
|
2023-08-25 15:05:00+00:00,102.39,102.51,102.3,102.5,4288
|
|
2023-08-25 15:10:00+00:00,102.51,102.74,102.38,102.46,4906
|
|
2023-08-25 15:15:00+00:00,102.46,102.76,102.44,102.69,4799
|
|
2023-08-25 15:20:00+00:00,102.69,102.9,102.68,102.72,4835
|
|
2023-08-25 15:25:00+00:00,102.72,102.82,102.51,102.52,5764
|
|
2023-08-25 15:30:00+00:00,102.53,102.63,102.31,102.33,6187
|
|
2023-08-25 15:35:00+00:00,102.31,102.39,102.25,102.31,3789
|
|
2023-08-25 15:40:00+00:00,102.31,102.48,102.15,102.47,5295
|
|
2023-08-25 15:45:00+00:00,102.47,102.53,102.05,102.07,5880
|
|
2023-08-25 15:50:00+00:00,102.04,102.12,101.84,102.01,8566
|
|
2023-08-25 15:55:00+00:00,102.01,102.35,102.0,102.22,12471
|
|
2023-08-28 09:30:00+00:00,103.47,103.84,102.65,103.59,17874
|
|
2023-08-28 09:35:00+00:00,103.6,104.07,102.72,103.05,13089
|
|
2023-08-28 09:40:00+00:00,103.05,103.38,102.53,103.03,11834
|
|
2023-08-28 09:45:00+00:00,103.05,103.17,102.27,102.46,11283
|
|
2023-08-28 09:50:00+00:00,102.48,102.7,101.68,101.97,12334
|
|
2023-08-28 09:55:00+00:00,102.02,102.32,101.82,102.24,9526
|
|
2023-08-28 10:00:00+00:00,102.27,102.71,102.18,102.67,11119
|
|
2023-08-28 10:05:00+00:00,102.68,102.74,102.34,102.58,6069
|
|
2023-08-28 10:10:00+00:00,102.57,102.73,102.29,102.39,6054
|
|
2023-08-28 10:15:00+00:00,102.39,103.13,102.3,102.54,11434
|
|
2023-08-28 10:20:00+00:00,102.53,102.87,102.47,102.76,5985
|
|
2023-08-28 10:25:00+00:00,102.75,102.99,102.53,102.98,7092
|
|
2023-08-28 10:30:00+00:00,102.98,103.1,102.7,102.96,6636
|
|
2023-08-28 10:35:00+00:00,102.96,103.02,102.05,102.07,11311
|
|
2023-08-28 10:40:00+00:00,102.07,102.07,101.07,101.19,15734
|
|
2023-08-28 10:45:00+00:00,101.17,101.6,100.89,101.6,12621
|
|
2023-08-28 10:50:00+00:00,101.59,101.73,101.3,101.6,9316
|
|
2023-08-28 10:55:00+00:00,101.6,101.95,101.46,101.91,6352
|
|
2023-08-28 11:00:00+00:00,101.92,102.19,101.83,102.08,7896
|
|
2023-08-28 11:05:00+00:00,102.08,102.37,101.85,102.3,7999
|
|
2023-08-28 11:10:00+00:00,102.3,102.39,102.09,102.22,5626
|
|
2023-08-28 11:15:00+00:00,102.23,102.35,101.95,102.04,6117
|
|
2023-08-28 11:20:00+00:00,102.05,102.23,102.0,102.17,4247
|
|
2023-08-28 11:25:00+00:00,102.19,102.33,101.96,102.05,6614
|
|
2023-08-28 11:30:00+00:00,102.04,102.27,101.95,102.2,4607
|
|
2023-08-28 11:35:00+00:00,102.19,102.41,102.15,102.17,5840
|
|
2023-08-28 11:40:00+00:00,102.16,102.24,101.65,101.79,6650
|
|
2023-08-28 11:45:00+00:00,101.78,101.98,101.74,101.91,4923
|
|
2023-08-28 11:50:00+00:00,101.9,101.95,101.68,101.88,4232
|
|
2023-08-28 11:55:00+00:00,101.88,102.04,101.87,101.98,4227
|
|
2023-08-28 12:00:00+00:00,101.99,101.99,101.72,101.77,3952
|
|
2023-08-28 12:05:00+00:00,101.77,101.97,101.61,101.69,3776
|
|
2023-08-28 12:10:00+00:00,101.69,101.77,101.62,101.69,4059
|
|
2023-08-28 12:15:00+00:00,101.68,101.76,101.59,101.7,3064
|
|
2023-08-28 12:20:00+00:00,101.7,101.76,101.64,101.74,2502
|
|
2023-08-28 12:25:00+00:00,101.74,101.78,101.61,101.7,2940
|
|
2023-08-28 12:30:00+00:00,101.69,101.84,101.63,101.68,3794
|
|
2023-08-28 12:35:00+00:00,101.69,101.94,101.66,101.93,5460
|
|
2023-08-28 12:40:00+00:00,101.92,102.36,101.92,102.31,8117
|
|
2023-08-28 12:45:00+00:00,102.3,102.47,102.3,102.34,5899
|
|
2023-08-28 12:50:00+00:00,102.35,102.65,102.35,102.61,4305
|
|
2023-08-28 12:55:00+00:00,102.6,102.78,102.58,102.74,4585
|
|
2023-08-28 13:00:00+00:00,102.75,102.85,102.68,102.74,4428
|
|
2023-08-28 13:05:00+00:00,102.74,102.87,102.46,102.5,6151
|
|
2023-08-28 13:10:00+00:00,102.5,102.64,102.48,102.57,3154
|
|
2023-08-28 13:15:00+00:00,102.57,102.59,102.32,102.48,4120
|
|
2023-08-28 13:20:00+00:00,102.48,102.85,102.48,102.67,4749
|
|
2023-08-28 13:25:00+00:00,102.67,102.73,102.47,102.55,3306
|
|
2023-08-28 13:30:00+00:00,102.55,102.64,102.51,102.55,2778
|
|
2023-08-28 13:35:00+00:00,102.53,102.54,102.3,102.49,4855
|
|
2023-08-28 13:40:00+00:00,102.48,102.56,102.3,102.37,3287
|
|
2023-08-28 13:45:00+00:00,102.37,102.45,102.22,102.38,3944
|
|
2023-08-28 13:50:00+00:00,102.37,102.38,102.04,102.1,3734
|
|
2023-08-28 13:55:00+00:00,102.09,102.1,101.83,101.95,4566
|
|
2023-08-28 14:00:00+00:00,101.95,102.15,101.92,102.12,3747
|
|
2023-08-28 14:05:00+00:00,102.11,102.35,102.04,102.28,2824
|
|
2023-08-28 14:10:00+00:00,102.27,102.32,102.16,102.2,2649
|
|
2023-08-28 14:15:00+00:00,102.24,102.29,102.05,102.08,2524
|
|
2023-08-28 14:20:00+00:00,102.09,102.24,102.06,102.14,2313
|
|
2023-08-28 14:25:00+00:00,102.15,102.33,101.99,102.27,4824
|
|
2023-08-28 14:30:00+00:00,102.28,102.29,102.08,102.19,2708
|
|
2023-08-28 14:35:00+00:00,102.19,102.35,102.05,102.14,4288
|
|
2023-08-28 14:40:00+00:00,102.14,102.3,102.11,102.27,2690
|
|
2023-08-28 14:45:00+00:00,102.26,102.33,102.16,102.27,2886
|
|
2023-08-28 14:50:00+00:00,102.27,102.44,102.24,102.43,2647
|
|
2023-08-28 14:55:00+00:00,102.44,102.49,102.27,102.42,4092
|
|
2023-08-28 15:00:00+00:00,102.42,102.61,102.33,102.52,4395
|
|
2023-08-28 15:05:00+00:00,102.51,102.55,102.33,102.54,3394
|
|
2023-08-28 15:10:00+00:00,102.54,102.56,102.37,102.39,3479
|
|
2023-08-28 15:15:00+00:00,102.38,102.42,102.29,102.31,3429
|
|
2023-08-28 15:20:00+00:00,102.31,102.33,102.11,102.2,4285
|
|
2023-08-28 15:25:00+00:00,102.2,102.36,102.17,102.29,3908
|
|
2023-08-28 15:30:00+00:00,102.29,102.48,102.24,102.46,3764
|
|
2023-08-28 15:35:00+00:00,102.45,102.65,102.42,102.54,4716
|
|
2023-08-28 15:40:00+00:00,102.53,102.73,102.52,102.69,3977
|
|
2023-08-28 15:45:00+00:00,102.68,102.91,102.43,102.44,8409
|
|
2023-08-28 15:50:00+00:00,102.44,102.61,102.39,102.55,7562
|
|
2023-08-28 15:55:00+00:00,102.55,102.68,102.38,102.66,12392
|
|
2023-08-29 09:30:00+00:00,102.16,103.2,101.79,103.09,13746
|
|
2023-08-29 09:35:00+00:00,103.09,103.45,102.43,102.53,14560
|
|
2023-08-29 09:40:00+00:00,102.52,104.23,102.41,103.91,18041
|
|
2023-08-29 09:45:00+00:00,103.92,104.28,103.91,104.24,12092
|
|
2023-08-29 09:50:00+00:00,104.24,104.34,103.74,103.81,10959
|
|
2023-08-29 09:55:00+00:00,103.82,103.93,103.62,103.83,6426
|
|
2023-08-29 10:00:00+00:00,103.83,104.33,103.76,104.31,13501
|
|
2023-08-29 10:05:00+00:00,104.32,104.37,103.81,103.91,9437
|
|
2023-08-29 10:10:00+00:00,103.91,104.14,103.79,104.13,8010
|
|
2023-08-29 10:15:00+00:00,104.13,104.32,104.02,104.29,9347
|
|
2023-08-29 10:20:00+00:00,104.31,104.7,104.18,104.67,12433
|
|
2023-08-29 10:25:00+00:00,104.67,104.97,104.36,104.84,9930
|
|
2023-08-29 10:30:00+00:00,104.85,105.2,104.81,105.18,9200
|
|
2023-08-29 10:35:00+00:00,105.18,105.58,105.14,105.31,10746
|
|
2023-08-29 10:40:00+00:00,105.32,105.57,105.27,105.4,7663
|
|
2023-08-29 10:45:00+00:00,105.4,105.49,104.97,105.13,7577
|
|
2023-08-29 10:50:00+00:00,105.13,105.56,105.12,105.19,5946
|
|
2023-08-29 10:55:00+00:00,105.18,105.28,105.01,105.03,4625
|
|
2023-08-29 11:00:00+00:00,105.04,105.11,104.84,104.84,4967
|
|
2023-08-29 11:05:00+00:00,104.84,105.2,104.76,105.02,5944
|
|
2023-08-29 11:10:00+00:00,105.03,105.47,105.0,105.37,5485
|
|
2023-08-29 11:15:00+00:00,105.37,105.57,105.2,105.48,5287
|
|
2023-08-29 11:20:00+00:00,105.5,105.59,105.41,105.51,4051
|
|
2023-08-29 11:25:00+00:00,105.51,105.58,105.37,105.5,4188
|
|
2023-08-29 11:30:00+00:00,105.52,105.72,105.28,105.45,8015
|
|
2023-08-29 11:35:00+00:00,105.47,105.79,105.42,105.72,4778
|
|
2023-08-29 11:40:00+00:00,105.73,105.78,105.57,105.66,3040
|
|
2023-08-29 11:45:00+00:00,105.67,105.72,105.36,105.38,3817
|
|
2023-08-29 11:50:00+00:00,105.38,105.52,105.26,105.45,3901
|
|
2023-08-29 11:55:00+00:00,105.45,105.63,105.32,105.58,3934
|
|
2023-08-29 12:00:00+00:00,105.58,105.71,105.5,105.58,3604
|
|
2023-08-29 12:05:00+00:00,105.58,105.99,105.45,105.94,5500
|
|
2023-08-29 12:10:00+00:00,105.93,105.99,105.84,105.93,4094
|
|
2023-08-29 12:15:00+00:00,105.93,105.94,105.72,105.9,3591
|
|
2023-08-29 12:20:00+00:00,105.9,106.12,105.8,106.05,5971
|
|
2023-08-29 12:25:00+00:00,106.05,106.19,106.0,106.15,4804
|
|
2023-08-29 12:30:00+00:00,106.14,106.26,106.0,106.24,3826
|
|
2023-08-29 12:35:00+00:00,106.23,106.27,105.96,106.06,4110
|
|
2023-08-29 12:40:00+00:00,106.07,106.09,105.81,105.97,5271
|
|
2023-08-29 12:45:00+00:00,105.97,105.99,105.75,105.78,2835
|
|
2023-08-29 12:50:00+00:00,105.76,105.9,105.62,105.87,2889
|
|
2023-08-29 12:55:00+00:00,105.87,105.98,105.81,105.92,3175
|
|
2023-08-29 13:00:00+00:00,105.92,105.93,105.76,105.91,1980
|
|
2023-08-29 13:05:00+00:00,105.91,106.02,105.83,105.93,2404
|
|
2023-08-29 13:10:00+00:00,105.95,106.03,105.71,105.97,4613
|
|
2023-08-29 13:15:00+00:00,105.97,106.12,105.89,106.04,3334
|
|
2023-08-29 13:20:00+00:00,106.05,106.24,106.0,106.24,3124
|
|
2023-08-29 13:25:00+00:00,106.24,106.25,106.12,106.19,2045
|
|
2023-08-29 13:30:00+00:00,106.18,106.36,106.17,106.36,3738
|
|
2023-08-29 13:35:00+00:00,106.35,106.57,106.32,106.42,5654
|
|
2023-08-29 13:40:00+00:00,106.43,106.43,106.21,106.32,2882
|
|
2023-08-29 13:45:00+00:00,106.32,106.44,106.28,106.42,2283
|
|
2023-08-29 13:50:00+00:00,106.43,106.47,106.2,106.28,2702
|
|
2023-08-29 13:55:00+00:00,106.28,106.28,106.03,106.14,3888
|
|
2023-08-29 14:00:00+00:00,106.15,106.21,105.99,106.03,3033
|
|
2023-08-29 14:05:00+00:00,106.02,106.19,106.0,106.17,2419
|
|
2023-08-29 14:10:00+00:00,106.15,106.26,105.96,106.04,3494
|
|
2023-08-29 14:15:00+00:00,106.04,106.11,106.0,106.11,1725
|
|
2023-08-29 14:20:00+00:00,106.11,106.16,105.96,105.99,2272
|
|
2023-08-29 14:25:00+00:00,105.99,106.17,105.98,106.12,2598
|
|
2023-08-29 14:30:00+00:00,106.12,106.22,106.09,106.19,2413
|
|
2023-08-29 14:35:00+00:00,106.18,106.21,106.02,106.06,2288
|
|
2023-08-29 14:40:00+00:00,106.06,106.2,106.03,106.11,1935
|
|
2023-08-29 14:45:00+00:00,106.11,106.26,106.07,106.11,2816
|
|
2023-08-29 14:50:00+00:00,106.11,106.25,106.06,106.23,2079
|
|
2023-08-29 14:55:00+00:00,106.24,106.38,106.18,106.27,3215
|
|
2023-08-29 15:00:00+00:00,106.26,106.27,106.03,106.18,3111
|
|
2023-08-29 15:05:00+00:00,106.18,106.34,106.15,106.32,3030
|
|
2023-08-29 15:10:00+00:00,106.33,106.34,106.22,106.29,2390
|
|
2023-08-29 15:15:00+00:00,106.29,106.37,106.19,106.35,3176
|
|
2023-08-29 15:20:00+00:00,106.36,106.36,106.22,106.26,2957
|
|
2023-08-29 15:25:00+00:00,106.26,106.37,106.25,106.36,2260
|
|
2023-08-29 15:30:00+00:00,106.35,106.35,106.16,106.2,4395
|
|
2023-08-29 15:35:00+00:00,106.2,106.29,106.02,106.07,4009
|
|
2023-08-29 15:40:00+00:00,106.07,106.23,106.0,106.2,3832
|
|
2023-08-29 15:45:00+00:00,106.19,106.2,105.81,105.95,5310
|
|
2023-08-29 15:50:00+00:00,105.95,105.96,105.78,105.85,5911
|
|
2023-08-29 15:55:00+00:00,105.86,105.95,105.78,105.94,9793
|
|
2023-08-30 09:30:00+00:00,105.47,106.33,105.11,105.17,16128
|
|
2023-08-30 09:35:00+00:00,105.19,105.46,104.5,105.12,13286
|
|
2023-08-30 09:40:00+00:00,105.12,105.41,104.61,105.12,10742
|
|
2023-08-30 09:45:00+00:00,105.13,105.51,104.76,105.32,9212
|
|
2023-08-30 09:50:00+00:00,105.33,105.98,105.3,105.93,10368
|
|
2023-08-30 09:55:00+00:00,105.93,106.04,105.67,105.82,7422
|
|
2023-08-30 10:00:00+00:00,105.86,106.43,105.82,106.37,8996
|
|
2023-08-30 10:05:00+00:00,106.36,106.76,106.31,106.4,13473
|
|
2023-08-30 10:10:00+00:00,106.39,106.59,106.35,106.48,6047
|
|
2023-08-30 10:15:00+00:00,106.48,106.52,105.84,105.93,7946
|
|
2023-08-30 10:20:00+00:00,105.94,105.94,105.12,105.14,10119
|
|
2023-08-30 10:25:00+00:00,105.14,105.45,104.76,105.37,13087
|
|
2023-08-30 10:30:00+00:00,105.37,106.2,105.35,106.19,14400
|
|
2023-08-30 10:35:00+00:00,106.19,106.29,105.9,106.2,11370
|
|
2023-08-30 10:40:00+00:00,106.2,106.25,105.98,106.01,4881
|
|
2023-08-30 10:45:00+00:00,106.0,106.16,105.59,105.82,6882
|
|
2023-08-30 10:50:00+00:00,105.81,106.28,105.71,106.27,5739
|
|
2023-08-30 10:55:00+00:00,106.26,106.48,106.18,106.27,5921
|
|
2023-08-30 11:00:00+00:00,106.26,106.32,105.92,106.08,5237
|
|
2023-08-30 11:05:00+00:00,106.07,106.5,106.07,106.3,6222
|
|
2023-08-30 11:10:00+00:00,106.3,106.52,106.3,106.42,3908
|
|
2023-08-30 11:15:00+00:00,106.42,106.68,106.32,106.66,6597
|
|
2023-08-30 11:20:00+00:00,106.65,106.71,106.48,106.55,4864
|
|
2023-08-30 11:25:00+00:00,106.55,106.55,106.3,106.41,4228
|
|
2023-08-30 11:30:00+00:00,106.41,106.64,106.38,106.51,3982
|
|
2023-08-30 11:35:00+00:00,106.52,106.98,106.49,106.93,6084
|
|
2023-08-30 11:40:00+00:00,106.92,107.08,106.91,107.0,5158
|
|
2023-08-30 11:45:00+00:00,106.99,107.25,106.96,107.18,5152
|
|
2023-08-30 11:50:00+00:00,107.17,107.48,106.95,107.44,7956
|
|
2023-08-30 11:55:00+00:00,107.44,107.67,107.31,107.65,7325
|
|
2023-08-30 12:00:00+00:00,107.66,107.66,107.36,107.41,6295
|
|
2023-08-30 12:05:00+00:00,107.41,107.43,107.24,107.39,4627
|
|
2023-08-30 12:10:00+00:00,107.39,107.48,107.23,107.3,4275
|
|
2023-08-30 12:15:00+00:00,107.29,107.5,107.2,107.35,3607
|
|
2023-08-30 12:20:00+00:00,107.37,107.48,107.21,107.26,2841
|
|
2023-08-30 12:25:00+00:00,107.26,107.31,107.11,107.29,3191
|
|
2023-08-30 12:30:00+00:00,107.3,107.42,107.26,107.33,2705
|
|
2023-08-30 12:35:00+00:00,107.33,107.33,107.01,107.09,3961
|
|
2023-08-30 12:40:00+00:00,107.1,107.28,107.09,107.25,2677
|
|
2023-08-30 12:45:00+00:00,107.25,107.29,107.12,107.14,2562
|
|
2023-08-30 12:50:00+00:00,107.15,107.19,106.86,106.97,5346
|
|
2023-08-30 12:55:00+00:00,106.97,107.13,106.88,107.09,3458
|
|
2023-08-30 13:00:00+00:00,107.08,107.09,106.83,106.91,2383
|
|
2023-08-30 13:05:00+00:00,106.9,106.93,106.81,106.85,2244
|
|
2023-08-30 13:10:00+00:00,106.84,107.04,106.83,106.95,3291
|
|
2023-08-30 13:15:00+00:00,106.94,106.98,106.66,106.85,3443
|
|
2023-08-30 13:20:00+00:00,106.85,106.93,106.7,106.73,1868
|
|
2023-08-30 13:25:00+00:00,106.74,106.82,106.65,106.75,2406
|
|
2023-08-30 13:30:00+00:00,106.76,106.9,106.75,106.86,2337
|
|
2023-08-30 13:35:00+00:00,106.85,106.86,106.6,106.66,2975
|
|
2023-08-30 13:40:00+00:00,106.66,106.68,106.56,106.6,2701
|
|
2023-08-30 13:45:00+00:00,106.61,106.69,106.43,106.52,3975
|
|
2023-08-30 13:50:00+00:00,106.51,106.55,106.14,106.23,5383
|
|
2023-08-30 13:55:00+00:00,106.23,106.24,105.95,106.2,5652
|
|
2023-08-30 14:00:00+00:00,106.21,106.28,105.99,106.21,4552
|
|
2023-08-30 14:05:00+00:00,106.21,106.25,105.86,105.95,4032
|
|
2023-08-30 14:10:00+00:00,105.94,106.14,105.72,106.14,5526
|
|
2023-08-30 14:15:00+00:00,106.14,106.16,105.93,106.11,2906
|
|
2023-08-30 14:20:00+00:00,106.11,106.18,106.01,106.06,2364
|
|
2023-08-30 14:25:00+00:00,106.04,106.05,105.78,105.92,3551
|
|
2023-08-30 14:30:00+00:00,105.93,106.32,105.9,106.32,4896
|
|
2023-08-30 14:35:00+00:00,106.32,106.5,106.25,106.4,4376
|
|
2023-08-30 14:40:00+00:00,106.4,106.66,106.39,106.57,3680
|
|
2023-08-30 14:45:00+00:00,106.58,106.62,106.46,106.53,3835
|
|
2023-08-30 14:50:00+00:00,106.53,106.6,106.48,106.6,3090
|
|
2023-08-30 14:55:00+00:00,106.59,106.76,106.57,106.71,4297
|
|
2023-08-30 15:00:00+00:00,106.72,106.85,106.66,106.8,4606
|
|
2023-08-30 15:05:00+00:00,106.81,106.88,106.65,106.71,5494
|
|
2023-08-30 15:10:00+00:00,106.72,106.99,106.69,106.97,5688
|
|
2023-08-30 15:15:00+00:00,106.95,107.0,106.84,106.91,3721
|
|
2023-08-30 15:20:00+00:00,106.92,106.92,106.53,106.64,6000
|
|
2023-08-30 15:25:00+00:00,106.63,106.63,106.44,106.48,5438
|
|
2023-08-30 15:30:00+00:00,106.48,106.52,106.28,106.48,5706
|
|
2023-08-30 15:35:00+00:00,106.49,106.78,106.48,106.76,5029
|
|
2023-08-30 15:40:00+00:00,106.75,106.83,106.5,106.5,4857
|
|
2023-08-30 15:45:00+00:00,106.5,106.59,106.42,106.43,5263
|
|
2023-08-30 15:50:00+00:00,106.43,106.72,106.35,106.4,6903
|
|
2023-08-30 15:55:00+00:00,106.4,106.62,106.3,106.61,10230
|
|
2023-08-31 09:30:00+00:00,106.19,107.18,105.95,105.95,12920
|
|
2023-08-31 09:35:00+00:00,105.98,107.01,105.96,106.71,9747
|
|
2023-08-31 09:40:00+00:00,106.73,106.91,106.21,106.73,6921
|
|
2023-08-31 09:45:00+00:00,106.73,107.09,106.07,106.49,10073
|
|
2023-08-31 09:50:00+00:00,106.5,107.32,106.4,107.13,8912
|
|
2023-08-31 09:55:00+00:00,107.15,107.44,106.85,107.4,8248
|
|
2023-08-31 10:00:00+00:00,107.42,107.65,107.08,107.14,8022
|
|
2023-08-31 10:05:00+00:00,107.15,107.17,106.85,107.01,6841
|
|
2023-08-31 10:10:00+00:00,107.01,107.37,106.71,107.37,7440
|
|
2023-08-31 10:15:00+00:00,107.35,107.56,107.18,107.26,6411
|
|
2023-08-31 10:20:00+00:00,107.26,107.5,107.13,107.2,5580
|
|
2023-08-31 10:25:00+00:00,107.19,107.54,107.13,107.39,5251
|
|
2023-08-31 10:30:00+00:00,107.38,108.03,107.28,108.01,10543
|
|
2023-08-31 10:35:00+00:00,107.99,108.06,107.83,107.95,5868
|
|
2023-08-31 10:40:00+00:00,107.95,107.95,107.57,107.57,5147
|
|
2023-08-31 10:45:00+00:00,107.57,107.75,107.23,107.24,7397
|
|
2023-08-31 10:50:00+00:00,107.23,107.3,106.82,106.97,7441
|
|
2023-08-31 10:55:00+00:00,106.98,107.1,106.85,107.01,5563
|
|
2023-08-31 11:00:00+00:00,107.02,107.31,106.91,107.27,6180
|
|
2023-08-31 11:05:00+00:00,107.27,107.28,106.92,107.02,6298
|
|
2023-08-31 11:10:00+00:00,107.02,107.25,106.88,107.1,5185
|
|
2023-08-31 11:15:00+00:00,107.09,107.25,106.88,106.88,4480
|
|
2023-08-31 11:20:00+00:00,106.88,106.9,106.53,106.56,7264
|
|
2023-08-31 11:25:00+00:00,106.54,106.78,106.33,106.7,6339
|
|
2023-08-31 11:30:00+00:00,106.69,106.87,106.32,106.38,4790
|
|
2023-08-31 11:35:00+00:00,106.35,106.5,106.23,106.35,4210
|
|
2023-08-31 11:40:00+00:00,106.35,106.46,106.19,106.2,4846
|
|
2023-08-31 11:45:00+00:00,106.19,106.27,105.98,106.05,5933
|
|
2023-08-31 11:50:00+00:00,106.05,106.17,105.82,105.91,6549
|
|
2023-08-31 11:55:00+00:00,105.91,106.01,105.79,105.98,5195
|
|
2023-08-31 12:00:00+00:00,105.98,106.01,105.56,105.76,6808
|
|
2023-08-31 12:05:00+00:00,105.74,106.08,105.74,106.03,4888
|
|
2023-08-31 12:10:00+00:00,106.04,106.05,105.67,105.7,4756
|
|
2023-08-31 12:15:00+00:00,105.69,105.76,105.18,105.28,8039
|
|
2023-08-31 12:20:00+00:00,105.28,105.38,104.86,104.93,10425
|
|
2023-08-31 12:25:00+00:00,104.95,105.21,104.92,105.19,5616
|
|
2023-08-31 12:30:00+00:00,105.2,105.45,105.12,105.36,5850
|
|
2023-08-31 12:35:00+00:00,105.35,105.54,105.29,105.46,4553
|
|
2023-08-31 12:40:00+00:00,105.46,105.59,105.25,105.27,4831
|
|
2023-08-31 12:45:00+00:00,105.29,105.37,105.05,105.05,5353
|
|
2023-08-31 12:50:00+00:00,105.05,105.45,105.05,105.4,4175
|
|
2023-08-31 12:55:00+00:00,105.4,105.59,105.39,105.55,3395
|
|
2023-08-31 13:00:00+00:00,105.54,105.75,105.49,105.75,4545
|
|
2023-08-31 13:05:00+00:00,105.75,105.77,105.67,105.69,3341
|
|
2023-08-31 13:10:00+00:00,105.7,105.88,105.68,105.82,3779
|
|
2023-08-31 13:15:00+00:00,105.83,106.02,105.81,106.01,5251
|
|
2023-08-31 13:20:00+00:00,106.02,106.29,106.01,106.16,10145
|
|
2023-08-31 13:25:00+00:00,106.15,106.47,106.13,106.24,11302
|
|
2023-08-31 13:30:00+00:00,106.25,106.32,106.04,106.17,4790
|
|
2023-08-31 13:35:00+00:00,106.17,106.18,105.94,106.01,4150
|
|
2023-08-31 13:40:00+00:00,106.01,106.08,105.88,105.97,3337
|
|
2023-08-31 13:45:00+00:00,105.98,105.98,105.54,105.6,5657
|
|
2023-08-31 13:50:00+00:00,105.59,105.66,105.46,105.61,4324
|
|
2023-08-31 13:55:00+00:00,105.6,105.8,105.59,105.79,3590
|
|
2023-08-31 14:00:00+00:00,105.79,105.89,105.76,105.78,3336
|
|
2023-08-31 14:05:00+00:00,105.78,105.95,105.73,105.88,3111
|
|
2023-08-31 14:10:00+00:00,105.89,106.0,105.87,105.93,3278
|
|
2023-08-31 14:15:00+00:00,105.94,106.07,105.87,105.92,3726
|
|
2023-08-31 14:20:00+00:00,105.92,106.03,105.77,106.0,3802
|
|
2023-08-31 14:25:00+00:00,106.01,106.06,105.85,105.88,3827
|
|
2023-08-31 14:30:00+00:00,105.88,105.9,105.58,105.67,5942
|
|
2023-08-31 14:35:00+00:00,105.66,105.67,105.43,105.55,4680
|
|
2023-08-31 14:40:00+00:00,105.55,105.59,105.18,105.28,6215
|
|
2023-08-31 14:45:00+00:00,105.28,105.43,105.14,105.38,5032
|
|
2023-08-31 14:50:00+00:00,105.38,105.47,105.31,105.34,2817
|
|
2023-08-31 14:55:00+00:00,105.34,105.35,105.13,105.3,4153
|
|
2023-08-31 15:00:00+00:00,105.3,105.52,105.28,105.46,4084
|
|
2023-08-31 15:05:00+00:00,105.46,105.54,105.36,105.52,3878
|
|
2023-08-31 15:10:00+00:00,105.52,105.56,105.38,105.41,3640
|
|
2023-08-31 15:15:00+00:00,105.4,105.44,105.29,105.44,3836
|
|
2023-08-31 15:20:00+00:00,105.44,105.5,105.32,105.36,3856
|
|
2023-08-31 15:25:00+00:00,105.36,105.39,105.25,105.31,3277
|
|
2023-08-31 15:30:00+00:00,105.32,105.49,105.29,105.36,3956
|
|
2023-08-31 15:35:00+00:00,105.37,105.63,105.33,105.56,4461
|
|
2023-08-31 15:40:00+00:00,105.55,105.66,105.51,105.65,3727
|
|
2023-08-31 15:45:00+00:00,105.65,105.72,105.54,105.55,5109
|
|
2023-08-31 15:50:00+00:00,105.55,106.01,105.55,105.96,12679
|
|
2023-08-31 15:55:00+00:00,105.96,105.96,105.65,105.67,16089
|
|
2023-09-01 09:30:00+00:00,107.0,108.45,106.68,108.28,18004
|
|
2023-09-01 09:35:00+00:00,108.26,108.27,107.34,107.49,12037
|
|
2023-09-01 09:40:00+00:00,107.5,108.07,106.92,107.75,12568
|
|
2023-09-01 09:45:00+00:00,107.75,107.75,106.61,106.89,10931
|
|
2023-09-01 09:50:00+00:00,106.85,107.4,106.75,107.0,9124
|
|
2023-09-01 09:55:00+00:00,106.99,107.56,106.9,107.46,7970
|
|
2023-09-01 10:00:00+00:00,107.46,107.83,106.74,107.5,10114
|
|
2023-09-01 10:05:00+00:00,107.51,108.39,107.08,108.34,11844
|
|
2023-09-01 10:10:00+00:00,108.34,108.66,108.29,108.65,10951
|
|
2023-09-01 10:15:00+00:00,108.65,108.89,108.4,108.69,9483
|
|
2023-09-01 10:20:00+00:00,108.67,108.68,108.17,108.43,7001
|
|
2023-09-01 10:25:00+00:00,108.45,108.58,108.07,108.4,6632
|
|
2023-09-01 10:30:00+00:00,108.38,108.4,107.55,107.57,8308
|
|
2023-09-01 10:35:00+00:00,107.58,108.25,107.55,108.18,8469
|
|
2023-09-01 10:40:00+00:00,108.18,108.65,108.12,108.61,9412
|
|
2023-09-01 10:45:00+00:00,108.6,108.66,108.27,108.45,8813
|
|
2023-09-01 10:50:00+00:00,108.45,108.52,108.24,108.24,5771
|
|
2023-09-01 10:55:00+00:00,108.24,108.4,107.98,108.26,6641
|
|
2023-09-01 11:00:00+00:00,108.24,108.54,108.07,108.46,6886
|
|
2023-09-01 11:05:00+00:00,108.47,108.47,107.96,108.06,6827
|
|
2023-09-01 11:10:00+00:00,108.06,108.42,108.01,108.25,4416
|
|
2023-09-01 11:15:00+00:00,108.25,108.55,108.17,108.55,4255
|
|
2023-09-01 11:20:00+00:00,108.55,108.65,108.48,108.65,3731
|
|
2023-09-01 11:25:00+00:00,108.64,108.81,108.34,108.5,5384
|
|
2023-09-01 11:30:00+00:00,108.51,108.61,108.15,108.44,4974
|
|
2023-09-01 11:35:00+00:00,108.44,108.6,108.35,108.44,3404
|
|
2023-09-01 11:40:00+00:00,108.45,108.78,108.39,108.78,4160
|
|
2023-09-01 11:45:00+00:00,108.77,108.84,108.48,108.51,5969
|
|
2023-09-01 11:50:00+00:00,108.51,108.64,108.26,108.58,6042
|
|
2023-09-01 11:55:00+00:00,108.58,108.65,108.42,108.63,2872
|
|
2023-09-01 12:00:00+00:00,108.62,108.82,108.39,108.44,6358
|
|
2023-09-01 12:05:00+00:00,108.44,108.77,108.42,108.77,5786
|
|
2023-09-01 12:10:00+00:00,108.77,109.23,108.74,109.01,9989
|
|
2023-09-01 12:15:00+00:00,109.0,109.05,108.78,108.82,6105
|
|
2023-09-01 12:20:00+00:00,108.82,109.15,108.74,109.03,4825
|
|
2023-09-01 12:25:00+00:00,109.04,109.28,109.0,109.18,4603
|
|
2023-09-01 12:30:00+00:00,109.17,109.32,109.13,109.2,4573
|
|
2023-09-01 12:35:00+00:00,109.19,109.2,108.97,108.99,3810
|
|
2023-09-01 12:40:00+00:00,108.99,109.08,108.86,109.0,3455
|
|
2023-09-01 12:45:00+00:00,108.99,109.19,108.92,109.18,2829
|
|
2023-09-01 12:50:00+00:00,109.18,109.58,109.15,109.48,7169
|
|
2023-09-01 12:55:00+00:00,109.5,109.6,109.47,109.52,3746
|
|
2023-09-01 13:00:00+00:00,109.53,109.61,109.32,109.35,3676
|
|
2023-09-01 13:05:00+00:00,109.35,109.5,109.33,109.48,3159
|
|
2023-09-01 13:10:00+00:00,109.48,109.53,109.34,109.48,3298
|
|
2023-09-01 13:15:00+00:00,109.46,109.65,109.41,109.59,4374
|
|
2023-09-01 13:20:00+00:00,109.6,109.68,109.51,109.53,3681
|
|
2023-09-01 13:25:00+00:00,109.53,109.53,109.33,109.43,3698
|
|
2023-09-01 13:30:00+00:00,109.44,109.87,109.44,109.8,4909
|
|
2023-09-01 13:35:00+00:00,109.79,110.06,109.78,109.9,10073
|
|
2023-09-01 13:40:00+00:00,109.9,109.92,109.49,109.63,4986
|
|
2023-09-01 13:45:00+00:00,109.61,109.69,109.48,109.55,3435
|
|
2023-09-01 13:50:00+00:00,109.56,109.68,109.51,109.61,3106
|
|
2023-09-01 13:55:00+00:00,109.6,109.68,109.58,109.61,2036
|
|
2023-09-01 14:00:00+00:00,109.61,109.86,109.58,109.84,3447
|
|
2023-09-01 14:05:00+00:00,109.84,109.85,109.65,109.82,3236
|
|
2023-09-01 14:10:00+00:00,109.81,109.87,109.62,109.65,3246
|
|
2023-09-01 14:15:00+00:00,109.64,109.66,109.37,109.38,3889
|
|
2023-09-01 14:20:00+00:00,109.38,109.51,109.28,109.33,3924
|
|
2023-09-01 14:25:00+00:00,109.32,109.37,109.19,109.28,3702
|
|
2023-09-01 14:30:00+00:00,109.28,109.36,109.15,109.19,3442
|
|
2023-09-01 14:35:00+00:00,109.2,109.3,109.11,109.22,3343
|
|
2023-09-01 14:40:00+00:00,109.21,109.26,108.89,108.93,4385
|
|
2023-09-01 14:45:00+00:00,108.93,109.18,108.89,109.0,3750
|
|
2023-09-01 14:50:00+00:00,109.0,109.25,108.99,109.17,4057
|
|
2023-09-01 14:55:00+00:00,109.17,109.3,109.12,109.29,3444
|
|
2023-09-01 15:00:00+00:00,109.29,109.37,109.13,109.2,3464
|
|
2023-09-01 15:05:00+00:00,109.21,109.33,109.09,109.3,3096
|
|
2023-09-01 15:10:00+00:00,109.29,109.39,109.1,109.21,4154
|
|
2023-09-01 15:15:00+00:00,109.2,109.3,109.14,109.22,4079
|
|
2023-09-01 15:20:00+00:00,109.22,109.29,109.17,109.27,2468
|
|
2023-09-01 15:25:00+00:00,109.27,109.51,109.23,109.48,4920
|
|
2023-09-01 15:30:00+00:00,109.5,109.61,109.44,109.6,5278
|
|
2023-09-01 15:35:00+00:00,109.61,109.64,109.42,109.5,4413
|
|
2023-09-01 15:40:00+00:00,109.51,109.56,109.41,109.42,3168
|
|
2023-09-01 15:45:00+00:00,109.42,109.52,109.4,109.43,4563
|
|
2023-09-01 15:50:00+00:00,109.43,109.46,109.21,109.38,7063
|
|
2023-09-01 15:55:00+00:00,109.39,109.52,109.36,109.49,11621
|
|
2023-09-05 09:30:00+00:00,108.99,109.05,108.1,108.32,10721
|
|
2023-09-05 09:35:00+00:00,108.32,108.58,107.96,108.48,9011
|
|
2023-09-05 09:40:00+00:00,108.48,108.77,107.69,107.72,11149
|
|
2023-09-05 09:45:00+00:00,107.71,108.15,107.49,107.74,11844
|
|
2023-09-05 09:50:00+00:00,107.75,108.11,107.51,107.52,7422
|
|
2023-09-05 09:55:00+00:00,107.51,107.6,106.91,106.99,9684
|
|
2023-09-05 10:00:00+00:00,107.0,107.05,106.33,106.39,9596
|
|
2023-09-05 10:05:00+00:00,106.38,106.94,106.3,106.76,10135
|
|
2023-09-05 10:10:00+00:00,106.78,106.94,106.66,106.77,5955
|
|
2023-09-05 10:15:00+00:00,106.75,107.02,106.4,107.0,9437
|
|
2023-09-05 10:20:00+00:00,107.02,107.32,106.95,107.22,7440
|
|
2023-09-05 10:25:00+00:00,107.23,107.37,107.0,107.05,7329
|
|
2023-09-05 10:30:00+00:00,107.04,107.64,106.96,107.39,8401
|
|
2023-09-05 10:35:00+00:00,107.39,107.73,107.31,107.58,7301
|
|
2023-09-05 10:40:00+00:00,107.56,108.06,107.47,108.04,6604
|
|
2023-09-05 10:45:00+00:00,108.04,108.07,107.67,107.95,7533
|
|
2023-09-05 10:50:00+00:00,107.95,108.16,107.85,107.98,5472
|
|
2023-09-05 10:55:00+00:00,107.97,108.17,107.9,107.99,4736
|
|
2023-09-05 11:00:00+00:00,108.0,108.74,107.99,108.72,8715
|
|
2023-09-05 11:05:00+00:00,108.71,108.88,108.54,108.79,7639
|
|
2023-09-05 11:10:00+00:00,108.78,108.91,108.66,108.89,5670
|
|
2023-09-05 11:15:00+00:00,108.89,108.98,108.67,108.7,6665
|
|
2023-09-05 11:20:00+00:00,108.7,108.76,108.53,108.65,4696
|
|
2023-09-05 11:25:00+00:00,108.63,108.76,108.44,108.48,4754
|
|
2023-09-05 11:30:00+00:00,108.48,108.67,108.41,108.44,5023
|
|
2023-09-05 11:35:00+00:00,108.44,108.47,108.14,108.29,6134
|
|
2023-09-05 11:40:00+00:00,108.28,108.36,108.16,108.36,4388
|
|
2023-09-05 11:45:00+00:00,108.37,108.85,108.32,108.77,7324
|
|
2023-09-05 11:50:00+00:00,108.78,108.97,108.44,108.46,6890
|
|
2023-09-05 11:55:00+00:00,108.47,110.7,108.46,110.36,33479
|
|
2023-09-05 12:00:00+00:00,110.29,111.45,109.96,110.13,21929
|
|
2023-09-05 12:05:00+00:00,110.11,110.71,109.66,110.14,13942
|
|
2023-09-05 12:10:00+00:00,110.16,110.7,109.99,110.53,9622
|
|
2023-09-05 12:15:00+00:00,110.51,110.68,109.92,110.17,8437
|
|
2023-09-05 12:20:00+00:00,110.17,110.27,109.73,109.82,6190
|
|
2023-09-05 12:25:00+00:00,109.82,109.83,109.41,109.53,7149
|
|
2023-09-05 12:30:00+00:00,109.53,109.9,109.48,109.69,5681
|
|
2023-09-05 12:35:00+00:00,109.69,110.24,109.68,110.05,6226
|
|
2023-09-05 12:40:00+00:00,110.07,110.21,109.8,110.2,5565
|
|
2023-09-05 12:45:00+00:00,110.21,110.29,110.02,110.09,5986
|
|
2023-09-05 12:50:00+00:00,110.1,110.14,109.89,110.07,4638
|
|
2023-09-05 12:55:00+00:00,110.07,110.29,110.02,110.21,6165
|
|
2023-09-05 13:00:00+00:00,110.23,110.47,110.02,110.05,5868
|
|
2023-09-05 13:05:00+00:00,110.02,110.14,109.9,109.95,4942
|
|
2023-09-05 13:10:00+00:00,109.94,110.4,109.92,110.29,6236
|
|
2023-09-05 13:15:00+00:00,110.3,110.35,110.14,110.27,3267
|
|
2023-09-05 13:20:00+00:00,110.26,110.69,110.07,110.6,6955
|
|
2023-09-05 13:25:00+00:00,110.61,110.66,110.46,110.63,3752
|
|
2023-09-05 13:30:00+00:00,110.63,110.75,110.3,110.46,5060
|
|
2023-09-05 13:35:00+00:00,110.47,110.72,110.41,110.63,3739
|
|
2023-09-05 13:40:00+00:00,110.63,111.01,110.61,110.86,5517
|
|
2023-09-05 13:45:00+00:00,110.85,110.88,110.46,110.51,3954
|
|
2023-09-05 13:50:00+00:00,110.51,110.59,110.44,110.52,2983
|
|
2023-09-05 13:55:00+00:00,110.53,110.71,110.51,110.67,3303
|
|
2023-09-05 14:00:00+00:00,110.68,110.87,110.66,110.85,3741
|
|
2023-09-05 14:05:00+00:00,110.87,110.98,110.83,110.94,4077
|
|
2023-09-05 14:10:00+00:00,110.95,111.51,110.87,111.27,11403
|
|
2023-09-05 14:15:00+00:00,111.27,111.67,111.26,111.65,9464
|
|
2023-09-05 14:20:00+00:00,111.66,111.69,111.48,111.58,4774
|
|
2023-09-05 14:25:00+00:00,111.58,111.79,111.47,111.75,5068
|
|
2023-09-05 14:30:00+00:00,111.74,111.82,111.38,111.43,6982
|
|
2023-09-05 14:35:00+00:00,111.44,111.65,111.31,111.58,7364
|
|
2023-09-05 14:40:00+00:00,111.57,111.6,111.4,111.43,3068
|
|
2023-09-05 14:45:00+00:00,111.44,111.61,111.4,111.47,4162
|
|
2023-09-05 14:50:00+00:00,111.46,111.52,111.32,111.38,4734
|
|
2023-09-05 14:55:00+00:00,111.37,111.7,111.33,111.65,6277
|
|
2023-09-05 15:00:00+00:00,111.66,111.73,111.34,111.46,5629
|
|
2023-09-05 15:05:00+00:00,111.45,111.5,111.09,111.14,7083
|
|
2023-09-05 15:10:00+00:00,111.13,111.25,111.02,111.06,5480
|
|
2023-09-05 15:15:00+00:00,111.05,111.2,110.95,111.17,4275
|
|
2023-09-05 15:20:00+00:00,111.18,111.41,111.15,111.37,4765
|
|
2023-09-05 15:25:00+00:00,111.38,111.42,111.11,111.34,5148
|
|
2023-09-05 15:30:00+00:00,111.34,111.36,111.24,111.28,4037
|
|
2023-09-05 15:35:00+00:00,111.29,111.42,111.25,111.38,4980
|
|
2023-09-05 15:40:00+00:00,111.38,111.56,111.33,111.53,4607
|
|
2023-09-05 15:45:00+00:00,111.53,111.55,110.99,111.06,6241
|
|
2023-09-05 15:50:00+00:00,111.06,111.17,110.82,110.93,7937
|
|
2023-09-05 15:55:00+00:00,110.93,110.93,110.76,110.8,10405
|
|
2023-09-06 09:30:00+00:00,110.5,111.33,110.02,110.35,17423
|
|
2023-09-06 09:35:00+00:00,110.33,110.57,109.95,110.24,9281
|
|
2023-09-06 09:40:00+00:00,110.25,110.98,110.0,110.25,14254
|
|
2023-09-06 09:45:00+00:00,110.25,110.76,109.56,109.59,11987
|
|
2023-09-06 09:50:00+00:00,109.58,110.56,109.52,110.28,11249
|
|
2023-09-06 09:55:00+00:00,110.26,110.45,109.74,109.87,10393
|
|
2023-09-06 10:00:00+00:00,109.84,109.91,108.97,108.99,12746
|
|
2023-09-06 10:05:00+00:00,108.99,109.0,108.54,108.82,9356
|
|
2023-09-06 10:10:00+00:00,108.82,108.89,108.5,108.74,7571
|
|
2023-09-06 10:15:00+00:00,108.75,109.56,108.75,109.39,10143
|
|
2023-09-06 10:20:00+00:00,109.4,109.78,109.28,109.48,8726
|
|
2023-09-06 10:25:00+00:00,109.49,109.9,109.33,109.37,8382
|
|
2023-09-06 10:30:00+00:00,109.35,109.76,109.18,109.5,6833
|
|
2023-09-06 10:35:00+00:00,109.51,109.94,109.43,109.93,4855
|
|
2023-09-06 10:40:00+00:00,109.94,109.97,109.7,109.74,5118
|
|
2023-09-06 10:45:00+00:00,109.73,110.0,109.71,109.87,4756
|
|
2023-09-06 10:50:00+00:00,109.86,110.05,109.39,109.89,8629
|
|
2023-09-06 10:55:00+00:00,109.89,109.97,109.45,109.52,5987
|
|
2023-09-06 11:00:00+00:00,109.51,109.57,109.25,109.53,5815
|
|
2023-09-06 11:05:00+00:00,109.52,109.62,108.96,109.01,7629
|
|
2023-09-06 11:10:00+00:00,109.0,109.6,109.0,109.5,6606
|
|
2023-09-06 11:15:00+00:00,109.51,109.82,109.51,109.67,5949
|
|
2023-09-06 11:20:00+00:00,109.66,109.79,109.53,109.55,3668
|
|
2023-09-06 11:25:00+00:00,109.55,109.84,109.46,109.7,3963
|
|
2023-09-06 11:30:00+00:00,109.7,110.1,109.67,109.75,5402
|
|
2023-09-06 11:35:00+00:00,109.75,109.93,109.62,109.83,3763
|
|
2023-09-06 11:40:00+00:00,109.82,109.91,109.62,109.72,3505
|
|
2023-09-06 11:45:00+00:00,109.72,109.85,109.43,109.45,3787
|
|
2023-09-06 11:50:00+00:00,109.45,109.51,109.31,109.36,3523
|
|
2023-09-06 11:55:00+00:00,109.35,109.54,109.28,109.39,4210
|
|
2023-09-06 12:00:00+00:00,109.38,109.43,109.14,109.28,3541
|
|
2023-09-06 12:05:00+00:00,109.28,109.44,109.06,109.07,3918
|
|
2023-09-06 12:10:00+00:00,109.08,109.17,109.05,109.13,2398
|
|
2023-09-06 12:15:00+00:00,109.14,109.23,108.83,108.85,4601
|
|
2023-09-06 12:20:00+00:00,108.85,108.97,108.75,108.86,3913
|
|
2023-09-06 12:25:00+00:00,108.85,108.93,108.57,108.66,4355
|
|
2023-09-06 12:30:00+00:00,108.65,108.8,108.48,108.77,4785
|
|
2023-09-06 12:35:00+00:00,108.77,108.89,108.73,108.8,2755
|
|
2023-09-06 12:40:00+00:00,108.81,108.89,108.61,108.68,3555
|
|
2023-09-06 12:45:00+00:00,108.67,108.72,108.5,108.52,3709
|
|
2023-09-06 12:50:00+00:00,108.51,108.65,108.25,108.37,5052
|
|
2023-09-06 12:55:00+00:00,108.36,108.48,108.29,108.44,3576
|
|
2023-09-06 13:00:00+00:00,108.44,108.51,108.22,108.33,3771
|
|
2023-09-06 13:05:00+00:00,108.32,108.62,108.27,108.59,3806
|
|
2023-09-06 13:10:00+00:00,108.59,108.69,108.54,108.68,2502
|
|
2023-09-06 13:15:00+00:00,108.68,108.98,108.63,108.94,3567
|
|
2023-09-06 13:20:00+00:00,108.96,108.98,108.81,108.86,2105
|
|
2023-09-06 13:25:00+00:00,108.86,108.96,108.73,108.83,2330
|
|
2023-09-06 13:30:00+00:00,108.85,109.23,108.84,109.1,3940
|
|
2023-09-06 13:35:00+00:00,109.07,109.18,109.05,109.17,2566
|
|
2023-09-06 13:40:00+00:00,109.17,109.33,109.11,109.3,3656
|
|
2023-09-06 13:45:00+00:00,109.29,109.32,109.15,109.31,2898
|
|
2023-09-06 13:50:00+00:00,109.3,109.34,109.14,109.24,2456
|
|
2023-09-06 13:55:00+00:00,109.24,109.4,109.11,109.13,3220
|
|
2023-09-06 14:00:00+00:00,109.13,109.26,108.99,109.1,4245
|
|
2023-09-06 14:05:00+00:00,109.12,109.5,109.03,109.49,3281
|
|
2023-09-06 14:10:00+00:00,109.48,109.49,109.28,109.36,2669
|
|
2023-09-06 14:15:00+00:00,109.36,109.48,109.26,109.45,3289
|
|
2023-09-06 14:20:00+00:00,109.47,109.47,109.3,109.32,1864
|
|
2023-09-06 14:25:00+00:00,109.34,109.6,109.33,109.58,3826
|
|
2023-09-06 14:30:00+00:00,109.58,109.73,109.55,109.63,2906
|
|
2023-09-06 14:35:00+00:00,109.64,109.68,109.56,109.6,2421
|
|
2023-09-06 14:40:00+00:00,109.61,109.66,109.47,109.62,3023
|
|
2023-09-06 14:45:00+00:00,109.61,109.67,109.52,109.65,1803
|
|
2023-09-06 14:50:00+00:00,109.65,109.73,109.6,109.7,1658
|
|
2023-09-06 14:55:00+00:00,109.69,109.71,109.39,109.44,2991
|
|
2023-09-06 15:00:00+00:00,109.44,109.48,109.23,109.26,2876
|
|
2023-09-06 15:05:00+00:00,109.25,109.29,109.09,109.21,3198
|
|
2023-09-06 15:10:00+00:00,109.21,109.38,109.17,109.31,3259
|
|
2023-09-06 15:15:00+00:00,109.31,109.48,109.31,109.47,3069
|
|
2023-09-06 15:20:00+00:00,109.48,109.52,109.3,109.32,2454
|
|
2023-09-06 15:25:00+00:00,109.33,109.38,109.0,109.05,3072
|
|
2023-09-06 15:30:00+00:00,109.06,109.14,108.95,109.08,3387
|
|
2023-09-06 15:35:00+00:00,109.07,109.27,109.04,109.17,3238
|
|
2023-09-06 15:40:00+00:00,109.17,109.26,109.02,109.05,3029
|
|
2023-09-06 15:45:00+00:00,109.04,109.1,108.88,109.0,4115
|
|
2023-09-06 15:50:00+00:00,109.01,109.31,109.01,109.25,6226
|
|
2023-09-06 15:55:00+00:00,109.24,109.35,109.17,109.3,8107
|
|
2023-09-07 09:30:00+00:00,106.19,106.36,105.11,105.24,19258
|
|
2023-09-07 09:35:00+00:00,105.25,106.22,105.09,106.15,15161
|
|
2023-09-07 09:40:00+00:00,106.15,107.35,106.13,107.18,13362
|
|
2023-09-07 09:45:00+00:00,107.16,107.48,106.78,106.81,9313
|
|
2023-09-07 09:50:00+00:00,106.81,107.16,106.27,106.33,11151
|
|
2023-09-07 09:55:00+00:00,106.33,106.91,106.24,106.46,9999
|
|
2023-09-07 10:00:00+00:00,106.47,106.53,105.4,105.49,12821
|
|
2023-09-07 10:05:00+00:00,105.51,105.99,105.31,105.85,9479
|
|
2023-09-07 10:10:00+00:00,105.84,106.56,105.79,106.28,7732
|
|
2023-09-07 10:15:00+00:00,106.28,106.81,106.21,106.77,6551
|
|
2023-09-07 10:20:00+00:00,106.79,107.29,106.79,107.01,10482
|
|
2023-09-07 10:25:00+00:00,107.02,107.21,106.75,106.83,6710
|
|
2023-09-07 10:30:00+00:00,106.86,106.98,106.42,106.52,4807
|
|
2023-09-07 10:35:00+00:00,106.51,106.79,106.36,106.63,7208
|
|
2023-09-07 10:40:00+00:00,106.63,107.36,106.54,107.26,6572
|
|
2023-09-07 10:45:00+00:00,107.26,107.69,107.23,107.43,7839
|
|
2023-09-07 10:50:00+00:00,107.41,107.47,106.67,106.69,7499
|
|
2023-09-07 10:55:00+00:00,106.69,107.0,106.56,106.82,6597
|
|
2023-09-07 11:00:00+00:00,106.83,107.16,106.77,106.82,5698
|
|
2023-09-07 11:05:00+00:00,106.8,107.06,106.73,106.8,3946
|
|
2023-09-07 11:10:00+00:00,106.8,107.29,106.72,106.97,5608
|
|
2023-09-07 11:15:00+00:00,106.98,107.34,106.84,106.87,4393
|
|
2023-09-07 11:20:00+00:00,106.87,106.92,106.41,106.41,3774
|
|
2023-09-07 11:25:00+00:00,106.4,106.69,106.4,106.49,3576
|
|
2023-09-07 11:30:00+00:00,106.5,106.9,106.37,106.8,5118
|
|
2023-09-07 11:35:00+00:00,106.8,106.9,106.71,106.81,2952
|
|
2023-09-07 11:40:00+00:00,106.78,106.8,106.44,106.62,2810
|
|
2023-09-07 11:45:00+00:00,106.6,106.65,106.42,106.49,2120
|
|
2023-09-07 11:50:00+00:00,106.5,106.6,106.21,106.27,4069
|
|
2023-09-07 11:55:00+00:00,106.26,106.44,106.22,106.26,2399
|
|
2023-09-07 12:00:00+00:00,106.26,106.62,106.18,106.46,3989
|
|
2023-09-07 12:05:00+00:00,106.45,106.69,106.41,106.57,3056
|
|
2023-09-07 12:10:00+00:00,106.56,106.86,106.47,106.77,3116
|
|
2023-09-07 12:15:00+00:00,106.79,107.09,106.75,107.0,4261
|
|
2023-09-07 12:20:00+00:00,107.0,107.28,106.85,107.27,4026
|
|
2023-09-07 12:25:00+00:00,107.27,107.49,107.27,107.32,4358
|
|
2023-09-07 12:30:00+00:00,107.34,107.51,107.32,107.41,2993
|
|
2023-09-07 12:35:00+00:00,107.4,107.42,107.19,107.29,3795
|
|
2023-09-07 12:40:00+00:00,107.27,107.29,107.1,107.18,3137
|
|
2023-09-07 12:45:00+00:00,107.18,107.22,106.95,106.99,2940
|
|
2023-09-07 12:50:00+00:00,106.98,107.03,106.83,106.92,3256
|
|
2023-09-07 12:55:00+00:00,106.94,107.05,106.84,106.91,2393
|
|
2023-09-07 13:00:00+00:00,106.9,107.12,106.68,106.72,6664
|
|
2023-09-07 13:05:00+00:00,106.72,106.9,106.64,106.78,3424
|
|
2023-09-07 13:10:00+00:00,106.77,106.86,106.65,106.7,2907
|
|
2023-09-07 13:15:00+00:00,106.71,106.87,106.61,106.79,2979
|
|
2023-09-07 13:20:00+00:00,106.78,106.8,106.57,106.6,2868
|
|
2023-09-07 13:25:00+00:00,106.61,106.79,106.57,106.76,3350
|
|
2023-09-07 13:30:00+00:00,106.77,107.01,106.66,106.7,4859
|
|
2023-09-07 13:35:00+00:00,106.7,106.83,106.63,106.82,3193
|
|
2023-09-07 13:40:00+00:00,106.81,106.91,106.61,106.87,3854
|
|
2023-09-07 13:45:00+00:00,106.87,107.04,106.81,107.02,2827
|
|
2023-09-07 13:50:00+00:00,107.01,107.33,107.01,107.26,4649
|
|
2023-09-07 13:55:00+00:00,107.26,107.27,106.86,106.96,4131
|
|
2023-09-07 14:00:00+00:00,106.96,107.02,106.88,106.99,4047
|
|
2023-09-07 14:05:00+00:00,106.99,106.99,106.61,106.88,4223
|
|
2023-09-07 14:10:00+00:00,106.89,107.17,106.86,107.06,3478
|
|
2023-09-07 14:15:00+00:00,107.06,107.15,106.94,107.01,3130
|
|
2023-09-07 14:20:00+00:00,107.01,107.02,106.67,106.71,3833
|
|
2023-09-07 14:25:00+00:00,106.71,106.79,106.43,106.43,3997
|
|
2023-09-07 14:30:00+00:00,106.43,106.74,106.32,106.35,4733
|
|
2023-09-07 14:35:00+00:00,106.36,106.54,106.34,106.4,3368
|
|
2023-09-07 14:40:00+00:00,106.39,106.69,106.37,106.62,4154
|
|
2023-09-07 14:45:00+00:00,106.63,106.71,106.53,106.64,3093
|
|
2023-09-07 14:50:00+00:00,106.63,106.75,106.57,106.74,3220
|
|
2023-09-07 14:55:00+00:00,106.74,106.97,106.69,106.95,4607
|
|
2023-09-07 15:00:00+00:00,106.95,107.07,106.83,106.9,3421
|
|
2023-09-07 15:05:00+00:00,106.89,106.9,106.62,106.74,3112
|
|
2023-09-07 15:10:00+00:00,106.75,106.86,106.66,106.74,3107
|
|
2023-09-07 15:15:00+00:00,106.75,106.95,106.67,106.87,3721
|
|
2023-09-07 15:20:00+00:00,106.86,106.9,106.61,106.67,3420
|
|
2023-09-07 15:25:00+00:00,106.68,106.74,106.51,106.69,3733
|
|
2023-09-07 15:30:00+00:00,106.69,106.73,106.5,106.54,3421
|
|
2023-09-07 15:35:00+00:00,106.54,106.55,106.35,106.38,3175
|
|
2023-09-07 15:40:00+00:00,106.39,106.7,106.37,106.7,3155
|
|
2023-09-07 15:45:00+00:00,106.69,106.86,106.66,106.84,4168
|
|
2023-09-07 15:50:00+00:00,106.85,107.09,106.65,106.86,5979
|
|
2023-09-07 15:55:00+00:00,106.85,106.85,106.54,106.59,9345
|
|
2023-09-08 09:30:00+00:00,107.0,108.28,106.84,108.16,15232
|
|
2023-09-08 09:35:00+00:00,108.18,108.73,107.98,108.31,12619
|
|
2023-09-08 09:40:00+00:00,108.34,108.98,108.15,108.92,13809
|
|
2023-09-08 09:45:00+00:00,108.92,109.51,108.55,109.49,14634
|
|
2023-09-08 09:50:00+00:00,109.46,109.74,109.27,109.38,12085
|
|
2023-09-08 09:55:00+00:00,109.4,109.4,108.63,109.06,11374
|
|
2023-09-08 10:00:00+00:00,109.05,109.27,108.65,108.72,9405
|
|
2023-09-08 10:05:00+00:00,108.71,109.05,108.23,108.46,10341
|
|
2023-09-08 10:10:00+00:00,108.49,109.0,108.43,108.59,7699
|
|
2023-09-08 10:15:00+00:00,108.61,109.0,108.6,108.81,5906
|
|
2023-09-08 10:20:00+00:00,108.81,108.83,108.31,108.52,6796
|
|
2023-09-08 10:25:00+00:00,108.52,108.53,108.2,108.4,5525
|
|
2023-09-08 10:30:00+00:00,108.42,108.67,108.08,108.41,6868
|
|
2023-09-08 10:35:00+00:00,108.4,108.59,108.12,108.31,5164
|
|
2023-09-08 10:40:00+00:00,108.3,108.36,107.76,108.09,6582
|
|
2023-09-08 10:45:00+00:00,108.08,108.17,107.95,108.16,5632
|
|
2023-09-08 10:50:00+00:00,108.17,108.29,107.59,107.77,6149
|
|
2023-09-08 10:55:00+00:00,107.77,108.0,107.26,107.27,6517
|
|
2023-09-08 11:00:00+00:00,107.26,107.64,107.16,107.6,5654
|
|
2023-09-08 11:05:00+00:00,107.6,107.63,107.38,107.4,3361
|
|
2023-09-08 11:10:00+00:00,107.41,107.84,107.36,107.76,4819
|
|
2023-09-08 11:15:00+00:00,107.76,107.85,107.52,107.58,3977
|
|
2023-09-08 11:20:00+00:00,107.6,107.91,107.52,107.87,4167
|
|
2023-09-08 11:25:00+00:00,107.88,108.05,107.83,107.88,3660
|
|
2023-09-08 11:30:00+00:00,107.88,107.95,107.75,107.95,2931
|
|
2023-09-08 11:35:00+00:00,107.93,108.0,107.73,107.79,2595
|
|
2023-09-08 11:40:00+00:00,107.8,107.82,107.51,107.71,3853
|
|
2023-09-08 11:45:00+00:00,107.68,107.74,107.52,107.62,2880
|
|
2023-09-08 11:50:00+00:00,107.61,107.89,107.56,107.79,3164
|
|
2023-09-08 11:55:00+00:00,107.8,107.81,107.44,107.55,3069
|
|
2023-09-08 12:00:00+00:00,107.56,107.61,107.39,107.58,3596
|
|
2023-09-08 12:05:00+00:00,107.58,107.69,107.46,107.58,2626
|
|
2023-09-08 12:10:00+00:00,107.58,107.67,107.42,107.63,2426
|
|
2023-09-08 12:15:00+00:00,107.62,107.76,107.57,107.74,2329
|
|
2023-09-08 12:20:00+00:00,107.74,107.86,107.63,107.83,4147
|
|
2023-09-08 12:25:00+00:00,107.82,107.92,107.58,107.67,4009
|
|
2023-09-08 12:30:00+00:00,107.67,107.67,107.34,107.48,2737
|
|
2023-09-08 12:35:00+00:00,107.47,107.55,107.37,107.45,2377
|
|
2023-09-08 12:40:00+00:00,107.45,107.6,107.34,107.34,2597
|
|
2023-09-08 12:45:00+00:00,107.36,107.44,107.19,107.23,3347
|
|
2023-09-08 12:50:00+00:00,107.23,107.23,107.01,107.04,4672
|
|
2023-09-08 12:55:00+00:00,107.04,107.22,107.01,107.2,3885
|
|
2023-09-08 13:00:00+00:00,107.2,107.2,106.8,106.95,5314
|
|
2023-09-08 13:05:00+00:00,106.95,107.01,106.72,106.8,3090
|
|
2023-09-08 13:10:00+00:00,106.81,106.84,106.59,106.7,4408
|
|
2023-09-08 13:15:00+00:00,106.68,106.84,106.67,106.81,2945
|
|
2023-09-08 13:20:00+00:00,106.81,107.0,106.8,106.85,3639
|
|
2023-09-08 13:25:00+00:00,106.84,106.86,106.63,106.7,2911
|
|
2023-09-08 13:30:00+00:00,106.73,106.82,106.55,106.57,3236
|
|
2023-09-08 13:35:00+00:00,106.56,106.62,106.46,106.54,3174
|
|
2023-09-08 13:40:00+00:00,106.54,106.83,106.45,106.79,4274
|
|
2023-09-08 13:45:00+00:00,106.8,106.89,106.72,106.77,2431
|
|
2023-09-08 13:50:00+00:00,106.77,106.79,106.47,106.59,2720
|
|
2023-09-08 13:55:00+00:00,106.59,106.76,106.54,106.67,2734
|
|
2023-09-08 14:00:00+00:00,106.66,106.89,106.6,106.88,11983
|
|
2023-09-08 14:05:00+00:00,106.89,106.89,106.74,106.83,1782
|
|
2023-09-08 14:10:00+00:00,106.83,106.85,106.17,106.23,5482
|
|
2023-09-08 14:15:00+00:00,106.23,106.23,106.04,106.09,3434
|
|
2023-09-08 14:20:00+00:00,106.09,106.22,105.99,106.18,3981
|
|
2023-09-08 14:25:00+00:00,106.19,106.33,106.1,106.28,2446
|
|
2023-09-08 14:30:00+00:00,106.28,106.33,106.1,106.17,2686
|
|
2023-09-08 14:35:00+00:00,106.16,106.43,106.16,106.18,3138
|
|
2023-09-08 14:40:00+00:00,106.19,106.51,106.18,106.48,3115
|
|
2023-09-08 14:45:00+00:00,106.49,106.5,106.23,106.28,2637
|
|
2023-09-08 14:50:00+00:00,106.28,106.43,106.08,106.12,2576
|
|
2023-09-08 14:55:00+00:00,106.11,106.22,106.07,106.11,2077
|
|
2023-09-08 15:00:00+00:00,106.09,106.13,105.92,105.97,3371
|
|
2023-09-08 15:05:00+00:00,105.98,106.06,105.92,106.02,2391
|
|
2023-09-08 15:10:00+00:00,106.03,106.06,105.84,105.98,3661
|
|
2023-09-08 15:15:00+00:00,105.99,106.03,105.81,105.89,2301
|
|
2023-09-08 15:20:00+00:00,105.88,105.96,105.75,105.93,3247
|
|
2023-09-08 15:25:00+00:00,105.93,106.0,105.79,105.81,2351
|
|
2023-09-08 15:30:00+00:00,105.81,106.01,105.76,105.99,2868
|
|
2023-09-08 15:35:00+00:00,105.99,106.01,105.8,105.9,3041
|
|
2023-09-08 15:40:00+00:00,105.9,106.0,105.83,105.88,2923
|
|
2023-09-08 15:45:00+00:00,105.89,106.05,105.88,105.98,3907
|
|
2023-09-08 15:50:00+00:00,105.99,106.17,105.96,106.1,6050
|
|
2023-09-08 15:55:00+00:00,106.11,106.21,106.02,106.1,9478
|
|
2023-09-11 09:30:00+00:00,107.44,107.51,105.54,105.55,16538
|
|
2023-09-11 09:35:00+00:00,105.55,105.82,103.89,104.0,19456
|
|
2023-09-11 09:40:00+00:00,104.04,104.25,103.3,103.78,17691
|
|
2023-09-11 09:45:00+00:00,103.78,104.5,103.41,104.41,13524
|
|
2023-09-11 09:50:00+00:00,104.42,104.84,104.31,104.73,9956
|
|
2023-09-11 09:55:00+00:00,104.72,104.8,103.91,103.95,9376
|
|
2023-09-11 10:00:00+00:00,103.95,104.26,103.92,104.05,8514
|
|
2023-09-11 10:05:00+00:00,104.04,104.14,103.6,103.82,8236
|
|
2023-09-11 10:10:00+00:00,103.81,103.88,103.2,103.35,9338
|
|
2023-09-11 10:15:00+00:00,103.35,103.4,103.16,103.33,6979
|
|
2023-09-11 10:20:00+00:00,103.31,103.63,103.24,103.37,6669
|
|
2023-09-11 10:25:00+00:00,103.38,103.79,103.37,103.52,6224
|
|
2023-09-11 10:30:00+00:00,103.55,103.55,103.0,103.29,8270
|
|
2023-09-11 10:35:00+00:00,103.29,103.5,103.24,103.47,5590
|
|
2023-09-11 10:40:00+00:00,103.48,103.83,103.37,103.72,5951
|
|
2023-09-11 10:45:00+00:00,103.72,103.96,103.7,103.84,5172
|
|
2023-09-11 10:50:00+00:00,103.83,103.93,103.5,103.58,5458
|
|
2023-09-11 10:55:00+00:00,103.59,103.75,103.25,103.36,5820
|
|
2023-09-11 11:00:00+00:00,103.34,103.37,103.15,103.25,5229
|
|
2023-09-11 11:05:00+00:00,103.23,103.29,103.14,103.22,4392
|
|
2023-09-11 11:10:00+00:00,103.23,103.32,103.04,103.32,5746
|
|
2023-09-11 11:15:00+00:00,103.32,103.53,103.26,103.47,4971
|
|
2023-09-11 11:20:00+00:00,103.47,103.51,103.01,103.11,6800
|
|
2023-09-11 11:25:00+00:00,103.11,103.49,103.11,103.47,6205
|
|
2023-09-11 11:30:00+00:00,103.48,103.7,103.37,103.44,6114
|
|
2023-09-11 11:35:00+00:00,103.45,103.51,103.32,103.38,2901
|
|
2023-09-11 11:40:00+00:00,103.39,103.41,103.2,103.29,3529
|
|
2023-09-11 11:45:00+00:00,103.3,103.38,103.03,103.32,4167
|
|
2023-09-11 11:50:00+00:00,103.32,103.4,103.25,103.35,2212
|
|
2023-09-11 11:55:00+00:00,103.36,103.41,103.16,103.34,2880
|
|
2023-09-11 12:00:00+00:00,103.34,103.48,103.31,103.38,3665
|
|
2023-09-11 12:05:00+00:00,103.39,103.55,103.32,103.46,3946
|
|
2023-09-11 12:10:00+00:00,103.45,103.48,103.32,103.34,2032
|
|
2023-09-11 12:15:00+00:00,103.35,103.41,103.28,103.32,1772
|
|
2023-09-11 12:20:00+00:00,103.31,103.35,103.2,103.23,2680
|
|
2023-09-11 12:25:00+00:00,103.25,103.48,103.22,103.37,3302
|
|
2023-09-11 12:30:00+00:00,103.37,103.39,103.24,103.33,2174
|
|
2023-09-11 12:35:00+00:00,103.34,103.36,103.22,103.3,1900
|
|
2023-09-11 12:40:00+00:00,103.3,103.32,103.12,103.25,2533
|
|
2023-09-11 12:45:00+00:00,103.25,103.41,103.22,103.36,2951
|
|
2023-09-11 12:50:00+00:00,103.35,103.42,103.27,103.34,2462
|
|
2023-09-11 12:55:00+00:00,103.35,103.46,103.29,103.44,2424
|
|
2023-09-11 13:00:00+00:00,103.44,103.68,103.41,103.67,4028
|
|
2023-09-11 13:05:00+00:00,103.67,103.81,103.63,103.8,3514
|
|
2023-09-11 13:10:00+00:00,103.8,103.97,103.8,103.86,4010
|
|
2023-09-11 13:15:00+00:00,103.85,104.07,103.85,104.01,3618
|
|
2023-09-11 13:20:00+00:00,104.02,104.19,103.93,104.15,4161
|
|
2023-09-11 13:25:00+00:00,104.16,104.44,104.12,104.43,4873
|
|
2023-09-11 13:30:00+00:00,104.44,104.55,104.38,104.45,7434
|
|
2023-09-11 13:35:00+00:00,104.46,104.73,104.44,104.63,7156
|
|
2023-09-11 13:40:00+00:00,104.64,104.77,104.62,104.64,4485
|
|
2023-09-11 13:45:00+00:00,104.64,104.72,104.51,104.61,4650
|
|
2023-09-11 13:50:00+00:00,104.61,105.05,104.6,105.04,7222
|
|
2023-09-11 13:55:00+00:00,105.05,105.08,104.84,104.92,5427
|
|
2023-09-11 14:00:00+00:00,104.93,104.96,104.77,104.87,3797
|
|
2023-09-11 14:05:00+00:00,104.88,104.92,104.68,104.77,4082
|
|
2023-09-11 14:10:00+00:00,104.77,105.02,104.71,105.02,4336
|
|
2023-09-11 14:15:00+00:00,105.0,105.04,104.85,105.0,3159
|
|
2023-09-11 14:20:00+00:00,105.01,105.05,104.93,104.95,3012
|
|
2023-09-11 14:25:00+00:00,104.96,104.99,104.78,104.87,3125
|
|
2023-09-11 14:30:00+00:00,104.88,105.14,104.81,105.09,4387
|
|
2023-09-11 14:35:00+00:00,105.09,105.13,104.87,104.97,3932
|
|
2023-09-11 14:40:00+00:00,104.98,105.01,104.85,104.97,3450
|
|
2023-09-11 14:45:00+00:00,104.96,105.17,104.9,105.13,3603
|
|
2023-09-11 14:50:00+00:00,105.14,105.25,105.03,105.17,3456
|
|
2023-09-11 14:55:00+00:00,105.18,105.2,105.07,105.17,2345
|
|
2023-09-11 15:00:00+00:00,105.16,105.21,105.08,105.13,2649
|
|
2023-09-11 15:05:00+00:00,105.13,105.17,105.07,105.16,1881
|
|
2023-09-11 15:10:00+00:00,105.16,105.2,105.0,105.17,3974
|
|
2023-09-11 15:15:00+00:00,105.16,105.35,105.11,105.35,3790
|
|
2023-09-11 15:20:00+00:00,105.34,105.53,105.27,105.5,4802
|
|
2023-09-11 15:25:00+00:00,105.51,105.54,105.4,105.48,3270
|
|
2023-09-11 15:30:00+00:00,105.48,105.59,105.34,105.42,4682
|
|
2023-09-11 15:35:00+00:00,105.41,105.43,105.3,105.34,2896
|
|
2023-09-11 15:40:00+00:00,105.34,105.37,105.24,105.26,3121
|
|
2023-09-11 15:45:00+00:00,105.26,105.37,105.22,105.33,3986
|
|
2023-09-11 15:50:00+00:00,105.33,105.38,105.15,105.17,5083
|
|
2023-09-11 15:55:00+00:00,105.18,105.33,105.13,105.29,10284
|
|
2023-09-12 09:30:00+00:00,104.2,104.97,103.18,104.95,17631
|
|
2023-09-12 09:35:00+00:00,104.95,105.79,104.6,105.45,14134
|
|
2023-09-12 09:40:00+00:00,105.46,105.78,105.01,105.22,10190
|
|
2023-09-12 09:45:00+00:00,105.24,105.58,104.93,105.38,9786
|
|
2023-09-12 09:50:00+00:00,105.4,105.61,105.08,105.41,7562
|
|
2023-09-12 09:55:00+00:00,105.4,105.64,105.14,105.31,6151
|
|
2023-09-12 10:00:00+00:00,105.34,105.52,105.0,105.34,8136
|
|
2023-09-12 10:05:00+00:00,105.33,105.64,105.17,105.52,6747
|
|
2023-09-12 10:10:00+00:00,105.51,106.14,105.14,106.02,9691
|
|
2023-09-12 10:15:00+00:00,106.0,106.22,105.87,105.88,9258
|
|
2023-09-12 10:20:00+00:00,105.89,105.89,105.26,105.37,7888
|
|
2023-09-12 10:25:00+00:00,105.37,105.37,104.59,104.81,11388
|
|
2023-09-12 10:30:00+00:00,104.81,105.19,104.63,105.15,7654
|
|
2023-09-12 10:35:00+00:00,105.14,105.44,105.03,105.31,7379
|
|
2023-09-12 10:40:00+00:00,105.3,105.36,104.92,105.02,5827
|
|
2023-09-12 10:45:00+00:00,105.02,105.27,105.0,105.04,3655
|
|
2023-09-12 10:50:00+00:00,105.04,105.04,104.68,104.7,4688
|
|
2023-09-12 10:55:00+00:00,104.72,104.89,104.57,104.6,4098
|
|
2023-09-12 11:00:00+00:00,104.6,105.0,104.58,104.98,5363
|
|
2023-09-12 11:05:00+00:00,104.97,105.01,104.4,104.49,4428
|
|
2023-09-12 11:10:00+00:00,104.48,104.64,104.38,104.59,3698
|
|
2023-09-12 11:15:00+00:00,104.59,104.63,104.49,104.51,2476
|
|
2023-09-12 11:20:00+00:00,104.5,104.59,104.33,104.38,4613
|
|
2023-09-12 11:25:00+00:00,104.39,104.61,104.37,104.6,2818
|
|
2023-09-12 11:30:00+00:00,104.6,105.03,104.6,104.94,4764
|
|
2023-09-12 11:35:00+00:00,104.94,105.09,104.93,105.05,3353
|
|
2023-09-12 11:40:00+00:00,105.05,105.27,105.05,105.22,3783
|
|
2023-09-12 11:45:00+00:00,105.22,105.41,105.17,105.34,3744
|
|
2023-09-12 11:50:00+00:00,105.36,105.48,105.32,105.36,2680
|
|
2023-09-12 11:55:00+00:00,105.38,105.55,105.18,105.43,4408
|
|
2023-09-12 12:00:00+00:00,105.45,105.58,105.34,105.51,3181
|
|
2023-09-12 12:05:00+00:00,105.52,105.58,105.46,105.53,2614
|
|
2023-09-12 12:10:00+00:00,105.54,105.54,105.34,105.43,2437
|
|
2023-09-12 12:15:00+00:00,105.38,105.49,105.3,105.42,2063
|
|
2023-09-12 12:20:00+00:00,105.4,105.6,105.26,105.57,2572
|
|
2023-09-12 12:25:00+00:00,105.57,105.65,105.51,105.62,2494
|
|
2023-09-12 12:30:00+00:00,105.62,105.79,105.5,105.5,2937
|
|
2023-09-12 12:35:00+00:00,105.51,105.68,105.42,105.45,2052
|
|
2023-09-12 12:40:00+00:00,105.45,105.61,105.36,105.52,2451
|
|
2023-09-12 12:45:00+00:00,105.53,105.77,105.53,105.74,2681
|
|
2023-09-12 12:50:00+00:00,105.72,105.78,105.53,105.53,2675
|
|
2023-09-12 12:55:00+00:00,105.53,105.64,105.46,105.62,2077
|
|
2023-09-12 13:00:00+00:00,105.62,105.67,105.44,105.62,1843
|
|
2023-09-12 13:05:00+00:00,105.62,105.65,105.46,105.51,2354
|
|
2023-09-12 13:10:00+00:00,105.52,105.72,105.47,105.69,2394
|
|
2023-09-12 13:15:00+00:00,105.67,105.97,105.66,105.91,4124
|
|
2023-09-12 13:20:00+00:00,105.92,106.19,105.9,106.17,3625
|
|
2023-09-12 13:25:00+00:00,106.17,106.31,106.07,106.26,4321
|
|
2023-09-12 13:30:00+00:00,106.27,106.65,106.27,106.58,6519
|
|
2023-09-12 13:35:00+00:00,106.57,106.74,106.57,106.63,4141
|
|
2023-09-12 13:40:00+00:00,106.63,106.66,106.22,106.25,6070
|
|
2023-09-12 13:45:00+00:00,106.25,106.32,106.15,106.3,4138
|
|
2023-09-12 13:50:00+00:00,106.31,106.37,106.1,106.19,4129
|
|
2023-09-12 13:55:00+00:00,106.18,106.22,106.02,106.09,3609
|
|
2023-09-12 14:00:00+00:00,106.08,106.23,105.93,105.96,3808
|
|
2023-09-12 14:05:00+00:00,105.98,106.1,105.86,106.09,2521
|
|
2023-09-12 14:10:00+00:00,106.06,106.15,105.92,105.96,2009
|
|
2023-09-12 14:15:00+00:00,105.98,106.13,105.9,105.99,2460
|
|
2023-09-12 14:20:00+00:00,106.0,106.12,105.92,106.08,1955
|
|
2023-09-12 14:25:00+00:00,106.06,106.28,106.05,106.19,2661
|
|
2023-09-12 14:30:00+00:00,106.18,106.18,106.0,106.1,2142
|
|
2023-09-12 14:35:00+00:00,106.09,106.2,105.96,106.11,1848
|
|
2023-09-12 14:40:00+00:00,106.12,106.15,105.86,106.01,2204
|
|
2023-09-12 14:45:00+00:00,106.01,106.13,105.92,105.96,1484
|
|
2023-09-12 14:50:00+00:00,105.96,106.0,105.68,105.79,2436
|
|
2023-09-12 14:55:00+00:00,105.8,105.84,105.69,105.75,1709
|
|
2023-09-12 15:00:00+00:00,105.76,105.91,105.67,105.73,2254
|
|
2023-09-12 15:05:00+00:00,105.72,105.82,105.59,105.61,1609
|
|
2023-09-12 15:10:00+00:00,105.62,105.71,105.5,105.54,1962
|
|
2023-09-12 15:15:00+00:00,105.54,105.58,105.31,105.41,3244
|
|
2023-09-12 15:20:00+00:00,105.41,105.47,105.33,105.37,1678
|
|
2023-09-12 15:25:00+00:00,105.37,105.45,105.33,105.41,1608
|
|
2023-09-12 15:30:00+00:00,105.42,105.45,105.31,105.39,2111
|
|
2023-09-12 15:35:00+00:00,105.39,105.5,105.21,105.23,2572
|
|
2023-09-12 15:40:00+00:00,105.23,105.47,105.23,105.43,2897
|
|
2023-09-12 15:45:00+00:00,105.42,105.53,105.27,105.43,3442
|
|
2023-09-12 15:50:00+00:00,105.44,105.69,105.44,105.58,5006
|
|
2023-09-12 15:55:00+00:00,105.57,105.57,105.3,105.32,10128
|
|
2023-09-13 09:30:00+00:00,105.08,105.88,104.83,105.59,9874
|
|
2023-09-13 09:35:00+00:00,105.62,106.39,105.62,106.36,9042
|
|
2023-09-13 09:40:00+00:00,106.35,106.87,106.25,106.56,10127
|
|
2023-09-13 09:45:00+00:00,106.58,106.77,106.05,106.64,8414
|
|
2023-09-13 09:50:00+00:00,106.63,106.81,105.95,106.11,8856
|
|
2023-09-13 09:55:00+00:00,106.11,107.28,106.11,106.8,13084
|
|
2023-09-13 10:00:00+00:00,106.81,106.98,105.97,106.03,8802
|
|
2023-09-13 10:05:00+00:00,106.04,106.47,105.76,106.27,10936
|
|
2023-09-13 10:10:00+00:00,106.26,106.43,106.0,106.24,5399
|
|
2023-09-13 10:15:00+00:00,106.25,106.59,106.07,106.31,6150
|
|
2023-09-13 10:20:00+00:00,106.3,106.5,106.13,106.49,5662
|
|
2023-09-13 10:25:00+00:00,106.49,107.06,106.48,106.9,7131
|
|
2023-09-13 10:30:00+00:00,106.92,107.14,106.76,106.84,6003
|
|
2023-09-13 10:35:00+00:00,106.84,107.67,106.8,107.61,10039
|
|
2023-09-13 10:40:00+00:00,107.61,107.77,107.33,107.41,7879
|
|
2023-09-13 10:45:00+00:00,107.42,107.46,107.1,107.37,5067
|
|
2023-09-13 10:50:00+00:00,107.37,107.61,107.2,107.41,5011
|
|
2023-09-13 10:55:00+00:00,107.4,107.77,107.36,107.75,6222
|
|
2023-09-13 11:00:00+00:00,107.77,108.05,107.66,108.01,10212
|
|
2023-09-13 11:05:00+00:00,108.0,108.15,107.86,108.02,6305
|
|
2023-09-13 11:10:00+00:00,108.03,108.1,107.89,107.92,3827
|
|
2023-09-13 11:15:00+00:00,107.91,108.06,107.72,107.78,4644
|
|
2023-09-13 11:20:00+00:00,107.77,108.2,107.72,108.14,5549
|
|
2023-09-13 11:25:00+00:00,108.14,108.29,108.02,108.23,5402
|
|
2023-09-13 11:30:00+00:00,108.23,108.34,107.83,107.84,6439
|
|
2023-09-13 11:35:00+00:00,107.83,107.88,107.54,107.68,5604
|
|
2023-09-13 11:40:00+00:00,107.68,107.81,107.59,107.67,3577
|
|
2023-09-13 11:45:00+00:00,107.68,107.8,107.54,107.59,3145
|
|
2023-09-13 11:50:00+00:00,107.59,107.67,107.13,107.44,4922
|
|
2023-09-13 11:55:00+00:00,107.44,107.86,107.42,107.84,2953
|
|
2023-09-13 12:00:00+00:00,107.85,107.95,107.63,107.88,3988
|
|
2023-09-13 12:05:00+00:00,107.86,107.96,107.81,107.85,2712
|
|
2023-09-13 12:10:00+00:00,107.84,107.85,107.5,107.57,2835
|
|
2023-09-13 12:15:00+00:00,107.58,107.89,107.49,107.85,3167
|
|
2023-09-13 12:20:00+00:00,107.86,107.97,107.85,107.89,2103
|
|
2023-09-13 12:25:00+00:00,107.9,108.07,107.89,108.02,3106
|
|
2023-09-13 12:30:00+00:00,108.04,108.14,107.83,108.06,3958
|
|
2023-09-13 12:35:00+00:00,108.06,108.08,107.83,107.88,1951
|
|
2023-09-13 12:40:00+00:00,107.88,108.17,107.85,108.06,3439
|
|
2023-09-13 12:45:00+00:00,108.04,108.21,107.98,108.19,4161
|
|
2023-09-13 12:50:00+00:00,108.19,108.47,108.07,108.43,4818
|
|
2023-09-13 12:55:00+00:00,108.42,108.58,108.34,108.39,4631
|
|
2023-09-13 13:00:00+00:00,108.38,108.43,108.19,108.2,2533
|
|
2023-09-13 13:05:00+00:00,108.2,108.29,108.14,108.26,2231
|
|
2023-09-13 13:10:00+00:00,108.25,108.41,108.22,108.35,2378
|
|
2023-09-13 13:15:00+00:00,108.35,108.6,108.35,108.53,2762
|
|
2023-09-13 13:20:00+00:00,108.52,108.66,108.36,108.64,2829
|
|
2023-09-13 13:25:00+00:00,108.65,108.67,108.5,108.51,1943
|
|
2023-09-13 13:30:00+00:00,108.53,108.69,108.41,108.68,2673
|
|
2023-09-13 13:35:00+00:00,108.68,108.71,108.5,108.67,3251
|
|
2023-09-13 13:40:00+00:00,108.68,108.7,108.59,108.64,2096
|
|
2023-09-13 13:45:00+00:00,108.63,108.74,108.51,108.57,2326
|
|
2023-09-13 13:50:00+00:00,108.58,108.63,108.48,108.57,2572
|
|
2023-09-13 13:55:00+00:00,108.58,108.61,108.42,108.55,2457
|
|
2023-09-13 14:00:00+00:00,108.54,108.62,108.31,108.32,2859
|
|
2023-09-13 14:05:00+00:00,108.32,108.33,108.18,108.26,3188
|
|
2023-09-13 14:10:00+00:00,108.27,108.38,108.25,108.29,2803
|
|
2023-09-13 14:15:00+00:00,108.3,108.32,108.0,108.09,4514
|
|
2023-09-13 14:20:00+00:00,108.09,108.1,107.96,108.07,2682
|
|
2023-09-13 14:25:00+00:00,108.07,108.28,108.04,108.27,3198
|
|
2023-09-13 14:30:00+00:00,108.27,108.34,107.92,107.97,4304
|
|
2023-09-13 14:35:00+00:00,107.96,108.19,107.81,108.13,3754
|
|
2023-09-13 14:40:00+00:00,108.13,108.19,107.83,107.88,3045
|
|
2023-09-13 14:45:00+00:00,107.88,108.0,107.75,107.88,3026
|
|
2023-09-13 14:50:00+00:00,107.87,107.91,107.52,107.57,3495
|
|
2023-09-13 14:55:00+00:00,107.55,107.85,107.44,107.73,5051
|
|
2023-09-13 15:00:00+00:00,107.73,107.79,107.5,107.51,3396
|
|
2023-09-13 15:05:00+00:00,107.5,107.61,107.34,107.37,4030
|
|
2023-09-13 15:10:00+00:00,107.39,107.53,107.15,107.18,4077
|
|
2023-09-13 15:15:00+00:00,107.18,107.36,107.11,107.31,3529
|
|
2023-09-13 15:20:00+00:00,107.3,107.37,107.22,107.32,3646
|
|
2023-09-13 15:25:00+00:00,107.29,107.53,107.29,107.51,3839
|
|
2023-09-13 15:30:00+00:00,107.52,107.65,107.48,107.62,3639
|
|
2023-09-13 15:35:00+00:00,107.62,107.65,107.51,107.54,2590
|
|
2023-09-13 15:40:00+00:00,107.54,107.74,107.53,107.62,3236
|
|
2023-09-13 15:45:00+00:00,107.62,107.68,107.46,107.47,3159
|
|
2023-09-13 15:50:00+00:00,107.46,107.47,107.25,107.44,5030
|
|
2023-09-13 15:55:00+00:00,107.44,107.75,107.35,107.74,9067
|
|
2023-09-14 09:30:00+00:00,108.43,109.15,107.8,108.04,15907
|
|
2023-09-14 09:35:00+00:00,108.03,108.33,107.75,107.89,10081
|
|
2023-09-14 09:40:00+00:00,107.89,108.3,107.27,107.53,12472
|
|
2023-09-14 09:45:00+00:00,107.53,107.79,107.13,107.15,9996
|
|
2023-09-14 09:50:00+00:00,107.17,107.27,106.74,106.91,12148
|
|
2023-09-14 09:55:00+00:00,106.91,107.31,106.66,107.29,11816
|
|
2023-09-14 10:00:00+00:00,107.34,107.37,106.84,107.21,8372
|
|
2023-09-14 10:05:00+00:00,107.19,107.4,106.85,106.89,7123
|
|
2023-09-14 10:10:00+00:00,106.89,107.24,106.59,106.93,8653
|
|
2023-09-14 10:15:00+00:00,106.9,106.98,106.22,106.29,10757
|
|
2023-09-14 10:20:00+00:00,106.29,106.77,106.22,106.7,7678
|
|
2023-09-14 10:25:00+00:00,106.7,106.87,106.57,106.8,4748
|
|
2023-09-14 10:30:00+00:00,106.81,107.24,106.76,107.11,6864
|
|
2023-09-14 10:35:00+00:00,107.11,107.56,107.11,107.47,8624
|
|
2023-09-14 10:40:00+00:00,107.48,107.82,107.41,107.79,8360
|
|
2023-09-14 10:45:00+00:00,107.8,107.9,107.72,107.78,6464
|
|
2023-09-14 10:50:00+00:00,107.8,107.98,107.71,107.75,5072
|
|
2023-09-14 10:55:00+00:00,107.76,107.83,107.43,107.55,6423
|
|
2023-09-14 11:00:00+00:00,107.55,107.95,107.55,107.91,6377
|
|
2023-09-14 11:05:00+00:00,107.91,108.23,107.78,108.2,6959
|
|
2023-09-14 11:10:00+00:00,108.19,108.35,108.05,108.06,6603
|
|
2023-09-14 11:15:00+00:00,108.05,108.07,107.82,107.96,4744
|
|
2023-09-14 11:20:00+00:00,107.97,108.1,107.71,107.79,4391
|
|
2023-09-14 11:25:00+00:00,107.79,107.85,107.63,107.65,4949
|
|
2023-09-14 11:30:00+00:00,107.66,107.87,107.65,107.75,2532
|
|
2023-09-14 11:35:00+00:00,107.75,107.86,107.53,107.58,5048
|
|
2023-09-14 11:40:00+00:00,107.58,107.62,107.36,107.45,4111
|
|
2023-09-14 11:45:00+00:00,107.44,107.59,107.38,107.57,3377
|
|
2023-09-14 11:50:00+00:00,107.57,107.66,107.52,107.59,3225
|
|
2023-09-14 11:55:00+00:00,107.59,107.6,107.45,107.5,2613
|
|
2023-09-14 12:00:00+00:00,107.5,107.51,107.23,107.3,4287
|
|
2023-09-14 12:05:00+00:00,107.31,107.47,107.25,107.25,5179
|
|
2023-09-14 12:10:00+00:00,107.24,107.46,107.15,107.43,4296
|
|
2023-09-14 12:15:00+00:00,107.42,107.68,107.38,107.61,4471
|
|
2023-09-14 12:20:00+00:00,107.61,107.64,107.44,107.46,3005
|
|
2023-09-14 12:25:00+00:00,107.46,107.5,107.28,107.39,2887
|
|
2023-09-14 12:30:00+00:00,107.38,107.51,107.26,107.31,2553
|
|
2023-09-14 12:35:00+00:00,107.31,107.37,107.17,107.36,2917
|
|
2023-09-14 12:40:00+00:00,107.35,107.41,107.29,107.36,2330
|
|
2023-09-14 12:45:00+00:00,107.35,107.37,107.27,107.35,1535
|
|
2023-09-14 12:50:00+00:00,107.36,107.62,107.32,107.6,2931
|
|
2023-09-14 12:55:00+00:00,107.61,107.67,107.56,107.58,2333
|
|
2023-09-14 13:00:00+00:00,107.58,107.61,107.46,107.54,2587
|
|
2023-09-14 13:05:00+00:00,107.54,107.6,107.35,107.35,2614
|
|
2023-09-14 13:10:00+00:00,107.37,107.48,107.3,107.39,2624
|
|
2023-09-14 13:15:00+00:00,107.4,107.44,107.31,107.4,1915
|
|
2023-09-14 13:20:00+00:00,107.4,107.45,107.22,107.24,3260
|
|
2023-09-14 13:25:00+00:00,107.26,107.32,107.17,107.23,2544
|
|
2023-09-14 13:30:00+00:00,107.24,107.4,107.21,107.4,2571
|
|
2023-09-14 13:35:00+00:00,107.4,107.44,107.19,107.32,2770
|
|
2023-09-14 13:40:00+00:00,107.32,107.32,107.08,107.23,3226
|
|
2023-09-14 13:45:00+00:00,107.22,107.24,107.06,107.09,2163
|
|
2023-09-14 13:50:00+00:00,107.08,107.11,106.91,106.98,3962
|
|
2023-09-14 13:55:00+00:00,106.98,106.99,106.66,106.75,4504
|
|
2023-09-14 14:00:00+00:00,106.74,106.79,106.64,106.75,3351
|
|
2023-09-14 14:05:00+00:00,106.75,106.86,106.73,106.76,3956
|
|
2023-09-14 14:10:00+00:00,106.76,106.83,106.65,106.68,3277
|
|
2023-09-14 14:15:00+00:00,106.67,106.76,106.6,106.74,2872
|
|
2023-09-14 14:20:00+00:00,106.73,106.98,106.69,106.82,4164
|
|
2023-09-14 14:25:00+00:00,106.83,106.94,106.77,106.83,2787
|
|
2023-09-14 14:30:00+00:00,106.83,106.96,106.66,106.92,3822
|
|
2023-09-14 14:35:00+00:00,106.92,106.98,106.84,106.86,2838
|
|
2023-09-14 14:40:00+00:00,106.87,106.97,106.78,106.92,2272
|
|
2023-09-14 14:45:00+00:00,106.93,107.03,106.85,107.03,2962
|
|
2023-09-14 14:50:00+00:00,107.02,107.05,106.92,107.01,1908
|
|
2023-09-14 14:55:00+00:00,107.01,107.05,106.97,106.99,2275
|
|
2023-09-14 15:00:00+00:00,107.0,107.33,107.0,107.28,4478
|
|
2023-09-14 15:05:00+00:00,107.3,107.34,107.2,107.28,3787
|
|
2023-09-14 15:10:00+00:00,107.29,107.35,107.19,107.32,3059
|
|
2023-09-14 15:15:00+00:00,107.32,107.33,107.17,107.2,2972
|
|
2023-09-14 15:20:00+00:00,107.19,107.22,107.02,107.08,3679
|
|
2023-09-14 15:25:00+00:00,107.08,107.09,106.93,107.02,2573
|
|
2023-09-14 15:30:00+00:00,107.01,107.02,106.86,106.94,3256
|
|
2023-09-14 15:35:00+00:00,106.94,107.02,106.87,106.95,2490
|
|
2023-09-14 15:40:00+00:00,106.95,107.15,106.93,107.11,3658
|
|
2023-09-14 15:45:00+00:00,107.12,107.14,106.96,107.06,3086
|
|
2023-09-14 15:50:00+00:00,107.07,107.16,106.54,106.55,7798
|
|
2023-09-14 15:55:00+00:00,106.55,106.72,106.43,106.63,13521
|
|
2023-09-15 09:30:00+00:00,106.07,106.76,105.47,105.69,31286
|
|
2023-09-15 09:35:00+00:00,105.68,105.8,105.11,105.15,8909
|
|
2023-09-15 09:40:00+00:00,105.16,105.33,104.71,104.97,10931
|
|
2023-09-15 09:45:00+00:00,104.95,104.96,104.32,104.39,10368
|
|
2023-09-15 09:50:00+00:00,104.39,104.55,103.87,103.98,11846
|
|
2023-09-15 09:55:00+00:00,103.98,104.22,103.64,104.02,11372
|
|
2023-09-15 10:00:00+00:00,104.04,104.34,103.77,103.95,11154
|
|
2023-09-15 10:05:00+00:00,104.0,104.27,103.37,103.37,12880
|
|
2023-09-15 10:10:00+00:00,103.38,103.73,103.2,103.66,10936
|
|
2023-09-15 10:15:00+00:00,103.67,104.05,103.5,103.86,8574
|
|
2023-09-15 10:20:00+00:00,103.87,103.9,103.38,103.4,8010
|
|
2023-09-15 10:25:00+00:00,103.4,103.58,103.03,103.17,10844
|
|
2023-09-15 10:30:00+00:00,103.16,103.32,102.84,103.17,11937
|
|
2023-09-15 10:35:00+00:00,103.15,103.26,102.8,102.95,9048
|
|
2023-09-15 10:40:00+00:00,102.96,103.09,102.61,102.63,7825
|
|
2023-09-15 10:45:00+00:00,102.63,102.72,102.25,102.57,12650
|
|
2023-09-15 10:50:00+00:00,102.57,102.57,102.0,102.15,10502
|
|
2023-09-15 10:55:00+00:00,102.14,102.38,102.12,102.16,6572
|
|
2023-09-15 11:00:00+00:00,102.16,102.53,102.11,102.5,5112
|
|
2023-09-15 11:05:00+00:00,102.49,102.59,102.31,102.4,6889
|
|
2023-09-15 11:10:00+00:00,102.42,102.58,102.39,102.52,5523
|
|
2023-09-15 11:15:00+00:00,102.52,102.86,102.52,102.74,7548
|
|
2023-09-15 11:20:00+00:00,102.76,102.76,102.48,102.57,4818
|
|
2023-09-15 11:25:00+00:00,102.56,102.68,102.39,102.4,5500
|
|
2023-09-15 11:30:00+00:00,102.39,102.58,102.19,102.2,7648
|
|
2023-09-15 11:35:00+00:00,102.19,102.36,101.99,102.21,7990
|
|
2023-09-15 11:40:00+00:00,102.2,102.56,102.17,102.52,4416
|
|
2023-09-15 11:45:00+00:00,102.53,102.55,102.36,102.38,3608
|
|
2023-09-15 11:50:00+00:00,102.37,102.44,102.14,102.27,4377
|
|
2023-09-15 11:55:00+00:00,102.28,102.44,102.05,102.41,6083
|
|
2023-09-15 12:00:00+00:00,102.42,102.94,102.41,102.81,7055
|
|
2023-09-15 12:05:00+00:00,102.82,102.87,102.61,102.69,4156
|
|
2023-09-15 12:10:00+00:00,102.69,102.89,102.59,102.65,5115
|
|
2023-09-15 12:15:00+00:00,102.64,102.75,102.51,102.62,4485
|
|
2023-09-15 12:20:00+00:00,102.62,102.77,102.56,102.66,2875
|
|
2023-09-15 12:25:00+00:00,102.67,102.72,102.52,102.56,2959
|
|
2023-09-15 12:30:00+00:00,102.54,102.86,102.51,102.8,4106
|
|
2023-09-15 12:35:00+00:00,102.79,102.97,102.7,102.95,3623
|
|
2023-09-15 12:40:00+00:00,102.95,103.03,102.79,102.91,3595
|
|
2023-09-15 12:45:00+00:00,102.91,102.99,102.79,102.85,3186
|
|
2023-09-15 12:50:00+00:00,102.85,102.96,102.81,102.88,2294
|
|
2023-09-15 12:55:00+00:00,102.88,102.94,102.72,102.91,3355
|
|
2023-09-15 13:00:00+00:00,102.92,102.94,102.53,102.55,4109
|
|
2023-09-15 13:05:00+00:00,102.55,102.55,102.35,102.43,4206
|
|
2023-09-15 13:10:00+00:00,102.43,102.46,102.26,102.29,4034
|
|
2023-09-15 13:15:00+00:00,102.29,102.32,102.11,102.14,4145
|
|
2023-09-15 13:20:00+00:00,102.14,102.14,101.88,102.04,6826
|
|
2023-09-15 13:25:00+00:00,102.03,102.09,101.93,102.0,3880
|
|
2023-09-15 13:30:00+00:00,101.99,102.24,101.86,102.17,5159
|
|
2023-09-15 13:35:00+00:00,102.17,102.32,102.12,102.31,3855
|
|
2023-09-15 13:40:00+00:00,102.31,102.47,102.3,102.34,4562
|
|
2023-09-15 13:45:00+00:00,102.33,102.41,102.15,102.15,3923
|
|
2023-09-15 13:50:00+00:00,102.15,102.26,102.06,102.16,3440
|
|
2023-09-15 13:55:00+00:00,102.16,102.24,102.13,102.18,1922
|
|
2023-09-15 14:00:00+00:00,102.19,102.22,102.04,102.13,2937
|
|
2023-09-15 14:05:00+00:00,102.14,102.16,101.98,102.03,3826
|
|
2023-09-15 14:10:00+00:00,102.0,102.19,101.96,102.04,3228
|
|
2023-09-15 14:15:00+00:00,102.03,102.11,101.91,101.97,3481
|
|
2023-09-15 14:20:00+00:00,101.96,101.99,101.85,101.89,3871
|
|
2023-09-15 14:25:00+00:00,101.9,101.96,101.83,101.9,2917
|
|
2023-09-15 14:30:00+00:00,101.89,101.89,101.51,101.55,8265
|
|
2023-09-15 14:35:00+00:00,101.56,101.59,101.37,101.48,7671
|
|
2023-09-15 14:40:00+00:00,101.47,101.65,101.46,101.63,4796
|
|
2023-09-15 14:45:00+00:00,101.62,101.8,101.58,101.79,3994
|
|
2023-09-15 14:50:00+00:00,101.79,101.8,101.32,101.4,4697
|
|
2023-09-15 14:55:00+00:00,101.4,101.55,101.39,101.46,3118
|
|
2023-09-15 15:00:00+00:00,101.47,101.56,101.28,101.43,6530
|
|
2023-09-15 15:05:00+00:00,101.43,101.7,101.41,101.58,3677
|
|
2023-09-15 15:10:00+00:00,101.59,101.78,101.57,101.7,3363
|
|
2023-09-15 15:15:00+00:00,101.71,101.76,101.63,101.68,3694
|
|
2023-09-15 15:20:00+00:00,101.68,101.73,101.56,101.62,3802
|
|
2023-09-15 15:25:00+00:00,101.61,101.95,101.61,101.91,5878
|
|
2023-09-15 15:30:00+00:00,101.91,102.1,101.89,101.95,5608
|
|
2023-09-15 15:35:00+00:00,101.95,101.96,101.65,101.69,6102
|
|
2023-09-15 15:40:00+00:00,101.67,101.75,101.53,101.55,4605
|
|
2023-09-15 15:45:00+00:00,101.54,101.84,101.53,101.81,7365
|
|
2023-09-15 15:50:00+00:00,101.81,102.02,101.3,101.44,15105
|
|
2023-09-15 15:55:00+00:00,101.43,101.59,101.41,101.51,17000
|
|
2023-09-18 09:30:00+00:00,100.81,101.4,100.15,101.2,21605
|
|
2023-09-18 09:35:00+00:00,101.15,101.54,100.09,100.1,14281
|
|
2023-09-18 09:40:00+00:00,100.11,100.49,99.7,100.35,16675
|
|
2023-09-18 09:45:00+00:00,100.34,100.98,99.45,100.84,17862
|
|
2023-09-18 09:50:00+00:00,100.82,101.31,100.82,100.9,9009
|
|
2023-09-18 09:55:00+00:00,100.89,101.2,100.68,101.06,7717
|
|
2023-09-18 10:00:00+00:00,101.02,101.38,100.73,101.25,8517
|
|
2023-09-18 10:05:00+00:00,101.24,101.47,100.88,101.46,9896
|
|
2023-09-18 10:10:00+00:00,101.46,101.75,101.31,101.48,8687
|
|
2023-09-18 10:15:00+00:00,101.47,101.81,101.38,101.65,6145
|
|
2023-09-18 10:20:00+00:00,101.65,101.78,101.2,101.5,7209
|
|
2023-09-18 10:25:00+00:00,101.49,101.59,101.05,101.09,5893
|
|
2023-09-18 10:30:00+00:00,101.09,101.14,100.69,100.96,6912
|
|
2023-09-18 10:35:00+00:00,100.96,101.27,100.55,100.81,7351
|
|
2023-09-18 10:40:00+00:00,100.81,100.9,100.61,100.73,5438
|
|
2023-09-18 10:45:00+00:00,100.72,101.0,100.68,100.97,4637
|
|
2023-09-18 10:50:00+00:00,100.96,101.0,100.48,100.85,6242
|
|
2023-09-18 10:55:00+00:00,100.85,101.45,100.8,101.3,7938
|
|
2023-09-18 11:00:00+00:00,101.29,101.45,101.26,101.37,3995
|
|
2023-09-18 11:05:00+00:00,101.37,101.52,101.18,101.3,5197
|
|
2023-09-18 11:10:00+00:00,101.3,101.38,101.07,101.37,4862
|
|
2023-09-18 11:15:00+00:00,101.35,101.65,101.32,101.57,3998
|
|
2023-09-18 11:20:00+00:00,101.57,101.6,101.38,101.55,3973
|
|
2023-09-18 11:25:00+00:00,101.55,101.81,101.54,101.73,4832
|
|
2023-09-18 11:30:00+00:00,101.73,102.1,101.65,102.04,7249
|
|
2023-09-18 11:35:00+00:00,102.03,102.09,101.85,101.9,4026
|
|
2023-09-18 11:40:00+00:00,101.91,102.06,101.85,102.0,3252
|
|
2023-09-18 11:45:00+00:00,101.99,102.36,101.97,102.22,7447
|
|
2023-09-18 11:50:00+00:00,102.21,102.48,102.17,102.38,4544
|
|
2023-09-18 11:55:00+00:00,102.38,102.43,102.22,102.32,3277
|
|
2023-09-18 12:00:00+00:00,102.32,102.34,102.13,102.14,2869
|
|
2023-09-18 12:05:00+00:00,102.14,102.34,102.11,102.29,2962
|
|
2023-09-18 12:10:00+00:00,102.28,102.48,102.11,102.39,4518
|
|
2023-09-18 12:15:00+00:00,102.41,102.45,102.28,102.41,3898
|
|
2023-09-18 12:20:00+00:00,102.42,102.62,102.25,102.37,5343
|
|
2023-09-18 12:25:00+00:00,102.38,102.72,102.35,102.63,5187
|
|
2023-09-18 12:30:00+00:00,102.64,102.75,102.63,102.73,3908
|
|
2023-09-18 12:35:00+00:00,102.73,102.86,102.63,102.84,4672
|
|
2023-09-18 12:40:00+00:00,102.84,102.9,102.78,102.83,3932
|
|
2023-09-18 12:45:00+00:00,102.84,102.99,102.73,102.84,5543
|
|
2023-09-18 12:50:00+00:00,102.83,102.86,102.51,102.56,5134
|
|
2023-09-18 12:55:00+00:00,102.55,102.67,102.45,102.56,3815
|
|
2023-09-18 13:00:00+00:00,102.57,102.75,102.36,102.4,4424
|
|
2023-09-18 13:05:00+00:00,102.38,102.54,102.38,102.45,2500
|
|
2023-09-18 13:10:00+00:00,102.47,102.52,102.35,102.51,2836
|
|
2023-09-18 13:15:00+00:00,102.5,102.63,102.36,102.51,3693
|
|
2023-09-18 13:20:00+00:00,102.51,102.63,102.51,102.61,1986
|
|
2023-09-18 13:25:00+00:00,102.62,102.73,102.54,102.58,2647
|
|
2023-09-18 13:30:00+00:00,102.58,102.71,102.56,102.7,2075
|
|
2023-09-18 13:35:00+00:00,102.7,102.74,102.43,102.49,2517
|
|
2023-09-18 13:40:00+00:00,102.47,102.47,102.35,102.46,2626
|
|
2023-09-18 13:45:00+00:00,102.46,102.58,102.44,102.54,2574
|
|
2023-09-18 13:50:00+00:00,102.54,102.54,102.3,102.32,2361
|
|
2023-09-18 13:55:00+00:00,102.32,102.52,102.31,102.37,2757
|
|
2023-09-18 14:00:00+00:00,102.36,102.73,102.31,102.62,3113
|
|
2023-09-18 14:05:00+00:00,102.61,102.67,102.51,102.52,2305
|
|
2023-09-18 14:10:00+00:00,102.53,102.57,102.43,102.54,1702
|
|
2023-09-18 14:15:00+00:00,102.56,102.67,102.45,102.45,2228
|
|
2023-09-18 14:20:00+00:00,102.46,102.5,102.37,102.42,1411
|
|
2023-09-18 14:25:00+00:00,102.42,102.43,102.22,102.3,2967
|
|
2023-09-18 14:30:00+00:00,102.3,102.37,102.21,102.31,2059
|
|
2023-09-18 14:35:00+00:00,102.32,102.54,102.31,102.34,3151
|
|
2023-09-18 14:40:00+00:00,102.34,102.38,102.21,102.25,2392
|
|
2023-09-18 14:45:00+00:00,102.25,102.27,102.11,102.11,3559
|
|
2023-09-18 14:50:00+00:00,102.13,102.14,101.61,101.74,5890
|
|
2023-09-18 14:55:00+00:00,101.72,101.93,101.66,101.88,4024
|
|
2023-09-18 15:00:00+00:00,101.86,102.01,101.8,101.99,3251
|
|
2023-09-18 15:05:00+00:00,101.98,102.05,101.9,101.99,3108
|
|
2023-09-18 15:10:00+00:00,102.0,102.0,101.81,101.9,3328
|
|
2023-09-18 15:15:00+00:00,101.91,101.99,101.84,101.91,3026
|
|
2023-09-18 15:20:00+00:00,101.91,101.92,101.75,101.81,3161
|
|
2023-09-18 15:25:00+00:00,101.8,102.0,101.76,101.99,2588
|
|
2023-09-18 15:30:00+00:00,101.99,101.99,101.73,101.78,2634
|
|
2023-09-18 15:35:00+00:00,101.78,101.87,101.69,101.71,2495
|
|
2023-09-18 15:40:00+00:00,101.72,101.89,101.7,101.82,3197
|
|
2023-09-18 15:45:00+00:00,101.82,102.08,101.81,101.99,3456
|
|
2023-09-18 15:50:00+00:00,101.99,102.31,101.92,102.27,5432
|
|
2023-09-18 15:55:00+00:00,102.27,102.43,102.27,102.38,10081
|
|
2023-09-19 09:30:00+00:00,101.8,102.3,101.03,102.25,13506
|
|
2023-09-19 09:35:00+00:00,102.24,102.66,101.98,102.11,9125
|
|
2023-09-19 09:40:00+00:00,102.11,102.44,101.41,101.47,10622
|
|
2023-09-19 09:45:00+00:00,101.49,101.74,101.02,101.46,8502
|
|
2023-09-19 09:50:00+00:00,101.48,101.49,100.9,101.15,9019
|
|
2023-09-19 09:55:00+00:00,101.13,101.25,100.7,100.7,9552
|
|
2023-09-19 10:00:00+00:00,100.71,101.16,100.7,101.12,7047
|
|
2023-09-19 10:05:00+00:00,101.12,101.43,101.01,101.37,6823
|
|
2023-09-19 10:10:00+00:00,101.36,101.7,101.31,101.54,6277
|
|
2023-09-19 10:15:00+00:00,101.54,101.98,101.44,101.96,7847
|
|
2023-09-19 10:20:00+00:00,101.97,102.14,101.9,102.06,5502
|
|
2023-09-19 10:25:00+00:00,102.06,102.08,101.7,101.89,6191
|
|
2023-09-19 10:30:00+00:00,101.89,102.04,101.53,101.56,7193
|
|
2023-09-19 10:35:00+00:00,101.56,101.74,101.17,101.26,6184
|
|
2023-09-19 10:40:00+00:00,101.25,101.59,101.21,101.46,4796
|
|
2023-09-19 10:45:00+00:00,101.45,101.64,101.36,101.45,3877
|
|
2023-09-19 10:50:00+00:00,101.45,101.48,101.16,101.29,4908
|
|
2023-09-19 10:55:00+00:00,101.29,101.35,101.03,101.1,4211
|
|
2023-09-19 11:00:00+00:00,101.11,101.67,101.08,101.61,5150
|
|
2023-09-19 11:05:00+00:00,101.63,101.84,101.49,101.82,4408
|
|
2023-09-19 11:10:00+00:00,101.83,101.84,101.63,101.79,4152
|
|
2023-09-19 11:15:00+00:00,101.78,101.84,101.55,101.73,3451
|
|
2023-09-19 11:20:00+00:00,101.73,101.88,101.69,101.8,3230
|
|
2023-09-19 11:25:00+00:00,101.8,101.96,101.79,101.9,4146
|
|
2023-09-19 11:30:00+00:00,101.9,102.07,101.81,102.02,3971
|
|
2023-09-19 11:35:00+00:00,102.01,102.06,101.89,101.92,2520
|
|
2023-09-19 11:40:00+00:00,101.91,101.96,101.66,101.68,3851
|
|
2023-09-19 11:45:00+00:00,101.68,101.75,101.59,101.64,2991
|
|
2023-09-19 11:50:00+00:00,101.63,101.77,101.48,101.63,3973
|
|
2023-09-19 11:55:00+00:00,101.63,101.83,101.52,101.83,3514
|
|
2023-09-19 12:00:00+00:00,101.83,101.83,101.2,101.22,5996
|
|
2023-09-19 12:05:00+00:00,101.23,101.28,101.03,101.23,3676
|
|
2023-09-19 12:10:00+00:00,101.22,101.41,101.21,101.34,3477
|
|
2023-09-19 12:15:00+00:00,101.35,101.55,101.33,101.53,3594
|
|
2023-09-19 12:20:00+00:00,101.53,101.6,101.4,101.5,2242
|
|
2023-09-19 12:25:00+00:00,101.5,101.68,101.49,101.61,2550
|
|
2023-09-19 12:30:00+00:00,101.6,101.62,101.44,101.51,2394
|
|
2023-09-19 12:35:00+00:00,101.49,101.59,101.36,101.36,2340
|
|
2023-09-19 12:40:00+00:00,101.37,101.58,101.33,101.43,3117
|
|
2023-09-19 12:45:00+00:00,101.43,101.49,101.27,101.48,2744
|
|
2023-09-19 12:50:00+00:00,101.49,101.8,101.48,101.72,3736
|
|
2023-09-19 12:55:00+00:00,101.72,101.89,101.67,101.86,2527
|
|
2023-09-19 13:00:00+00:00,101.87,102.0,101.82,101.98,2949
|
|
2023-09-19 13:05:00+00:00,101.97,102.04,101.89,102.02,2791
|
|
2023-09-19 13:10:00+00:00,102.02,102.12,101.98,102.05,2928
|
|
2023-09-19 13:15:00+00:00,102.05,102.36,102.04,102.3,6520
|
|
2023-09-19 13:20:00+00:00,102.3,102.36,102.15,102.15,4468
|
|
2023-09-19 13:25:00+00:00,102.15,102.19,101.98,102.03,3504
|
|
2023-09-19 13:30:00+00:00,102.03,102.35,102.02,102.19,3996
|
|
2023-09-19 13:35:00+00:00,102.19,102.25,102.14,102.2,2616
|
|
2023-09-19 13:40:00+00:00,102.21,102.28,102.03,102.11,3527
|
|
2023-09-19 13:45:00+00:00,102.13,102.49,102.11,102.31,7300
|
|
2023-09-19 13:50:00+00:00,102.32,102.43,102.16,102.4,3699
|
|
2023-09-19 13:55:00+00:00,102.4,102.4,102.23,102.28,2476
|
|
2023-09-19 14:00:00+00:00,102.28,102.37,102.19,102.27,3642
|
|
2023-09-19 14:05:00+00:00,102.27,102.3,102.17,102.21,1763
|
|
2023-09-19 14:10:00+00:00,102.21,102.4,102.21,102.27,3153
|
|
2023-09-19 14:15:00+00:00,102.28,102.55,102.17,102.55,4030
|
|
2023-09-19 14:20:00+00:00,102.55,102.65,102.34,102.34,3975
|
|
2023-09-19 14:25:00+00:00,102.35,102.42,102.22,102.24,3063
|
|
2023-09-19 14:30:00+00:00,102.25,102.5,102.25,102.49,3270
|
|
2023-09-19 14:35:00+00:00,102.5,102.76,102.49,102.65,4831
|
|
2023-09-19 14:40:00+00:00,102.68,102.86,102.58,102.58,5469
|
|
2023-09-19 14:45:00+00:00,102.58,102.59,102.29,102.36,3676
|
|
2023-09-19 14:50:00+00:00,102.35,102.39,102.12,102.24,3484
|
|
2023-09-19 14:55:00+00:00,102.24,102.27,102.02,102.04,2623
|
|
2023-09-19 15:00:00+00:00,102.03,102.22,101.97,102.13,3975
|
|
2023-09-19 15:05:00+00:00,102.13,102.17,101.92,101.94,3039
|
|
2023-09-19 15:10:00+00:00,101.95,102.05,101.75,101.8,4053
|
|
2023-09-19 15:15:00+00:00,101.8,102.01,101.75,101.95,5307
|
|
2023-09-19 15:20:00+00:00,101.95,102.0,101.84,101.89,2944
|
|
2023-09-19 15:25:00+00:00,101.88,102.11,101.88,102.04,3027
|
|
2023-09-19 15:30:00+00:00,102.05,102.05,101.81,101.92,3240
|
|
2023-09-19 15:35:00+00:00,101.92,101.98,101.66,101.7,3924
|
|
2023-09-19 15:40:00+00:00,101.7,102.0,101.7,101.94,4065
|
|
2023-09-19 15:45:00+00:00,101.95,102.14,101.95,101.98,4203
|
|
2023-09-19 15:50:00+00:00,101.99,102.0,101.72,101.73,7267
|
|
2023-09-19 15:55:00+00:00,101.74,101.74,101.52,101.61,10551
|
|
2023-09-20 09:30:00+00:00,102.36,102.5,101.6,101.81,11101
|
|
2023-09-20 09:35:00+00:00,101.83,103.57,101.81,103.55,15204
|
|
2023-09-20 09:40:00+00:00,103.56,103.71,103.18,103.24,15252
|
|
2023-09-20 09:45:00+00:00,103.22,103.94,103.2,103.28,12929
|
|
2023-09-20 09:50:00+00:00,103.28,103.45,103.04,103.06,8783
|
|
2023-09-20 09:55:00+00:00,103.07,103.11,102.56,102.72,11213
|
|
2023-09-20 10:00:00+00:00,102.73,102.77,102.38,102.4,10711
|
|
2023-09-20 10:05:00+00:00,102.44,102.59,102.24,102.44,8587
|
|
2023-09-20 10:10:00+00:00,102.43,102.52,101.89,101.99,9832
|
|
2023-09-20 10:15:00+00:00,101.98,102.23,101.86,102.2,8681
|
|
2023-09-20 10:20:00+00:00,102.19,102.27,101.91,102.16,7884
|
|
2023-09-20 10:25:00+00:00,102.16,102.37,101.92,102.0,8026
|
|
2023-09-20 10:30:00+00:00,101.98,102.34,101.91,102.28,7884
|
|
2023-09-20 10:35:00+00:00,102.27,102.4,102.19,102.37,6058
|
|
2023-09-20 10:40:00+00:00,102.37,102.48,102.25,102.42,5555
|
|
2023-09-20 10:45:00+00:00,102.41,102.47,102.03,102.06,6021
|
|
2023-09-20 10:50:00+00:00,102.06,102.15,101.99,102.04,4976
|
|
2023-09-20 10:55:00+00:00,102.04,102.19,101.6,101.87,7737
|
|
2023-09-20 11:00:00+00:00,101.88,101.97,101.78,101.86,4770
|
|
2023-09-20 11:05:00+00:00,101.86,102.23,101.81,102.17,7610
|
|
2023-09-20 11:10:00+00:00,102.16,102.27,101.93,102.03,5570
|
|
2023-09-20 11:15:00+00:00,102.03,102.14,101.74,101.74,4362
|
|
2023-09-20 11:20:00+00:00,101.76,101.98,101.75,101.92,3572
|
|
2023-09-20 11:25:00+00:00,101.91,102.12,101.77,102.09,3702
|
|
2023-09-20 11:30:00+00:00,102.07,102.37,102.03,102.28,6004
|
|
2023-09-20 11:35:00+00:00,102.3,102.31,102.03,102.05,3333
|
|
2023-09-20 11:40:00+00:00,102.05,102.21,101.97,102.12,3425
|
|
2023-09-20 11:45:00+00:00,102.13,102.35,102.12,102.29,2289
|
|
2023-09-20 11:50:00+00:00,102.28,102.49,102.27,102.39,4018
|
|
2023-09-20 11:55:00+00:00,102.41,102.48,102.3,102.46,3193
|
|
2023-09-20 12:00:00+00:00,102.46,102.56,102.36,102.45,3537
|
|
2023-09-20 12:05:00+00:00,102.45,102.48,102.26,102.48,5695
|
|
2023-09-20 12:10:00+00:00,102.48,102.74,102.47,102.71,4431
|
|
2023-09-20 12:15:00+00:00,102.72,102.76,102.59,102.61,3608
|
|
2023-09-20 12:20:00+00:00,102.6,102.65,102.54,102.57,2629
|
|
2023-09-20 12:25:00+00:00,102.57,102.68,102.46,102.59,3794
|
|
2023-09-20 12:30:00+00:00,102.6,102.61,102.45,102.53,2279
|
|
2023-09-20 12:35:00+00:00,102.52,102.77,102.39,102.66,4015
|
|
2023-09-20 12:40:00+00:00,102.68,102.88,102.65,102.87,4944
|
|
2023-09-20 12:45:00+00:00,102.87,102.92,102.7,102.81,4735
|
|
2023-09-20 12:50:00+00:00,102.81,102.95,102.57,102.63,4566
|
|
2023-09-20 12:55:00+00:00,102.62,102.75,102.61,102.7,1786
|
|
2023-09-20 13:00:00+00:00,102.7,102.7,102.5,102.52,3340
|
|
2023-09-20 13:05:00+00:00,102.53,102.55,102.31,102.33,2665
|
|
2023-09-20 13:10:00+00:00,102.33,102.42,102.27,102.29,1999
|
|
2023-09-20 13:15:00+00:00,102.32,102.35,102.18,102.31,3477
|
|
2023-09-20 13:20:00+00:00,102.3,102.42,102.3,102.36,1859
|
|
2023-09-20 13:25:00+00:00,102.36,102.37,102.18,102.19,1908
|
|
2023-09-20 13:30:00+00:00,102.18,102.23,102.08,102.14,1817
|
|
2023-09-20 13:35:00+00:00,102.15,102.22,101.95,101.96,1994
|
|
2023-09-20 13:40:00+00:00,101.95,102.13,101.92,102.09,1751
|
|
2023-09-20 13:45:00+00:00,102.08,102.16,101.98,102.11,1283
|
|
2023-09-20 13:50:00+00:00,102.1,102.31,102.05,102.28,2401
|
|
2023-09-20 13:55:00+00:00,102.28,102.32,102.22,102.26,1333
|
|
2023-09-20 14:00:00+00:00,102.26,102.26,101.57,101.91,8096
|
|
2023-09-20 14:05:00+00:00,101.9,102.2,101.64,101.73,6031
|
|
2023-09-20 14:10:00+00:00,101.7,101.96,101.48,101.8,5604
|
|
2023-09-20 14:15:00+00:00,101.8,102.01,101.65,101.95,4229
|
|
2023-09-20 14:20:00+00:00,101.96,102.23,101.79,102.18,4025
|
|
2023-09-20 14:25:00+00:00,102.19,102.3,102.03,102.07,4649
|
|
2023-09-20 14:30:00+00:00,102.07,102.63,101.88,102.17,8822
|
|
2023-09-20 14:35:00+00:00,102.18,102.66,102.12,102.3,5809
|
|
2023-09-20 14:40:00+00:00,102.31,102.45,101.93,102.28,6296
|
|
2023-09-20 14:45:00+00:00,102.3,102.39,101.8,101.84,6799
|
|
2023-09-20 14:50:00+00:00,101.83,102.04,101.64,101.72,7209
|
|
2023-09-20 14:55:00+00:00,101.71,102.06,101.61,101.68,6254
|
|
2023-09-20 15:00:00+00:00,101.67,101.96,101.55,101.78,6329
|
|
2023-09-20 15:05:00+00:00,101.76,101.91,101.42,101.51,7458
|
|
2023-09-20 15:10:00+00:00,101.51,101.6,101.11,101.14,5733
|
|
2023-09-20 15:15:00+00:00,101.14,101.26,100.89,100.92,6805
|
|
2023-09-20 15:20:00+00:00,100.91,101.08,100.76,101.05,6492
|
|
2023-09-20 15:25:00+00:00,101.04,101.26,101.01,101.19,5290
|
|
2023-09-20 15:30:00+00:00,101.19,101.26,100.59,100.7,8321
|
|
2023-09-20 15:35:00+00:00,100.69,100.84,100.38,100.48,6284
|
|
2023-09-20 15:40:00+00:00,100.45,100.64,100.38,100.39,4454
|
|
2023-09-20 15:45:00+00:00,100.39,100.73,100.28,100.72,7192
|
|
2023-09-20 15:50:00+00:00,100.71,100.83,100.55,100.57,7560
|
|
2023-09-20 15:55:00+00:00,100.58,100.74,100.28,100.33,13687
|
|
2023-09-21 09:30:00+00:00,98.59,98.87,97.8,98.38,25864
|
|
2023-09-21 09:35:00+00:00,98.39,98.61,98.09,98.24,13744
|
|
2023-09-21 09:40:00+00:00,98.25,98.51,97.7,97.7,14267
|
|
2023-09-21 09:45:00+00:00,97.7,97.78,97.11,97.14,15626
|
|
2023-09-21 09:50:00+00:00,97.15,97.19,96.77,96.87,13224
|
|
2023-09-21 09:55:00+00:00,96.83,97.33,96.72,97.13,11486
|
|
2023-09-21 10:00:00+00:00,97.13,97.59,96.78,97.48,10752
|
|
2023-09-21 10:05:00+00:00,97.46,97.76,97.37,97.56,9261
|
|
2023-09-21 10:10:00+00:00,97.56,97.64,97.19,97.28,7708
|
|
2023-09-21 10:15:00+00:00,97.29,97.68,97.26,97.33,7702
|
|
2023-09-21 10:20:00+00:00,97.33,97.6,97.13,97.22,7532
|
|
2023-09-21 10:25:00+00:00,97.23,97.33,96.97,97.24,7790
|
|
2023-09-21 10:30:00+00:00,97.23,97.27,96.92,97.03,6848
|
|
2023-09-21 10:35:00+00:00,97.03,97.58,96.95,97.47,6939
|
|
2023-09-21 10:40:00+00:00,97.47,97.52,97.31,97.41,4208
|
|
2023-09-21 10:45:00+00:00,97.4,97.59,97.27,97.35,6545
|
|
2023-09-21 10:50:00+00:00,97.35,97.79,97.21,97.69,6419
|
|
2023-09-21 10:55:00+00:00,97.68,97.81,97.19,97.22,7120
|
|
2023-09-21 11:00:00+00:00,97.22,97.36,97.08,97.19,5802
|
|
2023-09-21 11:05:00+00:00,97.21,97.5,97.17,97.31,5033
|
|
2023-09-21 11:10:00+00:00,97.3,97.41,96.9,96.99,6081
|
|
2023-09-21 11:15:00+00:00,97.01,97.02,96.72,96.78,7511
|
|
2023-09-21 11:20:00+00:00,96.77,96.99,96.53,96.62,6845
|
|
2023-09-21 11:25:00+00:00,96.62,96.67,96.45,96.62,6549
|
|
2023-09-21 11:30:00+00:00,96.62,96.97,96.55,96.9,6426
|
|
2023-09-21 11:35:00+00:00,96.91,97.07,96.86,96.96,4790
|
|
2023-09-21 11:40:00+00:00,96.96,97.15,96.94,97.14,3938
|
|
2023-09-21 11:45:00+00:00,97.13,97.2,97.04,97.08,3433
|
|
2023-09-21 11:50:00+00:00,97.09,97.09,96.68,96.68,4901
|
|
2023-09-21 11:55:00+00:00,96.7,96.88,96.6,96.68,5707
|
|
2023-09-21 12:00:00+00:00,96.67,96.76,96.55,96.64,3204
|
|
2023-09-21 12:05:00+00:00,96.63,96.69,96.5,96.67,4132
|
|
2023-09-21 12:10:00+00:00,96.66,96.72,96.37,96.66,6353
|
|
2023-09-21 12:15:00+00:00,96.66,96.95,96.6,96.94,4612
|
|
2023-09-21 12:20:00+00:00,96.92,97.0,96.71,96.92,4901
|
|
2023-09-21 12:25:00+00:00,96.92,96.93,96.77,96.8,2793
|
|
2023-09-21 12:30:00+00:00,96.82,97.0,96.82,96.98,2291
|
|
2023-09-21 12:35:00+00:00,96.97,96.98,96.69,96.72,3277
|
|
2023-09-21 12:40:00+00:00,96.71,96.9,96.68,96.83,3996
|
|
2023-09-21 12:45:00+00:00,96.84,96.94,96.81,96.92,3179
|
|
2023-09-21 12:50:00+00:00,96.92,96.93,96.61,96.62,4762
|
|
2023-09-21 12:55:00+00:00,96.62,96.65,96.48,96.54,4705
|
|
2023-09-21 13:00:00+00:00,96.54,96.79,96.52,96.7,3498
|
|
2023-09-21 13:05:00+00:00,96.7,96.95,96.6,96.9,4115
|
|
2023-09-21 13:10:00+00:00,96.91,97.08,96.89,96.98,4713
|
|
2023-09-21 13:15:00+00:00,97.0,97.24,96.96,97.05,4481
|
|
2023-09-21 13:20:00+00:00,97.05,97.15,96.96,97.06,2688
|
|
2023-09-21 13:25:00+00:00,97.06,97.38,97.05,97.3,3890
|
|
2023-09-21 13:30:00+00:00,97.3,97.5,97.26,97.3,4418
|
|
2023-09-21 13:35:00+00:00,97.29,97.59,97.28,97.45,3745
|
|
2023-09-21 13:40:00+00:00,97.45,97.58,97.29,97.4,4134
|
|
2023-09-21 13:45:00+00:00,97.39,97.43,97.07,97.11,4629
|
|
2023-09-21 13:50:00+00:00,97.12,97.26,97.02,97.06,3439
|
|
2023-09-21 13:55:00+00:00,97.06,97.09,96.95,96.98,2846
|
|
2023-09-21 14:00:00+00:00,96.99,97.0,96.76,96.81,3933
|
|
2023-09-21 14:05:00+00:00,96.8,96.9,96.69,96.71,3696
|
|
2023-09-21 14:10:00+00:00,96.71,96.86,96.63,96.69,4068
|
|
2023-09-21 14:15:00+00:00,96.68,96.82,96.62,96.79,2846
|
|
2023-09-21 14:20:00+00:00,96.8,96.85,96.68,96.82,2752
|
|
2023-09-21 14:25:00+00:00,96.81,96.82,96.57,96.63,4073
|
|
2023-09-21 14:30:00+00:00,96.61,96.71,96.56,96.64,3434
|
|
2023-09-21 14:35:00+00:00,96.65,96.84,96.62,96.75,4256
|
|
2023-09-21 14:40:00+00:00,96.75,96.92,96.73,96.87,3801
|
|
2023-09-21 14:45:00+00:00,96.87,96.88,96.62,96.64,3271
|
|
2023-09-21 14:50:00+00:00,96.66,96.68,96.48,96.63,3736
|
|
2023-09-21 14:55:00+00:00,96.63,96.65,96.37,96.39,5317
|
|
2023-09-21 15:00:00+00:00,96.39,96.61,96.26,96.45,6065
|
|
2023-09-21 15:05:00+00:00,96.45,96.5,96.12,96.13,6955
|
|
2023-09-21 15:10:00+00:00,96.13,96.14,95.88,95.95,9490
|
|
2023-09-21 15:15:00+00:00,95.96,96.08,95.86,96.05,6238
|
|
2023-09-21 15:20:00+00:00,96.05,96.24,96.0,96.21,5944
|
|
2023-09-21 15:25:00+00:00,96.22,96.24,95.9,95.95,6055
|
|
2023-09-21 15:30:00+00:00,95.95,96.08,95.84,95.97,5939
|
|
2023-09-21 15:35:00+00:00,95.97,96.14,95.96,96.01,5693
|
|
2023-09-21 15:40:00+00:00,96.02,96.11,95.91,96.05,6358
|
|
2023-09-21 15:45:00+00:00,96.05,96.2,95.96,96.16,5905
|
|
2023-09-21 15:50:00+00:00,96.16,96.24,95.88,96.14,12992
|
|
2023-09-21 15:55:00+00:00,96.13,96.22,96.05,96.08,19221
|
|
2023-09-22 09:30:00+00:00,96.96,97.13,96.34,96.7,17233
|
|
2023-09-22 09:35:00+00:00,96.72,96.84,95.94,96.25,12117
|
|
2023-09-22 09:40:00+00:00,96.25,96.34,95.81,96.05,8256
|
|
2023-09-22 09:45:00+00:00,96.06,97.1,96.03,96.87,15281
|
|
2023-09-22 09:50:00+00:00,96.89,96.95,96.32,96.63,8897
|
|
2023-09-22 09:55:00+00:00,96.62,96.85,96.42,96.66,6590
|
|
2023-09-22 10:00:00+00:00,96.67,96.8,96.31,96.63,8911
|
|
2023-09-22 10:05:00+00:00,96.65,96.94,96.4,96.48,8887
|
|
2023-09-22 10:10:00+00:00,96.49,96.74,96.26,96.5,6226
|
|
2023-09-22 10:15:00+00:00,96.5,97.1,96.4,97.09,7032
|
|
2023-09-22 10:20:00+00:00,97.09,97.38,97.06,97.29,8859
|
|
2023-09-22 10:25:00+00:00,97.29,97.49,97.13,97.38,6881
|
|
2023-09-22 10:30:00+00:00,97.36,97.84,97.36,97.83,8641
|
|
2023-09-22 10:35:00+00:00,97.83,98.15,97.79,97.97,11902
|
|
2023-09-22 10:40:00+00:00,97.98,98.04,97.73,97.96,8402
|
|
2023-09-22 10:45:00+00:00,97.95,98.14,97.92,97.98,5777
|
|
2023-09-22 10:50:00+00:00,97.99,98.12,97.8,97.99,8045
|
|
2023-09-22 10:55:00+00:00,97.97,98.33,97.97,98.24,9217
|
|
2023-09-22 11:00:00+00:00,98.25,98.36,98.01,98.09,6299
|
|
2023-09-22 11:05:00+00:00,98.09,98.42,97.83,97.86,8322
|
|
2023-09-22 11:10:00+00:00,97.87,97.98,97.78,97.81,5416
|
|
2023-09-22 11:15:00+00:00,97.81,98.07,97.65,97.88,6395
|
|
2023-09-22 11:20:00+00:00,97.85,98.05,97.83,97.93,3521
|
|
2023-09-22 11:25:00+00:00,97.93,98.1,97.89,98.03,3002
|
|
2023-09-22 11:30:00+00:00,98.04,98.23,97.95,98.0,4870
|
|
2023-09-22 11:35:00+00:00,97.99,98.4,97.95,98.39,4532
|
|
2023-09-22 11:40:00+00:00,98.39,98.4,97.67,97.73,6738
|
|
2023-09-22 11:45:00+00:00,97.72,97.8,97.36,97.48,11114
|
|
2023-09-22 11:50:00+00:00,97.49,97.71,97.39,97.57,6039
|
|
2023-09-22 11:55:00+00:00,97.57,97.64,97.43,97.56,3617
|
|
2023-09-22 12:00:00+00:00,97.56,97.79,97.54,97.71,4135
|
|
2023-09-22 12:05:00+00:00,97.7,97.78,97.65,97.75,3130
|
|
2023-09-22 12:10:00+00:00,97.76,97.88,97.7,97.74,2750
|
|
2023-09-22 12:15:00+00:00,97.74,97.94,97.68,97.87,3284
|
|
2023-09-22 12:20:00+00:00,97.87,97.96,97.7,97.7,3473
|
|
2023-09-22 12:25:00+00:00,97.71,97.76,97.6,97.75,2472
|
|
2023-09-22 12:30:00+00:00,97.76,97.78,97.53,97.55,2666
|
|
2023-09-22 12:35:00+00:00,97.55,97.59,97.41,97.53,2847
|
|
2023-09-22 12:40:00+00:00,97.53,97.65,97.5,97.57,2375
|
|
2023-09-22 12:45:00+00:00,97.55,97.56,97.23,97.24,4306
|
|
2023-09-22 12:50:00+00:00,97.23,97.4,97.22,97.39,3397
|
|
2023-09-22 12:55:00+00:00,97.39,97.52,97.39,97.42,3009
|
|
2023-09-22 13:00:00+00:00,97.44,97.52,97.36,97.45,2327
|
|
2023-09-22 13:05:00+00:00,97.46,97.48,97.3,97.41,3370
|
|
2023-09-22 13:10:00+00:00,97.41,97.49,97.21,97.22,2712
|
|
2023-09-22 13:15:00+00:00,97.21,97.27,96.93,97.08,5442
|
|
2023-09-22 13:20:00+00:00,97.07,97.09,96.81,96.88,4593
|
|
2023-09-22 13:25:00+00:00,96.89,97.05,96.82,96.9,3709
|
|
2023-09-22 13:30:00+00:00,96.9,96.95,96.78,96.88,3259
|
|
2023-09-22 13:35:00+00:00,96.88,97.0,96.61,96.73,4625
|
|
2023-09-22 13:40:00+00:00,96.73,96.81,96.61,96.65,3679
|
|
2023-09-22 13:45:00+00:00,96.62,96.73,96.39,96.43,4160
|
|
2023-09-22 13:50:00+00:00,96.43,96.6,96.22,96.31,5969
|
|
2023-09-22 13:55:00+00:00,96.32,96.42,96.18,96.18,3180
|
|
2023-09-22 14:00:00+00:00,96.17,96.26,96.09,96.18,4602
|
|
2023-09-22 14:05:00+00:00,96.19,96.22,96.09,96.21,2845
|
|
2023-09-22 14:10:00+00:00,96.22,96.22,95.72,95.75,7855
|
|
2023-09-22 14:15:00+00:00,95.75,95.91,95.61,95.74,5708
|
|
2023-09-22 14:20:00+00:00,95.75,96.07,95.75,96.02,5865
|
|
2023-09-22 14:25:00+00:00,96.03,96.16,95.94,96.03,5264
|
|
2023-09-22 14:30:00+00:00,96.02,96.25,95.85,96.21,5356
|
|
2023-09-22 14:35:00+00:00,96.2,96.31,96.11,96.19,4340
|
|
2023-09-22 14:40:00+00:00,96.18,96.27,96.12,96.18,3123
|
|
2023-09-22 14:45:00+00:00,96.18,96.37,96.17,96.31,3461
|
|
2023-09-22 14:50:00+00:00,96.31,96.35,96.09,96.19,3629
|
|
2023-09-22 14:55:00+00:00,96.18,96.24,96.09,96.22,2597
|
|
2023-09-22 15:00:00+00:00,96.22,96.43,96.16,96.34,4546
|
|
2023-09-22 15:05:00+00:00,96.33,96.7,96.25,96.63,4610
|
|
2023-09-22 15:10:00+00:00,96.66,96.7,96.51,96.62,3992
|
|
2023-09-22 15:15:00+00:00,96.62,96.78,96.57,96.71,3859
|
|
2023-09-22 15:20:00+00:00,96.71,96.94,96.62,96.81,5203
|
|
2023-09-22 15:25:00+00:00,96.79,96.83,96.66,96.67,3159
|
|
2023-09-22 15:30:00+00:00,96.69,96.83,96.53,96.53,4572
|
|
2023-09-22 15:35:00+00:00,96.54,96.63,96.5,96.55,3208
|
|
2023-09-22 15:40:00+00:00,96.55,96.58,96.08,96.16,5328
|
|
2023-09-22 15:45:00+00:00,96.15,96.24,96.0,96.11,6301
|
|
2023-09-22 15:50:00+00:00,96.11,96.21,95.9,95.99,9446
|
|
2023-09-22 15:55:00+00:00,96.03,96.27,95.99,96.19,11909
|
|
2023-09-25 09:30:00+00:00,95.98,96.18,94.46,94.92,14029
|
|
2023-09-25 09:35:00+00:00,94.88,95.84,94.84,95.83,10064
|
|
2023-09-25 09:40:00+00:00,95.82,96.54,95.8,96.24,11634
|
|
2023-09-25 09:45:00+00:00,96.25,96.63,96.05,96.31,10082
|
|
2023-09-25 09:50:00+00:00,96.31,96.75,96.1,96.27,8394
|
|
2023-09-25 09:55:00+00:00,96.28,96.75,96.11,96.17,6831
|
|
2023-09-25 10:00:00+00:00,96.16,96.28,95.68,95.84,8510
|
|
2023-09-25 10:05:00+00:00,95.84,95.99,95.44,95.5,9009
|
|
2023-09-25 10:10:00+00:00,95.51,95.91,95.45,95.83,7744
|
|
2023-09-25 10:15:00+00:00,95.82,96.33,95.71,95.95,8892
|
|
2023-09-25 10:20:00+00:00,95.92,96.1,95.72,95.78,4845
|
|
2023-09-25 10:25:00+00:00,95.78,95.83,95.46,95.55,6172
|
|
2023-09-25 10:30:00+00:00,95.53,95.86,95.44,95.77,6175
|
|
2023-09-25 10:35:00+00:00,95.78,95.87,95.49,95.63,5106
|
|
2023-09-25 10:40:00+00:00,95.6,95.74,95.43,95.62,5506
|
|
2023-09-25 10:45:00+00:00,95.62,95.96,95.53,95.65,6589
|
|
2023-09-25 10:50:00+00:00,95.67,95.7,95.29,95.6,6788
|
|
2023-09-25 10:55:00+00:00,95.59,95.79,95.56,95.64,4194
|
|
2023-09-25 11:00:00+00:00,95.65,95.98,95.62,95.81,5601
|
|
2023-09-25 11:05:00+00:00,95.82,96.12,95.63,96.08,6445
|
|
2023-09-25 11:10:00+00:00,96.07,96.38,96.04,96.36,6106
|
|
2023-09-25 11:15:00+00:00,96.38,96.85,96.36,96.66,7773
|
|
2023-09-25 11:20:00+00:00,96.66,96.67,96.42,96.57,5000
|
|
2023-09-25 11:25:00+00:00,96.59,96.77,96.48,96.5,4172
|
|
2023-09-25 11:30:00+00:00,96.51,96.82,96.5,96.79,4616
|
|
2023-09-25 11:35:00+00:00,96.8,96.87,96.59,96.68,3988
|
|
2023-09-25 11:40:00+00:00,96.67,96.93,96.55,96.83,5218
|
|
2023-09-25 11:45:00+00:00,96.83,96.94,96.59,96.63,3665
|
|
2023-09-25 11:50:00+00:00,96.63,96.84,96.59,96.75,3007
|
|
2023-09-25 11:55:00+00:00,96.76,96.83,96.49,96.57,3158
|
|
2023-09-25 12:00:00+00:00,96.58,96.63,96.38,96.48,2704
|
|
2023-09-25 12:05:00+00:00,96.5,96.71,96.4,96.61,3045
|
|
2023-09-25 12:10:00+00:00,96.6,96.81,96.52,96.75,2726
|
|
2023-09-25 12:15:00+00:00,96.76,97.11,96.74,97.05,5056
|
|
2023-09-25 12:20:00+00:00,97.06,97.13,97.0,97.06,3006
|
|
2023-09-25 12:25:00+00:00,97.05,97.08,97.0,97.01,2868
|
|
2023-09-25 12:30:00+00:00,97.01,97.03,96.71,96.73,3067
|
|
2023-09-25 12:35:00+00:00,96.74,96.75,96.52,96.54,2859
|
|
2023-09-25 12:40:00+00:00,96.54,96.65,96.44,96.45,3183
|
|
2023-09-25 12:45:00+00:00,96.46,96.59,96.39,96.45,3357
|
|
2023-09-25 12:50:00+00:00,96.45,96.5,96.23,96.39,3866
|
|
2023-09-25 12:55:00+00:00,96.38,96.5,96.34,96.49,2487
|
|
2023-09-25 13:00:00+00:00,96.48,96.64,96.44,96.57,2991
|
|
2023-09-25 13:05:00+00:00,96.59,96.8,96.57,96.8,3177
|
|
2023-09-25 13:10:00+00:00,96.8,96.93,96.74,96.89,2964
|
|
2023-09-25 13:15:00+00:00,96.9,96.94,96.76,96.8,3104
|
|
2023-09-25 13:20:00+00:00,96.8,96.86,96.71,96.82,2772
|
|
2023-09-25 13:25:00+00:00,96.81,96.85,96.56,96.7,3580
|
|
2023-09-25 13:30:00+00:00,96.71,96.85,96.6,96.83,3248
|
|
2023-09-25 13:35:00+00:00,96.82,96.92,96.74,96.9,2973
|
|
2023-09-25 13:40:00+00:00,96.9,96.9,96.68,96.74,3059
|
|
2023-09-25 13:45:00+00:00,96.74,96.83,96.53,96.69,3304
|
|
2023-09-25 13:50:00+00:00,96.69,96.81,96.62,96.79,2690
|
|
2023-09-25 13:55:00+00:00,96.79,96.88,96.74,96.88,2120
|
|
2023-09-25 14:00:00+00:00,96.88,97.08,96.88,97.08,3318
|
|
2023-09-25 14:05:00+00:00,97.07,97.11,96.81,96.81,3664
|
|
2023-09-25 14:10:00+00:00,96.81,96.93,96.77,96.84,2425
|
|
2023-09-25 14:15:00+00:00,96.85,96.97,96.78,96.95,2732
|
|
2023-09-25 14:20:00+00:00,96.95,96.99,96.76,96.78,2582
|
|
2023-09-25 14:25:00+00:00,96.78,96.92,96.74,96.81,2051
|
|
2023-09-25 14:30:00+00:00,96.8,96.9,96.66,96.81,2993
|
|
2023-09-25 14:35:00+00:00,96.8,97.19,96.8,97.07,4623
|
|
2023-09-25 14:40:00+00:00,97.06,97.15,96.84,96.86,2920
|
|
2023-09-25 14:45:00+00:00,96.85,96.92,96.76,96.77,2730
|
|
2023-09-25 14:50:00+00:00,96.77,96.92,96.69,96.75,3120
|
|
2023-09-25 14:55:00+00:00,96.75,96.8,96.62,96.69,2508
|
|
2023-09-25 15:00:00+00:00,96.7,96.8,96.37,96.53,5057
|
|
2023-09-25 15:05:00+00:00,96.54,96.58,96.44,96.47,1900
|
|
2023-09-25 15:10:00+00:00,96.46,96.68,96.45,96.67,3106
|
|
2023-09-25 15:15:00+00:00,96.67,97.02,96.65,97.0,3909
|
|
2023-09-25 15:20:00+00:00,97.0,97.05,96.84,96.92,3418
|
|
2023-09-25 15:25:00+00:00,96.92,96.98,96.76,96.98,3028
|
|
2023-09-25 15:30:00+00:00,96.96,97.05,96.85,96.96,3400
|
|
2023-09-25 15:35:00+00:00,96.96,97.17,96.93,97.17,3460
|
|
2023-09-25 15:40:00+00:00,97.17,97.17,96.97,97.0,3191
|
|
2023-09-25 15:45:00+00:00,97.0,97.2,96.97,97.15,4358
|
|
2023-09-25 15:50:00+00:00,97.13,97.34,96.83,96.93,7405
|
|
2023-09-25 15:55:00+00:00,96.92,97.45,96.83,97.39,11193
|
|
2023-09-26 09:30:00+00:00,96.44,96.79,95.27,96.23,18324
|
|
2023-09-26 09:35:00+00:00,96.24,96.6,95.97,96.45,9908
|
|
2023-09-26 09:40:00+00:00,96.45,96.93,96.34,96.5,9748
|
|
2023-09-26 09:45:00+00:00,96.49,96.7,96.22,96.49,7723
|
|
2023-09-26 09:50:00+00:00,96.48,96.79,96.45,96.61,8944
|
|
2023-09-26 09:55:00+00:00,96.62,96.75,96.38,96.44,7199
|
|
2023-09-26 10:00:00+00:00,96.42,96.84,96.38,96.6,7804
|
|
2023-09-26 10:05:00+00:00,96.58,97.2,96.54,96.88,9781
|
|
2023-09-26 10:10:00+00:00,96.89,97.3,96.73,96.83,10453
|
|
2023-09-26 10:15:00+00:00,96.85,96.94,96.34,96.37,7475
|
|
2023-09-26 10:20:00+00:00,96.39,96.79,96.31,96.71,7816
|
|
2023-09-26 10:25:00+00:00,96.71,97.11,96.56,97.08,6393
|
|
2023-09-26 10:30:00+00:00,97.08,97.83,97.03,97.49,10961
|
|
2023-09-26 10:35:00+00:00,97.48,97.62,97.13,97.16,6961
|
|
2023-09-26 10:40:00+00:00,97.16,97.47,97.13,97.42,4620
|
|
2023-09-26 10:45:00+00:00,97.41,97.78,97.12,97.17,7605
|
|
2023-09-26 10:50:00+00:00,97.18,97.29,96.78,96.86,5339
|
|
2023-09-26 10:55:00+00:00,96.86,96.94,96.73,96.89,4359
|
|
2023-09-26 11:00:00+00:00,96.88,97.04,96.61,96.86,5367
|
|
2023-09-26 11:05:00+00:00,96.86,96.94,96.61,96.7,3816
|
|
2023-09-26 11:10:00+00:00,96.71,96.73,96.51,96.52,3546
|
|
2023-09-26 11:15:00+00:00,96.52,96.74,96.4,96.59,4983
|
|
2023-09-26 11:20:00+00:00,96.59,96.73,96.36,96.38,3890
|
|
2023-09-26 11:25:00+00:00,96.38,96.39,96.16,96.17,4894
|
|
2023-09-26 11:30:00+00:00,96.17,96.33,96.08,96.29,5808
|
|
2023-09-26 11:35:00+00:00,96.29,96.29,96.11,96.13,2894
|
|
2023-09-26 11:40:00+00:00,96.12,96.43,96.04,96.33,4598
|
|
2023-09-26 11:45:00+00:00,96.35,96.43,96.26,96.4,2653
|
|
2023-09-26 11:50:00+00:00,96.41,96.42,96.1,96.17,3776
|
|
2023-09-26 11:55:00+00:00,96.17,96.18,95.9,96.02,3933
|
|
2023-09-26 12:00:00+00:00,96.02,96.06,95.84,95.95,3289
|
|
2023-09-26 12:05:00+00:00,95.93,96.06,95.83,96.0,2959
|
|
2023-09-26 12:10:00+00:00,95.99,96.26,95.98,96.16,3274
|
|
2023-09-26 12:15:00+00:00,96.16,96.23,96.04,96.11,2382
|
|
2023-09-26 12:20:00+00:00,96.11,96.39,96.06,96.39,2196
|
|
2023-09-26 12:25:00+00:00,96.37,96.38,96.18,96.23,1843
|
|
2023-09-26 12:30:00+00:00,96.23,96.31,96.13,96.19,1763
|
|
2023-09-26 12:35:00+00:00,96.18,96.34,96.18,96.26,1673
|
|
2023-09-26 12:40:00+00:00,96.26,96.37,96.11,96.18,1739
|
|
2023-09-26 12:45:00+00:00,96.19,96.27,96.09,96.25,1917
|
|
2023-09-26 12:50:00+00:00,96.24,96.36,96.21,96.24,1659
|
|
2023-09-26 12:55:00+00:00,96.24,96.24,96.02,96.04,1885
|
|
2023-09-26 13:00:00+00:00,96.04,96.16,95.94,96.11,3245
|
|
2023-09-26 13:05:00+00:00,96.11,96.21,95.86,96.2,3582
|
|
2023-09-26 13:10:00+00:00,96.22,96.32,96.15,96.28,2162
|
|
2023-09-26 13:15:00+00:00,96.28,96.31,96.08,96.13,2222
|
|
2023-09-26 13:20:00+00:00,96.13,96.14,96.03,96.03,2078
|
|
2023-09-26 13:25:00+00:00,96.03,96.08,95.86,95.88,2784
|
|
2023-09-26 13:30:00+00:00,95.87,96.01,95.84,95.89,3148
|
|
2023-09-26 13:35:00+00:00,95.89,95.95,95.53,95.59,5316
|
|
2023-09-26 13:40:00+00:00,95.62,95.67,95.5,95.62,2809
|
|
2023-09-26 13:45:00+00:00,95.61,95.65,95.54,95.62,1759
|
|
2023-09-26 13:50:00+00:00,95.63,95.99,95.61,95.97,4500
|
|
2023-09-26 13:55:00+00:00,95.97,96.14,95.95,96.1,2945
|
|
2023-09-26 14:00:00+00:00,96.1,96.12,95.96,96.0,2290
|
|
2023-09-26 14:05:00+00:00,95.99,96.01,95.88,95.93,2583
|
|
2023-09-26 14:10:00+00:00,95.95,95.96,95.67,95.75,3335
|
|
2023-09-26 14:15:00+00:00,95.73,95.84,95.63,95.72,3268
|
|
2023-09-26 14:20:00+00:00,95.71,96.08,95.7,96.0,3647
|
|
2023-09-26 14:25:00+00:00,95.99,96.04,95.87,95.95,2397
|
|
2023-09-26 14:30:00+00:00,95.94,96.12,95.92,95.98,3995
|
|
2023-09-26 14:35:00+00:00,95.98,96.03,95.67,95.69,3333
|
|
2023-09-26 14:40:00+00:00,95.71,95.78,95.59,95.61,4457
|
|
2023-09-26 14:45:00+00:00,95.6,95.75,95.54,95.7,3943
|
|
2023-09-26 14:50:00+00:00,95.7,95.75,95.59,95.61,2380
|
|
2023-09-26 14:55:00+00:00,95.59,95.78,95.55,95.76,2899
|
|
2023-09-26 15:00:00+00:00,95.75,95.77,95.57,95.58,2763
|
|
2023-09-26 15:05:00+00:00,95.58,95.7,95.56,95.66,2583
|
|
2023-09-26 15:10:00+00:00,95.65,95.83,95.63,95.65,3863
|
|
2023-09-26 15:15:00+00:00,95.66,95.68,95.42,95.5,3944
|
|
2023-09-26 15:20:00+00:00,95.49,95.59,95.46,95.48,3406
|
|
2023-09-26 15:25:00+00:00,95.48,95.52,95.34,95.43,5432
|
|
2023-09-26 15:30:00+00:00,95.44,95.64,95.39,95.44,5727
|
|
2023-09-26 15:35:00+00:00,95.45,95.57,95.4,95.49,4105
|
|
2023-09-26 15:40:00+00:00,95.5,95.76,95.49,95.73,4161
|
|
2023-09-26 15:45:00+00:00,95.74,95.79,95.65,95.75,3668
|
|
2023-09-26 15:50:00+00:00,95.75,95.99,95.66,95.94,8106
|
|
2023-09-26 15:55:00+00:00,95.93,96.02,95.86,95.96,10651
|
|
2023-09-27 09:30:00+00:00,96.84,97.25,96.46,96.57,12695
|
|
2023-09-27 09:35:00+00:00,96.59,97.18,96.35,96.95,11426
|
|
2023-09-27 09:40:00+00:00,96.97,97.48,96.77,97.47,10960
|
|
2023-09-27 09:45:00+00:00,97.47,97.92,97.46,97.79,13444
|
|
2023-09-27 09:50:00+00:00,97.8,98.35,97.55,98.12,11157
|
|
2023-09-27 09:55:00+00:00,98.11,98.12,97.58,97.75,8322
|
|
2023-09-27 10:00:00+00:00,97.77,98.02,97.39,97.46,10220
|
|
2023-09-27 10:05:00+00:00,97.48,97.56,97.11,97.17,8020
|
|
2023-09-27 10:10:00+00:00,97.18,97.35,96.98,97.29,8622
|
|
2023-09-27 10:15:00+00:00,97.27,97.74,97.11,97.67,8061
|
|
2023-09-27 10:20:00+00:00,97.7,98.15,97.7,98.08,8454
|
|
2023-09-27 10:25:00+00:00,98.09,98.39,97.9,98.36,9092
|
|
2023-09-27 10:30:00+00:00,98.36,98.74,98.17,98.72,12099
|
|
2023-09-27 10:35:00+00:00,98.72,98.75,98.08,98.1,8670
|
|
2023-09-27 10:40:00+00:00,98.11,98.11,97.88,98.01,6396
|
|
2023-09-27 10:45:00+00:00,98.02,98.48,97.9,98.3,7089
|
|
2023-09-27 10:50:00+00:00,98.29,98.3,97.68,97.75,7242
|
|
2023-09-27 10:55:00+00:00,97.75,97.8,97.57,97.71,4413
|
|
2023-09-27 11:00:00+00:00,97.7,98.02,97.68,97.81,6074
|
|
2023-09-27 11:05:00+00:00,97.82,98.44,97.78,98.44,6327
|
|
2023-09-27 11:10:00+00:00,98.45,98.51,98.22,98.37,5859
|
|
2023-09-27 11:15:00+00:00,98.37,98.38,98.05,98.07,3939
|
|
2023-09-27 11:20:00+00:00,98.07,98.26,97.9,98.16,5483
|
|
2023-09-27 11:25:00+00:00,98.16,98.26,98.0,98.2,3560
|
|
2023-09-27 11:30:00+00:00,98.2,98.2,97.86,97.94,4292
|
|
2023-09-27 11:35:00+00:00,97.94,97.96,97.79,97.87,3124
|
|
2023-09-27 11:40:00+00:00,97.88,97.91,97.45,97.53,4579
|
|
2023-09-27 11:45:00+00:00,97.54,97.63,97.35,97.61,4482
|
|
2023-09-27 11:50:00+00:00,97.6,97.69,97.52,97.64,2878
|
|
2023-09-27 11:55:00+00:00,97.65,97.86,97.6,97.69,3678
|
|
2023-09-27 12:00:00+00:00,97.69,97.72,97.45,97.48,3854
|
|
2023-09-27 12:05:00+00:00,97.47,97.62,97.36,97.39,4955
|
|
2023-09-27 12:10:00+00:00,97.39,97.6,97.39,97.57,2828
|
|
2023-09-27 12:15:00+00:00,97.58,97.64,97.27,97.37,4154
|
|
2023-09-27 12:20:00+00:00,97.35,97.39,97.15,97.22,3012
|
|
2023-09-27 12:25:00+00:00,97.21,97.55,97.21,97.55,4334
|
|
2023-09-27 12:30:00+00:00,97.55,97.64,97.38,97.56,4499
|
|
2023-09-27 12:35:00+00:00,97.57,97.57,97.34,97.37,2114
|
|
2023-09-27 12:40:00+00:00,97.36,97.5,97.3,97.47,3313
|
|
2023-09-27 12:45:00+00:00,97.47,97.61,97.45,97.54,2670
|
|
2023-09-27 12:50:00+00:00,97.55,97.55,97.34,97.34,2398
|
|
2023-09-27 12:55:00+00:00,97.34,97.35,97.17,97.27,2308
|
|
2023-09-27 13:00:00+00:00,97.27,97.66,97.26,97.54,4941
|
|
2023-09-27 13:05:00+00:00,97.54,97.6,97.44,97.51,3626
|
|
2023-09-27 13:10:00+00:00,97.52,97.54,97.07,97.1,3329
|
|
2023-09-27 13:15:00+00:00,97.11,97.27,96.91,97.15,4232
|
|
2023-09-27 13:20:00+00:00,97.15,97.16,96.82,96.91,3691
|
|
2023-09-27 13:25:00+00:00,96.9,96.95,96.76,96.79,2204
|
|
2023-09-27 13:30:00+00:00,96.79,97.0,96.76,96.95,3267
|
|
2023-09-27 13:35:00+00:00,96.94,97.0,96.81,96.82,2008
|
|
2023-09-27 13:40:00+00:00,96.82,96.85,96.54,96.74,4667
|
|
2023-09-27 13:45:00+00:00,96.74,96.93,96.69,96.91,3128
|
|
2023-09-27 13:50:00+00:00,96.91,97.09,96.81,97.08,3021
|
|
2023-09-27 13:55:00+00:00,97.08,97.1,96.96,97.06,1932
|
|
2023-09-27 14:00:00+00:00,97.06,97.13,96.93,97.05,2171
|
|
2023-09-27 14:05:00+00:00,97.06,97.18,96.87,97.05,3195
|
|
2023-09-27 14:10:00+00:00,97.04,97.14,96.93,97.09,2213
|
|
2023-09-27 14:15:00+00:00,97.1,97.27,97.09,97.2,3377
|
|
2023-09-27 14:20:00+00:00,97.19,97.31,97.12,97.29,2991
|
|
2023-09-27 14:25:00+00:00,97.28,97.52,97.22,97.48,4006
|
|
2023-09-27 14:30:00+00:00,97.49,97.83,97.49,97.81,4646
|
|
2023-09-27 14:35:00+00:00,97.81,98.33,97.81,98.3,5593
|
|
2023-09-27 14:40:00+00:00,98.29,98.43,98.12,98.38,5416
|
|
2023-09-27 14:45:00+00:00,98.39,98.51,98.2,98.24,4541
|
|
2023-09-27 14:50:00+00:00,98.22,98.29,98.07,98.26,3762
|
|
2023-09-27 14:55:00+00:00,98.25,98.4,98.24,98.33,3373
|
|
2023-09-27 15:00:00+00:00,98.32,98.66,98.25,98.63,6268
|
|
2023-09-27 15:05:00+00:00,98.62,98.96,98.61,98.94,6362
|
|
2023-09-27 15:10:00+00:00,98.94,99.23,98.85,98.88,8932
|
|
2023-09-27 15:15:00+00:00,98.89,98.95,98.51,98.56,5752
|
|
2023-09-27 15:20:00+00:00,98.55,98.66,98.33,98.43,4645
|
|
2023-09-27 15:25:00+00:00,98.42,98.58,98.35,98.45,3903
|
|
2023-09-27 15:30:00+00:00,98.42,98.49,98.34,98.45,3624
|
|
2023-09-27 15:35:00+00:00,98.44,98.44,98.02,98.14,5726
|
|
2023-09-27 15:40:00+00:00,98.13,98.16,97.8,97.92,5782
|
|
2023-09-27 15:45:00+00:00,97.89,98.14,97.82,97.97,5212
|
|
2023-09-27 15:50:00+00:00,97.98,98.22,97.82,98.02,7230
|
|
2023-09-27 15:55:00+00:00,98.02,98.11,97.94,98.09,9094
|
|
2023-09-28 09:30:00+00:00,97.99,99.02,97.76,98.82,16713
|
|
2023-09-28 09:35:00+00:00,98.81,99.94,98.35,99.57,16221
|
|
2023-09-28 09:40:00+00:00,99.57,99.8,99.14,99.67,13815
|
|
2023-09-28 09:45:00+00:00,99.66,100.2,99.6,99.79,11749
|
|
2023-09-28 09:50:00+00:00,99.78,100.49,99.78,100.24,13067
|
|
2023-09-28 09:55:00+00:00,100.24,100.9,100.01,100.85,13359
|
|
2023-09-28 10:00:00+00:00,100.84,101.27,100.7,100.98,16378
|
|
2023-09-28 10:05:00+00:00,100.99,101.18,100.65,101.07,11441
|
|
2023-09-28 10:10:00+00:00,101.08,101.18,100.88,101.12,7444
|
|
2023-09-28 10:15:00+00:00,101.12,101.38,100.6,100.95,12590
|
|
2023-09-28 10:20:00+00:00,100.95,101.32,100.8,100.91,8374
|
|
2023-09-28 10:25:00+00:00,100.93,101.24,100.75,101.19,8080
|
|
2023-09-28 10:30:00+00:00,101.2,101.36,100.4,100.66,11873
|
|
2023-09-28 10:35:00+00:00,100.68,101.14,100.48,101.14,7693
|
|
2023-09-28 10:40:00+00:00,101.13,101.39,100.84,101.37,9205
|
|
2023-09-28 10:45:00+00:00,101.37,101.5,101.2,101.45,8738
|
|
2023-09-28 10:50:00+00:00,101.44,101.58,101.27,101.53,8268
|
|
2023-09-28 10:55:00+00:00,101.53,101.97,101.51,101.93,10453
|
|
2023-09-28 11:00:00+00:00,101.92,101.99,101.65,101.75,7829
|
|
2023-09-28 11:05:00+00:00,101.77,102.1,101.72,102.03,9598
|
|
2023-09-28 11:10:00+00:00,102.04,102.2,101.89,102.07,9933
|
|
2023-09-28 11:15:00+00:00,102.05,102.05,101.69,101.8,6818
|
|
2023-09-28 11:20:00+00:00,101.79,102.61,101.78,102.52,8267
|
|
2023-09-28 11:25:00+00:00,102.53,102.64,102.26,102.52,7537
|
|
2023-09-28 11:30:00+00:00,102.51,102.79,102.44,102.64,10152
|
|
2023-09-28 11:35:00+00:00,102.65,102.93,102.58,102.82,6257
|
|
2023-09-28 11:40:00+00:00,102.82,102.94,102.72,102.85,6405
|
|
2023-09-28 11:45:00+00:00,102.84,103.01,102.78,102.97,7148
|
|
2023-09-28 11:50:00+00:00,102.95,103.44,102.93,103.44,10332
|
|
2023-09-28 11:55:00+00:00,103.42,103.56,103.24,103.55,10294
|
|
2023-09-28 12:00:00+00:00,103.55,103.88,103.41,103.6,12908
|
|
2023-09-28 12:05:00+00:00,103.59,103.6,103.26,103.29,5205
|
|
2023-09-28 12:10:00+00:00,103.3,103.55,103.19,103.54,7272
|
|
2023-09-28 12:15:00+00:00,103.54,103.77,103.38,103.71,8765
|
|
2023-09-28 12:20:00+00:00,103.71,103.95,103.61,103.61,11194
|
|
2023-09-28 12:25:00+00:00,103.61,104.2,103.53,104.13,11942
|
|
2023-09-28 12:30:00+00:00,104.15,104.17,103.68,103.73,7724
|
|
2023-09-28 12:35:00+00:00,103.73,103.77,103.56,103.59,5278
|
|
2023-09-28 12:40:00+00:00,103.6,103.7,103.43,103.46,5642
|
|
2023-09-28 12:45:00+00:00,103.46,103.56,103.17,103.18,7061
|
|
2023-09-28 12:50:00+00:00,103.18,103.54,103.02,103.02,6587
|
|
2023-09-28 12:55:00+00:00,103.03,103.3,103.02,103.2,5691
|
|
2023-09-28 13:00:00+00:00,103.22,103.46,103.15,103.18,5417
|
|
2023-09-28 13:05:00+00:00,103.18,103.43,102.96,103.4,5985
|
|
2023-09-28 13:10:00+00:00,103.4,103.54,103.36,103.52,3983
|
|
2023-09-28 13:15:00+00:00,103.52,103.53,103.15,103.23,4664
|
|
2023-09-28 13:20:00+00:00,103.24,103.49,103.18,103.45,3764
|
|
2023-09-28 13:25:00+00:00,103.43,103.44,102.84,102.88,6941
|
|
2023-09-28 13:30:00+00:00,102.88,102.98,102.75,102.83,7542
|
|
2023-09-28 13:35:00+00:00,102.83,102.95,102.62,102.66,5325
|
|
2023-09-28 13:40:00+00:00,102.64,102.74,102.46,102.65,7525
|
|
2023-09-28 13:45:00+00:00,102.65,102.85,102.54,102.65,8329
|
|
2023-09-28 13:50:00+00:00,102.65,102.85,102.55,102.68,4523
|
|
2023-09-28 13:55:00+00:00,102.67,102.82,102.62,102.72,4368
|
|
2023-09-28 14:00:00+00:00,102.73,102.89,102.6,102.6,6439
|
|
2023-09-28 14:05:00+00:00,102.61,102.78,102.42,102.71,4985
|
|
2023-09-28 14:10:00+00:00,102.7,102.78,102.51,102.74,4812
|
|
2023-09-28 14:15:00+00:00,102.73,103.05,102.66,102.94,7084
|
|
2023-09-28 14:20:00+00:00,102.94,103.16,102.87,102.93,5041
|
|
2023-09-28 14:25:00+00:00,102.93,103.09,102.88,102.98,3326
|
|
2023-09-28 14:30:00+00:00,102.99,103.0,102.46,102.46,4985
|
|
2023-09-28 14:35:00+00:00,102.45,102.53,102.12,102.44,10285
|
|
2023-09-28 14:40:00+00:00,102.44,102.55,102.31,102.39,4790
|
|
2023-09-28 14:45:00+00:00,102.38,102.4,102.21,102.3,4338
|
|
2023-09-28 14:50:00+00:00,102.31,102.47,102.03,102.23,7108
|
|
2023-09-28 14:55:00+00:00,102.25,102.49,102.17,102.48,5080
|
|
2023-09-28 15:00:00+00:00,102.48,102.62,102.42,102.61,5018
|
|
2023-09-28 15:05:00+00:00,102.62,102.71,102.52,102.69,4302
|
|
2023-09-28 15:10:00+00:00,102.69,102.96,102.63,102.94,4712
|
|
2023-09-28 15:15:00+00:00,102.95,103.28,102.93,103.16,7577
|
|
2023-09-28 15:20:00+00:00,103.16,103.27,103.04,103.22,5614
|
|
2023-09-28 15:25:00+00:00,103.24,103.35,103.12,103.2,6049
|
|
2023-09-28 15:30:00+00:00,103.19,103.25,103.04,103.07,5525
|
|
2023-09-28 15:35:00+00:00,103.06,103.07,102.62,102.64,7730
|
|
2023-09-28 15:40:00+00:00,102.64,102.89,102.61,102.89,6648
|
|
2023-09-28 15:45:00+00:00,102.89,102.93,102.64,102.7,6682
|
|
2023-09-28 15:50:00+00:00,102.71,102.88,102.68,102.73,8305
|
|
2023-09-28 15:55:00+00:00,102.73,102.97,102.73,102.78,13500
|
|
2023-09-29 09:30:00+00:00,104.64,104.94,103.68,103.93,17217
|
|
2023-09-29 09:35:00+00:00,103.92,104.14,103.16,103.2,14017
|
|
2023-09-29 09:40:00+00:00,103.2,103.47,102.7,103.04,15886
|
|
2023-09-29 09:45:00+00:00,103.03,103.85,103.0,103.77,15158
|
|
2023-09-29 09:50:00+00:00,103.77,104.14,103.73,104.12,11745
|
|
2023-09-29 09:55:00+00:00,104.12,104.33,103.95,104.23,10865
|
|
2023-09-29 10:00:00+00:00,104.23,104.33,103.93,104.09,7936
|
|
2023-09-29 10:05:00+00:00,104.1,104.12,103.52,103.72,8991
|
|
2023-09-29 10:10:00+00:00,103.73,104.3,103.68,104.2,10151
|
|
2023-09-29 10:15:00+00:00,104.19,104.49,104.07,104.37,9243
|
|
2023-09-29 10:20:00+00:00,104.38,104.61,104.19,104.23,10544
|
|
2023-09-29 10:25:00+00:00,104.2,104.38,103.56,103.69,9933
|
|
2023-09-29 10:30:00+00:00,103.7,104.16,103.66,104.03,6680
|
|
2023-09-29 10:35:00+00:00,104.03,104.21,103.83,104.13,6389
|
|
2023-09-29 10:40:00+00:00,104.14,104.17,103.79,104.02,6814
|
|
2023-09-29 10:45:00+00:00,104.02,104.2,103.95,104.11,4798
|
|
2023-09-29 10:50:00+00:00,104.12,104.48,103.89,104.35,6248
|
|
2023-09-29 10:55:00+00:00,104.33,104.37,103.74,103.78,6450
|
|
2023-09-29 11:00:00+00:00,103.8,103.98,103.71,103.93,5681
|
|
2023-09-29 11:05:00+00:00,103.92,103.98,103.76,103.89,4568
|
|
2023-09-29 11:10:00+00:00,103.89,103.98,103.37,103.42,5915
|
|
2023-09-29 11:15:00+00:00,103.41,103.49,103.19,103.49,8566
|
|
2023-09-29 11:20:00+00:00,103.49,103.79,103.45,103.7,6104
|
|
2023-09-29 11:25:00+00:00,103.69,103.7,103.38,103.47,4842
|
|
2023-09-29 11:30:00+00:00,103.47,103.51,103.24,103.25,3861
|
|
2023-09-29 11:35:00+00:00,103.25,103.45,103.2,103.39,4368
|
|
2023-09-29 11:40:00+00:00,103.39,103.72,103.3,103.47,5803
|
|
2023-09-29 11:45:00+00:00,103.48,103.58,103.36,103.5,3885
|
|
2023-09-29 11:50:00+00:00,103.48,103.73,103.22,103.57,5717
|
|
2023-09-29 11:55:00+00:00,103.58,103.8,103.51,103.7,4648
|
|
2023-09-29 12:00:00+00:00,103.7,103.88,103.65,103.82,4307
|
|
2023-09-29 12:05:00+00:00,103.81,103.93,103.72,103.83,2948
|
|
2023-09-29 12:10:00+00:00,103.83,103.85,103.43,103.52,4074
|
|
2023-09-29 12:15:00+00:00,103.53,103.87,103.52,103.87,3732
|
|
2023-09-29 12:20:00+00:00,103.86,104.2,103.82,104.14,6394
|
|
2023-09-29 12:25:00+00:00,104.12,104.24,104.03,104.07,4643
|
|
2023-09-29 12:30:00+00:00,104.06,104.29,104.01,104.09,4142
|
|
2023-09-29 12:35:00+00:00,104.12,104.27,103.97,104.04,3684
|
|
2023-09-29 12:40:00+00:00,104.04,104.13,103.83,103.87,3311
|
|
2023-09-29 12:45:00+00:00,103.88,104.08,103.65,103.74,3752
|
|
2023-09-29 12:50:00+00:00,103.75,103.81,103.43,103.45,3806
|
|
2023-09-29 12:55:00+00:00,103.49,103.54,103.4,103.53,2972
|
|
2023-09-29 13:00:00+00:00,103.52,103.52,103.26,103.41,5343
|
|
2023-09-29 13:05:00+00:00,103.41,103.42,103.03,103.11,6253
|
|
2023-09-29 13:10:00+00:00,103.11,103.28,103.06,103.09,4376
|
|
2023-09-29 13:15:00+00:00,103.1,103.24,102.91,103.15,7161
|
|
2023-09-29 13:20:00+00:00,103.15,103.3,103.11,103.18,4424
|
|
2023-09-29 13:25:00+00:00,103.18,103.44,103.16,103.42,4383
|
|
2023-09-29 13:30:00+00:00,103.41,103.56,103.24,103.31,5188
|
|
2023-09-29 13:35:00+00:00,103.31,103.41,103.17,103.24,4246
|
|
2023-09-29 13:40:00+00:00,103.26,103.45,103.24,103.38,2771
|
|
2023-09-29 13:45:00+00:00,103.37,103.4,103.08,103.19,3016
|
|
2023-09-29 13:50:00+00:00,103.19,103.23,102.98,103.04,3346
|
|
2023-09-29 13:55:00+00:00,103.05,103.16,102.84,102.87,4633
|
|
2023-09-29 14:00:00+00:00,102.88,103.15,102.84,103.12,4207
|
|
2023-09-29 14:05:00+00:00,103.1,103.22,103.01,103.07,4205
|
|
2023-09-29 14:10:00+00:00,103.06,103.18,103.01,103.03,2296
|
|
2023-09-29 14:15:00+00:00,103.02,103.16,102.9,102.99,2928
|
|
2023-09-29 14:20:00+00:00,102.99,103.25,102.96,103.23,3737
|
|
2023-09-29 14:25:00+00:00,103.23,103.32,102.94,103.0,3864
|
|
2023-09-29 14:30:00+00:00,102.99,103.34,102.97,103.3,4725
|
|
2023-09-29 14:35:00+00:00,103.31,103.38,103.23,103.33,3165
|
|
2023-09-29 14:40:00+00:00,103.32,103.71,103.32,103.64,4874
|
|
2023-09-29 14:45:00+00:00,103.66,103.7,103.4,103.44,3860
|
|
2023-09-29 14:50:00+00:00,103.42,103.57,103.38,103.55,3537
|
|
2023-09-29 14:55:00+00:00,103.55,103.87,103.54,103.85,5125
|
|
2023-09-29 15:00:00+00:00,103.85,103.92,103.51,103.63,5438
|
|
2023-09-29 15:05:00+00:00,103.65,103.89,103.63,103.7,4342
|
|
2023-09-29 15:10:00+00:00,103.69,103.94,103.59,103.71,5020
|
|
2023-09-29 15:15:00+00:00,103.69,103.81,103.56,103.71,4130
|
|
2023-09-29 15:20:00+00:00,103.7,103.73,103.56,103.59,3691
|
|
2023-09-29 15:25:00+00:00,103.62,103.63,103.36,103.47,4273
|
|
2023-09-29 15:30:00+00:00,103.46,103.49,103.25,103.3,3964
|
|
2023-09-29 15:35:00+00:00,103.31,103.43,103.27,103.36,3176
|
|
2023-09-29 15:40:00+00:00,103.35,103.38,103.06,103.1,4161
|
|
2023-09-29 15:45:00+00:00,103.1,103.28,103.04,103.23,5042
|
|
2023-09-29 15:50:00+00:00,103.22,103.52,102.88,102.99,11281
|
|
2023-09-29 15:55:00+00:00,102.99,103.0,102.56,102.82,18789
|
|
2023-10-02 09:30:00+00:00,102.34,103.4,102.13,103.06,14437
|
|
2023-10-02 09:35:00+00:00,103.07,103.6,102.91,103.34,10687
|
|
2023-10-02 09:40:00+00:00,103.34,103.55,103.02,103.29,8892
|
|
2023-10-02 09:45:00+00:00,103.28,103.34,102.79,102.96,7814
|
|
2023-10-02 09:50:00+00:00,102.96,103.03,102.64,103.02,6418
|
|
2023-10-02 09:55:00+00:00,103.01,103.33,102.98,103.03,7311
|
|
2023-10-02 10:00:00+00:00,103.03,103.59,102.86,103.57,10746
|
|
2023-10-02 10:05:00+00:00,103.57,103.71,102.94,102.98,8511
|
|
2023-10-02 10:10:00+00:00,102.98,103.05,102.47,102.51,9733
|
|
2023-10-02 10:15:00+00:00,102.52,102.79,102.25,102.31,8744
|
|
2023-10-02 10:20:00+00:00,102.29,102.63,102.15,102.59,8081
|
|
2023-10-02 10:25:00+00:00,102.59,102.73,102.04,102.16,7986
|
|
2023-10-02 10:30:00+00:00,102.15,102.27,101.7,102.16,9639
|
|
2023-10-02 10:35:00+00:00,102.18,102.26,101.87,102.01,6358
|
|
2023-10-02 10:40:00+00:00,102.02,102.21,101.91,102.08,4290
|
|
2023-10-02 10:45:00+00:00,102.11,102.54,102.1,102.34,6643
|
|
2023-10-02 10:50:00+00:00,102.36,102.53,102.17,102.28,4330
|
|
2023-10-02 10:55:00+00:00,102.3,102.31,102.05,102.05,4021
|
|
2023-10-02 11:00:00+00:00,102.07,102.51,102.03,102.38,5310
|
|
2023-10-02 11:05:00+00:00,102.39,102.5,102.19,102.29,4023
|
|
2023-10-02 11:10:00+00:00,102.28,102.76,102.25,102.71,4198
|
|
2023-10-02 11:15:00+00:00,102.71,103.03,102.71,103.02,6514
|
|
2023-10-02 11:20:00+00:00,103.02,103.3,103.0,103.12,6139
|
|
2023-10-02 11:25:00+00:00,103.12,103.22,103.06,103.14,3702
|
|
2023-10-02 11:30:00+00:00,103.16,103.23,102.84,102.86,4377
|
|
2023-10-02 11:35:00+00:00,102.86,102.97,102.72,102.96,3617
|
|
2023-10-02 11:40:00+00:00,102.95,103.03,102.81,102.88,3796
|
|
2023-10-02 11:45:00+00:00,102.87,102.94,102.53,102.72,3616
|
|
2023-10-02 11:50:00+00:00,102.72,103.01,102.53,102.7,4511
|
|
2023-10-02 11:55:00+00:00,102.69,102.79,102.6,102.7,2865
|
|
2023-10-02 12:00:00+00:00,102.68,102.75,102.33,102.48,3622
|
|
2023-10-02 12:05:00+00:00,102.47,102.55,102.3,102.37,2987
|
|
2023-10-02 12:10:00+00:00,102.37,102.73,102.32,102.69,3498
|
|
2023-10-02 12:15:00+00:00,102.71,102.87,102.6,102.6,3518
|
|
2023-10-02 12:20:00+00:00,102.61,102.64,102.46,102.64,2756
|
|
2023-10-02 12:25:00+00:00,102.64,102.73,102.37,102.43,3538
|
|
2023-10-02 12:30:00+00:00,102.42,102.58,102.35,102.57,2819
|
|
2023-10-02 12:35:00+00:00,102.56,102.79,102.53,102.72,3307
|
|
2023-10-02 12:40:00+00:00,102.72,102.82,102.65,102.67,2198
|
|
2023-10-02 12:45:00+00:00,102.67,102.79,102.49,102.49,3238
|
|
2023-10-02 12:50:00+00:00,102.52,102.56,102.37,102.51,2740
|
|
2023-10-02 12:55:00+00:00,102.52,102.72,102.49,102.62,2640
|
|
2023-10-02 13:00:00+00:00,102.62,102.94,102.6,102.88,4134
|
|
2023-10-02 13:05:00+00:00,102.89,102.94,102.51,102.59,3388
|
|
2023-10-02 13:10:00+00:00,102.59,102.6,102.31,102.34,3170
|
|
2023-10-02 13:15:00+00:00,102.34,102.7,102.32,102.64,3292
|
|
2023-10-02 13:20:00+00:00,102.65,102.88,102.65,102.82,3693
|
|
2023-10-02 13:25:00+00:00,102.82,102.98,102.8,102.89,2521
|
|
2023-10-02 13:30:00+00:00,102.9,102.99,102.77,102.82,3255
|
|
2023-10-02 13:35:00+00:00,102.81,102.9,102.77,102.8,1805
|
|
2023-10-02 13:40:00+00:00,102.8,103.01,102.79,102.86,2729
|
|
2023-10-02 13:45:00+00:00,102.85,102.97,102.79,102.84,2090
|
|
2023-10-02 13:50:00+00:00,102.83,102.97,102.74,102.95,2238
|
|
2023-10-02 13:55:00+00:00,102.97,102.98,102.63,102.64,3269
|
|
2023-10-02 14:00:00+00:00,102.63,102.7,102.4,102.55,4202
|
|
2023-10-02 14:05:00+00:00,102.57,102.65,102.15,102.17,4128
|
|
2023-10-02 14:10:00+00:00,102.16,102.59,102.12,102.48,5802
|
|
2023-10-02 14:15:00+00:00,102.48,102.59,102.25,102.4,3466
|
|
2023-10-02 14:20:00+00:00,102.4,102.45,102.16,102.38,2952
|
|
2023-10-02 14:25:00+00:00,102.38,102.43,101.99,102.01,2971
|
|
2023-10-02 14:30:00+00:00,102.01,102.09,101.9,101.97,4141
|
|
2023-10-02 14:35:00+00:00,101.99,102.08,101.9,101.91,2537
|
|
2023-10-02 14:40:00+00:00,101.91,101.96,101.73,101.82,3637
|
|
2023-10-02 14:45:00+00:00,101.81,102.06,101.8,102.05,2589
|
|
2023-10-02 14:50:00+00:00,102.05,102.28,102.03,102.1,4199
|
|
2023-10-02 14:55:00+00:00,102.09,102.21,102.0,102.16,3070
|
|
2023-10-02 15:00:00+00:00,102.16,102.2,101.94,102.01,2763
|
|
2023-10-02 15:05:00+00:00,102.02,102.27,101.91,102.23,2777
|
|
2023-10-02 15:10:00+00:00,102.23,102.33,102.03,102.06,3131
|
|
2023-10-02 15:15:00+00:00,102.05,102.25,102.05,102.09,2679
|
|
2023-10-02 15:20:00+00:00,102.07,102.45,102.04,102.44,3507
|
|
2023-10-02 15:25:00+00:00,102.43,102.44,102.26,102.33,2703
|
|
2023-10-02 15:30:00+00:00,102.33,102.6,102.29,102.55,4141
|
|
2023-10-02 15:35:00+00:00,102.56,102.58,102.42,102.55,2594
|
|
2023-10-02 15:40:00+00:00,102.53,102.63,102.46,102.55,2972
|
|
2023-10-02 15:45:00+00:00,102.53,102.66,102.49,102.57,3505
|
|
2023-10-02 15:50:00+00:00,102.55,103.1,102.43,103.08,8596
|
|
2023-10-02 15:55:00+00:00,103.09,103.28,103.02,103.28,12104
|
|
2023-10-03 09:30:00+00:00,101.84,102.52,101.7,102.23,13364
|
|
2023-10-03 09:35:00+00:00,102.24,102.8,102.14,102.29,12045
|
|
2023-10-03 09:40:00+00:00,102.28,102.57,102.04,102.12,8957
|
|
2023-10-03 09:45:00+00:00,102.11,102.42,101.8,102.41,9596
|
|
2023-10-03 09:50:00+00:00,102.41,103.19,102.4,103.08,12167
|
|
2023-10-03 09:55:00+00:00,103.09,103.29,102.84,103.08,7095
|
|
2023-10-03 10:00:00+00:00,103.09,103.14,102.13,102.17,12004
|
|
2023-10-03 10:05:00+00:00,102.17,102.33,101.93,101.97,7102
|
|
2023-10-03 10:10:00+00:00,101.97,102.72,101.87,102.14,10192
|
|
2023-10-03 10:15:00+00:00,102.16,102.2,101.79,102.16,9491
|
|
2023-10-03 10:20:00+00:00,102.16,102.34,101.88,101.9,7197
|
|
2023-10-03 10:25:00+00:00,101.89,102.35,101.83,101.9,6817
|
|
2023-10-03 10:30:00+00:00,101.89,102.17,101.67,101.97,7846
|
|
2023-10-03 10:35:00+00:00,101.98,102.09,101.31,101.35,8762
|
|
2023-10-03 10:40:00+00:00,101.34,101.58,101.31,101.4,5508
|
|
2023-10-03 10:45:00+00:00,101.4,101.47,100.85,100.91,8682
|
|
2023-10-03 10:50:00+00:00,100.92,100.99,100.49,100.51,8246
|
|
2023-10-03 10:55:00+00:00,100.53,100.66,100.18,100.22,7645
|
|
2023-10-03 11:00:00+00:00,100.2,100.4,100.02,100.29,9326
|
|
2023-10-03 11:05:00+00:00,100.29,100.55,100.23,100.4,6831
|
|
2023-10-03 11:10:00+00:00,100.44,100.63,100.41,100.53,4400
|
|
2023-10-03 11:15:00+00:00,100.54,100.69,100.44,100.56,3889
|
|
2023-10-03 11:20:00+00:00,100.56,100.74,100.46,100.63,4250
|
|
2023-10-03 11:25:00+00:00,100.64,100.76,100.54,100.66,3304
|
|
2023-10-03 11:30:00+00:00,100.65,100.85,100.35,100.41,4282
|
|
2023-10-03 11:35:00+00:00,100.4,100.5,100.25,100.37,2980
|
|
2023-10-03 11:40:00+00:00,100.39,100.6,100.38,100.54,2691
|
|
2023-10-03 11:45:00+00:00,100.52,100.68,100.46,100.6,2577
|
|
2023-10-03 11:50:00+00:00,100.59,100.59,100.13,100.17,5025
|
|
2023-10-03 11:55:00+00:00,100.19,100.35,100.03,100.3,4761
|
|
2023-10-03 12:00:00+00:00,100.29,100.62,100.18,100.57,4803
|
|
2023-10-03 12:05:00+00:00,100.55,100.61,100.4,100.45,3969
|
|
2023-10-03 12:10:00+00:00,100.45,100.7,100.41,100.68,2315
|
|
2023-10-03 12:15:00+00:00,100.68,100.89,100.59,100.84,4452
|
|
2023-10-03 12:20:00+00:00,100.85,100.88,100.66,100.83,3609
|
|
2023-10-03 12:25:00+00:00,100.81,101.06,100.71,100.87,3442
|
|
2023-10-03 12:30:00+00:00,100.88,101.03,100.79,100.79,3222
|
|
2023-10-03 12:35:00+00:00,100.8,100.94,100.71,100.91,2614
|
|
2023-10-03 12:40:00+00:00,100.91,101.09,100.91,100.94,3155
|
|
2023-10-03 12:45:00+00:00,100.96,101.06,100.91,101.01,2233
|
|
2023-10-03 12:50:00+00:00,101.01,101.17,100.88,100.94,3451
|
|
2023-10-03 12:55:00+00:00,100.94,101.09,100.84,100.97,3053
|
|
2023-10-03 13:00:00+00:00,100.96,101.22,100.95,101.08,2942
|
|
2023-10-03 13:05:00+00:00,101.09,101.15,100.75,100.75,2646
|
|
2023-10-03 13:10:00+00:00,100.77,100.81,100.62,100.67,2737
|
|
2023-10-03 13:15:00+00:00,100.68,100.75,100.46,100.52,2767
|
|
2023-10-03 13:20:00+00:00,100.51,100.55,100.38,100.46,3189
|
|
2023-10-03 13:25:00+00:00,100.46,100.52,100.21,100.28,3069
|
|
2023-10-03 13:30:00+00:00,100.28,100.34,100.14,100.21,2516
|
|
2023-10-03 13:35:00+00:00,100.23,100.24,99.98,100.06,5089
|
|
2023-10-03 13:40:00+00:00,100.04,100.19,100.03,100.1,3968
|
|
2023-10-03 13:45:00+00:00,100.1,100.19,99.93,99.96,3047
|
|
2023-10-03 13:50:00+00:00,99.95,100.08,99.84,99.99,4372
|
|
2023-10-03 13:55:00+00:00,99.99,100.1,99.85,100.07,2854
|
|
2023-10-03 14:00:00+00:00,100.04,100.23,100.01,100.06,2971
|
|
2023-10-03 14:05:00+00:00,100.06,100.14,99.94,100.04,2599
|
|
2023-10-03 14:10:00+00:00,100.05,100.13,99.77,99.82,3671
|
|
2023-10-03 14:15:00+00:00,99.85,99.85,99.56,99.78,5569
|
|
2023-10-03 14:20:00+00:00,99.77,99.85,99.63,99.79,3073
|
|
2023-10-03 14:25:00+00:00,99.77,99.81,99.54,99.67,3194
|
|
2023-10-03 14:30:00+00:00,99.67,99.93,99.62,99.9,3799
|
|
2023-10-03 14:35:00+00:00,99.92,100.09,99.87,100.06,3517
|
|
2023-10-03 14:40:00+00:00,100.06,100.08,99.9,100.0,2702
|
|
2023-10-03 14:45:00+00:00,100.0,100.05,99.91,100.0,2184
|
|
2023-10-03 14:50:00+00:00,99.99,100.05,99.74,99.84,2486
|
|
2023-10-03 14:55:00+00:00,99.83,99.83,99.6,99.67,2954
|
|
2023-10-03 15:00:00+00:00,99.66,99.94,99.58,99.83,3424
|
|
2023-10-03 15:05:00+00:00,99.84,99.85,99.36,99.48,5418
|
|
2023-10-03 15:10:00+00:00,99.47,99.49,99.32,99.4,3235
|
|
2023-10-03 15:15:00+00:00,99.4,99.64,99.35,99.57,3814
|
|
2023-10-03 15:20:00+00:00,99.56,99.7,99.52,99.62,3746
|
|
2023-10-03 15:25:00+00:00,99.63,99.64,99.35,99.36,3753
|
|
2023-10-03 15:30:00+00:00,99.37,99.49,99.17,99.19,5378
|
|
2023-10-03 15:35:00+00:00,99.19,99.37,99.19,99.36,3904
|
|
2023-10-03 15:40:00+00:00,99.36,99.61,99.34,99.54,4697
|
|
2023-10-03 15:45:00+00:00,99.54,99.74,99.5,99.7,5547
|
|
2023-10-03 15:50:00+00:00,99.7,99.96,99.68,99.89,8458
|
|
2023-10-03 15:55:00+00:00,99.88,100.1,99.86,100.07,11767
|
|
2023-10-04 09:30:00+00:00,100.66,101.12,100.34,100.62,10797
|
|
2023-10-04 09:35:00+00:00,100.6,101.32,100.58,100.84,10195
|
|
2023-10-04 09:40:00+00:00,100.86,101.14,100.63,101.01,8008
|
|
2023-10-04 09:45:00+00:00,101.01,101.42,100.74,101.18,9769
|
|
2023-10-04 09:50:00+00:00,101.18,101.37,100.57,101.28,11636
|
|
2023-10-04 09:55:00+00:00,101.26,101.37,100.95,101.1,7254
|
|
2023-10-04 10:00:00+00:00,101.11,101.15,100.48,100.76,8635
|
|
2023-10-04 10:05:00+00:00,100.77,100.98,100.34,100.56,6095
|
|
2023-10-04 10:10:00+00:00,100.58,101.17,100.57,101.14,6344
|
|
2023-10-04 10:15:00+00:00,101.14,101.64,100.88,101.58,9678
|
|
2023-10-04 10:20:00+00:00,101.57,101.63,100.93,101.16,8370
|
|
2023-10-04 10:25:00+00:00,101.16,101.36,100.73,100.76,6857
|
|
2023-10-04 10:30:00+00:00,100.78,101.42,100.78,101.42,6630
|
|
2023-10-04 10:35:00+00:00,101.42,101.88,101.41,101.75,9131
|
|
2023-10-04 10:40:00+00:00,101.74,102.26,101.73,102.17,8935
|
|
2023-10-04 10:45:00+00:00,102.16,102.24,101.44,101.49,7100
|
|
2023-10-04 10:50:00+00:00,101.49,101.69,101.33,101.35,4707
|
|
2023-10-04 10:55:00+00:00,101.35,101.48,101.22,101.34,5066
|
|
2023-10-04 11:00:00+00:00,101.35,101.42,101.03,101.31,6139
|
|
2023-10-04 11:05:00+00:00,101.28,101.48,101.2,101.31,4060
|
|
2023-10-04 11:10:00+00:00,101.31,101.61,101.3,101.51,4650
|
|
2023-10-04 11:15:00+00:00,101.5,101.95,101.49,101.92,4674
|
|
2023-10-04 11:20:00+00:00,101.9,102.08,101.83,101.88,6178
|
|
2023-10-04 11:25:00+00:00,101.89,102.07,101.85,102.05,3920
|
|
2023-10-04 11:30:00+00:00,102.06,102.2,101.95,102.15,3870
|
|
2023-10-04 11:35:00+00:00,102.17,102.56,102.07,102.55,6262
|
|
2023-10-04 11:40:00+00:00,102.56,102.61,102.2,102.3,5353
|
|
2023-10-04 11:45:00+00:00,102.3,102.7,102.22,102.48,4745
|
|
2023-10-04 11:50:00+00:00,102.47,102.5,102.26,102.39,3349
|
|
2023-10-04 11:55:00+00:00,102.41,102.61,102.31,102.57,3481
|
|
2023-10-04 12:00:00+00:00,102.56,102.59,102.24,102.29,3878
|
|
2023-10-04 12:05:00+00:00,102.3,102.48,102.21,102.33,2660
|
|
2023-10-04 12:10:00+00:00,102.34,102.46,102.13,102.22,3705
|
|
2023-10-04 12:15:00+00:00,102.21,102.5,102.15,102.43,3277
|
|
2023-10-04 12:20:00+00:00,102.45,102.54,102.23,102.25,2885
|
|
2023-10-04 12:25:00+00:00,102.25,102.4,102.24,102.37,2236
|
|
2023-10-04 12:30:00+00:00,102.37,102.54,102.26,102.48,2655
|
|
2023-10-04 12:35:00+00:00,102.5,102.53,102.31,102.44,2154
|
|
2023-10-04 12:40:00+00:00,102.43,102.5,102.24,102.26,1956
|
|
2023-10-04 12:45:00+00:00,102.26,102.6,102.25,102.59,2942
|
|
2023-10-04 12:50:00+00:00,102.59,102.69,102.47,102.53,3628
|
|
2023-10-04 12:55:00+00:00,102.53,102.64,102.44,102.51,2127
|
|
2023-10-04 13:00:00+00:00,102.5,102.59,102.35,102.35,2270
|
|
2023-10-04 13:05:00+00:00,102.36,102.51,102.36,102.49,1800
|
|
2023-10-04 13:10:00+00:00,102.51,102.6,102.36,102.37,2180
|
|
2023-10-04 13:15:00+00:00,102.37,102.57,102.36,102.45,2166
|
|
2023-10-04 13:20:00+00:00,102.43,102.48,102.16,102.18,2803
|
|
2023-10-04 13:25:00+00:00,102.16,102.18,101.96,102.0,3862
|
|
2023-10-04 13:30:00+00:00,102.0,102.13,101.9,102.07,3408
|
|
2023-10-04 13:35:00+00:00,102.08,102.17,102.02,102.15,2710
|
|
2023-10-04 13:40:00+00:00,102.15,102.23,102.02,102.21,2486
|
|
2023-10-04 13:45:00+00:00,102.21,102.28,102.14,102.24,2384
|
|
2023-10-04 13:50:00+00:00,102.23,102.26,101.83,101.89,3041
|
|
2023-10-04 13:55:00+00:00,101.88,102.05,101.83,101.89,2170
|
|
2023-10-04 14:00:00+00:00,101.88,102.09,101.73,102.09,3605
|
|
2023-10-04 14:05:00+00:00,102.08,102.13,101.84,101.89,1887
|
|
2023-10-04 14:10:00+00:00,101.88,102.14,101.87,102.12,2265
|
|
2023-10-04 14:15:00+00:00,102.11,102.34,102.1,102.26,3091
|
|
2023-10-04 14:20:00+00:00,102.27,102.31,101.86,101.94,2673
|
|
2023-10-04 14:25:00+00:00,101.92,102.27,101.9,102.25,2752
|
|
2023-10-04 14:30:00+00:00,102.24,102.48,102.24,102.4,5078
|
|
2023-10-04 14:35:00+00:00,102.39,102.73,102.33,102.7,5854
|
|
2023-10-04 14:40:00+00:00,102.7,102.89,102.65,102.87,5765
|
|
2023-10-04 14:45:00+00:00,102.87,102.92,102.75,102.76,3320
|
|
2023-10-04 14:50:00+00:00,102.76,102.93,102.63,102.93,6439
|
|
2023-10-04 14:55:00+00:00,102.92,103.21,102.86,103.11,7335
|
|
2023-10-04 15:00:00+00:00,103.11,103.24,103.05,103.08,4779
|
|
2023-10-04 15:05:00+00:00,103.08,103.38,102.91,103.3,8871
|
|
2023-10-04 15:10:00+00:00,103.29,103.7,103.25,103.62,8620
|
|
2023-10-04 15:15:00+00:00,103.65,103.84,103.56,103.76,9694
|
|
2023-10-04 15:20:00+00:00,103.75,104.05,103.73,104.04,9112
|
|
2023-10-04 15:25:00+00:00,104.03,104.09,103.97,104.04,6577
|
|
2023-10-04 15:30:00+00:00,104.06,104.38,103.98,104.19,11100
|
|
2023-10-04 15:35:00+00:00,104.17,104.37,104.16,104.21,5722
|
|
2023-10-04 15:40:00+00:00,104.2,104.4,104.2,104.23,4655
|
|
2023-10-04 15:45:00+00:00,104.22,104.37,104.11,104.14,7357
|
|
2023-10-04 15:50:00+00:00,104.13,104.27,103.94,104.1,11007
|
|
2023-10-04 15:55:00+00:00,104.1,104.24,104.03,104.04,14726
|
|
2023-10-05 09:30:00+00:00,103.41,103.74,102.43,102.86,15890
|
|
2023-10-05 09:35:00+00:00,102.87,103.09,102.25,102.42,11187
|
|
2023-10-05 09:40:00+00:00,102.41,102.43,101.9,102.19,12619
|
|
2023-10-05 09:45:00+00:00,102.19,102.24,101.65,101.72,9170
|
|
2023-10-05 09:50:00+00:00,101.71,101.73,100.82,101.1,15503
|
|
2023-10-05 09:55:00+00:00,101.11,101.38,100.85,101.08,9893
|
|
2023-10-05 10:00:00+00:00,101.08,101.1,100.33,100.38,12718
|
|
2023-10-05 10:05:00+00:00,100.39,100.71,100.27,100.65,8366
|
|
2023-10-05 10:10:00+00:00,100.65,101.1,100.43,100.83,7526
|
|
2023-10-05 10:15:00+00:00,100.83,101.13,100.53,101.01,9883
|
|
2023-10-05 10:20:00+00:00,101.0,101.12,100.81,101.01,7747
|
|
2023-10-05 10:25:00+00:00,101.01,102.03,101.0,101.89,15922
|
|
2023-10-05 10:30:00+00:00,101.88,101.91,101.63,101.67,8192
|
|
2023-10-05 10:35:00+00:00,101.67,101.78,100.92,100.96,11731
|
|
2023-10-05 10:40:00+00:00,100.97,101.13,100.7,101.04,8286
|
|
2023-10-05 10:45:00+00:00,101.02,101.3,100.95,100.96,6304
|
|
2023-10-05 10:50:00+00:00,100.97,101.34,100.86,101.28,5767
|
|
2023-10-05 10:55:00+00:00,101.3,101.4,101.15,101.26,4950
|
|
2023-10-05 11:00:00+00:00,101.23,101.65,101.17,101.5,6194
|
|
2023-10-05 11:05:00+00:00,101.5,101.77,101.41,101.69,6120
|
|
2023-10-05 11:10:00+00:00,101.7,101.78,101.52,101.56,4221
|
|
2023-10-05 11:15:00+00:00,101.55,101.77,101.5,101.51,4710
|
|
2023-10-05 11:20:00+00:00,101.54,101.9,101.51,101.85,3974
|
|
2023-10-05 11:25:00+00:00,101.85,101.87,101.55,101.65,4202
|
|
2023-10-05 11:30:00+00:00,101.64,101.69,101.34,101.51,5667
|
|
2023-10-05 11:35:00+00:00,101.52,101.77,101.5,101.74,5152
|
|
2023-10-05 11:40:00+00:00,101.72,101.94,101.65,101.67,4902
|
|
2023-10-05 11:45:00+00:00,101.64,101.87,101.6,101.69,3716
|
|
2023-10-05 11:50:00+00:00,101.68,101.88,101.64,101.85,2959
|
|
2023-10-05 11:55:00+00:00,101.86,101.89,101.46,101.54,4098
|
|
2023-10-05 12:00:00+00:00,101.56,102.04,101.52,101.98,5619
|
|
2023-10-05 12:05:00+00:00,102.0,102.13,101.88,102.12,4381
|
|
2023-10-05 12:10:00+00:00,102.11,102.45,102.08,102.41,5755
|
|
2023-10-05 12:15:00+00:00,102.41,102.42,102.23,102.29,3849
|
|
2023-10-05 12:20:00+00:00,102.29,102.41,102.19,102.29,2574
|
|
2023-10-05 12:25:00+00:00,102.3,102.49,102.24,102.41,3444
|
|
2023-10-05 12:30:00+00:00,102.41,102.59,102.27,102.32,4757
|
|
2023-10-05 12:35:00+00:00,102.32,102.52,102.26,102.36,4651
|
|
2023-10-05 12:40:00+00:00,102.36,102.37,102.15,102.28,3766
|
|
2023-10-05 12:45:00+00:00,102.27,102.31,102.07,102.12,3849
|
|
2023-10-05 12:50:00+00:00,102.12,102.34,102.11,102.31,2840
|
|
2023-10-05 12:55:00+00:00,102.31,102.37,102.15,102.37,2883
|
|
2023-10-05 13:00:00+00:00,102.36,102.39,102.08,102.09,4051
|
|
2023-10-05 13:05:00+00:00,102.1,102.11,101.98,102.03,3954
|
|
2023-10-05 13:10:00+00:00,102.03,102.32,102.0,102.29,3639
|
|
2023-10-05 13:15:00+00:00,102.29,102.39,102.19,102.28,2669
|
|
2023-10-05 13:20:00+00:00,102.3,102.45,102.21,102.42,2990
|
|
2023-10-05 13:25:00+00:00,102.4,102.49,102.31,102.47,3164
|
|
2023-10-05 13:30:00+00:00,102.47,102.57,102.23,102.54,4489
|
|
2023-10-05 13:35:00+00:00,102.53,102.84,102.53,102.73,6454
|
|
2023-10-05 13:40:00+00:00,102.75,102.9,102.67,102.8,3510
|
|
2023-10-05 13:45:00+00:00,102.81,102.9,102.76,102.82,3324
|
|
2023-10-05 13:50:00+00:00,102.83,102.99,102.74,102.79,4433
|
|
2023-10-05 13:55:00+00:00,102.76,102.9,102.67,102.87,3416
|
|
2023-10-05 14:00:00+00:00,102.87,103.13,102.86,103.04,4956
|
|
2023-10-05 14:05:00+00:00,103.04,103.06,102.81,102.83,3014
|
|
2023-10-05 14:10:00+00:00,102.84,102.85,102.66,102.76,4860
|
|
2023-10-05 14:15:00+00:00,102.77,102.91,102.76,102.82,3225
|
|
2023-10-05 14:20:00+00:00,102.83,102.84,102.63,102.66,2744
|
|
2023-10-05 14:25:00+00:00,102.66,102.72,102.5,102.7,3735
|
|
2023-10-05 14:30:00+00:00,102.69,103.03,102.62,103.03,4009
|
|
2023-10-05 14:35:00+00:00,103.03,103.27,102.93,103.24,4972
|
|
2023-10-05 14:40:00+00:00,103.23,103.3,103.07,103.14,3944
|
|
2023-10-05 14:45:00+00:00,103.12,103.18,103.05,103.12,2642
|
|
2023-10-05 14:50:00+00:00,103.12,103.27,103.11,103.22,3323
|
|
2023-10-05 14:55:00+00:00,103.22,103.28,103.07,103.22,3572
|
|
2023-10-05 15:00:00+00:00,103.22,103.28,103.05,103.19,3449
|
|
2023-10-05 15:05:00+00:00,103.2,103.32,103.13,103.19,4488
|
|
2023-10-05 15:10:00+00:00,103.18,103.27,103.02,103.17,4283
|
|
2023-10-05 15:15:00+00:00,103.17,103.27,103.03,103.05,4757
|
|
2023-10-05 15:20:00+00:00,103.04,103.15,102.93,102.93,4452
|
|
2023-10-05 15:25:00+00:00,102.94,103.23,102.94,103.21,4620
|
|
2023-10-05 15:30:00+00:00,103.23,103.26,103.08,103.1,3282
|
|
2023-10-05 15:35:00+00:00,103.1,103.2,103.05,103.13,2788
|
|
2023-10-05 15:40:00+00:00,103.13,103.19,103.07,103.16,2473
|
|
2023-10-05 15:45:00+00:00,103.17,103.3,102.97,103.11,4849
|
|
2023-10-05 15:50:00+00:00,103.11,103.21,102.93,103.04,6882
|
|
2023-10-05 15:55:00+00:00,103.03,103.07,102.86,102.89,9888
|
|
2023-10-06 09:30:00+00:00,102.16,103.77,102.03,103.5,18531
|
|
2023-10-06 09:35:00+00:00,103.52,103.91,102.93,103.19,16669
|
|
2023-10-06 09:40:00+00:00,103.17,103.45,102.66,103.16,10809
|
|
2023-10-06 09:45:00+00:00,103.16,103.81,102.93,102.94,12333
|
|
2023-10-06 09:50:00+00:00,102.95,103.59,102.91,103.43,9023
|
|
2023-10-06 09:55:00+00:00,103.44,103.53,102.96,103.07,8809
|
|
2023-10-06 10:00:00+00:00,103.05,103.1,102.07,102.32,12374
|
|
2023-10-06 10:05:00+00:00,102.34,102.66,102.1,102.6,8335
|
|
2023-10-06 10:10:00+00:00,102.6,103.49,102.53,103.43,11232
|
|
2023-10-06 10:15:00+00:00,103.42,103.65,103.17,103.24,9611
|
|
2023-10-06 10:20:00+00:00,103.22,104.27,102.96,104.21,12897
|
|
2023-10-06 10:25:00+00:00,104.23,104.52,104.08,104.42,10922
|
|
2023-10-06 10:30:00+00:00,104.43,105.02,104.4,104.86,13630
|
|
2023-10-06 10:35:00+00:00,104.83,105.15,104.66,104.9,10523
|
|
2023-10-06 10:40:00+00:00,104.9,105.07,104.63,105.04,8685
|
|
2023-10-06 10:45:00+00:00,105.05,105.46,104.98,105.2,10535
|
|
2023-10-06 10:50:00+00:00,105.21,105.47,105.12,105.17,7435
|
|
2023-10-06 10:55:00+00:00,105.16,105.55,105.07,105.48,7759
|
|
2023-10-06 11:00:00+00:00,105.49,105.86,105.44,105.83,8414
|
|
2023-10-06 11:05:00+00:00,105.83,106.03,105.68,105.95,11692
|
|
2023-10-06 11:10:00+00:00,105.95,106.2,105.81,105.88,9711
|
|
2023-10-06 11:15:00+00:00,105.88,105.98,105.56,105.63,7858
|
|
2023-10-06 11:20:00+00:00,105.63,105.75,105.5,105.71,5110
|
|
2023-10-06 11:25:00+00:00,105.69,105.99,105.65,105.69,8605
|
|
2023-10-06 11:30:00+00:00,105.69,106.15,105.64,106.12,7199
|
|
2023-10-06 11:35:00+00:00,106.13,106.31,106.06,106.19,7534
|
|
2023-10-06 11:40:00+00:00,106.19,106.44,106.14,106.23,7351
|
|
2023-10-06 11:45:00+00:00,106.24,106.58,106.18,106.56,6726
|
|
2023-10-06 11:50:00+00:00,106.56,106.6,106.34,106.39,6444
|
|
2023-10-06 11:55:00+00:00,106.38,106.75,106.11,106.75,8548
|
|
2023-10-06 12:00:00+00:00,106.74,106.86,106.59,106.8,6860
|
|
2023-10-06 12:05:00+00:00,106.78,106.85,106.54,106.7,6560
|
|
2023-10-06 12:10:00+00:00,106.71,106.72,106.45,106.48,5081
|
|
2023-10-06 12:15:00+00:00,106.48,106.83,106.48,106.73,4768
|
|
2023-10-06 12:20:00+00:00,106.73,106.74,106.33,106.41,6459
|
|
2023-10-06 12:25:00+00:00,106.43,106.65,106.25,106.58,6504
|
|
2023-10-06 12:30:00+00:00,106.58,106.64,106.31,106.31,4273
|
|
2023-10-06 12:35:00+00:00,106.33,106.77,106.29,106.69,5877
|
|
2023-10-06 12:40:00+00:00,106.69,106.9,106.67,106.77,4946
|
|
2023-10-06 12:45:00+00:00,106.77,107.03,106.75,106.86,7731
|
|
2023-10-06 12:50:00+00:00,106.86,107.0,106.64,106.79,5295
|
|
2023-10-06 12:55:00+00:00,106.78,106.91,106.76,106.84,3117
|
|
2023-10-06 13:00:00+00:00,106.84,106.92,106.72,106.75,2854
|
|
2023-10-06 13:05:00+00:00,106.76,106.87,106.68,106.76,1980
|
|
2023-10-06 13:10:00+00:00,106.76,106.92,106.6,106.92,4407
|
|
2023-10-06 13:15:00+00:00,106.93,106.95,106.85,106.95,2902
|
|
2023-10-06 13:20:00+00:00,106.94,107.09,106.88,106.95,5551
|
|
2023-10-06 13:25:00+00:00,106.95,107.04,106.88,106.95,2956
|
|
2023-10-06 13:30:00+00:00,106.95,107.02,106.82,106.94,3258
|
|
2023-10-06 13:35:00+00:00,106.94,106.98,106.77,106.92,3620
|
|
2023-10-06 13:40:00+00:00,106.91,106.97,106.61,106.69,3762
|
|
2023-10-06 13:45:00+00:00,106.69,106.79,106.55,106.74,4254
|
|
2023-10-06 13:50:00+00:00,106.72,106.85,106.7,106.8,3499
|
|
2023-10-06 13:55:00+00:00,106.79,106.97,106.77,106.95,3517
|
|
2023-10-06 14:00:00+00:00,106.94,106.97,106.76,106.92,4095
|
|
2023-10-06 14:05:00+00:00,106.92,106.98,106.76,106.89,3426
|
|
2023-10-06 14:10:00+00:00,106.9,107.07,106.86,106.9,4347
|
|
2023-10-06 14:15:00+00:00,106.91,106.91,106.72,106.77,3071
|
|
2023-10-06 14:20:00+00:00,106.76,106.9,106.75,106.86,3175
|
|
2023-10-06 14:25:00+00:00,106.87,107.06,106.83,107.01,3602
|
|
2023-10-06 14:30:00+00:00,107.02,107.04,106.85,106.94,3238
|
|
2023-10-06 14:35:00+00:00,106.94,107.07,106.88,106.98,4760
|
|
2023-10-06 14:40:00+00:00,106.98,107.11,106.94,107.04,6545
|
|
2023-10-06 14:45:00+00:00,107.05,107.25,107.04,107.15,5946
|
|
2023-10-06 14:50:00+00:00,107.15,107.18,106.98,107.08,4533
|
|
2023-10-06 14:55:00+00:00,107.08,107.27,107.04,107.27,5191
|
|
2023-10-06 15:00:00+00:00,107.27,107.3,107.08,107.17,5117
|
|
2023-10-06 15:05:00+00:00,107.18,107.5,107.12,107.47,8872
|
|
2023-10-06 15:10:00+00:00,107.47,107.48,107.24,107.3,5572
|
|
2023-10-06 15:15:00+00:00,107.31,107.43,107.25,107.27,5329
|
|
2023-10-06 15:20:00+00:00,107.28,107.5,107.24,107.48,5025
|
|
2023-10-06 15:25:00+00:00,107.48,107.66,107.41,107.62,6588
|
|
2023-10-06 15:30:00+00:00,107.63,107.72,107.52,107.54,6035
|
|
2023-10-06 15:35:00+00:00,107.54,107.82,107.5,107.81,6442
|
|
2023-10-06 15:40:00+00:00,107.82,107.87,107.59,107.63,7392
|
|
2023-10-06 15:45:00+00:00,107.63,107.65,107.49,107.53,5107
|
|
2023-10-06 15:50:00+00:00,107.53,107.6,107.19,107.28,10199
|
|
2023-10-06 15:55:00+00:00,107.27,107.36,107.14,107.27,13794
|
|
2023-10-09 09:30:00+00:00,106.0,106.47,105.32,105.53,14260
|
|
2023-10-09 09:35:00+00:00,105.54,105.92,105.22,105.76,8528
|
|
2023-10-09 09:40:00+00:00,105.77,106.34,105.53,106.3,9349
|
|
2023-10-09 09:45:00+00:00,106.3,106.47,105.64,106.39,10693
|
|
2023-10-09 09:50:00+00:00,106.41,106.43,105.74,106.16,7639
|
|
2023-10-09 09:55:00+00:00,106.13,106.23,105.67,105.78,8038
|
|
2023-10-09 10:00:00+00:00,105.78,106.12,104.79,104.92,15289
|
|
2023-10-09 10:05:00+00:00,104.95,105.53,104.9,105.33,9415
|
|
2023-10-09 10:10:00+00:00,105.35,105.59,105.06,105.45,6291
|
|
2023-10-09 10:15:00+00:00,105.44,105.92,105.41,105.87,6922
|
|
2023-10-09 10:20:00+00:00,105.86,106.12,105.65,106.05,5264
|
|
2023-10-09 10:25:00+00:00,106.06,106.12,105.65,105.76,5188
|
|
2023-10-09 10:30:00+00:00,105.75,105.97,105.57,105.76,5006
|
|
2023-10-09 10:35:00+00:00,105.75,105.91,105.43,105.64,6054
|
|
2023-10-09 10:40:00+00:00,105.65,105.8,105.45,105.73,3569
|
|
2023-10-09 10:45:00+00:00,105.71,105.72,105.18,105.23,3902
|
|
2023-10-09 10:50:00+00:00,105.24,105.44,105.16,105.33,4855
|
|
2023-10-09 10:55:00+00:00,105.33,105.45,105.1,105.15,4985
|
|
2023-10-09 11:00:00+00:00,105.17,105.26,104.98,105.18,4429
|
|
2023-10-09 11:05:00+00:00,105.18,105.19,104.9,105.04,4325
|
|
2023-10-09 11:10:00+00:00,105.03,105.13,104.79,105.07,5004
|
|
2023-10-09 11:15:00+00:00,105.08,105.29,105.07,105.28,4079
|
|
2023-10-09 11:20:00+00:00,105.28,105.48,105.15,105.34,3861
|
|
2023-10-09 11:25:00+00:00,105.34,105.64,105.29,105.58,3143
|
|
2023-10-09 11:30:00+00:00,105.57,105.69,105.47,105.53,3630
|
|
2023-10-09 11:35:00+00:00,105.52,105.62,105.43,105.5,2370
|
|
2023-10-09 11:40:00+00:00,105.49,105.56,105.39,105.48,2696
|
|
2023-10-09 11:45:00+00:00,105.48,105.71,105.41,105.68,4136
|
|
2023-10-09 11:50:00+00:00,105.69,105.8,105.52,105.63,3447
|
|
2023-10-09 11:55:00+00:00,105.63,105.71,105.52,105.64,2595
|
|
2023-10-09 12:00:00+00:00,105.65,105.8,105.58,105.63,3307
|
|
2023-10-09 12:05:00+00:00,105.61,105.82,105.57,105.68,2530
|
|
2023-10-09 12:10:00+00:00,105.69,105.75,105.57,105.63,2036
|
|
2023-10-09 12:15:00+00:00,105.64,105.81,105.55,105.8,2959
|
|
2023-10-09 12:20:00+00:00,105.79,106.05,105.76,105.91,4038
|
|
2023-10-09 12:25:00+00:00,105.91,105.94,105.73,105.8,2436
|
|
2023-10-09 12:30:00+00:00,105.82,105.95,105.74,105.85,2572
|
|
2023-10-09 12:35:00+00:00,105.88,105.88,105.66,105.76,1748
|
|
2023-10-09 12:40:00+00:00,105.77,105.79,105.56,105.58,1949
|
|
2023-10-09 12:45:00+00:00,105.58,105.68,105.42,105.63,3503
|
|
2023-10-09 12:50:00+00:00,105.62,105.7,105.55,105.61,1894
|
|
2023-10-09 12:55:00+00:00,105.61,105.67,105.42,105.61,2024
|
|
2023-10-09 13:00:00+00:00,105.61,105.82,105.6,105.71,3120
|
|
2023-10-09 13:05:00+00:00,105.71,105.8,105.67,105.8,1386
|
|
2023-10-09 13:10:00+00:00,105.8,105.81,105.63,105.65,1616
|
|
2023-10-09 13:15:00+00:00,105.65,105.8,105.64,105.78,1462
|
|
2023-10-09 13:20:00+00:00,105.78,105.96,105.75,105.96,2416
|
|
2023-10-09 13:25:00+00:00,105.96,106.35,105.96,106.28,4750
|
|
2023-10-09 13:30:00+00:00,106.29,106.52,106.28,106.42,5103
|
|
2023-10-09 13:35:00+00:00,106.41,106.62,106.35,106.62,3816
|
|
2023-10-09 13:40:00+00:00,106.62,107.03,106.59,106.98,5852
|
|
2023-10-09 13:45:00+00:00,106.97,107.16,106.9,106.96,6251
|
|
2023-10-09 13:50:00+00:00,106.97,107.07,106.87,106.94,3193
|
|
2023-10-09 13:55:00+00:00,106.93,107.06,106.85,107.04,3742
|
|
2023-10-09 14:00:00+00:00,107.04,107.06,106.73,107.04,4729
|
|
2023-10-09 14:05:00+00:00,107.03,107.28,106.94,107.08,5656
|
|
2023-10-09 14:10:00+00:00,107.08,107.15,106.9,106.9,3256
|
|
2023-10-09 14:15:00+00:00,106.91,107.09,106.91,106.96,2081
|
|
2023-10-09 14:20:00+00:00,106.97,107.12,106.94,106.99,1993
|
|
2023-10-09 14:25:00+00:00,107.0,107.15,106.89,107.09,2990
|
|
2023-10-09 14:30:00+00:00,107.1,107.16,106.88,106.88,2846
|
|
2023-10-09 14:35:00+00:00,106.89,107.02,106.74,106.99,3405
|
|
2023-10-09 14:40:00+00:00,106.97,107.2,106.96,107.17,3036
|
|
2023-10-09 14:45:00+00:00,107.17,107.18,106.99,107.08,1915
|
|
2023-10-09 14:50:00+00:00,107.07,107.19,106.98,107.18,1901
|
|
2023-10-09 14:55:00+00:00,107.18,107.31,107.05,107.06,3985
|
|
2023-10-09 15:00:00+00:00,107.04,107.19,106.87,107.13,3960
|
|
2023-10-09 15:05:00+00:00,107.14,107.29,107.11,107.17,3001
|
|
2023-10-09 15:10:00+00:00,107.18,107.3,107.03,107.12,3013
|
|
2023-10-09 15:15:00+00:00,107.12,107.12,106.92,106.96,3764
|
|
2023-10-09 15:20:00+00:00,106.96,107.22,106.95,107.21,3466
|
|
2023-10-09 15:25:00+00:00,107.2,107.31,107.11,107.25,3906
|
|
2023-10-09 15:30:00+00:00,107.24,107.26,107.07,107.11,2428
|
|
2023-10-09 15:35:00+00:00,107.1,107.17,107.03,107.1,2201
|
|
2023-10-09 15:40:00+00:00,107.11,107.14,107.0,107.05,2553
|
|
2023-10-09 15:45:00+00:00,107.05,107.05,106.92,107.01,3388
|
|
2023-10-09 15:50:00+00:00,107.01,107.05,106.81,106.98,6145
|
|
2023-10-09 15:55:00+00:00,106.99,107.08,106.94,106.98,8161
|
|
2023-10-10 09:30:00+00:00,107.43,108.3,106.76,106.77,19317
|
|
2023-10-10 09:35:00+00:00,106.76,106.89,106.4,106.88,11542
|
|
2023-10-10 09:40:00+00:00,106.87,107.75,106.82,107.17,15623
|
|
2023-10-10 09:45:00+00:00,107.16,107.37,106.81,107.03,8786
|
|
2023-10-10 09:50:00+00:00,107.04,107.56,107.04,107.42,7378
|
|
2023-10-10 09:55:00+00:00,107.41,107.72,107.23,107.65,9022
|
|
2023-10-10 10:00:00+00:00,107.66,108.07,107.56,107.92,10904
|
|
2023-10-10 10:05:00+00:00,107.94,108.03,107.67,107.76,6400
|
|
2023-10-10 10:10:00+00:00,107.76,107.99,107.54,107.95,7006
|
|
2023-10-10 10:15:00+00:00,107.95,108.02,107.64,107.78,4751
|
|
2023-10-10 10:20:00+00:00,107.78,107.97,107.55,107.89,4815
|
|
2023-10-10 10:25:00+00:00,107.91,108.24,107.84,108.12,8637
|
|
2023-10-10 10:30:00+00:00,108.13,108.55,108.11,108.47,8231
|
|
2023-10-10 10:35:00+00:00,108.48,108.6,108.36,108.4,6823
|
|
2023-10-10 10:40:00+00:00,108.39,108.73,108.37,108.68,7200
|
|
2023-10-10 10:45:00+00:00,108.69,108.84,108.28,108.34,7147
|
|
2023-10-10 10:50:00+00:00,108.35,108.45,108.14,108.29,4928
|
|
2023-10-10 10:55:00+00:00,108.28,108.39,108.16,108.27,3358
|
|
2023-10-10 11:00:00+00:00,108.29,108.56,108.26,108.55,4828
|
|
2023-10-10 11:05:00+00:00,108.55,109.01,108.44,108.46,9923
|
|
2023-10-10 11:10:00+00:00,108.47,108.56,108.23,108.55,5653
|
|
2023-10-10 11:15:00+00:00,108.55,108.73,108.53,108.71,4796
|
|
2023-10-10 11:20:00+00:00,108.7,108.71,108.44,108.53,4266
|
|
2023-10-10 11:25:00+00:00,108.53,108.59,108.39,108.58,3470
|
|
2023-10-10 11:30:00+00:00,108.59,108.74,108.43,108.67,5212
|
|
2023-10-10 11:35:00+00:00,108.67,108.77,108.53,108.64,5172
|
|
2023-10-10 11:40:00+00:00,108.64,109.43,108.59,109.24,19423
|
|
2023-10-10 11:45:00+00:00,109.27,109.76,109.15,109.74,12095
|
|
2023-10-10 11:50:00+00:00,109.75,109.86,109.37,109.65,9856
|
|
2023-10-10 11:55:00+00:00,109.64,109.77,109.52,109.6,5243
|
|
2023-10-10 12:00:00+00:00,109.59,109.7,109.38,109.44,4773
|
|
2023-10-10 12:05:00+00:00,109.44,109.65,109.41,109.58,4265
|
|
2023-10-10 12:10:00+00:00,109.59,109.69,109.41,109.64,4570
|
|
2023-10-10 12:15:00+00:00,109.65,109.8,109.6,109.76,5051
|
|
2023-10-10 12:20:00+00:00,109.76,109.79,109.39,109.46,4979
|
|
2023-10-10 12:25:00+00:00,109.46,109.61,109.44,109.59,2679
|
|
2023-10-10 12:30:00+00:00,109.59,109.72,109.55,109.66,3222
|
|
2023-10-10 12:35:00+00:00,109.66,109.94,109.62,109.9,4157
|
|
2023-10-10 12:40:00+00:00,109.9,109.94,109.83,109.92,3651
|
|
2023-10-10 12:45:00+00:00,109.91,110.12,109.7,109.7,6423
|
|
2023-10-10 12:50:00+00:00,109.72,110.08,109.71,110.01,4169
|
|
2023-10-10 12:55:00+00:00,110.0,110.06,109.89,110.03,3810
|
|
2023-10-10 13:00:00+00:00,110.03,110.1,109.3,109.3,8396
|
|
2023-10-10 13:05:00+00:00,109.31,109.32,108.75,108.87,9338
|
|
2023-10-10 13:10:00+00:00,108.88,109.06,108.48,108.57,8090
|
|
2023-10-10 13:15:00+00:00,108.58,108.67,108.38,108.47,5622
|
|
2023-10-10 13:20:00+00:00,108.47,108.7,108.45,108.62,4162
|
|
2023-10-10 13:25:00+00:00,108.61,108.79,108.52,108.79,4351
|
|
2023-10-10 13:30:00+00:00,108.79,108.85,108.55,108.69,4755
|
|
2023-10-10 13:35:00+00:00,108.69,108.78,108.58,108.68,3384
|
|
2023-10-10 13:40:00+00:00,108.66,109.0,108.63,108.98,3951
|
|
2023-10-10 13:45:00+00:00,108.99,109.07,108.85,109.01,3945
|
|
2023-10-10 13:50:00+00:00,109.02,109.04,108.65,108.83,3639
|
|
2023-10-10 13:55:00+00:00,108.84,108.99,108.8,108.91,3099
|
|
2023-10-10 14:00:00+00:00,108.9,109.12,108.78,109.08,3801
|
|
2023-10-10 14:05:00+00:00,109.08,109.09,108.88,108.92,2495
|
|
2023-10-10 14:10:00+00:00,108.92,109.06,108.75,108.77,2700
|
|
2023-10-10 14:15:00+00:00,108.77,108.96,108.74,108.92,3409
|
|
2023-10-10 14:20:00+00:00,108.93,108.99,108.7,108.71,2237
|
|
2023-10-10 14:25:00+00:00,108.71,108.75,108.45,108.49,5275
|
|
2023-10-10 14:30:00+00:00,108.51,108.66,108.48,108.59,2375
|
|
2023-10-10 14:35:00+00:00,108.59,108.7,108.22,108.37,6400
|
|
2023-10-10 14:40:00+00:00,108.37,108.49,108.29,108.47,5106
|
|
2023-10-10 14:45:00+00:00,108.46,108.94,108.44,108.76,6236
|
|
2023-10-10 14:50:00+00:00,108.77,108.91,108.67,108.74,4304
|
|
2023-10-10 14:55:00+00:00,108.73,108.98,108.69,108.96,4764
|
|
2023-10-10 15:00:00+00:00,108.96,109.22,108.87,109.13,5730
|
|
2023-10-10 15:05:00+00:00,109.13,109.2,109.03,109.17,3336
|
|
2023-10-10 15:10:00+00:00,109.18,109.19,108.92,108.95,4092
|
|
2023-10-10 15:15:00+00:00,108.95,109.1,108.89,109.0,3674
|
|
2023-10-10 15:20:00+00:00,108.99,109.08,108.7,109.07,4845
|
|
2023-10-10 15:25:00+00:00,109.07,109.13,108.93,109.08,3885
|
|
2023-10-10 15:30:00+00:00,109.09,109.12,108.91,109.06,6119
|
|
2023-10-10 15:35:00+00:00,109.06,109.12,108.81,108.88,3487
|
|
2023-10-10 15:40:00+00:00,108.88,109.08,108.87,109.01,2879
|
|
2023-10-10 15:45:00+00:00,109.01,109.16,108.92,109.16,4513
|
|
2023-10-10 15:50:00+00:00,109.15,109.26,108.91,109.01,8084
|
|
2023-10-10 15:55:00+00:00,109.01,109.15,108.98,109.01,11584
|
|
2023-10-11 09:30:00+00:00,109.15,110.06,108.78,110.01,16507
|
|
2023-10-11 09:35:00+00:00,110.02,110.1,109.53,109.68,12259
|
|
2023-10-11 09:40:00+00:00,109.67,109.73,109.16,109.2,9448
|
|
2023-10-11 09:45:00+00:00,109.2,109.5,108.94,108.95,9629
|
|
2023-10-11 09:50:00+00:00,108.95,109.1,108.39,108.68,10459
|
|
2023-10-11 09:55:00+00:00,108.68,108.85,108.55,108.82,6015
|
|
2023-10-11 10:00:00+00:00,108.82,108.85,108.24,108.43,6848
|
|
2023-10-11 10:05:00+00:00,108.41,108.73,108.34,108.56,6759
|
|
2023-10-11 10:10:00+00:00,108.56,108.83,108.37,108.49,7389
|
|
2023-10-11 10:15:00+00:00,108.49,108.63,108.37,108.48,4590
|
|
2023-10-11 10:20:00+00:00,108.49,108.78,108.42,108.73,6184
|
|
2023-10-11 10:25:00+00:00,108.73,108.75,108.22,108.28,6694
|
|
2023-10-11 10:30:00+00:00,108.29,108.59,107.89,108.5,9956
|
|
2023-10-11 10:35:00+00:00,108.5,108.82,108.39,108.75,5080
|
|
2023-10-11 10:40:00+00:00,108.76,108.89,108.67,108.78,6188
|
|
2023-10-11 10:45:00+00:00,108.79,108.82,108.45,108.58,5449
|
|
2023-10-11 10:50:00+00:00,108.61,109.04,108.61,108.99,7718
|
|
2023-10-11 10:55:00+00:00,109.0,109.14,108.86,109.11,4813
|
|
2023-10-11 11:00:00+00:00,109.11,109.37,109.06,109.11,7460
|
|
2023-10-11 11:05:00+00:00,109.12,109.33,109.11,109.28,4607
|
|
2023-10-11 11:10:00+00:00,109.28,109.47,109.18,109.21,5142
|
|
2023-10-11 11:15:00+00:00,109.22,109.23,108.39,108.45,7896
|
|
2023-10-11 11:20:00+00:00,108.46,108.63,108.39,108.55,5902
|
|
2023-10-11 11:25:00+00:00,108.57,108.62,108.2,108.3,4466
|
|
2023-10-11 11:30:00+00:00,108.3,108.41,108.26,108.31,2974
|
|
2023-10-11 11:35:00+00:00,108.3,108.32,108.08,108.1,3989
|
|
2023-10-11 11:40:00+00:00,108.1,108.12,107.7,107.77,7483
|
|
2023-10-11 11:45:00+00:00,107.77,107.96,107.75,107.89,5242
|
|
2023-10-11 11:50:00+00:00,107.9,108.05,107.85,107.87,5082
|
|
2023-10-11 11:55:00+00:00,107.88,108.02,107.77,107.96,4722
|
|
2023-10-11 12:00:00+00:00,107.95,108.08,107.88,107.97,3807
|
|
2023-10-11 12:05:00+00:00,107.97,107.98,107.79,107.89,4129
|
|
2023-10-11 12:10:00+00:00,107.89,107.9,107.62,107.7,4950
|
|
2023-10-11 12:15:00+00:00,107.71,107.71,107.43,107.52,5802
|
|
2023-10-11 12:20:00+00:00,107.54,107.72,107.45,107.72,3317
|
|
2023-10-11 12:25:00+00:00,107.72,107.92,107.67,107.9,3920
|
|
2023-10-11 12:30:00+00:00,107.91,108.07,107.87,107.97,4539
|
|
2023-10-11 12:35:00+00:00,107.97,107.99,107.76,107.93,3962
|
|
2023-10-11 12:40:00+00:00,107.94,108.0,107.87,107.87,1833
|
|
2023-10-11 12:45:00+00:00,107.86,107.88,107.76,107.83,2218
|
|
2023-10-11 12:50:00+00:00,107.82,107.9,107.65,107.76,2788
|
|
2023-10-11 12:55:00+00:00,107.76,108.13,107.71,108.11,3651
|
|
2023-10-11 13:00:00+00:00,108.1,108.2,107.88,108.06,4988
|
|
2023-10-11 13:05:00+00:00,108.07,108.14,108.0,108.03,1899
|
|
2023-10-11 13:10:00+00:00,108.01,108.11,108.0,108.1,2224
|
|
2023-10-11 13:15:00+00:00,108.09,108.1,107.47,107.51,6062
|
|
2023-10-11 13:20:00+00:00,107.5,107.8,107.44,107.73,4604
|
|
2023-10-11 13:25:00+00:00,107.74,107.8,107.62,107.67,3745
|
|
2023-10-11 13:30:00+00:00,107.65,107.67,107.29,107.38,5940
|
|
2023-10-11 13:35:00+00:00,107.38,107.38,106.94,106.95,8012
|
|
2023-10-11 13:40:00+00:00,106.95,107.26,106.93,107.25,4370
|
|
2023-10-11 13:45:00+00:00,107.25,107.37,107.22,107.3,2962
|
|
2023-10-11 13:50:00+00:00,107.31,107.56,107.3,107.55,3010
|
|
2023-10-11 13:55:00+00:00,107.55,107.61,107.47,107.52,2927
|
|
2023-10-11 14:00:00+00:00,107.52,107.79,107.49,107.52,4843
|
|
2023-10-11 14:05:00+00:00,107.51,107.71,107.47,107.64,4626
|
|
2023-10-11 14:10:00+00:00,107.63,107.71,107.5,107.52,3653
|
|
2023-10-11 14:15:00+00:00,107.53,107.75,107.52,107.63,3983
|
|
2023-10-11 14:20:00+00:00,107.63,108.02,107.62,108.0,6069
|
|
2023-10-11 14:25:00+00:00,108.0,108.16,107.78,107.83,5271
|
|
2023-10-11 14:30:00+00:00,107.83,107.92,107.74,107.86,4172
|
|
2023-10-11 14:35:00+00:00,107.87,108.0,107.82,107.84,3355
|
|
2023-10-11 14:40:00+00:00,107.84,107.99,107.82,107.98,3544
|
|
2023-10-11 14:45:00+00:00,107.98,108.09,107.89,108.0,3341
|
|
2023-10-11 14:50:00+00:00,108.0,108.08,107.91,108.02,2082
|
|
2023-10-11 14:55:00+00:00,108.01,108.06,107.92,108.02,2275
|
|
2023-10-11 15:00:00+00:00,108.01,108.13,107.97,108.05,3018
|
|
2023-10-11 15:05:00+00:00,108.04,108.05,107.66,107.78,4483
|
|
2023-10-11 15:10:00+00:00,107.78,107.84,107.64,107.65,3466
|
|
2023-10-11 15:15:00+00:00,107.66,107.8,107.59,107.75,3981
|
|
2023-10-11 15:20:00+00:00,107.74,107.76,107.63,107.75,3785
|
|
2023-10-11 15:25:00+00:00,107.76,107.95,107.66,107.89,4828
|
|
2023-10-11 15:30:00+00:00,107.88,107.92,107.72,107.78,4177
|
|
2023-10-11 15:35:00+00:00,107.78,107.98,107.65,107.95,5203
|
|
2023-10-11 15:40:00+00:00,107.95,108.05,107.86,107.97,5305
|
|
2023-10-11 15:45:00+00:00,107.96,108.14,107.95,108.08,6222
|
|
2023-10-11 15:50:00+00:00,108.06,108.31,108.06,108.19,9664
|
|
2023-10-11 15:55:00+00:00,108.2,108.36,108.12,108.29,11559
|
|
2023-10-12 09:30:00+00:00,108.4,108.97,107.96,108.57,12165
|
|
2023-10-12 09:35:00+00:00,108.59,109.71,108.58,109.48,14403
|
|
2023-10-12 09:40:00+00:00,109.49,109.76,108.99,109.4,12217
|
|
2023-10-12 09:45:00+00:00,109.41,109.55,108.66,109.14,9144
|
|
2023-10-12 09:50:00+00:00,109.12,110.07,109.05,109.73,16486
|
|
2023-10-12 09:55:00+00:00,109.74,110.07,109.64,109.99,10885
|
|
2023-10-12 10:00:00+00:00,110.0,110.36,109.78,110.25,14127
|
|
2023-10-12 10:05:00+00:00,110.25,110.94,110.19,110.73,15466
|
|
2023-10-12 10:10:00+00:00,110.74,111.31,110.72,110.85,16394
|
|
2023-10-12 10:15:00+00:00,110.84,110.86,110.07,110.3,13936
|
|
2023-10-12 10:20:00+00:00,110.31,110.6,110.12,110.27,8996
|
|
2023-10-12 10:25:00+00:00,110.26,110.8,109.85,110.03,9359
|
|
2023-10-12 10:30:00+00:00,110.04,110.53,109.92,110.51,6743
|
|
2023-10-12 10:35:00+00:00,110.51,110.79,110.32,110.67,9268
|
|
2023-10-12 10:40:00+00:00,110.65,110.94,110.47,110.52,9483
|
|
2023-10-12 10:45:00+00:00,110.5,110.96,110.45,110.78,6976
|
|
2023-10-12 10:50:00+00:00,110.78,110.8,110.37,110.46,5975
|
|
2023-10-12 10:55:00+00:00,110.46,110.5,110.22,110.45,6188
|
|
2023-10-12 11:00:00+00:00,110.45,110.45,109.87,110.13,8300
|
|
2023-10-12 11:05:00+00:00,110.12,110.41,109.95,110.36,5883
|
|
2023-10-12 11:10:00+00:00,110.35,110.77,110.35,110.72,6885
|
|
2023-10-12 11:15:00+00:00,110.71,110.85,110.65,110.83,6215
|
|
2023-10-12 11:20:00+00:00,110.82,110.84,110.43,110.44,4874
|
|
2023-10-12 11:25:00+00:00,110.43,110.5,110.07,110.11,4890
|
|
2023-10-12 11:30:00+00:00,110.11,110.18,109.98,110.09,5088
|
|
2023-10-12 11:35:00+00:00,110.1,110.14,109.81,110.06,4975
|
|
2023-10-12 11:40:00+00:00,110.07,110.18,109.85,110.16,5022
|
|
2023-10-12 11:45:00+00:00,110.16,110.23,109.95,109.98,4755
|
|
2023-10-12 11:50:00+00:00,109.97,110.2,109.93,110.14,4125
|
|
2023-10-12 11:55:00+00:00,110.12,110.17,109.99,110.15,2740
|
|
2023-10-12 12:00:00+00:00,110.17,110.34,109.9,109.95,7338
|
|
2023-10-12 12:05:00+00:00,109.96,110.08,109.88,109.92,4278
|
|
2023-10-12 12:10:00+00:00,109.92,110.0,109.69,109.76,5759
|
|
2023-10-12 12:15:00+00:00,109.76,110.09,109.76,109.95,5263
|
|
2023-10-12 12:20:00+00:00,109.97,110.15,109.84,109.98,5542
|
|
2023-10-12 12:25:00+00:00,109.97,110.24,109.87,110.07,4665
|
|
2023-10-12 12:30:00+00:00,110.07,110.2,110.0,110.02,2913
|
|
2023-10-12 12:35:00+00:00,110.03,110.21,110.01,110.19,3158
|
|
2023-10-12 12:40:00+00:00,110.2,110.37,110.19,110.31,3694
|
|
2023-10-12 12:45:00+00:00,110.31,110.31,110.04,110.12,3661
|
|
2023-10-12 12:50:00+00:00,110.12,110.49,110.05,110.45,5335
|
|
2023-10-12 12:55:00+00:00,110.45,110.48,109.89,110.06,7342
|
|
2023-10-12 13:00:00+00:00,110.06,110.09,109.46,109.64,6920
|
|
2023-10-12 13:05:00+00:00,109.64,109.7,109.21,109.28,7493
|
|
2023-10-12 13:10:00+00:00,109.29,109.33,108.85,108.86,7918
|
|
2023-10-12 13:15:00+00:00,108.85,108.92,108.72,108.88,5108
|
|
2023-10-12 13:20:00+00:00,108.88,109.0,108.58,108.64,5960
|
|
2023-10-12 13:25:00+00:00,108.63,108.68,108.48,108.62,5137
|
|
2023-10-12 13:30:00+00:00,108.61,108.92,108.55,108.62,6016
|
|
2023-10-12 13:35:00+00:00,108.63,108.73,108.51,108.55,5232
|
|
2023-10-12 13:40:00+00:00,108.54,108.61,108.32,108.5,5128
|
|
2023-10-12 13:45:00+00:00,108.51,108.73,108.49,108.67,4763
|
|
2023-10-12 13:50:00+00:00,108.67,108.7,108.4,108.51,4497
|
|
2023-10-12 13:55:00+00:00,108.51,108.67,108.31,108.41,4936
|
|
2023-10-12 14:00:00+00:00,108.41,108.53,108.17,108.19,5485
|
|
2023-10-12 14:05:00+00:00,108.18,108.27,107.81,107.84,6286
|
|
2023-10-12 14:10:00+00:00,107.82,107.87,107.51,107.71,6829
|
|
2023-10-12 14:15:00+00:00,107.72,107.78,107.54,107.58,4107
|
|
2023-10-12 14:20:00+00:00,107.58,108.15,107.57,108.09,7378
|
|
2023-10-12 14:25:00+00:00,108.09,108.24,108.01,108.2,5031
|
|
2023-10-12 14:30:00+00:00,108.22,108.4,108.03,108.4,4888
|
|
2023-10-12 14:35:00+00:00,108.39,108.44,108.25,108.44,4006
|
|
2023-10-12 14:40:00+00:00,108.44,108.54,108.32,108.51,3380
|
|
2023-10-12 14:45:00+00:00,108.5,108.7,108.41,108.64,4231
|
|
2023-10-12 14:50:00+00:00,108.64,108.66,108.37,108.44,3635
|
|
2023-10-12 14:55:00+00:00,108.43,108.5,108.31,108.39,2194
|
|
2023-10-12 15:00:00+00:00,108.4,108.65,108.37,108.62,3085
|
|
2023-10-12 15:05:00+00:00,108.61,108.65,108.41,108.59,2763
|
|
2023-10-12 15:10:00+00:00,108.59,108.72,108.37,108.7,3652
|
|
2023-10-12 15:15:00+00:00,108.69,108.9,108.53,108.86,4304
|
|
2023-10-12 15:20:00+00:00,108.85,108.92,108.61,108.66,4958
|
|
2023-10-12 15:25:00+00:00,108.64,108.75,108.54,108.68,4299
|
|
2023-10-12 15:30:00+00:00,108.67,108.98,108.67,108.87,4080
|
|
2023-10-12 15:35:00+00:00,108.88,109.06,108.87,108.96,4089
|
|
2023-10-12 15:40:00+00:00,108.96,108.99,108.79,108.82,3718
|
|
2023-10-12 15:45:00+00:00,108.82,108.91,108.78,108.9,3164
|
|
2023-10-12 15:50:00+00:00,108.9,109.12,108.87,108.96,7186
|
|
2023-10-12 15:55:00+00:00,108.97,108.97,108.77,108.78,8336
|
|
2023-10-13 09:30:00+00:00,108.65,108.97,107.46,107.52,12087
|
|
2023-10-13 09:35:00+00:00,107.51,107.51,106.64,107.3,16214
|
|
2023-10-13 09:40:00+00:00,107.31,107.49,106.85,107.35,11827
|
|
2023-10-13 09:45:00+00:00,107.34,107.41,106.93,107.39,10127
|
|
2023-10-13 09:50:00+00:00,107.38,107.67,107.02,107.18,11068
|
|
2023-10-13 09:55:00+00:00,107.2,107.49,107.0,107.12,10122
|
|
2023-10-13 10:00:00+00:00,107.09,107.22,106.43,106.56,15616
|
|
2023-10-13 10:05:00+00:00,106.57,106.8,106.25,106.8,11292
|
|
2023-10-13 10:10:00+00:00,106.8,106.84,106.38,106.64,7503
|
|
2023-10-13 10:15:00+00:00,106.69,107.06,106.67,106.88,8098
|
|
2023-10-13 10:20:00+00:00,106.89,107.12,106.46,106.53,8699
|
|
2023-10-13 10:25:00+00:00,106.55,107.1,106.52,106.84,7029
|
|
2023-10-13 10:30:00+00:00,106.84,107.37,106.7,107.37,7143
|
|
2023-10-13 10:35:00+00:00,107.35,107.5,107.18,107.2,6874
|
|
2023-10-13 10:40:00+00:00,107.21,107.58,107.09,107.48,6376
|
|
2023-10-13 10:45:00+00:00,107.48,107.55,107.05,107.22,5863
|
|
2023-10-13 10:50:00+00:00,107.2,107.23,106.63,106.89,8368
|
|
2023-10-13 10:55:00+00:00,106.9,106.9,106.55,106.62,4742
|
|
2023-10-13 11:00:00+00:00,106.63,106.69,106.45,106.61,5589
|
|
2023-10-13 11:05:00+00:00,106.62,106.89,106.49,106.89,4758
|
|
2023-10-13 11:10:00+00:00,106.89,107.02,106.5,106.63,6797
|
|
2023-10-13 11:15:00+00:00,106.59,106.59,106.14,106.18,6904
|
|
2023-10-13 11:20:00+00:00,106.2,106.24,105.87,105.92,8527
|
|
2023-10-13 11:25:00+00:00,105.92,106.05,105.9,105.98,4989
|
|
2023-10-13 11:30:00+00:00,105.98,106.25,105.82,106.18,5467
|
|
2023-10-13 11:35:00+00:00,106.21,106.32,106.07,106.29,3243
|
|
2023-10-13 11:40:00+00:00,106.28,106.29,105.88,105.96,4620
|
|
2023-10-13 11:45:00+00:00,105.96,105.99,105.73,105.76,4635
|
|
2023-10-13 11:50:00+00:00,105.76,105.77,105.38,105.51,7160
|
|
2023-10-13 11:55:00+00:00,105.5,105.79,105.33,105.71,4881
|
|
2023-10-13 12:00:00+00:00,105.72,105.91,105.65,105.67,3816
|
|
2023-10-13 12:05:00+00:00,105.67,105.83,105.59,105.8,3786
|
|
2023-10-13 12:10:00+00:00,105.78,105.79,105.39,105.45,3585
|
|
2023-10-13 12:15:00+00:00,105.44,105.96,105.37,105.88,5410
|
|
2023-10-13 12:20:00+00:00,105.87,106.1,105.85,106.02,3733
|
|
2023-10-13 12:25:00+00:00,106.03,106.14,105.88,106.06,3907
|
|
2023-10-13 12:30:00+00:00,106.07,106.22,105.96,106.14,4118
|
|
2023-10-13 12:35:00+00:00,106.15,106.17,105.75,105.87,4836
|
|
2023-10-13 12:40:00+00:00,105.88,106.04,105.82,105.97,2568
|
|
2023-10-13 12:45:00+00:00,105.97,106.06,105.84,105.84,2159
|
|
2023-10-13 12:50:00+00:00,105.85,106.04,105.72,105.95,4063
|
|
2023-10-13 12:55:00+00:00,105.97,105.99,105.83,105.92,1451
|
|
2023-10-13 13:00:00+00:00,105.92,106.0,105.81,105.85,1472
|
|
2023-10-13 13:05:00+00:00,105.85,105.86,105.38,105.48,5283
|
|
2023-10-13 13:10:00+00:00,105.48,105.58,105.26,105.29,4748
|
|
2023-10-13 13:15:00+00:00,105.29,105.54,105.28,105.38,3122
|
|
2023-10-13 13:20:00+00:00,105.39,105.53,105.31,105.34,2721
|
|
2023-10-13 13:25:00+00:00,105.35,105.39,104.95,105.03,5946
|
|
2023-10-13 13:30:00+00:00,105.03,105.11,104.91,105.08,3998
|
|
2023-10-13 13:35:00+00:00,105.07,105.08,104.75,104.77,4432
|
|
2023-10-13 13:40:00+00:00,104.77,105.26,104.75,105.12,6615
|
|
2023-10-13 13:45:00+00:00,105.11,105.23,105.05,105.12,2639
|
|
2023-10-13 13:50:00+00:00,105.13,105.33,105.1,105.17,2818
|
|
2023-10-13 13:55:00+00:00,105.14,105.29,105.07,105.12,3047
|
|
2023-10-13 14:00:00+00:00,105.12,105.17,105.01,105.08,2337
|
|
2023-10-13 14:05:00+00:00,105.08,105.44,105.04,105.11,3870
|
|
2023-10-13 14:10:00+00:00,105.12,105.15,104.99,105.08,2400
|
|
2023-10-13 14:15:00+00:00,105.07,105.14,104.82,105.01,4792
|
|
2023-10-13 14:20:00+00:00,105.03,105.07,104.75,104.8,3618
|
|
2023-10-13 14:25:00+00:00,104.79,105.05,104.75,105.03,4770
|
|
2023-10-13 14:30:00+00:00,105.03,105.3,105.02,105.2,4256
|
|
2023-10-13 14:35:00+00:00,105.21,105.28,105.01,105.2,3602
|
|
2023-10-13 14:40:00+00:00,105.18,105.4,105.15,105.27,2624
|
|
2023-10-13 14:45:00+00:00,105.27,105.47,105.2,105.37,3713
|
|
2023-10-13 14:50:00+00:00,105.36,105.51,105.29,105.38,3577
|
|
2023-10-13 14:55:00+00:00,105.37,105.52,105.19,105.45,4633
|
|
2023-10-13 15:00:00+00:00,105.45,105.69,105.33,105.55,4272
|
|
2023-10-13 15:05:00+00:00,105.53,105.63,105.22,105.57,4395
|
|
2023-10-13 15:10:00+00:00,105.57,105.9,105.47,105.67,3926
|
|
2023-10-13 15:15:00+00:00,105.66,105.67,105.28,105.32,4598
|
|
2023-10-13 15:20:00+00:00,105.34,105.34,105.13,105.29,3752
|
|
2023-10-13 15:25:00+00:00,105.29,105.34,105.11,105.18,3135
|
|
2023-10-13 15:30:00+00:00,105.19,105.3,105.12,105.12,3244
|
|
2023-10-13 15:35:00+00:00,105.13,105.24,105.07,105.2,3692
|
|
2023-10-13 15:40:00+00:00,105.2,105.25,104.99,105.11,4940
|
|
2023-10-13 15:45:00+00:00,105.12,105.32,105.11,105.31,5057
|
|
2023-10-13 15:50:00+00:00,105.3,105.31,105.01,105.26,6097
|
|
2023-10-13 15:55:00+00:00,105.24,105.25,104.99,105.1,11591
|
|
2023-10-16 09:30:00+00:00,105.45,106.38,105.03,106.33,14337
|
|
2023-10-16 09:35:00+00:00,106.3,107.02,106.26,106.74,12147
|
|
2023-10-16 09:40:00+00:00,106.74,107.12,106.22,106.28,13366
|
|
2023-10-16 09:45:00+00:00,106.3,106.46,105.77,105.94,9245
|
|
2023-10-16 09:50:00+00:00,105.93,106.21,105.75,105.92,7259
|
|
2023-10-16 09:55:00+00:00,105.94,106.26,105.7,106.22,9577
|
|
2023-10-16 10:00:00+00:00,106.24,106.41,105.87,106.13,5983
|
|
2023-10-16 10:05:00+00:00,106.15,106.53,106.05,106.5,6015
|
|
2023-10-16 10:10:00+00:00,106.5,107.18,106.48,106.83,9348
|
|
2023-10-16 10:15:00+00:00,106.84,107.04,106.71,106.93,4795
|
|
2023-10-16 10:20:00+00:00,106.94,107.16,106.8,107.16,7462
|
|
2023-10-16 10:25:00+00:00,107.15,107.33,106.99,107.26,6039
|
|
2023-10-16 10:30:00+00:00,107.26,107.48,107.15,107.24,6523
|
|
2023-10-16 10:35:00+00:00,107.26,107.37,106.93,107.02,3997
|
|
2023-10-16 10:40:00+00:00,107.02,107.1,106.84,107.05,3473
|
|
2023-10-16 10:45:00+00:00,107.05,107.09,106.65,106.78,4283
|
|
2023-10-16 10:50:00+00:00,106.77,106.85,106.56,106.63,3944
|
|
2023-10-16 10:55:00+00:00,106.64,107.05,106.61,107.05,5021
|
|
2023-10-16 11:00:00+00:00,107.05,107.21,106.68,106.73,5400
|
|
2023-10-16 11:05:00+00:00,106.75,107.21,106.75,107.13,4357
|
|
2023-10-16 11:10:00+00:00,107.13,107.14,106.93,107.02,3099
|
|
2023-10-16 11:15:00+00:00,107.03,107.24,106.86,106.92,5104
|
|
2023-10-16 11:20:00+00:00,106.91,106.98,106.78,106.92,2879
|
|
2023-10-16 11:25:00+00:00,106.93,107.11,106.8,107.05,3252
|
|
2023-10-16 11:30:00+00:00,107.07,107.24,106.94,107.17,4559
|
|
2023-10-16 11:35:00+00:00,107.16,107.27,106.94,106.96,3625
|
|
2023-10-16 11:40:00+00:00,106.95,107.14,106.91,106.97,2913
|
|
2023-10-16 11:45:00+00:00,106.99,107.2,106.93,107.18,2923
|
|
2023-10-16 11:50:00+00:00,107.19,107.25,106.81,106.85,3981
|
|
2023-10-16 11:55:00+00:00,106.84,106.91,106.65,106.65,2919
|
|
2023-10-16 12:00:00+00:00,106.65,106.72,106.51,106.69,3907
|
|
2023-10-16 12:05:00+00:00,106.68,107.02,106.64,106.99,4578
|
|
2023-10-16 12:10:00+00:00,106.99,106.99,106.64,106.68,3334
|
|
2023-10-16 12:15:00+00:00,106.69,106.95,106.68,106.9,3211
|
|
2023-10-16 12:20:00+00:00,106.9,107.05,106.81,106.95,3708
|
|
2023-10-16 12:25:00+00:00,106.96,106.98,106.78,106.9,2421
|
|
2023-10-16 12:30:00+00:00,106.92,107.01,106.81,106.85,2086
|
|
2023-10-16 12:35:00+00:00,106.86,106.92,106.73,106.84,1837
|
|
2023-10-16 12:40:00+00:00,106.84,106.96,106.81,106.92,1419
|
|
2023-10-16 12:45:00+00:00,106.92,107.08,106.85,106.88,2737
|
|
2023-10-16 12:50:00+00:00,106.9,106.99,106.83,106.94,1692
|
|
2023-10-16 12:55:00+00:00,106.92,106.96,106.63,106.96,2491
|
|
2023-10-16 13:00:00+00:00,106.95,107.06,106.93,107.05,2449
|
|
2023-10-16 13:05:00+00:00,107.06,107.29,107.02,107.29,3181
|
|
2023-10-16 13:10:00+00:00,107.29,107.43,107.19,107.22,4323
|
|
2023-10-16 13:15:00+00:00,107.21,107.26,106.85,106.85,3855
|
|
2023-10-16 13:20:00+00:00,106.86,106.86,106.11,106.17,7038
|
|
2023-10-16 13:25:00+00:00,106.17,106.36,105.9,106.27,6206
|
|
2023-10-16 13:30:00+00:00,106.28,106.42,106.18,106.32,3198
|
|
2023-10-16 13:35:00+00:00,106.3,106.48,106.26,106.37,3030
|
|
2023-10-16 13:40:00+00:00,106.38,106.56,106.37,106.51,3175
|
|
2023-10-16 13:45:00+00:00,106.51,106.53,106.34,106.4,2328
|
|
2023-10-16 13:50:00+00:00,106.4,106.46,106.28,106.41,1838
|
|
2023-10-16 13:55:00+00:00,106.41,106.5,106.36,106.48,2291
|
|
2023-10-16 14:00:00+00:00,106.48,106.49,106.22,106.28,2258
|
|
2023-10-16 14:05:00+00:00,106.3,106.61,106.22,106.55,3494
|
|
2023-10-16 14:10:00+00:00,106.55,106.63,106.48,106.48,1902
|
|
2023-10-16 14:15:00+00:00,106.48,106.52,106.36,106.46,2096
|
|
2023-10-16 14:20:00+00:00,106.48,106.51,106.31,106.5,2457
|
|
2023-10-16 14:25:00+00:00,106.5,106.66,106.34,106.37,2906
|
|
2023-10-16 14:30:00+00:00,106.37,106.41,106.21,106.38,2463
|
|
2023-10-16 14:35:00+00:00,106.36,106.37,105.99,106.16,3471
|
|
2023-10-16 14:40:00+00:00,106.16,106.26,106.05,106.24,2607
|
|
2023-10-16 14:45:00+00:00,106.25,106.25,106.1,106.12,2003
|
|
2023-10-16 14:50:00+00:00,106.12,106.28,106.09,106.26,2067
|
|
2023-10-16 14:55:00+00:00,106.26,106.36,106.19,106.34,2179
|
|
2023-10-16 15:00:00+00:00,106.34,106.36,106.12,106.26,2300
|
|
2023-10-16 15:05:00+00:00,106.27,106.45,106.27,106.34,2158
|
|
2023-10-16 15:10:00+00:00,106.33,106.47,106.24,106.26,3006
|
|
2023-10-16 15:15:00+00:00,106.25,106.45,106.24,106.33,2651
|
|
2023-10-16 15:20:00+00:00,106.32,106.47,106.32,106.41,1913
|
|
2023-10-16 15:25:00+00:00,106.4,106.62,106.38,106.6,4428
|
|
2023-10-16 15:30:00+00:00,106.6,106.65,106.49,106.56,5358
|
|
2023-10-16 15:35:00+00:00,106.58,106.7,106.52,106.68,4071
|
|
2023-10-16 15:40:00+00:00,106.69,106.77,106.54,106.59,4396
|
|
2023-10-16 15:45:00+00:00,106.59,106.59,106.41,106.46,3488
|
|
2023-10-16 15:50:00+00:00,106.45,106.72,106.36,106.69,6325
|
|
2023-10-16 15:55:00+00:00,106.69,106.72,106.36,106.46,13113
|
|
2023-10-17 09:30:00+00:00,103.57,103.59,102.56,102.84,19719
|
|
2023-10-17 09:35:00+00:00,102.84,103.26,102.39,103.04,12041
|
|
2023-10-17 09:40:00+00:00,103.09,103.51,102.72,103.28,9870
|
|
2023-10-17 09:45:00+00:00,103.27,103.28,102.17,102.57,14525
|
|
2023-10-17 09:50:00+00:00,102.55,102.61,101.66,102.2,13622
|
|
2023-10-17 09:55:00+00:00,102.2,102.65,102.13,102.48,8196
|
|
2023-10-17 10:00:00+00:00,102.48,102.95,102.29,102.77,9069
|
|
2023-10-17 10:05:00+00:00,102.78,103.72,102.72,103.7,13367
|
|
2023-10-17 10:10:00+00:00,103.69,103.91,103.5,103.56,10052
|
|
2023-10-17 10:15:00+00:00,103.57,104.39,103.56,104.38,11571
|
|
2023-10-17 10:20:00+00:00,104.38,104.81,104.24,104.56,14768
|
|
2023-10-17 10:25:00+00:00,104.55,104.78,104.43,104.67,7169
|
|
2023-10-17 10:30:00+00:00,104.68,105.08,104.67,105.05,8862
|
|
2023-10-17 10:35:00+00:00,105.05,105.42,104.87,105.09,7539
|
|
2023-10-17 10:40:00+00:00,105.08,105.25,104.93,105.07,4848
|
|
2023-10-17 10:45:00+00:00,105.06,105.91,105.05,105.77,9523
|
|
2023-10-17 10:50:00+00:00,105.77,105.77,105.24,105.32,5740
|
|
2023-10-17 10:55:00+00:00,105.33,105.74,105.32,105.49,5566
|
|
2023-10-17 11:00:00+00:00,105.47,105.5,104.95,105.03,5401
|
|
2023-10-17 11:05:00+00:00,105.05,105.32,105.0,105.17,4092
|
|
2023-10-17 11:10:00+00:00,105.2,105.58,105.18,105.35,5018
|
|
2023-10-17 11:15:00+00:00,105.35,105.74,105.19,105.74,4787
|
|
2023-10-17 11:20:00+00:00,105.73,105.78,105.48,105.55,3739
|
|
2023-10-17 11:25:00+00:00,105.54,105.79,105.43,105.53,3646
|
|
2023-10-17 11:30:00+00:00,105.55,106.14,105.49,106.09,6133
|
|
2023-10-17 11:35:00+00:00,106.1,106.29,105.93,105.96,6807
|
|
2023-10-17 11:40:00+00:00,105.95,106.09,105.86,105.99,2912
|
|
2023-10-17 11:45:00+00:00,105.98,106.06,105.84,106.04,4099
|
|
2023-10-17 11:50:00+00:00,106.04,106.04,105.64,105.79,3641
|
|
2023-10-17 11:55:00+00:00,105.78,106.0,105.77,105.86,3334
|
|
2023-10-17 12:00:00+00:00,105.87,106.14,105.7,105.77,4426
|
|
2023-10-17 12:05:00+00:00,105.75,106.06,105.7,106.06,3825
|
|
2023-10-17 12:10:00+00:00,106.05,106.28,105.88,106.19,5427
|
|
2023-10-17 12:15:00+00:00,106.18,106.25,105.9,105.99,3656
|
|
2023-10-17 12:20:00+00:00,106.0,106.19,105.9,106.04,3294
|
|
2023-10-17 12:25:00+00:00,106.04,106.14,105.87,106.14,3974
|
|
2023-10-17 12:30:00+00:00,106.12,106.17,105.81,105.89,3025
|
|
2023-10-17 12:35:00+00:00,105.88,105.89,105.68,105.76,2957
|
|
2023-10-17 12:40:00+00:00,105.74,105.85,105.6,105.73,2996
|
|
2023-10-17 12:45:00+00:00,105.72,105.77,105.42,105.67,3774
|
|
2023-10-17 12:50:00+00:00,105.65,105.92,105.63,105.88,2619
|
|
2023-10-17 12:55:00+00:00,105.86,105.98,105.63,105.73,3180
|
|
2023-10-17 13:00:00+00:00,105.73,105.85,105.62,105.63,2147
|
|
2023-10-17 13:05:00+00:00,105.64,105.77,105.54,105.65,3223
|
|
2023-10-17 13:10:00+00:00,105.66,105.84,105.6,105.61,3038
|
|
2023-10-17 13:15:00+00:00,105.6,105.8,105.6,105.71,2262
|
|
2023-10-17 13:20:00+00:00,105.7,105.88,105.66,105.67,2999
|
|
2023-10-17 13:25:00+00:00,105.69,105.85,105.54,105.54,2102
|
|
2023-10-17 13:30:00+00:00,105.55,105.55,105.17,105.23,5431
|
|
2023-10-17 13:35:00+00:00,105.22,105.24,105.07,105.14,3556
|
|
2023-10-17 13:40:00+00:00,105.15,105.23,104.97,105.19,3963
|
|
2023-10-17 13:45:00+00:00,105.19,105.2,104.92,105.12,3831
|
|
2023-10-17 13:50:00+00:00,105.11,105.11,104.64,104.71,4506
|
|
2023-10-17 13:55:00+00:00,104.7,104.82,104.53,104.71,3938
|
|
2023-10-17 14:00:00+00:00,104.72,104.8,104.64,104.76,3611
|
|
2023-10-17 14:05:00+00:00,104.76,104.85,104.69,104.84,4017
|
|
2023-10-17 14:10:00+00:00,104.83,104.96,104.68,104.92,3692
|
|
2023-10-17 14:15:00+00:00,104.93,105.17,104.84,104.9,4744
|
|
2023-10-17 14:20:00+00:00,104.9,105.15,104.88,105.04,2555
|
|
2023-10-17 14:25:00+00:00,105.06,105.15,104.98,105.07,2036
|
|
2023-10-17 14:30:00+00:00,105.07,105.18,104.92,105.05,2764
|
|
2023-10-17 14:35:00+00:00,105.06,105.24,104.94,105.15,3111
|
|
2023-10-17 14:40:00+00:00,105.16,105.24,105.06,105.11,2543
|
|
2023-10-17 14:45:00+00:00,105.11,105.32,105.05,105.2,2721
|
|
2023-10-17 14:50:00+00:00,105.2,105.2,104.64,104.71,4179
|
|
2023-10-17 14:55:00+00:00,104.71,104.8,104.48,104.57,5599
|
|
2023-10-17 15:00:00+00:00,104.57,104.68,104.35,104.42,5504
|
|
2023-10-17 15:05:00+00:00,104.41,104.73,104.36,104.62,5352
|
|
2023-10-17 15:10:00+00:00,104.62,104.78,104.59,104.68,3031
|
|
2023-10-17 15:15:00+00:00,104.69,104.85,104.65,104.83,3436
|
|
2023-10-17 15:20:00+00:00,104.82,104.98,104.78,104.81,3084
|
|
2023-10-17 15:25:00+00:00,104.83,104.97,104.73,104.88,2880
|
|
2023-10-17 15:30:00+00:00,104.88,104.96,104.8,104.82,3368
|
|
2023-10-17 15:35:00+00:00,104.82,104.96,104.81,104.86,2691
|
|
2023-10-17 15:40:00+00:00,104.87,104.97,104.68,104.75,4004
|
|
2023-10-17 15:45:00+00:00,104.75,104.91,104.67,104.83,5202
|
|
2023-10-17 15:50:00+00:00,104.83,105.09,104.71,105.06,5438
|
|
2023-10-17 15:55:00+00:00,105.07,105.2,105.04,105.14,9680
|
|
2023-10-18 09:30:00+00:00,103.43,104.05,102.95,103.98,15900
|
|
2023-10-18 09:35:00+00:00,103.98,104.36,102.73,102.86,15772
|
|
2023-10-18 09:40:00+00:00,102.85,103.07,102.47,102.48,12908
|
|
2023-10-18 09:45:00+00:00,102.46,102.79,102.29,102.4,11203
|
|
2023-10-18 09:50:00+00:00,102.41,103.23,102.31,103.16,9407
|
|
2023-10-18 09:55:00+00:00,103.14,103.49,103.0,103.28,8022
|
|
2023-10-18 10:00:00+00:00,103.3,103.55,102.96,103.36,8076
|
|
2023-10-18 10:05:00+00:00,103.35,103.88,103.16,103.65,10646
|
|
2023-10-18 10:10:00+00:00,103.68,103.88,103.56,103.85,7647
|
|
2023-10-18 10:15:00+00:00,103.85,104.4,103.65,104.37,10238
|
|
2023-10-18 10:20:00+00:00,104.38,104.78,104.36,104.53,9270
|
|
2023-10-18 10:25:00+00:00,104.54,104.65,103.98,103.99,8290
|
|
2023-10-18 10:30:00+00:00,103.98,104.11,103.52,103.61,7246
|
|
2023-10-18 10:35:00+00:00,103.61,103.69,103.2,103.3,7579
|
|
2023-10-18 10:40:00+00:00,103.32,103.64,103.18,103.42,7655
|
|
2023-10-18 10:45:00+00:00,103.43,103.59,103.33,103.33,5100
|
|
2023-10-18 10:50:00+00:00,103.34,103.35,102.99,103.25,6693
|
|
2023-10-18 10:55:00+00:00,103.26,103.35,102.85,102.89,6148
|
|
2023-10-18 11:00:00+00:00,102.89,103.28,102.83,103.12,5684
|
|
2023-10-18 11:05:00+00:00,103.11,103.12,102.91,103.02,4178
|
|
2023-10-18 11:10:00+00:00,103.02,103.18,102.98,103.05,4834
|
|
2023-10-18 11:15:00+00:00,103.05,103.48,103.04,103.36,6070
|
|
2023-10-18 11:20:00+00:00,103.36,103.49,103.17,103.24,4474
|
|
2023-10-18 11:25:00+00:00,103.25,103.57,103.13,103.24,5313
|
|
2023-10-18 11:30:00+00:00,103.23,103.53,103.21,103.28,5041
|
|
2023-10-18 11:35:00+00:00,103.26,103.38,103.17,103.29,4169
|
|
2023-10-18 11:40:00+00:00,103.29,103.37,102.95,103.02,4878
|
|
2023-10-18 11:45:00+00:00,103.02,103.18,102.9,103.1,4141
|
|
2023-10-18 11:50:00+00:00,103.1,103.23,103.03,103.07,3257
|
|
2023-10-18 11:55:00+00:00,103.07,103.38,103.01,103.08,3665
|
|
2023-10-18 12:00:00+00:00,103.07,103.49,102.69,103.42,5629
|
|
2023-10-18 12:05:00+00:00,103.44,103.54,103.21,103.49,4713
|
|
2023-10-18 12:10:00+00:00,103.49,103.65,103.34,103.47,4167
|
|
2023-10-18 12:15:00+00:00,103.47,103.58,103.28,103.29,3488
|
|
2023-10-18 12:20:00+00:00,103.28,103.29,103.07,103.23,3477
|
|
2023-10-18 12:25:00+00:00,103.22,103.41,103.13,103.22,2500
|
|
2023-10-18 12:30:00+00:00,103.22,103.41,103.19,103.25,2415
|
|
2023-10-18 12:35:00+00:00,103.3,103.47,103.12,103.16,2682
|
|
2023-10-18 12:40:00+00:00,103.2,103.35,103.15,103.23,3214
|
|
2023-10-18 12:45:00+00:00,103.21,103.29,102.88,102.96,2712
|
|
2023-10-18 12:50:00+00:00,102.95,102.96,102.67,102.72,3913
|
|
2023-10-18 12:55:00+00:00,102.72,102.89,102.68,102.8,3327
|
|
2023-10-18 13:00:00+00:00,102.79,103.28,102.57,103.27,6659
|
|
2023-10-18 13:05:00+00:00,103.26,103.34,103.15,103.27,3063
|
|
2023-10-18 13:10:00+00:00,103.28,103.5,103.09,103.44,4059
|
|
2023-10-18 13:15:00+00:00,103.43,103.62,103.37,103.47,3969
|
|
2023-10-18 13:20:00+00:00,103.49,103.75,103.43,103.64,3502
|
|
2023-10-18 13:25:00+00:00,103.64,103.66,103.47,103.57,2296
|
|
2023-10-18 13:30:00+00:00,103.57,103.58,103.15,103.17,3528
|
|
2023-10-18 13:35:00+00:00,103.15,103.15,102.81,102.85,3895
|
|
2023-10-18 13:40:00+00:00,102.85,103.02,102.83,103.0,3515
|
|
2023-10-18 13:45:00+00:00,103.0,103.02,102.79,103.0,3489
|
|
2023-10-18 13:50:00+00:00,102.98,103.11,102.96,103.02,3690
|
|
2023-10-18 13:55:00+00:00,103.01,103.14,102.95,103.07,2797
|
|
2023-10-18 14:00:00+00:00,103.08,103.09,102.74,102.96,3337
|
|
2023-10-18 14:05:00+00:00,102.97,103.13,102.69,102.98,5429
|
|
2023-10-18 14:10:00+00:00,102.98,102.98,102.49,102.65,4826
|
|
2023-10-18 14:15:00+00:00,102.63,102.66,102.41,102.42,3133
|
|
2023-10-18 14:20:00+00:00,102.42,102.51,102.37,102.41,3132
|
|
2023-10-18 14:25:00+00:00,102.4,102.53,102.28,102.48,5303
|
|
2023-10-18 14:30:00+00:00,102.47,102.72,102.41,102.58,3713
|
|
2023-10-18 14:35:00+00:00,102.57,102.61,102.32,102.33,4721
|
|
2023-10-18 14:40:00+00:00,102.33,102.42,102.17,102.29,4075
|
|
2023-10-18 14:45:00+00:00,102.3,102.35,102.06,102.07,4050
|
|
2023-10-18 14:50:00+00:00,102.06,102.15,101.92,102.03,4797
|
|
2023-10-18 14:55:00+00:00,102.05,102.23,101.98,102.06,3974
|
|
2023-10-18 15:00:00+00:00,102.09,102.09,101.9,101.96,4137
|
|
2023-10-18 15:05:00+00:00,101.96,102.0,101.74,101.9,5352
|
|
2023-10-18 15:10:00+00:00,101.9,101.99,101.8,101.92,3732
|
|
2023-10-18 15:15:00+00:00,101.92,102.08,101.78,101.99,4055
|
|
2023-10-18 15:20:00+00:00,101.99,102.2,101.93,102.19,3096
|
|
2023-10-18 15:25:00+00:00,102.18,102.23,102.04,102.17,3739
|
|
2023-10-18 15:30:00+00:00,102.17,102.23,102.06,102.21,3843
|
|
2023-10-18 15:35:00+00:00,102.2,102.32,102.11,102.18,3794
|
|
2023-10-18 15:40:00+00:00,102.17,102.24,102.12,102.13,3257
|
|
2023-10-18 15:45:00+00:00,102.12,102.12,101.85,101.94,7404
|
|
2023-10-18 15:50:00+00:00,101.94,102.22,101.87,102.22,7039
|
|
2023-10-18 15:55:00+00:00,102.22,102.39,102.14,102.21,12272
|
|
2023-10-19 09:30:00+00:00,103.81,104.6,103.33,103.41,18008
|
|
2023-10-19 09:35:00+00:00,103.41,103.63,102.93,103.1,9666
|
|
2023-10-19 09:40:00+00:00,103.09,103.31,102.91,103.29,8382
|
|
2023-10-19 09:45:00+00:00,103.3,103.65,103.03,103.39,8571
|
|
2023-10-19 09:50:00+00:00,103.41,104.28,103.35,103.96,9923
|
|
2023-10-19 09:55:00+00:00,103.97,104.1,103.63,103.83,8149
|
|
2023-10-19 10:00:00+00:00,103.82,104.35,103.75,104.17,8720
|
|
2023-10-19 10:05:00+00:00,104.17,104.69,104.09,104.63,8961
|
|
2023-10-19 10:10:00+00:00,104.64,105.6,104.64,105.27,14432
|
|
2023-10-19 10:15:00+00:00,105.26,105.43,105.02,105.17,7324
|
|
2023-10-19 10:20:00+00:00,105.15,105.31,104.66,105.0,6768
|
|
2023-10-19 10:25:00+00:00,105.0,105.0,104.2,104.22,5922
|
|
2023-10-19 10:30:00+00:00,104.23,104.76,104.21,104.76,5184
|
|
2023-10-19 10:35:00+00:00,104.76,104.99,104.69,104.85,6676
|
|
2023-10-19 10:40:00+00:00,104.84,105.0,104.54,104.71,6220
|
|
2023-10-19 10:45:00+00:00,104.7,104.79,104.32,104.54,6236
|
|
2023-10-19 10:50:00+00:00,104.54,104.93,104.18,104.4,8344
|
|
2023-10-19 10:55:00+00:00,104.4,104.72,104.27,104.38,4356
|
|
2023-10-19 11:00:00+00:00,104.38,104.71,104.29,104.52,4733
|
|
2023-10-19 11:05:00+00:00,104.53,104.7,104.27,104.4,3953
|
|
2023-10-19 11:10:00+00:00,104.41,104.55,103.96,104.01,4766
|
|
2023-10-19 11:15:00+00:00,104.01,104.14,103.66,103.83,6161
|
|
2023-10-19 11:20:00+00:00,103.83,103.84,103.57,103.83,4934
|
|
2023-10-19 11:25:00+00:00,103.83,104.03,103.66,104.01,5233
|
|
2023-10-19 11:30:00+00:00,104.02,104.14,103.89,104.11,2893
|
|
2023-10-19 11:35:00+00:00,104.08,104.27,104.01,104.02,3623
|
|
2023-10-19 11:40:00+00:00,104.03,104.15,103.83,104.05,3870
|
|
2023-10-19 11:45:00+00:00,104.02,104.32,103.99,104.29,4025
|
|
2023-10-19 11:50:00+00:00,104.27,104.31,104.07,104.08,3343
|
|
2023-10-19 11:55:00+00:00,104.1,104.18,103.87,103.89,2970
|
|
2023-10-19 12:00:00+00:00,103.88,104.65,103.56,104.14,9537
|
|
2023-10-19 12:05:00+00:00,104.15,104.29,103.77,103.77,5470
|
|
2023-10-19 12:10:00+00:00,103.79,104.06,103.68,103.76,5196
|
|
2023-10-19 12:15:00+00:00,103.74,104.35,103.62,104.24,5070
|
|
2023-10-19 12:20:00+00:00,104.23,104.73,104.21,104.49,4750
|
|
2023-10-19 12:25:00+00:00,104.48,104.52,103.81,103.95,5908
|
|
2023-10-19 12:30:00+00:00,103.96,104.04,103.01,103.12,5631
|
|
2023-10-19 12:35:00+00:00,103.11,103.2,102.82,103.19,6941
|
|
2023-10-19 12:40:00+00:00,103.18,103.49,103.07,103.23,3777
|
|
2023-10-19 12:45:00+00:00,103.23,103.93,103.19,103.88,5036
|
|
2023-10-19 12:50:00+00:00,103.91,104.02,103.52,103.95,6137
|
|
2023-10-19 12:55:00+00:00,103.94,104.07,103.65,103.83,4518
|
|
2023-10-19 13:00:00+00:00,103.87,104.21,103.73,103.82,4025
|
|
2023-10-19 13:05:00+00:00,103.83,104.26,103.73,104.1,4181
|
|
2023-10-19 13:10:00+00:00,104.07,104.36,103.99,104.03,3125
|
|
2023-10-19 13:15:00+00:00,104.04,104.2,103.78,103.98,3533
|
|
2023-10-19 13:20:00+00:00,103.97,104.05,103.78,103.82,2823
|
|
2023-10-19 13:25:00+00:00,103.82,103.94,103.55,103.68,4336
|
|
2023-10-19 13:30:00+00:00,103.73,103.89,103.3,103.37,4784
|
|
2023-10-19 13:35:00+00:00,103.4,103.43,102.97,103.11,5462
|
|
2023-10-19 13:40:00+00:00,103.11,103.16,102.89,103.01,3776
|
|
2023-10-19 13:45:00+00:00,103.02,103.15,102.91,103.03,3288
|
|
2023-10-19 13:50:00+00:00,103.04,103.27,103.04,103.17,3501
|
|
2023-10-19 13:55:00+00:00,103.14,103.56,103.14,103.23,5943
|
|
2023-10-19 14:00:00+00:00,103.22,103.43,103.07,103.2,3262
|
|
2023-10-19 14:05:00+00:00,103.2,103.33,103.04,103.17,2451
|
|
2023-10-19 14:10:00+00:00,103.21,103.45,103.19,103.28,3299
|
|
2023-10-19 14:15:00+00:00,103.26,103.53,103.13,103.4,3599
|
|
2023-10-19 14:20:00+00:00,103.42,103.56,103.13,103.32,3216
|
|
2023-10-19 14:25:00+00:00,103.32,103.56,103.29,103.43,6272
|
|
2023-10-19 14:30:00+00:00,103.43,103.44,102.79,102.87,4031
|
|
2023-10-19 14:35:00+00:00,102.87,102.88,102.65,102.78,4536
|
|
2023-10-19 14:40:00+00:00,102.78,102.78,102.53,102.62,3080
|
|
2023-10-19 14:45:00+00:00,102.62,102.71,102.38,102.53,4247
|
|
2023-10-19 14:50:00+00:00,102.51,102.67,102.41,102.45,3793
|
|
2023-10-19 14:55:00+00:00,102.43,102.6,102.28,102.32,3704
|
|
2023-10-19 15:00:00+00:00,102.29,102.65,102.24,102.57,5658
|
|
2023-10-19 15:05:00+00:00,102.57,102.69,102.4,102.44,3352
|
|
2023-10-19 15:10:00+00:00,102.44,102.55,102.26,102.31,3048
|
|
2023-10-19 15:15:00+00:00,102.33,102.52,102.2,102.43,4053
|
|
2023-10-19 15:20:00+00:00,102.44,102.53,102.14,102.26,3751
|
|
2023-10-19 15:25:00+00:00,102.27,102.3,102.04,102.29,3758
|
|
2023-10-19 15:30:00+00:00,102.29,102.48,102.21,102.44,4593
|
|
2023-10-19 15:35:00+00:00,102.43,102.5,102.23,102.25,3231
|
|
2023-10-19 15:40:00+00:00,102.23,102.24,101.84,101.91,5992
|
|
2023-10-19 15:45:00+00:00,101.92,102.35,101.86,102.34,6353
|
|
2023-10-19 15:50:00+00:00,102.35,102.7,102.34,102.56,8230
|
|
2023-10-19 15:55:00+00:00,102.55,102.68,102.33,102.37,12252
|
|
2023-10-20 09:30:00+00:00,102.28,103.15,101.87,103.09,20108
|
|
2023-10-20 09:35:00+00:00,103.12,103.8,102.57,103.57,14375
|
|
2023-10-20 09:40:00+00:00,103.58,104.07,103.53,103.93,12578
|
|
2023-10-20 09:45:00+00:00,103.94,104.34,103.68,103.81,14055
|
|
2023-10-20 09:50:00+00:00,103.84,103.89,103.31,103.85,10156
|
|
2023-10-20 09:55:00+00:00,103.86,104.04,103.45,103.47,7279
|
|
2023-10-20 10:00:00+00:00,103.45,104.02,103.31,103.87,8618
|
|
2023-10-20 10:05:00+00:00,103.89,104.15,103.45,103.66,9456
|
|
2023-10-20 10:10:00+00:00,103.67,103.88,103.1,103.15,9923
|
|
2023-10-20 10:15:00+00:00,103.13,103.54,102.91,103.09,9276
|
|
2023-10-20 10:20:00+00:00,103.08,103.28,102.86,103.0,8490
|
|
2023-10-20 10:25:00+00:00,102.98,103.09,102.76,103.03,6965
|
|
2023-10-20 10:30:00+00:00,103.02,103.12,102.5,102.88,10330
|
|
2023-10-20 10:35:00+00:00,102.88,102.95,102.42,102.53,6854
|
|
2023-10-20 10:40:00+00:00,102.52,102.62,102.35,102.45,5620
|
|
2023-10-20 10:45:00+00:00,102.45,102.54,102.22,102.32,5506
|
|
2023-10-20 10:50:00+00:00,102.33,102.34,101.82,102.0,8412
|
|
2023-10-20 10:55:00+00:00,102.0,102.01,101.51,101.51,8352
|
|
2023-10-20 11:00:00+00:00,101.52,101.83,101.44,101.8,6636
|
|
2023-10-20 11:05:00+00:00,101.79,102.26,101.78,102.08,9280
|
|
2023-10-20 11:10:00+00:00,102.09,102.11,101.64,101.95,5921
|
|
2023-10-20 11:15:00+00:00,101.95,102.0,101.58,101.77,4598
|
|
2023-10-20 11:20:00+00:00,101.79,101.98,101.68,101.92,5227
|
|
2023-10-20 11:25:00+00:00,101.91,101.95,101.62,101.67,3824
|
|
2023-10-20 11:30:00+00:00,101.68,101.96,101.62,101.77,4906
|
|
2023-10-20 11:35:00+00:00,101.78,101.94,101.65,101.8,4458
|
|
2023-10-20 11:40:00+00:00,101.78,101.88,101.61,101.71,4246
|
|
2023-10-20 11:45:00+00:00,101.72,102.31,101.68,102.28,6654
|
|
2023-10-20 11:50:00+00:00,102.31,102.69,102.29,102.37,11081
|
|
2023-10-20 11:55:00+00:00,102.36,102.59,102.19,102.27,4980
|
|
2023-10-20 12:00:00+00:00,102.28,102.35,101.95,102.05,4813
|
|
2023-10-20 12:05:00+00:00,102.03,102.09,101.76,101.8,4791
|
|
2023-10-20 12:10:00+00:00,101.8,101.94,101.69,101.81,4015
|
|
2023-10-20 12:15:00+00:00,101.81,101.96,101.7,101.85,3536
|
|
2023-10-20 12:20:00+00:00,101.86,101.93,101.71,101.81,3564
|
|
2023-10-20 12:25:00+00:00,101.8,101.87,101.55,101.58,4085
|
|
2023-10-20 12:30:00+00:00,101.59,101.95,101.58,101.9,5115
|
|
2023-10-20 12:35:00+00:00,101.89,102.1,101.78,101.88,6448
|
|
2023-10-20 12:40:00+00:00,101.88,101.88,101.65,101.67,3202
|
|
2023-10-20 12:45:00+00:00,101.67,102.07,101.67,102.02,4720
|
|
2023-10-20 12:50:00+00:00,102.03,102.09,101.9,101.96,3032
|
|
2023-10-20 12:55:00+00:00,101.97,102.34,101.95,102.33,5306
|
|
2023-10-20 13:00:00+00:00,102.33,102.5,102.23,102.43,6146
|
|
2023-10-20 13:05:00+00:00,102.44,102.48,102.2,102.21,5371
|
|
2023-10-20 13:10:00+00:00,102.2,102.32,102.12,102.29,2963
|
|
2023-10-20 13:15:00+00:00,102.27,102.93,102.22,102.8,6219
|
|
2023-10-20 13:20:00+00:00,102.81,103.0,102.71,102.88,4993
|
|
2023-10-20 13:25:00+00:00,102.89,102.98,102.74,102.87,3922
|
|
2023-10-20 13:30:00+00:00,102.88,103.13,102.78,103.0,4707
|
|
2023-10-20 13:35:00+00:00,103.0,103.11,102.68,102.69,3385
|
|
2023-10-20 13:40:00+00:00,102.69,103.03,102.68,102.8,4478
|
|
2023-10-20 13:45:00+00:00,102.8,102.9,102.47,102.52,4287
|
|
2023-10-20 13:50:00+00:00,102.54,102.7,102.47,102.57,2937
|
|
2023-10-20 13:55:00+00:00,102.55,102.67,102.48,102.67,2546
|
|
2023-10-20 14:00:00+00:00,102.66,102.67,102.37,102.42,4477
|
|
2023-10-20 14:05:00+00:00,102.44,102.55,102.36,102.45,2799
|
|
2023-10-20 14:10:00+00:00,102.44,102.47,102.02,102.04,5281
|
|
2023-10-20 14:15:00+00:00,102.03,102.1,101.73,101.81,6616
|
|
2023-10-20 14:20:00+00:00,101.81,101.93,101.76,101.87,3843
|
|
2023-10-20 14:25:00+00:00,101.88,101.91,101.67,101.7,3301
|
|
2023-10-20 14:30:00+00:00,101.7,101.88,101.6,101.85,4394
|
|
2023-10-20 14:35:00+00:00,101.84,101.99,101.51,101.59,4639
|
|
2023-10-20 14:40:00+00:00,101.59,101.68,101.47,101.66,3304
|
|
2023-10-20 14:45:00+00:00,101.66,101.73,101.54,101.65,3424
|
|
2023-10-20 14:50:00+00:00,101.66,101.83,101.59,101.79,2987
|
|
2023-10-20 14:55:00+00:00,101.79,102.0,101.69,101.72,4024
|
|
2023-10-20 15:00:00+00:00,101.71,101.94,101.67,101.8,3317
|
|
2023-10-20 15:05:00+00:00,101.8,101.91,101.62,101.63,3573
|
|
2023-10-20 15:10:00+00:00,101.62,101.77,101.55,101.73,4048
|
|
2023-10-20 15:15:00+00:00,101.73,101.94,101.65,101.91,5221
|
|
2023-10-20 15:20:00+00:00,101.91,101.91,101.62,101.74,3594
|
|
2023-10-20 15:25:00+00:00,101.74,101.99,101.68,101.98,5327
|
|
2023-10-20 15:30:00+00:00,101.98,102.14,101.98,102.07,4743
|
|
2023-10-20 15:35:00+00:00,102.07,102.15,101.93,102.03,4541
|
|
2023-10-20 15:40:00+00:00,102.02,102.03,101.83,101.91,4789
|
|
2023-10-20 15:45:00+00:00,101.91,102.0,101.82,101.91,4331
|
|
2023-10-20 15:50:00+00:00,101.91,101.92,101.67,101.73,6737
|
|
2023-10-20 15:55:00+00:00,101.74,102.0,101.74,101.82,11280
|
|
2023-10-23 09:30:00+00:00,100.89,101.47,100.08,100.26,12914
|
|
2023-10-23 09:35:00+00:00,100.22,100.39,99.79,99.99,12934
|
|
2023-10-23 09:40:00+00:00,100.01,100.1,99.57,99.67,10913
|
|
2023-10-23 09:45:00+00:00,99.67,100.3,99.31,100.19,15431
|
|
2023-10-23 09:50:00+00:00,100.18,100.87,100.18,100.58,12824
|
|
2023-10-23 09:55:00+00:00,100.59,101.0,100.5,100.78,7765
|
|
2023-10-23 10:00:00+00:00,100.78,100.8,100.27,100.65,7082
|
|
2023-10-23 10:05:00+00:00,100.66,100.75,100.35,100.35,5285
|
|
2023-10-23 10:10:00+00:00,100.38,100.8,100.38,100.75,5842
|
|
2023-10-23 10:15:00+00:00,100.75,101.25,100.42,101.23,8643
|
|
2023-10-23 10:20:00+00:00,101.24,101.31,100.88,101.23,9646
|
|
2023-10-23 10:25:00+00:00,101.23,101.28,100.96,101.17,4928
|
|
2023-10-23 10:30:00+00:00,101.16,101.4,100.62,100.81,8084
|
|
2023-10-23 10:35:00+00:00,100.83,101.24,100.51,101.14,6104
|
|
2023-10-23 10:40:00+00:00,101.14,101.54,101.03,101.42,6757
|
|
2023-10-23 10:45:00+00:00,101.41,101.44,101.02,101.12,5239
|
|
2023-10-23 10:50:00+00:00,101.11,101.28,100.89,100.99,4119
|
|
2023-10-23 10:55:00+00:00,100.97,101.21,100.89,101.2,3764
|
|
2023-10-23 11:00:00+00:00,101.2,101.23,100.91,101.02,3597
|
|
2023-10-23 11:05:00+00:00,101.03,101.33,100.93,101.17,4349
|
|
2023-10-23 11:10:00+00:00,101.19,101.49,101.15,101.48,3408
|
|
2023-10-23 11:15:00+00:00,101.49,101.72,101.45,101.69,5903
|
|
2023-10-23 11:20:00+00:00,101.69,101.87,101.6,101.76,5828
|
|
2023-10-23 11:25:00+00:00,101.77,101.88,101.64,101.74,4586
|
|
2023-10-23 11:30:00+00:00,101.78,101.88,101.65,101.82,3977
|
|
2023-10-23 11:35:00+00:00,101.81,102.14,101.74,102.06,5696
|
|
2023-10-23 11:40:00+00:00,102.05,102.05,101.79,101.82,3595
|
|
2023-10-23 11:45:00+00:00,101.82,101.87,101.64,101.71,3699
|
|
2023-10-23 11:50:00+00:00,101.71,101.8,101.55,101.59,3212
|
|
2023-10-23 11:55:00+00:00,101.59,101.71,101.49,101.69,3679
|
|
2023-10-23 12:00:00+00:00,101.68,101.69,101.46,101.52,3198
|
|
2023-10-23 12:05:00+00:00,101.52,101.85,101.51,101.76,3979
|
|
2023-10-23 12:10:00+00:00,101.76,101.9,101.61,101.76,4649
|
|
2023-10-23 12:15:00+00:00,101.75,102.1,101.7,101.74,5856
|
|
2023-10-23 12:20:00+00:00,101.74,101.99,101.62,101.98,7114
|
|
2023-10-23 12:25:00+00:00,101.98,102.2,101.87,102.1,5002
|
|
2023-10-23 12:30:00+00:00,102.09,102.16,101.71,101.81,4769
|
|
2023-10-23 12:35:00+00:00,101.82,102.12,101.72,101.99,3925
|
|
2023-10-23 12:40:00+00:00,102.0,102.04,101.69,101.73,2716
|
|
2023-10-23 12:45:00+00:00,101.73,101.85,101.68,101.74,2066
|
|
2023-10-23 12:50:00+00:00,101.74,101.93,101.74,101.88,3052
|
|
2023-10-23 12:55:00+00:00,101.88,102.41,101.86,102.41,6059
|
|
2023-10-23 13:00:00+00:00,102.41,102.42,102.1,102.18,4176
|
|
2023-10-23 13:05:00+00:00,102.2,102.26,102.11,102.14,1778
|
|
2023-10-23 13:10:00+00:00,102.15,102.19,101.96,102.09,2684
|
|
2023-10-23 13:15:00+00:00,102.09,102.13,101.81,101.83,2777
|
|
2023-10-23 13:20:00+00:00,101.83,102.05,101.78,101.93,2385
|
|
2023-10-23 13:25:00+00:00,101.94,102.01,101.84,101.92,3310
|
|
2023-10-23 13:30:00+00:00,101.91,102.07,101.74,102.0,3476
|
|
2023-10-23 13:35:00+00:00,102.01,102.18,102.01,102.08,2795
|
|
2023-10-23 13:40:00+00:00,102.06,102.15,101.95,102.12,2155
|
|
2023-10-23 13:45:00+00:00,102.12,102.24,102.01,102.16,2988
|
|
2023-10-23 13:50:00+00:00,102.18,102.24,102.07,102.1,2337
|
|
2023-10-23 13:55:00+00:00,102.1,102.13,101.96,102.05,2956
|
|
2023-10-23 14:00:00+00:00,102.04,102.29,101.91,102.22,3285
|
|
2023-10-23 14:05:00+00:00,102.23,102.36,102.21,102.28,3098
|
|
2023-10-23 14:10:00+00:00,102.28,102.28,101.96,102.03,2580
|
|
2023-10-23 14:15:00+00:00,102.03,102.14,101.83,101.88,2571
|
|
2023-10-23 14:20:00+00:00,101.89,101.93,101.74,101.79,2548
|
|
2023-10-23 14:25:00+00:00,101.78,101.92,101.72,101.79,3009
|
|
2023-10-23 14:30:00+00:00,101.78,101.86,101.57,101.57,2709
|
|
2023-10-23 14:35:00+00:00,101.57,101.72,101.52,101.69,2685
|
|
2023-10-23 14:40:00+00:00,101.7,101.8,101.26,101.37,4919
|
|
2023-10-23 14:45:00+00:00,101.37,101.59,101.25,101.5,5088
|
|
2023-10-23 14:50:00+00:00,101.5,101.66,101.44,101.66,2878
|
|
2023-10-23 14:55:00+00:00,101.66,101.9,100.57,101.12,16066
|
|
2023-10-23 15:00:00+00:00,101.14,101.5,101.07,101.3,6884
|
|
2023-10-23 15:05:00+00:00,101.3,101.32,100.65,100.87,8133
|
|
2023-10-23 15:10:00+00:00,100.89,100.9,100.35,100.56,8695
|
|
2023-10-23 15:15:00+00:00,100.56,100.82,100.5,100.61,6815
|
|
2023-10-23 15:20:00+00:00,100.63,100.68,100.06,100.09,8679
|
|
2023-10-23 15:25:00+00:00,100.09,100.43,100.03,100.38,6399
|
|
2023-10-23 15:30:00+00:00,100.37,100.45,100.16,100.42,5632
|
|
2023-10-23 15:35:00+00:00,100.42,100.45,100.15,100.19,4400
|
|
2023-10-23 15:40:00+00:00,100.19,100.37,100.12,100.16,4950
|
|
2023-10-23 15:45:00+00:00,100.15,100.3,100.04,100.25,6692
|
|
2023-10-23 15:50:00+00:00,100.23,100.26,100.02,100.03,7141
|
|
2023-10-23 15:55:00+00:00,100.04,100.23,99.94,100.0,14272
|
|
2023-10-24 09:30:00+00:00,101.0,101.06,99.66,100.21,24178
|
|
2023-10-24 09:35:00+00:00,100.2,100.29,99.73,100.16,13942
|
|
2023-10-24 09:40:00+00:00,100.18,100.55,99.91,100.1,12945
|
|
2023-10-24 09:45:00+00:00,100.09,100.48,99.62,99.91,13151
|
|
2023-10-24 09:50:00+00:00,99.93,100.55,99.71,100.03,12256
|
|
2023-10-24 09:55:00+00:00,100.02,100.45,99.83,100.33,9222
|
|
2023-10-24 10:00:00+00:00,100.34,100.67,100.04,100.34,8407
|
|
2023-10-24 10:05:00+00:00,100.38,100.76,100.31,100.68,10538
|
|
2023-10-24 10:10:00+00:00,100.7,100.9,100.51,100.62,8870
|
|
2023-10-24 10:15:00+00:00,100.64,100.74,100.13,100.18,6976
|
|
2023-10-24 10:20:00+00:00,100.18,100.88,100.16,100.75,7114
|
|
2023-10-24 10:25:00+00:00,100.77,100.92,100.47,100.82,6800
|
|
2023-10-24 10:30:00+00:00,100.81,100.97,100.6,100.79,5073
|
|
2023-10-24 10:35:00+00:00,100.8,101.05,100.61,100.95,5974
|
|
2023-10-24 10:40:00+00:00,100.93,101.04,100.67,101.0,5416
|
|
2023-10-24 10:45:00+00:00,101.01,101.17,100.9,101.03,7857
|
|
2023-10-24 10:50:00+00:00,101.03,101.03,100.64,100.7,5838
|
|
2023-10-24 10:55:00+00:00,100.7,100.81,100.51,100.6,4041
|
|
2023-10-24 11:00:00+00:00,100.62,100.7,100.33,100.7,5366
|
|
2023-10-24 11:05:00+00:00,100.69,100.69,100.4,100.42,4019
|
|
2023-10-24 11:10:00+00:00,100.42,100.5,100.34,100.38,5214
|
|
2023-10-24 11:15:00+00:00,100.37,100.62,100.24,100.46,6336
|
|
2023-10-24 11:20:00+00:00,100.47,100.64,100.13,100.53,5810
|
|
2023-10-24 11:25:00+00:00,100.53,100.57,100.3,100.34,4302
|
|
2023-10-24 11:30:00+00:00,100.35,100.41,100.19,100.32,3244
|
|
2023-10-24 11:35:00+00:00,100.32,100.32,99.91,100.01,4466
|
|
2023-10-24 11:40:00+00:00,100.04,100.29,99.99,100.22,3189
|
|
2023-10-24 11:45:00+00:00,100.18,100.38,100.16,100.29,2891
|
|
2023-10-24 11:50:00+00:00,100.28,100.39,100.2,100.37,2654
|
|
2023-10-24 11:55:00+00:00,100.38,100.48,100.11,100.48,3952
|
|
2023-10-24 12:00:00+00:00,100.46,100.59,100.18,100.24,3154
|
|
2023-10-24 12:05:00+00:00,100.24,100.29,100.14,100.18,2213
|
|
2023-10-24 12:10:00+00:00,100.18,100.26,100.04,100.19,3210
|
|
2023-10-24 12:15:00+00:00,100.17,100.18,99.93,100.0,3598
|
|
2023-10-24 12:20:00+00:00,100.01,100.07,99.88,99.91,3133
|
|
2023-10-24 12:25:00+00:00,99.9,99.92,99.7,99.75,5269
|
|
2023-10-24 12:30:00+00:00,99.75,99.82,99.63,99.64,3437
|
|
2023-10-24 12:35:00+00:00,99.63,99.66,99.45,99.53,5460
|
|
2023-10-24 12:40:00+00:00,99.54,99.57,99.38,99.44,3642
|
|
2023-10-24 12:45:00+00:00,99.43,99.6,99.4,99.56,3618
|
|
2023-10-24 12:50:00+00:00,99.57,99.66,99.52,99.63,3179
|
|
2023-10-24 12:55:00+00:00,99.63,99.76,99.55,99.75,2516
|
|
2023-10-24 13:00:00+00:00,99.75,99.9,99.72,99.84,3574
|
|
2023-10-24 13:05:00+00:00,99.83,100.05,99.81,100.0,3424
|
|
2023-10-24 13:10:00+00:00,99.99,100.01,99.79,99.89,3469
|
|
2023-10-24 13:15:00+00:00,99.88,100.06,99.8,100.05,2404
|
|
2023-10-24 13:20:00+00:00,100.05,100.24,100.04,100.2,3903
|
|
2023-10-24 13:25:00+00:00,100.21,100.29,100.14,100.29,2843
|
|
2023-10-24 13:30:00+00:00,100.27,100.4,100.12,100.13,4280
|
|
2023-10-24 13:35:00+00:00,100.14,100.18,100.02,100.09,2853
|
|
2023-10-24 13:40:00+00:00,100.08,100.18,100.01,100.09,2306
|
|
2023-10-24 13:45:00+00:00,100.08,100.16,100.0,100.08,2356
|
|
2023-10-24 13:50:00+00:00,100.08,100.29,100.06,100.18,3155
|
|
2023-10-24 13:55:00+00:00,100.18,100.26,100.08,100.24,2891
|
|
2023-10-24 14:00:00+00:00,100.23,100.41,100.19,100.23,3865
|
|
2023-10-24 14:05:00+00:00,100.22,100.41,100.22,100.33,2614
|
|
2023-10-24 14:10:00+00:00,100.33,100.36,100.1,100.23,3148
|
|
2023-10-24 14:15:00+00:00,100.25,100.29,100.11,100.17,2251
|
|
2023-10-24 14:20:00+00:00,100.17,100.33,100.09,100.29,2550
|
|
2023-10-24 14:25:00+00:00,100.3,100.46,100.3,100.43,3335
|
|
2023-10-24 14:30:00+00:00,100.43,100.55,100.38,100.4,5142
|
|
2023-10-24 14:35:00+00:00,100.4,100.58,100.4,100.56,3852
|
|
2023-10-24 14:40:00+00:00,100.57,100.75,100.53,100.75,4196
|
|
2023-10-24 14:45:00+00:00,100.75,100.92,100.69,100.91,3537
|
|
2023-10-24 14:50:00+00:00,100.92,101.06,100.77,100.99,5685
|
|
2023-10-24 14:55:00+00:00,100.99,101.03,100.86,100.97,4011
|
|
2023-10-24 15:00:00+00:00,100.95,101.12,100.91,100.98,5022
|
|
2023-10-24 15:05:00+00:00,100.99,101.0,100.88,100.92,3538
|
|
2023-10-24 15:10:00+00:00,100.92,101.16,100.92,101.12,5014
|
|
2023-10-24 15:15:00+00:00,101.12,101.4,101.12,101.29,6749
|
|
2023-10-24 15:20:00+00:00,101.29,101.35,101.22,101.31,2476
|
|
2023-10-24 15:25:00+00:00,101.32,101.39,101.24,101.32,2917
|
|
2023-10-24 15:30:00+00:00,101.33,101.68,101.32,101.55,6796
|
|
2023-10-24 15:35:00+00:00,101.56,101.59,101.43,101.47,3737
|
|
2023-10-24 15:40:00+00:00,101.47,101.67,101.47,101.6,4218
|
|
2023-10-24 15:45:00+00:00,101.6,101.69,101.51,101.55,4008
|
|
2023-10-24 15:50:00+00:00,101.56,101.79,101.42,101.6,7976
|
|
2023-10-24 15:55:00+00:00,101.59,101.74,101.55,101.68,10179
|
|
2023-10-25 09:30:00+00:00,100.38,101.03,99.98,100.08,10718
|
|
2023-10-25 09:35:00+00:00,100.09,100.4,99.81,100.05,9119
|
|
2023-10-25 09:40:00+00:00,100.06,100.2,99.82,99.88,6287
|
|
2023-10-25 09:45:00+00:00,99.87,100.05,99.48,99.55,8362
|
|
2023-10-25 09:50:00+00:00,99.54,99.72,99.3,99.55,6590
|
|
2023-10-25 09:55:00+00:00,99.54,99.94,99.53,99.92,7687
|
|
2023-10-25 10:00:00+00:00,99.91,99.95,99.5,99.74,6626
|
|
2023-10-25 10:05:00+00:00,99.76,100.2,99.7,100.15,5039
|
|
2023-10-25 10:10:00+00:00,100.14,100.16,99.75,99.77,4442
|
|
2023-10-25 10:15:00+00:00,99.75,99.93,99.62,99.63,4246
|
|
2023-10-25 10:20:00+00:00,99.63,99.93,99.54,99.87,4566
|
|
2023-10-25 10:25:00+00:00,99.88,99.92,99.54,99.57,4357
|
|
2023-10-25 10:30:00+00:00,99.56,99.81,99.41,99.68,6510
|
|
2023-10-25 10:35:00+00:00,99.7,99.88,99.47,99.71,4358
|
|
2023-10-25 10:40:00+00:00,99.69,99.79,99.41,99.42,4516
|
|
2023-10-25 10:45:00+00:00,99.43,99.78,99.41,99.62,5404
|
|
2023-10-25 10:50:00+00:00,99.6,99.63,99.02,99.09,6959
|
|
2023-10-25 10:55:00+00:00,99.11,99.21,98.86,98.86,6346
|
|
2023-10-25 11:00:00+00:00,98.86,99.36,98.85,99.17,7339
|
|
2023-10-25 11:05:00+00:00,99.15,99.37,99.03,99.16,3471
|
|
2023-10-25 11:10:00+00:00,99.15,99.34,99.09,99.31,3600
|
|
2023-10-25 11:15:00+00:00,99.3,99.34,98.92,99.17,3798
|
|
2023-10-25 11:20:00+00:00,99.16,99.25,98.58,98.58,6835
|
|
2023-10-25 11:25:00+00:00,98.59,98.89,98.47,98.82,6550
|
|
2023-10-25 11:30:00+00:00,98.81,98.95,98.71,98.88,3313
|
|
2023-10-25 11:35:00+00:00,98.9,98.93,98.66,98.71,2521
|
|
2023-10-25 11:40:00+00:00,98.71,98.85,98.49,98.64,3517
|
|
2023-10-25 11:45:00+00:00,98.65,98.88,98.39,98.42,4732
|
|
2023-10-25 11:50:00+00:00,98.42,98.42,98.12,98.17,6376
|
|
2023-10-25 11:55:00+00:00,98.16,98.27,98.14,98.21,2567
|
|
2023-10-25 12:00:00+00:00,98.2,98.31,98.03,98.2,4573
|
|
2023-10-25 12:05:00+00:00,98.19,98.23,97.98,98.03,4168
|
|
2023-10-25 12:10:00+00:00,98.03,98.07,97.87,97.99,4036
|
|
2023-10-25 12:15:00+00:00,97.98,98.03,97.73,97.74,3582
|
|
2023-10-25 12:20:00+00:00,97.74,97.87,97.54,97.8,6404
|
|
2023-10-25 12:25:00+00:00,97.79,97.95,97.71,97.88,3248
|
|
2023-10-25 12:30:00+00:00,97.89,98.09,97.84,97.98,3988
|
|
2023-10-25 12:35:00+00:00,97.97,97.98,97.6,97.62,4607
|
|
2023-10-25 12:40:00+00:00,97.62,97.62,97.12,97.23,7984
|
|
2023-10-25 12:45:00+00:00,97.23,97.28,96.96,97.11,6113
|
|
2023-10-25 12:50:00+00:00,97.11,97.33,97.08,97.24,3609
|
|
2023-10-25 12:55:00+00:00,97.24,97.32,97.13,97.25,3294
|
|
2023-10-25 13:00:00+00:00,97.24,97.35,96.67,96.74,5910
|
|
2023-10-25 13:05:00+00:00,96.76,96.98,96.72,96.88,4314
|
|
2023-10-25 13:10:00+00:00,96.89,96.89,96.58,96.76,4075
|
|
2023-10-25 13:15:00+00:00,96.76,96.86,96.52,96.73,4301
|
|
2023-10-25 13:20:00+00:00,96.73,96.73,96.46,96.65,3487
|
|
2023-10-25 13:25:00+00:00,96.65,96.68,96.3,96.47,4984
|
|
2023-10-25 13:30:00+00:00,96.47,96.53,96.28,96.4,3722
|
|
2023-10-25 13:35:00+00:00,96.4,96.43,95.99,96.02,6170
|
|
2023-10-25 13:40:00+00:00,96.02,96.04,95.71,95.77,6533
|
|
2023-10-25 13:45:00+00:00,95.77,95.89,95.62,95.65,6084
|
|
2023-10-25 13:50:00+00:00,95.63,95.86,95.57,95.63,6599
|
|
2023-10-25 13:55:00+00:00,95.62,95.93,95.62,95.91,5489
|
|
2023-10-25 14:00:00+00:00,95.92,96.11,95.91,95.97,5422
|
|
2023-10-25 14:05:00+00:00,95.97,96.28,95.95,96.19,5254
|
|
2023-10-25 14:10:00+00:00,96.18,96.29,95.99,96.24,5596
|
|
2023-10-25 14:15:00+00:00,96.25,96.43,96.23,96.29,5363
|
|
2023-10-25 14:20:00+00:00,96.29,96.36,96.12,96.33,4831
|
|
2023-10-25 14:25:00+00:00,96.33,96.36,96.1,96.14,3392
|
|
2023-10-25 14:30:00+00:00,96.16,96.32,96.01,96.05,3912
|
|
2023-10-25 14:35:00+00:00,96.05,96.08,95.71,95.72,5340
|
|
2023-10-25 14:40:00+00:00,95.72,95.82,95.52,95.6,5334
|
|
2023-10-25 14:45:00+00:00,95.59,95.72,95.48,95.53,4651
|
|
2023-10-25 14:50:00+00:00,95.52,95.67,95.42,95.62,5109
|
|
2023-10-25 14:55:00+00:00,95.63,95.79,95.53,95.59,4308
|
|
2023-10-25 15:00:00+00:00,95.59,95.77,95.52,95.56,4216
|
|
2023-10-25 15:05:00+00:00,95.57,95.58,95.23,95.42,10059
|
|
2023-10-25 15:10:00+00:00,95.42,95.65,95.42,95.53,7155
|
|
2023-10-25 15:15:00+00:00,95.53,95.73,95.5,95.58,5523
|
|
2023-10-25 15:20:00+00:00,95.57,95.82,95.55,95.8,5007
|
|
2023-10-25 15:25:00+00:00,95.81,96.05,95.67,96.03,5584
|
|
2023-10-25 15:30:00+00:00,96.05,96.17,95.95,95.97,6663
|
|
2023-10-25 15:35:00+00:00,95.97,96.23,95.95,96.18,5016
|
|
2023-10-25 15:40:00+00:00,96.18,96.19,95.8,95.9,6893
|
|
2023-10-25 15:45:00+00:00,95.89,96.13,95.79,96.07,6813
|
|
2023-10-25 15:50:00+00:00,96.08,96.12,95.86,96.0,9615
|
|
2023-10-25 15:55:00+00:00,96.01,96.16,95.95,96.06,13841
|
|
2023-10-26 09:30:00+00:00,95.98,97.2,95.78,96.83,16878
|
|
2023-10-26 09:35:00+00:00,96.82,97.52,96.08,96.18,12253
|
|
2023-10-26 09:40:00+00:00,96.17,97.05,96.12,96.75,10230
|
|
2023-10-26 09:45:00+00:00,96.76,96.88,95.56,95.61,9404
|
|
2023-10-26 09:50:00+00:00,95.61,95.77,95.15,95.29,11616
|
|
2023-10-26 09:55:00+00:00,95.3,95.72,95.15,95.59,7979
|
|
2023-10-26 10:00:00+00:00,95.57,96.03,95.34,95.5,8251
|
|
2023-10-26 10:05:00+00:00,95.48,95.84,95.01,95.02,8211
|
|
2023-10-26 10:10:00+00:00,95.04,95.4,94.67,94.77,7898
|
|
2023-10-26 10:15:00+00:00,94.77,94.96,94.07,94.07,7609
|
|
2023-10-26 10:20:00+00:00,94.1,94.42,93.51,93.54,12473
|
|
2023-10-26 10:25:00+00:00,93.53,94.47,93.36,94.39,11567
|
|
2023-10-26 10:30:00+00:00,94.37,94.58,94.14,94.35,6063
|
|
2023-10-26 10:35:00+00:00,94.35,94.39,93.87,94.18,6143
|
|
2023-10-26 10:40:00+00:00,94.19,94.76,94.15,94.7,6091
|
|
2023-10-26 10:45:00+00:00,94.71,95.42,94.58,95.32,9480
|
|
2023-10-26 10:50:00+00:00,95.31,95.39,95.05,95.24,4878
|
|
2023-10-26 10:55:00+00:00,95.25,95.44,94.97,95.06,5562
|
|
2023-10-26 11:00:00+00:00,95.07,95.16,94.54,94.61,6605
|
|
2023-10-26 11:05:00+00:00,94.6,94.87,94.52,94.73,4797
|
|
2023-10-26 11:10:00+00:00,94.74,94.98,94.36,94.6,5852
|
|
2023-10-26 11:15:00+00:00,94.6,94.66,94.37,94.38,4002
|
|
2023-10-26 11:20:00+00:00,94.38,94.42,93.85,93.96,6102
|
|
2023-10-26 11:25:00+00:00,93.96,94.23,93.82,93.96,4589
|
|
2023-10-26 11:30:00+00:00,93.95,94.46,93.91,94.29,3810
|
|
2023-10-26 11:35:00+00:00,94.29,94.3,94.03,94.2,3397
|
|
2023-10-26 11:40:00+00:00,94.2,94.28,93.84,93.89,4674
|
|
2023-10-26 11:45:00+00:00,93.89,94.31,93.85,94.26,3738
|
|
2023-10-26 11:50:00+00:00,94.26,94.47,94.21,94.43,2974
|
|
2023-10-26 11:55:00+00:00,94.43,94.75,94.42,94.62,3907
|
|
2023-10-26 12:00:00+00:00,94.61,94.79,94.45,94.52,2913
|
|
2023-10-26 12:05:00+00:00,94.51,94.56,94.16,94.23,4066
|
|
2023-10-26 12:10:00+00:00,94.24,94.29,94.04,94.11,2077
|
|
2023-10-26 12:15:00+00:00,94.09,94.09,93.67,93.68,4509
|
|
2023-10-26 12:20:00+00:00,93.68,93.94,93.66,93.76,3690
|
|
2023-10-26 12:25:00+00:00,93.75,94.03,93.74,93.89,2509
|
|
2023-10-26 12:30:00+00:00,93.9,93.96,93.72,93.73,1758
|
|
2023-10-26 12:35:00+00:00,93.72,93.75,93.44,93.45,4624
|
|
2023-10-26 12:40:00+00:00,93.45,93.81,93.4,93.73,3631
|
|
2023-10-26 12:45:00+00:00,93.72,93.74,93.34,93.37,3634
|
|
2023-10-26 12:50:00+00:00,93.38,93.44,93.28,93.34,3556
|
|
2023-10-26 12:55:00+00:00,93.34,93.5,93.18,93.22,4112
|
|
2023-10-26 13:00:00+00:00,93.22,93.75,93.11,93.6,7310
|
|
2023-10-26 13:05:00+00:00,93.6,93.88,93.53,93.84,4889
|
|
2023-10-26 13:10:00+00:00,93.84,93.99,93.78,93.99,2651
|
|
2023-10-26 13:15:00+00:00,93.97,94.17,93.94,93.95,3426
|
|
2023-10-26 13:20:00+00:00,93.95,93.95,93.56,93.6,5719
|
|
2023-10-26 13:25:00+00:00,93.63,93.82,93.57,93.67,2395
|
|
2023-10-26 13:30:00+00:00,93.67,93.86,93.45,93.82,3982
|
|
2023-10-26 13:35:00+00:00,93.82,93.92,93.76,93.84,2133
|
|
2023-10-26 13:40:00+00:00,93.86,94.23,93.78,94.17,3161
|
|
2023-10-26 13:45:00+00:00,94.18,94.49,94.17,94.47,4030
|
|
2023-10-26 13:50:00+00:00,94.45,94.57,94.13,94.28,3514
|
|
2023-10-26 13:55:00+00:00,94.27,94.37,94.12,94.28,2652
|
|
2023-10-26 14:00:00+00:00,94.28,94.38,93.95,94.0,4268
|
|
2023-10-26 14:05:00+00:00,94.01,94.22,93.98,94.06,3344
|
|
2023-10-26 14:10:00+00:00,94.06,94.3,94.04,94.14,3113
|
|
2023-10-26 14:15:00+00:00,94.15,94.22,93.97,94.08,2820
|
|
2023-10-26 14:20:00+00:00,94.08,94.17,93.97,94.02,2396
|
|
2023-10-26 14:25:00+00:00,94.01,94.45,93.84,94.44,4336
|
|
2023-10-26 14:30:00+00:00,94.44,94.8,94.3,94.74,3903
|
|
2023-10-26 14:35:00+00:00,94.73,94.73,94.51,94.58,2344
|
|
2023-10-26 14:40:00+00:00,94.58,94.68,94.41,94.49,2571
|
|
2023-10-26 14:45:00+00:00,94.5,94.99,94.46,94.88,3523
|
|
2023-10-26 14:50:00+00:00,94.88,95.13,94.81,95.02,4055
|
|
2023-10-26 14:55:00+00:00,95.02,95.14,94.96,95.13,2885
|
|
2023-10-26 15:00:00+00:00,95.13,95.28,94.99,95.11,3515
|
|
2023-10-26 15:05:00+00:00,95.12,95.15,94.82,94.88,3344
|
|
2023-10-26 15:10:00+00:00,94.88,94.89,94.51,94.56,3568
|
|
2023-10-26 15:15:00+00:00,94.55,94.74,94.48,94.63,3328
|
|
2023-10-26 15:20:00+00:00,94.62,94.73,94.53,94.67,2535
|
|
2023-10-26 15:25:00+00:00,94.67,94.77,94.52,94.53,2318
|
|
2023-10-26 15:30:00+00:00,94.52,94.57,94.18,94.21,5612
|
|
2023-10-26 15:35:00+00:00,94.2,94.2,93.84,93.91,4718
|
|
2023-10-26 15:40:00+00:00,93.9,93.96,93.74,93.78,4487
|
|
2023-10-26 15:45:00+00:00,93.77,93.83,93.53,93.64,6081
|
|
2023-10-26 15:50:00+00:00,93.66,94.01,93.63,93.73,6915
|
|
2023-10-26 15:55:00+00:00,93.74,93.77,93.6,93.63,10859
|
|
2023-10-27 09:30:00+00:00,95.77,95.95,94.75,94.92,18379
|
|
2023-10-27 09:35:00+00:00,94.92,95.56,94.59,94.99,11747
|
|
2023-10-27 09:40:00+00:00,94.99,95.64,94.89,95.61,8828
|
|
2023-10-27 09:45:00+00:00,95.61,95.66,94.69,94.89,9332
|
|
2023-10-27 09:50:00+00:00,94.89,95.55,94.8,95.13,9461
|
|
2023-10-27 09:55:00+00:00,95.13,95.74,95.11,95.49,9001
|
|
2023-10-27 10:00:00+00:00,95.49,95.49,95.03,95.45,7600
|
|
2023-10-27 10:05:00+00:00,95.45,95.68,94.91,95.05,8252
|
|
2023-10-27 10:10:00+00:00,95.08,95.89,95.07,95.6,7476
|
|
2023-10-27 10:15:00+00:00,95.6,95.68,95.25,95.43,5465
|
|
2023-10-27 10:20:00+00:00,95.46,96.23,95.42,96.05,10991
|
|
2023-10-27 10:25:00+00:00,96.05,96.45,95.81,95.91,8622
|
|
2023-10-27 10:30:00+00:00,95.89,96.04,95.7,95.98,6027
|
|
2023-10-27 10:35:00+00:00,95.97,96.21,95.86,95.93,6236
|
|
2023-10-27 10:40:00+00:00,95.93,95.97,95.55,95.59,6179
|
|
2023-10-27 10:45:00+00:00,95.58,95.81,95.51,95.69,4971
|
|
2023-10-27 10:50:00+00:00,95.69,96.1,95.66,95.85,6917
|
|
2023-10-27 10:55:00+00:00,95.85,96.32,95.82,96.21,5684
|
|
2023-10-27 11:00:00+00:00,96.21,96.28,95.93,96.18,4705
|
|
2023-10-27 11:05:00+00:00,96.18,96.38,96.13,96.22,4439
|
|
2023-10-27 11:10:00+00:00,96.22,96.43,96.14,96.41,6546
|
|
2023-10-27 11:15:00+00:00,96.4,96.86,96.4,96.62,8811
|
|
2023-10-27 11:20:00+00:00,96.64,97.1,96.52,97.06,8792
|
|
2023-10-27 11:25:00+00:00,97.05,97.14,96.76,96.81,6391
|
|
2023-10-27 11:30:00+00:00,96.8,96.85,96.37,96.39,7280
|
|
2023-10-27 11:35:00+00:00,96.39,96.76,96.37,96.58,5271
|
|
2023-10-27 11:40:00+00:00,96.58,96.65,96.32,96.34,3908
|
|
2023-10-27 11:45:00+00:00,96.34,96.46,96.17,96.43,5012
|
|
2023-10-27 11:50:00+00:00,96.43,96.84,96.41,96.73,6001
|
|
2023-10-27 11:55:00+00:00,96.73,97.22,96.7,97.22,7071
|
|
2023-10-27 12:00:00+00:00,97.22,97.35,96.92,97.07,7197
|
|
2023-10-27 12:05:00+00:00,97.09,97.25,96.96,97.09,4809
|
|
2023-10-27 12:10:00+00:00,97.06,97.08,96.76,96.81,3939
|
|
2023-10-27 12:15:00+00:00,96.81,97.22,96.77,97.21,4075
|
|
2023-10-27 12:20:00+00:00,97.2,97.23,96.96,97.0,2939
|
|
2023-10-27 12:25:00+00:00,97.01,97.09,96.61,96.83,4078
|
|
2023-10-27 12:30:00+00:00,96.83,97.04,96.73,97.0,3644
|
|
2023-10-27 12:35:00+00:00,97.0,97.18,96.95,97.09,3537
|
|
2023-10-27 12:40:00+00:00,97.09,97.14,97.01,97.04,2233
|
|
2023-10-27 12:45:00+00:00,97.03,97.04,96.79,96.86,3561
|
|
2023-10-27 12:50:00+00:00,96.88,97.1,96.77,97.09,3707
|
|
2023-10-27 12:55:00+00:00,97.09,97.14,96.96,97.12,3231
|
|
2023-10-27 13:00:00+00:00,97.12,97.19,96.9,96.9,3827
|
|
2023-10-27 13:05:00+00:00,96.9,96.9,96.46,96.58,4926
|
|
2023-10-27 13:10:00+00:00,96.56,96.73,96.4,96.47,4279
|
|
2023-10-27 13:15:00+00:00,96.48,96.59,96.31,96.38,5182
|
|
2023-10-27 13:20:00+00:00,96.38,96.67,96.33,96.62,4145
|
|
2023-10-27 13:25:00+00:00,96.61,96.71,96.49,96.54,3322
|
|
2023-10-27 13:30:00+00:00,96.54,96.84,96.35,96.79,3416
|
|
2023-10-27 13:35:00+00:00,96.8,96.93,96.64,96.77,4415
|
|
2023-10-27 13:40:00+00:00,96.76,96.94,96.6,96.83,4061
|
|
2023-10-27 13:45:00+00:00,96.84,96.91,96.72,96.81,2984
|
|
2023-10-27 13:50:00+00:00,96.8,97.0,96.58,96.59,4256
|
|
2023-10-27 13:55:00+00:00,96.56,96.8,96.47,96.72,4436
|
|
2023-10-27 14:00:00+00:00,96.73,96.84,96.53,96.62,3661
|
|
2023-10-27 14:05:00+00:00,96.61,96.66,96.32,96.34,4323
|
|
2023-10-27 14:10:00+00:00,96.34,96.5,96.27,96.36,3339
|
|
2023-10-27 14:15:00+00:00,96.36,96.72,96.35,96.58,4651
|
|
2023-10-27 14:20:00+00:00,96.58,96.63,96.26,96.39,3297
|
|
2023-10-27 14:25:00+00:00,96.39,96.54,96.36,96.53,2930
|
|
2023-10-27 14:30:00+00:00,96.54,96.96,96.41,96.77,5063
|
|
2023-10-27 14:35:00+00:00,96.77,97.05,96.72,96.93,3953
|
|
2023-10-27 14:40:00+00:00,96.94,97.03,96.85,96.88,3305
|
|
2023-10-27 14:45:00+00:00,96.88,97.03,96.64,96.67,4017
|
|
2023-10-27 14:50:00+00:00,96.67,96.79,96.55,96.66,3306
|
|
2023-10-27 14:55:00+00:00,96.67,96.69,96.46,96.57,3411
|
|
2023-10-27 15:00:00+00:00,96.56,96.69,96.39,96.42,3518
|
|
2023-10-27 15:05:00+00:00,96.41,96.68,96.36,96.58,3985
|
|
2023-10-27 15:10:00+00:00,96.57,96.7,96.44,96.46,4078
|
|
2023-10-27 15:15:00+00:00,96.45,96.61,96.41,96.46,3152
|
|
2023-10-27 15:20:00+00:00,96.45,96.51,96.24,96.34,4014
|
|
2023-10-27 15:25:00+00:00,96.34,96.47,96.13,96.17,5468
|
|
2023-10-27 15:30:00+00:00,96.18,96.3,96.03,96.05,5545
|
|
2023-10-27 15:35:00+00:00,96.05,96.07,95.83,95.85,5752
|
|
2023-10-27 15:40:00+00:00,95.86,96.06,95.8,95.97,4960
|
|
2023-10-27 15:45:00+00:00,95.96,96.14,95.91,96.12,6136
|
|
2023-10-27 15:50:00+00:00,96.1,96.33,95.98,96.29,7062
|
|
2023-10-27 15:55:00+00:00,96.29,96.49,96.05,96.48,13811
|
|
2023-10-30 09:30:00+00:00,96.17,96.41,95.46,96.25,15588
|
|
2023-10-30 09:35:00+00:00,96.23,96.46,95.78,96.28,11002
|
|
2023-10-30 09:40:00+00:00,96.29,96.44,95.94,96.43,7901
|
|
2023-10-30 09:45:00+00:00,96.43,97.04,96.18,96.91,11631
|
|
2023-10-30 09:50:00+00:00,96.92,96.92,96.21,96.31,8257
|
|
2023-10-30 09:55:00+00:00,96.31,96.36,95.85,96.31,10389
|
|
2023-10-30 10:00:00+00:00,96.33,96.38,95.93,96.22,5988
|
|
2023-10-30 10:05:00+00:00,96.2,96.3,95.98,96.12,4999
|
|
2023-10-30 10:10:00+00:00,96.11,96.26,95.81,96.02,5540
|
|
2023-10-30 10:15:00+00:00,96.04,96.05,95.29,95.36,6617
|
|
2023-10-30 10:20:00+00:00,95.35,95.4,94.87,95.1,7107
|
|
2023-10-30 10:25:00+00:00,95.08,95.27,94.99,95.17,4493
|
|
2023-10-30 10:30:00+00:00,95.17,95.29,94.94,95.22,4568
|
|
2023-10-30 10:35:00+00:00,95.23,95.31,95.06,95.22,3410
|
|
2023-10-30 10:40:00+00:00,95.24,95.37,94.78,94.8,4121
|
|
2023-10-30 10:45:00+00:00,94.81,94.97,94.7,94.93,4583
|
|
2023-10-30 10:50:00+00:00,94.92,95.63,94.92,95.51,6875
|
|
2023-10-30 10:55:00+00:00,95.51,95.53,95.12,95.24,4093
|
|
2023-10-30 11:00:00+00:00,95.24,95.67,95.24,95.57,4279
|
|
2023-10-30 11:05:00+00:00,95.56,95.61,95.22,95.33,3528
|
|
2023-10-30 11:10:00+00:00,95.33,95.49,94.96,95.0,3269
|
|
2023-10-30 11:15:00+00:00,95.01,95.24,94.93,95.2,3202
|
|
2023-10-30 11:20:00+00:00,95.22,95.33,94.88,94.94,3629
|
|
2023-10-30 11:25:00+00:00,94.95,95.06,94.86,95.04,2818
|
|
2023-10-30 11:30:00+00:00,95.04,95.2,94.91,95.04,3915
|
|
2023-10-30 11:35:00+00:00,95.06,95.34,94.94,94.95,4050
|
|
2023-10-30 11:40:00+00:00,94.94,95.25,94.89,95.21,2888
|
|
2023-10-30 11:45:00+00:00,95.21,95.38,95.18,95.35,2731
|
|
2023-10-30 11:50:00+00:00,95.34,95.66,95.27,95.6,4008
|
|
2023-10-30 11:55:00+00:00,95.6,95.82,95.51,95.79,3708
|
|
2023-10-30 12:00:00+00:00,95.78,95.89,95.6,95.7,3412
|
|
2023-10-30 12:05:00+00:00,95.66,95.73,95.48,95.66,2754
|
|
2023-10-30 12:10:00+00:00,95.66,95.72,95.55,95.68,2522
|
|
2023-10-30 12:15:00+00:00,95.67,95.74,95.3,95.32,2868
|
|
2023-10-30 12:20:00+00:00,95.33,95.33,95.11,95.2,2777
|
|
2023-10-30 12:25:00+00:00,95.21,95.32,95.16,95.25,2559
|
|
2023-10-30 12:30:00+00:00,95.25,95.49,95.23,95.4,3081
|
|
2023-10-30 12:35:00+00:00,95.4,95.63,95.36,95.4,3526
|
|
2023-10-30 12:40:00+00:00,95.39,95.47,95.08,95.1,2868
|
|
2023-10-30 12:45:00+00:00,95.1,95.15,94.97,95.09,4335
|
|
2023-10-30 12:50:00+00:00,95.09,95.23,94.93,94.95,4076
|
|
2023-10-30 12:55:00+00:00,94.96,95.13,94.95,95.11,3010
|
|
2023-10-30 13:00:00+00:00,95.1,95.17,94.92,95.11,3510
|
|
2023-10-30 13:05:00+00:00,95.13,95.22,95.07,95.12,2496
|
|
2023-10-30 13:10:00+00:00,95.11,95.21,94.89,95.0,2827
|
|
2023-10-30 13:15:00+00:00,95.01,95.09,94.97,94.98,1620
|
|
2023-10-30 13:20:00+00:00,94.98,95.32,94.91,95.3,4006
|
|
2023-10-30 13:25:00+00:00,95.29,95.54,95.24,95.49,3264
|
|
2023-10-30 13:30:00+00:00,95.49,95.67,95.46,95.53,3660
|
|
2023-10-30 13:35:00+00:00,95.52,95.63,95.37,95.59,2281
|
|
2023-10-30 13:40:00+00:00,95.59,95.71,95.57,95.62,2622
|
|
2023-10-30 13:45:00+00:00,95.62,95.92,95.55,95.9,3997
|
|
2023-10-30 13:50:00+00:00,95.9,96.19,95.89,96.15,4710
|
|
2023-10-30 13:55:00+00:00,96.15,96.28,96.0,96.2,4081
|
|
2023-10-30 14:00:00+00:00,96.2,96.26,96.11,96.19,2610
|
|
2023-10-30 14:05:00+00:00,96.2,96.23,95.95,96.09,3216
|
|
2023-10-30 14:10:00+00:00,96.1,96.17,95.92,95.94,2273
|
|
2023-10-30 14:15:00+00:00,95.92,96.04,95.8,95.97,3199
|
|
2023-10-30 14:20:00+00:00,95.96,96.16,95.93,96.1,2673
|
|
2023-10-30 14:25:00+00:00,96.08,96.2,95.95,96.13,2532
|
|
2023-10-30 14:30:00+00:00,96.14,96.44,96.12,96.39,3988
|
|
2023-10-30 14:35:00+00:00,96.39,96.62,96.35,96.48,4747
|
|
2023-10-30 14:40:00+00:00,96.49,96.59,96.42,96.51,3530
|
|
2023-10-30 14:45:00+00:00,96.5,96.61,96.42,96.57,2874
|
|
2023-10-30 14:50:00+00:00,96.57,96.59,96.36,96.45,2338
|
|
2023-10-30 14:55:00+00:00,96.45,96.58,96.37,96.54,2591
|
|
2023-10-30 15:00:00+00:00,96.55,96.77,96.38,96.7,5880
|
|
2023-10-30 15:05:00+00:00,96.7,96.88,96.54,96.61,4038
|
|
2023-10-30 15:10:00+00:00,96.61,96.68,96.51,96.65,3249
|
|
2023-10-30 15:15:00+00:00,96.66,96.68,96.52,96.63,2264
|
|
2023-10-30 15:20:00+00:00,96.63,96.95,96.57,96.95,3823
|
|
2023-10-30 15:25:00+00:00,96.94,96.95,96.63,96.66,4652
|
|
2023-10-30 15:30:00+00:00,96.65,96.72,96.53,96.58,4983
|
|
2023-10-30 15:35:00+00:00,96.57,96.72,96.49,96.66,5338
|
|
2023-10-30 15:40:00+00:00,96.67,96.7,96.52,96.59,3147
|
|
2023-10-30 15:45:00+00:00,96.58,96.58,96.41,96.47,6163
|
|
2023-10-30 15:50:00+00:00,96.48,96.52,96.22,96.3,6342
|
|
2023-10-30 15:55:00+00:00,96.3,96.44,96.15,96.17,10069
|
|
2023-10-31 09:30:00+00:00,96.23,96.24,95.11,95.28,12542
|
|
2023-10-31 09:35:00+00:00,95.29,95.33,94.16,94.43,11676
|
|
2023-10-31 09:40:00+00:00,94.44,94.8,94.07,94.62,9793
|
|
2023-10-31 09:45:00+00:00,94.61,95.25,94.6,95.21,10917
|
|
2023-10-31 09:50:00+00:00,95.2,95.48,94.91,95.29,9672
|
|
2023-10-31 09:55:00+00:00,95.3,95.32,94.91,95.08,5298
|
|
2023-10-31 10:00:00+00:00,95.09,95.38,94.85,95.19,8232
|
|
2023-10-31 10:05:00+00:00,95.18,95.35,94.92,95.25,7282
|
|
2023-10-31 10:10:00+00:00,95.23,95.52,95.16,95.32,8433
|
|
2023-10-31 10:15:00+00:00,95.33,95.83,95.31,95.66,7261
|
|
2023-10-31 10:20:00+00:00,95.66,96.09,95.57,95.95,8567
|
|
2023-10-31 10:25:00+00:00,95.95,96.12,95.88,96.03,6368
|
|
2023-10-31 10:30:00+00:00,96.04,96.18,95.76,95.86,5879
|
|
2023-10-31 10:35:00+00:00,95.82,95.83,95.27,95.29,6335
|
|
2023-10-31 10:40:00+00:00,95.3,96.07,95.21,96.01,6961
|
|
2023-10-31 10:45:00+00:00,95.99,96.18,95.97,96.04,5998
|
|
2023-10-31 10:50:00+00:00,96.05,96.9,96.04,96.76,10665
|
|
2023-10-31 10:55:00+00:00,96.76,97.27,96.55,97.09,12848
|
|
2023-10-31 11:00:00+00:00,97.09,97.49,97.08,97.24,9145
|
|
2023-10-31 11:05:00+00:00,97.25,97.31,96.93,97.28,7513
|
|
2023-10-31 11:10:00+00:00,97.28,97.3,96.82,97.05,7126
|
|
2023-10-31 11:15:00+00:00,97.05,97.09,96.64,96.8,4252
|
|
2023-10-31 11:20:00+00:00,96.8,96.81,96.4,96.47,5362
|
|
2023-10-31 11:25:00+00:00,96.48,96.72,96.3,96.31,5387
|
|
2023-10-31 11:30:00+00:00,96.33,96.95,96.22,96.94,6900
|
|
2023-10-31 11:35:00+00:00,96.93,96.98,96.6,96.69,6679
|
|
2023-10-31 11:40:00+00:00,96.68,96.73,96.22,96.35,5223
|
|
2023-10-31 11:45:00+00:00,96.35,96.36,96.02,96.06,4892
|
|
2023-10-31 11:50:00+00:00,96.03,96.25,95.97,96.14,4965
|
|
2023-10-31 11:55:00+00:00,96.14,96.55,96.14,96.54,4650
|
|
2023-10-31 12:00:00+00:00,96.52,96.95,96.43,96.8,14985
|
|
2023-10-31 12:05:00+00:00,96.81,97.04,96.73,96.95,7988
|
|
2023-10-31 12:10:00+00:00,96.94,96.94,96.51,96.53,6098
|
|
2023-10-31 12:15:00+00:00,96.54,96.75,96.52,96.54,4183
|
|
2023-10-31 12:20:00+00:00,96.53,96.8,96.46,96.74,4950
|
|
2023-10-31 12:25:00+00:00,96.75,97.1,96.73,97.04,5825
|
|
2023-10-31 12:30:00+00:00,97.05,97.3,96.97,97.19,6317
|
|
2023-10-31 12:35:00+00:00,97.2,97.55,96.79,97.5,9252
|
|
2023-10-31 12:40:00+00:00,97.51,97.61,97.29,97.3,7419
|
|
2023-10-31 12:45:00+00:00,97.31,97.67,97.3,97.66,7224
|
|
2023-10-31 12:50:00+00:00,97.67,97.71,97.39,97.46,5925
|
|
2023-10-31 12:55:00+00:00,97.46,97.71,97.42,97.69,4515
|
|
2023-10-31 13:00:00+00:00,97.7,97.76,97.43,97.45,6434
|
|
2023-10-31 13:05:00+00:00,97.46,97.57,97.35,97.39,4687
|
|
2023-10-31 13:10:00+00:00,97.39,97.41,97.11,97.29,5983
|
|
2023-10-31 13:15:00+00:00,97.28,97.49,97.28,97.37,3940
|
|
2023-10-31 13:20:00+00:00,97.38,97.52,97.3,97.32,4126
|
|
2023-10-31 13:25:00+00:00,97.33,97.38,97.14,97.24,4021
|
|
2023-10-31 13:30:00+00:00,97.25,97.54,97.22,97.53,4676
|
|
2023-10-31 13:35:00+00:00,97.53,97.65,97.39,97.58,4804
|
|
2023-10-31 13:40:00+00:00,97.57,97.92,97.48,97.79,6411
|
|
2023-10-31 13:45:00+00:00,97.79,97.79,97.61,97.67,4173
|
|
2023-10-31 13:50:00+00:00,97.68,98.05,97.56,97.96,5642
|
|
2023-10-31 13:55:00+00:00,97.97,98.14,97.92,98.04,5875
|
|
2023-10-31 14:00:00+00:00,98.03,98.27,98.01,98.23,6642
|
|
2023-10-31 14:05:00+00:00,98.22,98.23,98.07,98.13,4917
|
|
2023-10-31 14:10:00+00:00,98.13,98.33,98.04,98.23,5772
|
|
2023-10-31 14:15:00+00:00,98.25,98.38,98.12,98.19,6579
|
|
2023-10-31 14:20:00+00:00,98.19,98.24,98.05,98.06,5727
|
|
2023-10-31 14:25:00+00:00,98.06,98.07,97.84,97.84,5604
|
|
2023-10-31 14:30:00+00:00,97.84,98.24,97.83,98.14,5334
|
|
2023-10-31 14:35:00+00:00,98.15,98.32,98.12,98.21,5084
|
|
2023-10-31 14:40:00+00:00,98.2,98.29,98.14,98.25,5120
|
|
2023-10-31 14:45:00+00:00,98.25,98.37,98.13,98.18,5335
|
|
2023-10-31 14:50:00+00:00,98.19,98.26,98.06,98.25,4313
|
|
2023-10-31 14:55:00+00:00,98.26,98.43,98.22,98.27,6704
|
|
2023-10-31 15:00:00+00:00,98.28,98.68,98.26,98.59,8165
|
|
2023-10-31 15:05:00+00:00,98.58,98.62,98.36,98.47,5202
|
|
2023-10-31 15:10:00+00:00,98.48,98.54,98.31,98.33,5456
|
|
2023-10-31 15:15:00+00:00,98.34,98.49,98.27,98.47,5434
|
|
2023-10-31 15:20:00+00:00,98.48,98.5,98.14,98.17,6786
|
|
2023-10-31 15:25:00+00:00,98.17,98.43,98.14,98.4,6340
|
|
2023-10-31 15:30:00+00:00,98.4,98.59,98.31,98.34,8812
|
|
2023-10-31 15:35:00+00:00,98.33,98.48,98.25,98.41,6513
|
|
2023-10-31 15:40:00+00:00,98.4,98.66,98.3,98.58,10148
|
|
2023-10-31 15:45:00+00:00,98.58,98.58,98.28,98.32,9537
|
|
2023-10-31 15:50:00+00:00,98.32,98.49,98.09,98.48,13346
|
|
2023-10-31 15:55:00+00:00,98.48,98.82,98.38,98.51,27015
|
|
2023-11-01 09:30:00+00:00,98.58,101.83,98.5,101.35,65517
|
|
2023-11-01 09:35:00+00:00,101.38,101.7,100.51,100.72,29516
|
|
2023-11-01 09:40:00+00:00,100.7,102.31,100.27,102.28,39328
|
|
2023-11-01 09:45:00+00:00,102.28,102.84,101.61,102.59,33213
|
|
2023-11-01 09:50:00+00:00,102.59,103.14,102.26,102.96,25758
|
|
2023-11-01 09:55:00+00:00,102.97,103.13,102.07,102.32,22719
|
|
2023-11-01 10:00:00+00:00,102.34,103.25,102.32,103.09,21420
|
|
2023-11-01 10:05:00+00:00,103.08,103.32,102.6,103.1,16633
|
|
2023-11-01 10:10:00+00:00,103.1,103.5,102.83,103.33,19415
|
|
2023-11-01 10:15:00+00:00,103.32,103.49,102.89,103.13,16572
|
|
2023-11-01 10:20:00+00:00,103.12,104.0,103.11,103.89,19907
|
|
2023-11-01 10:25:00+00:00,103.89,104.35,103.88,104.33,17253
|
|
2023-11-01 10:30:00+00:00,104.33,104.68,104.21,104.52,16943
|
|
2023-11-01 10:35:00+00:00,104.52,104.84,104.35,104.81,14981
|
|
2023-11-01 10:40:00+00:00,104.83,105.02,104.62,104.98,17236
|
|
2023-11-01 10:45:00+00:00,104.98,105.34,104.75,105.25,17766
|
|
2023-11-01 10:50:00+00:00,105.26,105.69,105.12,105.37,19154
|
|
2023-11-01 10:55:00+00:00,105.37,106.15,105.36,106.01,24816
|
|
2023-11-01 11:00:00+00:00,106.01,106.48,106.01,106.42,20909
|
|
2023-11-01 11:05:00+00:00,106.43,106.45,105.65,105.77,23616
|
|
2023-11-01 11:10:00+00:00,105.77,106.13,105.44,105.74,20747
|
|
2023-11-01 11:15:00+00:00,105.74,105.75,105.26,105.6,13040
|
|
2023-11-01 11:20:00+00:00,105.6,106.0,105.2,105.98,15258
|
|
2023-11-01 11:25:00+00:00,105.99,106.09,105.81,106.05,14065
|
|
2023-11-01 11:30:00+00:00,106.06,106.3,105.84,105.91,12390
|
|
2023-11-01 11:35:00+00:00,105.9,106.21,105.88,105.94,8027
|
|
2023-11-01 11:40:00+00:00,105.95,106.59,105.88,106.51,12620
|
|
2023-11-01 11:45:00+00:00,106.51,106.65,105.67,105.78,15217
|
|
2023-11-01 11:50:00+00:00,105.79,106.09,105.52,105.79,12649
|
|
2023-11-01 11:55:00+00:00,105.78,106.22,105.76,106.01,8951
|
|
2023-11-01 12:00:00+00:00,106.01,106.53,105.88,106.47,11000
|
|
2023-11-01 12:05:00+00:00,106.45,106.84,106.31,106.8,12000
|
|
2023-11-01 12:10:00+00:00,106.79,106.94,106.43,106.48,12090
|
|
2023-11-01 12:15:00+00:00,106.48,106.49,106.01,106.1,8649
|
|
2023-11-01 12:20:00+00:00,106.1,106.11,105.77,105.92,9802
|
|
2023-11-01 12:25:00+00:00,105.91,106.15,105.8,105.99,8684
|
|
2023-11-01 12:30:00+00:00,105.99,106.21,105.86,105.92,8507
|
|
2023-11-01 12:35:00+00:00,105.93,106.0,105.54,105.82,10467
|
|
2023-11-01 12:40:00+00:00,105.83,105.86,105.31,105.56,12346
|
|
2023-11-01 12:45:00+00:00,105.55,105.94,105.48,105.9,8797
|
|
2023-11-01 12:50:00+00:00,105.89,106.29,105.89,106.23,10999
|
|
2023-11-01 12:55:00+00:00,106.23,106.43,106.13,106.37,9174
|
|
2023-11-01 13:00:00+00:00,106.35,106.46,106.1,106.17,6687
|
|
2023-11-01 13:05:00+00:00,106.16,106.7,106.01,106.66,10838
|
|
2023-11-01 13:10:00+00:00,106.67,106.91,106.65,106.75,10758
|
|
2023-11-01 13:15:00+00:00,106.76,106.95,106.53,106.92,9085
|
|
2023-11-01 13:20:00+00:00,106.92,106.93,106.52,106.55,7804
|
|
2023-11-01 13:25:00+00:00,106.55,106.79,106.43,106.66,6709
|
|
2023-11-01 13:30:00+00:00,106.65,106.83,106.54,106.66,5490
|
|
2023-11-01 13:35:00+00:00,106.66,107.1,106.63,106.89,12335
|
|
2023-11-01 13:40:00+00:00,106.91,107.22,106.86,107.05,8269
|
|
2023-11-01 13:45:00+00:00,107.04,107.05,106.5,106.62,8919
|
|
2023-11-01 13:50:00+00:00,106.63,106.71,106.5,106.57,5172
|
|
2023-11-01 13:55:00+00:00,106.58,106.82,106.53,106.8,4856
|
|
2023-11-01 14:00:00+00:00,106.81,107.14,106.72,106.77,10940
|
|
2023-11-01 14:05:00+00:00,106.76,106.95,106.47,106.55,8968
|
|
2023-11-01 14:10:00+00:00,106.55,106.75,106.09,106.09,9669
|
|
2023-11-01 14:15:00+00:00,106.09,106.63,106.06,106.2,12482
|
|
2023-11-01 14:20:00+00:00,106.18,106.46,106.17,106.31,5343
|
|
2023-11-01 14:25:00+00:00,106.32,106.65,106.19,106.54,9869
|
|
2023-11-01 14:30:00+00:00,106.54,107.19,106.53,107.03,12431
|
|
2023-11-01 14:35:00+00:00,107.06,107.12,106.31,106.48,11737
|
|
2023-11-01 14:40:00+00:00,106.48,106.54,105.9,106.15,15236
|
|
2023-11-01 14:45:00+00:00,106.15,106.49,105.79,106.08,13390
|
|
2023-11-01 14:50:00+00:00,106.09,106.73,106.08,106.49,12237
|
|
2023-11-01 14:55:00+00:00,106.49,107.18,106.49,106.97,13581
|
|
2023-11-01 15:00:00+00:00,106.97,107.44,106.92,107.13,16360
|
|
2023-11-01 15:05:00+00:00,107.15,107.53,106.94,107.41,14208
|
|
2023-11-01 15:10:00+00:00,107.4,107.72,107.33,107.37,12693
|
|
2023-11-01 15:15:00+00:00,107.37,107.74,107.35,107.53,9664
|
|
2023-11-01 15:20:00+00:00,107.54,107.98,107.45,107.9,12124
|
|
2023-11-01 15:25:00+00:00,107.9,108.0,107.55,107.74,12358
|
|
2023-11-01 15:30:00+00:00,107.72,108.1,107.56,108.02,12634
|
|
2023-11-01 15:35:00+00:00,108.03,108.04,107.59,107.71,11897
|
|
2023-11-01 15:40:00+00:00,107.71,107.89,107.6,107.71,10399
|
|
2023-11-01 15:45:00+00:00,107.72,108.08,107.64,107.99,13191
|
|
2023-11-01 15:50:00+00:00,107.99,108.15,107.86,108.1,15256
|
|
2023-11-01 15:55:00+00:00,108.09,108.14,107.91,108.1,28065
|
|
2023-11-02 09:30:00+00:00,107.91,108.1,106.25,106.46,31454
|
|
2023-11-02 09:35:00+00:00,106.47,107.88,106.4,107.8,17924
|
|
2023-11-02 09:40:00+00:00,107.81,108.58,107.63,108.08,22606
|
|
2023-11-02 09:45:00+00:00,108.07,108.08,106.47,107.33,20696
|
|
2023-11-02 09:50:00+00:00,107.29,107.39,106.18,106.25,13430
|
|
2023-11-02 09:55:00+00:00,106.24,106.94,105.91,106.84,17958
|
|
2023-11-02 10:00:00+00:00,106.85,107.34,106.5,107.05,11472
|
|
2023-11-02 10:05:00+00:00,107.06,108.03,106.73,107.99,13198
|
|
2023-11-02 10:10:00+00:00,107.98,108.02,107.35,107.67,11053
|
|
2023-11-02 10:15:00+00:00,107.67,108.23,107.07,108.2,14106
|
|
2023-11-02 10:20:00+00:00,108.22,108.6,107.83,108.15,13135
|
|
2023-11-02 10:25:00+00:00,108.14,109.33,108.11,109.33,15737
|
|
2023-11-02 10:30:00+00:00,109.34,109.41,108.64,108.95,15567
|
|
2023-11-02 10:35:00+00:00,108.97,109.35,108.82,109.24,9559
|
|
2023-11-02 10:40:00+00:00,109.24,109.39,108.92,109.27,9432
|
|
2023-11-02 10:45:00+00:00,109.28,109.28,108.75,108.81,7732
|
|
2023-11-02 10:50:00+00:00,108.82,108.97,108.22,108.26,8779
|
|
2023-11-02 10:55:00+00:00,108.26,108.34,107.63,107.89,12263
|
|
2023-11-02 11:00:00+00:00,107.9,108.38,107.83,108.08,11003
|
|
2023-11-02 11:05:00+00:00,108.07,108.08,107.31,107.46,8731
|
|
2023-11-02 11:10:00+00:00,107.46,107.87,107.44,107.6,6778
|
|
2023-11-02 11:15:00+00:00,107.61,108.04,107.56,108.03,5893
|
|
2023-11-02 11:20:00+00:00,108.03,108.3,107.93,108.27,6158
|
|
2023-11-02 11:25:00+00:00,108.26,108.3,107.92,108.01,5095
|
|
2023-11-02 11:30:00+00:00,108.02,108.16,107.61,107.75,6091
|
|
2023-11-02 11:35:00+00:00,107.75,107.96,107.63,107.82,4177
|
|
2023-11-02 11:40:00+00:00,107.83,107.9,107.6,107.78,3989
|
|
2023-11-02 11:45:00+00:00,107.78,108.07,107.77,107.95,5011
|
|
2023-11-02 11:50:00+00:00,107.96,108.15,107.44,107.61,6073
|
|
2023-11-02 11:55:00+00:00,107.61,107.68,107.46,107.52,3834
|
|
2023-11-02 12:00:00+00:00,107.53,107.71,107.35,107.59,4924
|
|
2023-11-02 12:05:00+00:00,107.59,107.71,107.45,107.59,4047
|
|
2023-11-02 12:10:00+00:00,107.59,107.79,107.52,107.59,4718
|
|
2023-11-02 12:15:00+00:00,107.59,107.7,107.15,107.39,6508
|
|
2023-11-02 12:20:00+00:00,107.4,107.4,107.08,107.29,4757
|
|
2023-11-02 12:25:00+00:00,107.29,107.38,107.1,107.31,4297
|
|
2023-11-02 12:30:00+00:00,107.3,107.51,107.15,107.43,4595
|
|
2023-11-02 12:35:00+00:00,107.43,107.8,107.37,107.74,8066
|
|
2023-11-02 12:40:00+00:00,107.73,107.74,107.41,107.57,7641
|
|
2023-11-02 12:45:00+00:00,107.58,107.58,107.36,107.45,3142
|
|
2023-11-02 12:50:00+00:00,107.45,107.73,107.41,107.63,4270
|
|
2023-11-02 12:55:00+00:00,107.65,107.8,107.54,107.6,3747
|
|
2023-11-02 13:00:00+00:00,107.59,107.68,107.45,107.47,3827
|
|
2023-11-02 13:05:00+00:00,107.46,107.59,107.36,107.48,3064
|
|
2023-11-02 13:10:00+00:00,107.47,107.68,107.45,107.64,3834
|
|
2023-11-02 13:15:00+00:00,107.62,107.73,107.55,107.66,2521
|
|
2023-11-02 13:20:00+00:00,107.66,107.68,107.58,107.65,2003
|
|
2023-11-02 13:25:00+00:00,107.65,107.99,107.56,107.99,5098
|
|
2023-11-02 13:30:00+00:00,107.99,108.18,107.99,108.12,4296
|
|
2023-11-02 13:35:00+00:00,108.13,108.13,107.85,108.02,3503
|
|
2023-11-02 13:40:00+00:00,108.02,108.05,107.81,107.83,2662
|
|
2023-11-02 13:45:00+00:00,107.83,108.04,107.82,107.99,2849
|
|
2023-11-02 13:50:00+00:00,107.96,108.33,107.93,108.31,6129
|
|
2023-11-02 13:55:00+00:00,108.32,108.36,108.08,108.13,3995
|
|
2023-11-02 14:00:00+00:00,108.15,108.15,107.95,108.0,2874
|
|
2023-11-02 14:05:00+00:00,107.99,108.1,107.91,108.01,2600
|
|
2023-11-02 14:10:00+00:00,108.02,108.02,107.76,107.92,4079
|
|
2023-11-02 14:15:00+00:00,107.91,107.98,107.8,107.9,2566
|
|
2023-11-02 14:20:00+00:00,107.91,108.0,107.87,107.98,2911
|
|
2023-11-02 14:25:00+00:00,107.98,108.1,107.9,108.06,3455
|
|
2023-11-02 14:30:00+00:00,108.07,108.19,108.0,108.12,4026
|
|
2023-11-02 14:35:00+00:00,108.12,108.18,108.03,108.07,2266
|
|
2023-11-02 14:40:00+00:00,108.07,108.23,108.01,108.17,3971
|
|
2023-11-02 14:45:00+00:00,108.17,108.17,107.85,107.93,3841
|
|
2023-11-02 14:50:00+00:00,107.92,108.09,107.78,108.08,2882
|
|
2023-11-02 14:55:00+00:00,108.08,108.24,108.03,108.23,4481
|
|
2023-11-02 15:00:00+00:00,108.23,108.25,108.06,108.19,3989
|
|
2023-11-02 15:05:00+00:00,108.19,108.54,108.17,108.5,6634
|
|
2023-11-02 15:10:00+00:00,108.49,108.57,108.36,108.56,4991
|
|
2023-11-02 15:15:00+00:00,108.56,108.59,108.32,108.46,4111
|
|
2023-11-02 15:20:00+00:00,108.45,108.54,108.39,108.43,2914
|
|
2023-11-02 15:25:00+00:00,108.42,108.43,108.17,108.2,4472
|
|
2023-11-02 15:30:00+00:00,108.2,108.28,108.1,108.19,3836
|
|
2023-11-02 15:35:00+00:00,108.19,108.57,108.12,108.55,5282
|
|
2023-11-02 15:40:00+00:00,108.55,108.55,108.13,108.19,4929
|
|
2023-11-02 15:45:00+00:00,108.17,108.29,108.17,108.2,4585
|
|
2023-11-02 15:50:00+00:00,108.21,108.28,107.89,107.94,7097
|
|
2023-11-02 15:55:00+00:00,107.93,107.94,107.77,107.84,14085
|
|
2023-11-03 09:30:00+00:00,109.05,109.54,108.28,108.43,15732
|
|
2023-11-03 09:35:00+00:00,108.44,108.85,107.86,107.86,9658
|
|
2023-11-03 09:40:00+00:00,107.88,108.49,107.86,108.3,10117
|
|
2023-11-03 09:45:00+00:00,108.28,109.31,108.26,108.9,15318
|
|
2023-11-03 09:50:00+00:00,108.91,109.4,108.75,109.36,8848
|
|
2023-11-03 09:55:00+00:00,109.38,110.02,109.19,109.75,13787
|
|
2023-11-03 10:00:00+00:00,109.76,110.14,109.66,109.85,11929
|
|
2023-11-03 10:05:00+00:00,109.87,110.12,109.6,109.76,9501
|
|
2023-11-03 10:10:00+00:00,109.78,110.21,109.67,109.95,9312
|
|
2023-11-03 10:15:00+00:00,109.95,110.37,109.64,110.19,10321
|
|
2023-11-03 10:20:00+00:00,110.21,110.27,109.7,109.75,7787
|
|
2023-11-03 10:25:00+00:00,109.77,109.8,109.39,109.59,7818
|
|
2023-11-03 10:30:00+00:00,109.58,110.07,109.55,109.81,7988
|
|
2023-11-03 10:35:00+00:00,109.8,110.38,109.64,110.13,8041
|
|
2023-11-03 10:40:00+00:00,110.13,110.34,110.01,110.26,7528
|
|
2023-11-03 10:45:00+00:00,110.28,111.06,110.28,111.04,17423
|
|
2023-11-03 10:50:00+00:00,111.04,111.05,110.51,110.59,7666
|
|
2023-11-03 10:55:00+00:00,110.59,110.8,110.42,110.8,5601
|
|
2023-11-03 11:00:00+00:00,110.8,111.18,110.76,111.02,9337
|
|
2023-11-03 11:05:00+00:00,111.03,111.09,110.61,110.7,5714
|
|
2023-11-03 11:10:00+00:00,110.7,110.7,110.4,110.57,4340
|
|
2023-11-03 11:15:00+00:00,110.57,110.7,110.46,110.56,3164
|
|
2023-11-03 11:20:00+00:00,110.57,110.79,110.34,110.7,4977
|
|
2023-11-03 11:25:00+00:00,110.69,111.07,110.66,110.8,6649
|
|
2023-11-03 11:30:00+00:00,110.8,110.99,110.72,110.84,4372
|
|
2023-11-03 11:35:00+00:00,110.86,110.93,110.72,110.81,2582
|
|
2023-11-03 11:40:00+00:00,110.79,110.89,110.65,110.86,3355
|
|
2023-11-03 11:45:00+00:00,110.86,110.86,110.62,110.67,3860
|
|
2023-11-03 11:50:00+00:00,110.66,110.85,110.57,110.66,3810
|
|
2023-11-03 11:55:00+00:00,110.65,110.96,110.64,110.75,3883
|
|
2023-11-03 12:00:00+00:00,110.75,110.82,110.58,110.65,3031
|
|
2023-11-03 12:05:00+00:00,110.66,110.87,110.62,110.73,3037
|
|
2023-11-03 12:10:00+00:00,110.72,110.75,110.49,110.66,2761
|
|
2023-11-03 12:15:00+00:00,110.65,111.08,110.63,111.04,6393
|
|
2023-11-03 12:20:00+00:00,111.05,111.12,110.88,111.01,3877
|
|
2023-11-03 12:25:00+00:00,111.02,111.17,110.95,111.06,3724
|
|
2023-11-03 12:30:00+00:00,111.06,111.46,111.06,111.33,11237
|
|
2023-11-03 12:35:00+00:00,111.34,111.5,111.15,111.19,6558
|
|
2023-11-03 12:40:00+00:00,111.2,111.31,111.1,111.3,4190
|
|
2023-11-03 12:45:00+00:00,111.29,111.41,111.25,111.32,4592
|
|
2023-11-03 12:50:00+00:00,111.33,111.56,111.31,111.48,5424
|
|
2023-11-03 12:55:00+00:00,111.49,111.68,111.48,111.62,5568
|
|
2023-11-03 13:00:00+00:00,111.62,111.74,111.57,111.7,5380
|
|
2023-11-03 13:05:00+00:00,111.7,111.97,111.67,111.93,7972
|
|
2023-11-03 13:10:00+00:00,111.93,112.0,111.65,111.73,6434
|
|
2023-11-03 13:15:00+00:00,111.73,111.79,111.57,111.65,4104
|
|
2023-11-03 13:20:00+00:00,111.64,111.65,111.37,111.4,5912
|
|
2023-11-03 13:25:00+00:00,111.4,111.67,111.29,111.67,5998
|
|
2023-11-03 13:30:00+00:00,111.65,111.98,111.65,111.91,6982
|
|
2023-11-03 13:35:00+00:00,111.9,112.01,111.85,111.94,5549
|
|
2023-11-03 13:40:00+00:00,111.94,112.08,111.93,112.02,5817
|
|
2023-11-03 13:45:00+00:00,112.01,112.24,111.84,112.15,7967
|
|
2023-11-03 13:50:00+00:00,112.13,112.24,112.02,112.23,4044
|
|
2023-11-03 13:55:00+00:00,112.23,112.45,112.16,112.38,6964
|
|
2023-11-03 14:00:00+00:00,112.38,112.45,112.28,112.43,5469
|
|
2023-11-03 14:05:00+00:00,112.44,112.45,112.16,112.35,6231
|
|
2023-11-03 14:10:00+00:00,112.35,112.54,112.26,112.45,5569
|
|
2023-11-03 14:15:00+00:00,112.45,112.9,112.43,112.89,7620
|
|
2023-11-03 14:20:00+00:00,112.9,113.0,112.76,112.82,13052
|
|
2023-11-03 14:25:00+00:00,112.82,113.21,112.73,113.18,9132
|
|
2023-11-03 14:30:00+00:00,113.19,113.2,113.0,113.14,5299
|
|
2023-11-03 14:35:00+00:00,113.14,113.39,113.11,113.22,7780
|
|
2023-11-03 14:40:00+00:00,113.21,113.26,113.03,113.05,5131
|
|
2023-11-03 14:45:00+00:00,113.05,113.08,112.92,112.96,5022
|
|
2023-11-03 14:50:00+00:00,112.97,113.0,112.81,112.82,5993
|
|
2023-11-03 14:55:00+00:00,112.83,113.12,112.76,113.06,7189
|
|
2023-11-03 15:00:00+00:00,113.06,113.23,112.94,113.22,5671
|
|
2023-11-03 15:05:00+00:00,113.22,113.28,112.95,112.95,5560
|
|
2023-11-03 15:10:00+00:00,112.95,113.17,112.84,113.14,5415
|
|
2023-11-03 15:15:00+00:00,113.13,113.17,112.94,112.98,3742
|
|
2023-11-03 15:20:00+00:00,112.98,113.16,112.93,113.01,5710
|
|
2023-11-03 15:25:00+00:00,113.0,113.12,112.85,112.88,4986
|
|
2023-11-03 15:30:00+00:00,112.88,112.95,112.66,112.69,7857
|
|
2023-11-03 15:35:00+00:00,112.68,112.78,112.54,112.77,6599
|
|
2023-11-03 15:40:00+00:00,112.77,112.79,112.61,112.7,6213
|
|
2023-11-03 15:45:00+00:00,112.7,112.78,112.62,112.63,5342
|
|
2023-11-03 15:50:00+00:00,112.62,112.71,112.2,112.27,12982
|
|
2023-11-03 15:55:00+00:00,112.28,112.39,112.12,112.23,18529
|
|
2023-11-06 09:30:00+00:00,112.6,112.88,111.6,111.74,15585
|
|
2023-11-06 09:35:00+00:00,111.75,112.83,111.44,112.59,13680
|
|
2023-11-06 09:40:00+00:00,112.59,113.08,111.69,111.75,17436
|
|
2023-11-06 09:45:00+00:00,111.76,112.19,111.45,111.66,12912
|
|
2023-11-06 09:50:00+00:00,111.66,111.91,111.36,111.42,9478
|
|
2023-11-06 09:55:00+00:00,111.43,111.87,111.23,111.45,8995
|
|
2023-11-06 10:00:00+00:00,111.47,112.0,111.44,111.83,6350
|
|
2023-11-06 10:05:00+00:00,111.84,111.98,111.48,111.62,5753
|
|
2023-11-06 10:10:00+00:00,111.63,111.65,110.87,110.95,9801
|
|
2023-11-06 10:15:00+00:00,110.94,111.55,110.93,111.47,8276
|
|
2023-11-06 10:20:00+00:00,111.48,111.78,111.41,111.72,6511
|
|
2023-11-06 10:25:00+00:00,111.72,112.0,111.66,111.99,5617
|
|
2023-11-06 10:30:00+00:00,111.99,112.03,111.77,111.98,5586
|
|
2023-11-06 10:35:00+00:00,111.97,112.13,111.73,112.12,6584
|
|
2023-11-06 10:40:00+00:00,112.12,112.52,112.08,112.44,7852
|
|
2023-11-06 10:45:00+00:00,112.43,112.43,112.0,112.15,7058
|
|
2023-11-06 10:50:00+00:00,112.15,112.48,112.0,112.15,7255
|
|
2023-11-06 10:55:00+00:00,112.14,112.21,111.72,111.76,6304
|
|
2023-11-06 11:00:00+00:00,111.76,111.81,111.53,111.64,6014
|
|
2023-11-06 11:05:00+00:00,111.64,111.87,111.58,111.74,4567
|
|
2023-11-06 11:10:00+00:00,111.72,111.75,111.41,111.75,4783
|
|
2023-11-06 11:15:00+00:00,111.74,111.82,111.57,111.71,3741
|
|
2023-11-06 11:20:00+00:00,111.71,111.75,111.42,111.52,3440
|
|
2023-11-06 11:25:00+00:00,111.53,111.64,111.44,111.53,3562
|
|
2023-11-06 11:30:00+00:00,111.54,111.69,111.47,111.56,2693
|
|
2023-11-06 11:35:00+00:00,111.56,111.66,111.37,111.39,3171
|
|
2023-11-06 11:40:00+00:00,111.4,111.5,111.34,111.39,2596
|
|
2023-11-06 11:45:00+00:00,111.39,111.53,111.24,111.29,3544
|
|
2023-11-06 11:50:00+00:00,111.3,111.43,111.25,111.41,3203
|
|
2023-11-06 11:55:00+00:00,111.4,111.59,111.36,111.56,3378
|
|
2023-11-06 12:00:00+00:00,111.56,111.57,111.28,111.4,3213
|
|
2023-11-06 12:05:00+00:00,111.4,111.5,111.28,111.49,2105
|
|
2023-11-06 12:10:00+00:00,111.5,111.54,111.37,111.43,2228
|
|
2023-11-06 12:15:00+00:00,111.44,111.46,111.21,111.23,3787
|
|
2023-11-06 12:20:00+00:00,111.24,111.37,111.07,111.35,3622
|
|
2023-11-06 12:25:00+00:00,111.36,111.49,111.18,111.47,3750
|
|
2023-11-06 12:30:00+00:00,111.46,111.78,111.44,111.66,4411
|
|
2023-11-06 12:35:00+00:00,111.67,111.7,111.52,111.64,3057
|
|
2023-11-06 12:40:00+00:00,111.65,111.65,111.35,111.38,2768
|
|
2023-11-06 12:45:00+00:00,111.37,111.42,111.17,111.32,2881
|
|
2023-11-06 12:50:00+00:00,111.31,111.31,110.97,111.0,4886
|
|
2023-11-06 12:55:00+00:00,111.01,111.23,110.98,111.18,3732
|
|
2023-11-06 13:00:00+00:00,111.19,111.25,110.8,110.86,5003
|
|
2023-11-06 13:05:00+00:00,110.85,110.92,110.68,110.72,4950
|
|
2023-11-06 13:10:00+00:00,110.72,110.87,110.63,110.71,3058
|
|
2023-11-06 13:15:00+00:00,110.71,110.84,110.36,110.4,5508
|
|
2023-11-06 13:20:00+00:00,110.4,110.47,110.22,110.41,5303
|
|
2023-11-06 13:25:00+00:00,110.42,110.49,110.33,110.42,2753
|
|
2023-11-06 13:30:00+00:00,110.41,110.67,110.37,110.67,3896
|
|
2023-11-06 13:35:00+00:00,110.67,110.91,110.61,110.88,4021
|
|
2023-11-06 13:40:00+00:00,110.88,110.94,110.75,110.9,3598
|
|
2023-11-06 13:45:00+00:00,110.91,110.92,110.61,110.66,3066
|
|
2023-11-06 13:50:00+00:00,110.66,110.72,110.44,110.44,3175
|
|
2023-11-06 13:55:00+00:00,110.45,110.67,110.33,110.63,3173
|
|
2023-11-06 14:00:00+00:00,110.63,110.67,110.38,110.56,2652
|
|
2023-11-06 14:05:00+00:00,110.57,110.64,110.39,110.54,3142
|
|
2023-11-06 14:10:00+00:00,110.53,110.58,110.4,110.58,2574
|
|
2023-11-06 14:15:00+00:00,110.57,110.67,110.48,110.63,3808
|
|
2023-11-06 14:20:00+00:00,110.63,110.72,110.54,110.68,2825
|
|
2023-11-06 14:25:00+00:00,110.68,110.86,110.66,110.85,3276
|
|
2023-11-06 14:30:00+00:00,110.84,111.0,110.83,110.99,3959
|
|
2023-11-06 14:35:00+00:00,110.99,111.0,110.82,110.93,3063
|
|
2023-11-06 14:40:00+00:00,110.93,111.37,110.88,111.17,7804
|
|
2023-11-06 14:45:00+00:00,111.16,111.2,111.03,111.09,4848
|
|
2023-11-06 14:50:00+00:00,111.09,111.22,111.07,111.19,3278
|
|
2023-11-06 14:55:00+00:00,111.19,111.4,111.16,111.39,4684
|
|
2023-11-06 15:00:00+00:00,111.38,111.42,111.12,111.18,4519
|
|
2023-11-06 15:05:00+00:00,111.19,111.2,111.01,111.12,4442
|
|
2023-11-06 15:10:00+00:00,111.12,111.22,111.04,111.1,3039
|
|
2023-11-06 15:15:00+00:00,111.11,111.37,111.08,111.34,3260
|
|
2023-11-06 15:20:00+00:00,111.33,111.34,111.07,111.23,3432
|
|
2023-11-06 15:25:00+00:00,111.23,111.26,111.12,111.22,2548
|
|
2023-11-06 15:30:00+00:00,111.22,111.37,111.16,111.36,3551
|
|
2023-11-06 15:35:00+00:00,111.37,111.46,111.24,111.31,2953
|
|
2023-11-06 15:40:00+00:00,111.3,111.47,111.27,111.39,3882
|
|
2023-11-06 15:45:00+00:00,111.39,111.5,111.34,111.48,3848
|
|
2023-11-06 15:50:00+00:00,111.47,111.71,111.46,111.61,6730
|
|
2023-11-06 15:55:00+00:00,111.61,111.81,111.57,111.77,9098
|
|
2023-11-07 09:30:00+00:00,111.89,112.28,111.43,111.58,14004
|
|
2023-11-07 09:35:00+00:00,111.56,111.95,111.22,111.38,7800
|
|
2023-11-07 09:40:00+00:00,111.43,112.23,111.35,112.16,9599
|
|
2023-11-07 09:45:00+00:00,112.18,112.2,111.28,111.43,10375
|
|
2023-11-07 09:50:00+00:00,111.41,111.96,111.34,111.92,6698
|
|
2023-11-07 09:55:00+00:00,111.91,112.42,111.85,112.31,9619
|
|
2023-11-07 10:00:00+00:00,112.3,113.17,112.29,112.97,17899
|
|
2023-11-07 10:05:00+00:00,112.97,113.22,112.6,112.71,10950
|
|
2023-11-07 10:10:00+00:00,112.72,113.53,112.6,113.22,12061
|
|
2023-11-07 10:15:00+00:00,113.2,113.66,112.96,113.55,10183
|
|
2023-11-07 10:20:00+00:00,113.57,113.76,113.3,113.57,9570
|
|
2023-11-07 10:25:00+00:00,113.55,113.71,113.31,113.67,7773
|
|
2023-11-07 10:30:00+00:00,113.67,114.04,113.55,113.85,10010
|
|
2023-11-07 10:35:00+00:00,113.85,113.93,113.6,113.81,5936
|
|
2023-11-07 10:40:00+00:00,113.81,114.03,113.64,113.92,5973
|
|
2023-11-07 10:45:00+00:00,113.93,114.36,113.79,114.32,10485
|
|
2023-11-07 10:50:00+00:00,114.31,114.5,114.13,114.22,7851
|
|
2023-11-07 10:55:00+00:00,114.21,114.43,114.15,114.42,5702
|
|
2023-11-07 11:00:00+00:00,114.43,114.49,114.0,114.03,6580
|
|
2023-11-07 11:05:00+00:00,114.04,114.59,114.02,114.43,8883
|
|
2023-11-07 11:10:00+00:00,114.44,114.65,114.15,114.18,5730
|
|
2023-11-07 11:15:00+00:00,114.18,114.24,114.04,114.05,3697
|
|
2023-11-07 11:20:00+00:00,114.05,114.09,113.72,113.73,5788
|
|
2023-11-07 11:25:00+00:00,113.73,113.9,113.68,113.81,3916
|
|
2023-11-07 11:30:00+00:00,113.81,114.1,113.74,114.02,6173
|
|
2023-11-07 11:35:00+00:00,114.01,114.04,113.77,113.84,3749
|
|
2023-11-07 11:40:00+00:00,113.83,113.9,113.57,113.71,4634
|
|
2023-11-07 11:45:00+00:00,113.71,113.74,113.27,113.51,6770
|
|
2023-11-07 11:50:00+00:00,113.5,113.67,113.4,113.48,3155
|
|
2023-11-07 11:55:00+00:00,113.49,113.65,113.43,113.61,3208
|
|
2023-11-07 12:00:00+00:00,113.61,113.65,113.18,113.19,4470
|
|
2023-11-07 12:05:00+00:00,113.18,113.41,113.06,113.23,5158
|
|
2023-11-07 12:10:00+00:00,113.24,113.33,113.14,113.32,2328
|
|
2023-11-07 12:15:00+00:00,113.32,113.37,113.1,113.14,2918
|
|
2023-11-07 12:20:00+00:00,113.15,113.2,112.83,112.96,7140
|
|
2023-11-07 12:25:00+00:00,112.96,113.1,112.81,112.94,3812
|
|
2023-11-07 12:30:00+00:00,112.95,113.24,112.86,113.13,5215
|
|
2023-11-07 12:35:00+00:00,113.12,113.37,113.08,113.37,4221
|
|
2023-11-07 12:40:00+00:00,113.35,113.45,113.17,113.41,3353
|
|
2023-11-07 12:45:00+00:00,113.42,113.52,113.11,113.16,3879
|
|
2023-11-07 12:50:00+00:00,113.14,113.36,113.14,113.25,3306
|
|
2023-11-07 12:55:00+00:00,113.24,113.36,113.18,113.32,2720
|
|
2023-11-07 13:00:00+00:00,113.32,113.47,113.21,113.25,3628
|
|
2023-11-07 13:05:00+00:00,113.25,113.53,113.24,113.43,3212
|
|
2023-11-07 13:10:00+00:00,113.43,113.59,113.4,113.58,3461
|
|
2023-11-07 13:15:00+00:00,113.58,113.82,113.5,113.8,5911
|
|
2023-11-07 13:20:00+00:00,113.79,113.85,113.64,113.8,3924
|
|
2023-11-07 13:25:00+00:00,113.82,113.84,113.64,113.67,3756
|
|
2023-11-07 13:30:00+00:00,113.68,113.95,113.65,113.82,4164
|
|
2023-11-07 13:35:00+00:00,113.81,113.85,113.68,113.76,2332
|
|
2023-11-07 13:40:00+00:00,113.76,113.76,113.58,113.61,2395
|
|
2023-11-07 13:45:00+00:00,113.61,113.92,113.6,113.82,3513
|
|
2023-11-07 13:50:00+00:00,113.81,113.85,113.68,113.77,2082
|
|
2023-11-07 13:55:00+00:00,113.76,113.79,113.58,113.6,2020
|
|
2023-11-07 14:00:00+00:00,113.61,113.85,113.6,113.75,2725
|
|
2023-11-07 14:05:00+00:00,113.76,113.8,113.63,113.7,1999
|
|
2023-11-07 14:10:00+00:00,113.69,113.83,113.66,113.67,1904
|
|
2023-11-07 14:15:00+00:00,113.67,113.89,113.64,113.84,2264
|
|
2023-11-07 14:20:00+00:00,113.83,113.93,113.8,113.92,2338
|
|
2023-11-07 14:25:00+00:00,113.9,113.91,113.72,113.77,2178
|
|
2023-11-07 14:30:00+00:00,113.77,114.02,113.77,113.95,3340
|
|
2023-11-07 14:35:00+00:00,113.95,114.06,113.86,113.86,3352
|
|
2023-11-07 14:40:00+00:00,113.87,113.9,113.44,113.57,4388
|
|
2023-11-07 14:45:00+00:00,113.56,113.76,113.52,113.57,3531
|
|
2023-11-07 14:50:00+00:00,113.58,113.58,113.44,113.54,2371
|
|
2023-11-07 14:55:00+00:00,113.53,113.75,113.52,113.71,3420
|
|
2023-11-07 15:00:00+00:00,113.72,113.73,113.41,113.42,4005
|
|
2023-11-07 15:05:00+00:00,113.42,113.49,113.24,113.49,4638
|
|
2023-11-07 15:10:00+00:00,113.49,113.65,113.45,113.55,3662
|
|
2023-11-07 15:15:00+00:00,113.55,113.65,113.48,113.63,2574
|
|
2023-11-07 15:20:00+00:00,113.63,113.86,113.51,113.84,5306
|
|
2023-11-07 15:25:00+00:00,113.84,113.99,113.78,113.96,3746
|
|
2023-11-07 15:30:00+00:00,113.97,113.99,113.89,113.95,2387
|
|
2023-11-07 15:35:00+00:00,113.94,114.05,113.9,114.04,2818
|
|
2023-11-07 15:40:00+00:00,114.04,114.04,113.87,113.92,3891
|
|
2023-11-07 15:45:00+00:00,113.91,113.91,113.73,113.78,4393
|
|
2023-11-07 15:50:00+00:00,113.77,113.79,113.4,113.46,5732
|
|
2023-11-07 15:55:00+00:00,113.46,113.51,113.31,113.46,10786
|
|
2023-11-08 09:30:00+00:00,113.55,113.9,112.92,113.75,12531
|
|
2023-11-08 09:35:00+00:00,113.75,114.98,113.62,114.93,18067
|
|
2023-11-08 09:40:00+00:00,114.93,115.32,114.57,114.75,17656
|
|
2023-11-08 09:45:00+00:00,114.76,115.02,114.31,114.4,9070
|
|
2023-11-08 09:50:00+00:00,114.42,115.15,114.41,114.89,10356
|
|
2023-11-08 09:55:00+00:00,114.89,115.13,114.06,114.24,9366
|
|
2023-11-08 10:00:00+00:00,114.24,114.46,113.82,113.93,9021
|
|
2023-11-08 10:05:00+00:00,113.95,114.31,113.8,114.2,6285
|
|
2023-11-08 10:10:00+00:00,114.19,114.32,113.82,113.87,5709
|
|
2023-11-08 10:15:00+00:00,113.87,114.23,113.72,113.89,6513
|
|
2023-11-08 10:20:00+00:00,113.91,113.93,113.51,113.83,6449
|
|
2023-11-08 10:25:00+00:00,113.82,113.83,113.53,113.8,4525
|
|
2023-11-08 10:30:00+00:00,113.77,113.95,113.66,113.84,5094
|
|
2023-11-08 10:35:00+00:00,113.83,113.93,113.3,113.3,5455
|
|
2023-11-08 10:40:00+00:00,113.31,113.48,113.1,113.43,6903
|
|
2023-11-08 10:45:00+00:00,113.42,113.49,113.17,113.35,4839
|
|
2023-11-08 10:50:00+00:00,113.34,113.44,113.11,113.29,5425
|
|
2023-11-08 10:55:00+00:00,113.29,113.6,113.17,113.26,4878
|
|
2023-11-08 11:00:00+00:00,113.28,113.65,113.21,113.57,4916
|
|
2023-11-08 11:05:00+00:00,113.57,113.65,113.37,113.43,3509
|
|
2023-11-08 11:10:00+00:00,113.42,113.66,113.41,113.61,3387
|
|
2023-11-08 11:15:00+00:00,113.61,113.76,113.53,113.75,4060
|
|
2023-11-08 11:20:00+00:00,113.74,113.76,113.39,113.5,3476
|
|
2023-11-08 11:25:00+00:00,113.51,113.53,113.3,113.37,2614
|
|
2023-11-08 11:30:00+00:00,113.39,113.66,113.33,113.45,3514
|
|
2023-11-08 11:35:00+00:00,113.46,113.78,113.44,113.65,3381
|
|
2023-11-08 11:40:00+00:00,113.66,113.82,113.54,113.67,2842
|
|
2023-11-08 11:45:00+00:00,113.68,113.96,113.68,113.83,3294
|
|
2023-11-08 11:50:00+00:00,113.83,113.88,113.71,113.87,2340
|
|
2023-11-08 11:55:00+00:00,113.87,113.88,113.57,113.6,2137
|
|
2023-11-08 12:00:00+00:00,113.59,113.67,113.45,113.52,2555
|
|
2023-11-08 12:05:00+00:00,113.52,113.54,113.03,113.19,4644
|
|
2023-11-08 12:10:00+00:00,113.19,113.42,113.16,113.31,2577
|
|
2023-11-08 12:15:00+00:00,113.29,113.48,113.24,113.42,2014
|
|
2023-11-08 12:20:00+00:00,113.42,113.51,113.38,113.42,1632
|
|
2023-11-08 12:25:00+00:00,113.41,113.44,113.3,113.42,2665
|
|
2023-11-08 12:30:00+00:00,113.38,113.43,113.28,113.37,2046
|
|
2023-11-08 12:35:00+00:00,113.37,113.51,113.23,113.49,2710
|
|
2023-11-08 12:40:00+00:00,113.5,113.53,113.43,113.5,1630
|
|
2023-11-08 12:45:00+00:00,113.5,113.56,113.31,113.41,2586
|
|
2023-11-08 12:50:00+00:00,113.41,113.46,113.31,113.43,1802
|
|
2023-11-08 12:55:00+00:00,113.42,113.45,113.24,113.29,2109
|
|
2023-11-08 13:00:00+00:00,113.28,113.5,113.16,113.43,3508
|
|
2023-11-08 13:05:00+00:00,113.42,113.65,113.4,113.61,3821
|
|
2023-11-08 13:10:00+00:00,113.62,113.64,113.48,113.53,3394
|
|
2023-11-08 13:15:00+00:00,113.54,113.54,113.34,113.38,2132
|
|
2023-11-08 13:20:00+00:00,113.38,113.65,113.23,113.64,2641
|
|
2023-11-08 13:25:00+00:00,113.62,113.7,113.58,113.68,2406
|
|
2023-11-08 13:30:00+00:00,113.69,113.73,113.61,113.62,2437
|
|
2023-11-08 13:35:00+00:00,113.63,113.75,113.57,113.6,2117
|
|
2023-11-08 13:40:00+00:00,113.6,113.68,113.57,113.63,1399
|
|
2023-11-08 13:45:00+00:00,113.63,113.74,113.56,113.62,2849
|
|
2023-11-08 13:50:00+00:00,113.61,113.76,113.53,113.6,2472
|
|
2023-11-08 13:55:00+00:00,113.6,113.64,113.5,113.57,1819
|
|
2023-11-08 14:00:00+00:00,113.57,113.69,113.47,113.63,2145
|
|
2023-11-08 14:05:00+00:00,113.63,113.85,113.61,113.81,2736
|
|
2023-11-08 14:10:00+00:00,113.82,113.83,113.71,113.72,2245
|
|
2023-11-08 14:15:00+00:00,113.72,113.83,113.69,113.7,1799
|
|
2023-11-08 14:20:00+00:00,113.71,113.78,113.65,113.67,1874
|
|
2023-11-08 14:25:00+00:00,113.67,113.68,113.59,113.64,1922
|
|
2023-11-08 14:30:00+00:00,113.63,113.76,113.52,113.54,2035
|
|
2023-11-08 14:35:00+00:00,113.54,113.83,113.52,113.81,2206
|
|
2023-11-08 14:40:00+00:00,113.82,113.85,113.68,113.77,2409
|
|
2023-11-08 14:45:00+00:00,113.77,113.79,113.58,113.62,2178
|
|
2023-11-08 14:50:00+00:00,113.6,113.61,113.42,113.45,2950
|
|
2023-11-08 14:55:00+00:00,113.46,113.46,113.12,113.17,3406
|
|
2023-11-08 15:00:00+00:00,113.16,113.3,113.15,113.26,3102
|
|
2023-11-08 15:05:00+00:00,113.25,113.28,113.04,113.07,3668
|
|
2023-11-08 15:10:00+00:00,113.08,113.16,112.88,113.14,5572
|
|
2023-11-08 15:15:00+00:00,113.14,113.25,113.11,113.19,3524
|
|
2023-11-08 15:20:00+00:00,113.2,113.41,113.15,113.38,4742
|
|
2023-11-08 15:25:00+00:00,113.37,113.51,113.34,113.43,4841
|
|
2023-11-08 15:30:00+00:00,113.43,113.49,113.3,113.33,3985
|
|
2023-11-08 15:35:00+00:00,113.32,113.4,113.22,113.4,4065
|
|
2023-11-08 15:40:00+00:00,113.39,113.68,113.38,113.59,5193
|
|
2023-11-08 15:45:00+00:00,113.59,113.67,113.47,113.49,3721
|
|
2023-11-08 15:50:00+00:00,113.48,113.59,113.37,113.58,5683
|
|
2023-11-08 15:55:00+00:00,113.6,113.7,113.52,113.58,8628
|
|
2023-11-09 09:30:00+00:00,114.09,115.09,113.93,114.58,18528
|
|
2023-11-09 09:35:00+00:00,114.57,114.98,113.86,113.9,13564
|
|
2023-11-09 09:40:00+00:00,113.92,114.54,113.52,113.68,13715
|
|
2023-11-09 09:45:00+00:00,113.75,114.17,113.54,113.93,10307
|
|
2023-11-09 09:50:00+00:00,113.94,114.8,113.79,114.6,10153
|
|
2023-11-09 09:55:00+00:00,114.6,114.94,114.41,114.88,8344
|
|
2023-11-09 10:00:00+00:00,114.9,115.06,114.59,114.72,10939
|
|
2023-11-09 10:05:00+00:00,114.72,114.93,114.2,114.73,9445
|
|
2023-11-09 10:10:00+00:00,114.72,114.85,114.51,114.8,6716
|
|
2023-11-09 10:15:00+00:00,114.82,115.23,114.8,114.86,10439
|
|
2023-11-09 10:20:00+00:00,114.84,114.89,114.4,114.62,7469
|
|
2023-11-09 10:25:00+00:00,114.61,114.68,114.12,114.22,5612
|
|
2023-11-09 10:30:00+00:00,114.21,114.49,113.99,114.38,7011
|
|
2023-11-09 10:35:00+00:00,114.4,114.81,114.23,114.63,6809
|
|
2023-11-09 10:40:00+00:00,114.61,114.66,114.24,114.65,5530
|
|
2023-11-09 10:45:00+00:00,114.64,114.65,114.16,114.33,4230
|
|
2023-11-09 10:50:00+00:00,114.32,114.64,114.32,114.38,3583
|
|
2023-11-09 10:55:00+00:00,114.4,114.69,114.28,114.66,3973
|
|
2023-11-09 11:00:00+00:00,114.66,114.92,114.57,114.88,4373
|
|
2023-11-09 11:05:00+00:00,114.89,115.24,114.87,115.09,8270
|
|
2023-11-09 11:10:00+00:00,115.1,115.19,114.96,115.11,5068
|
|
2023-11-09 11:15:00+00:00,115.12,115.44,114.75,114.77,10651
|
|
2023-11-09 11:20:00+00:00,114.78,115.04,114.68,114.95,5976
|
|
2023-11-09 11:25:00+00:00,114.96,115.05,114.72,114.73,5160
|
|
2023-11-09 11:30:00+00:00,114.73,114.92,114.6,114.92,4938
|
|
2023-11-09 11:35:00+00:00,114.91,115.04,114.72,115.02,4481
|
|
2023-11-09 11:40:00+00:00,115.02,115.08,114.82,115.02,4112
|
|
2023-11-09 11:45:00+00:00,115.02,115.14,114.9,115.03,5397
|
|
2023-11-09 11:50:00+00:00,115.04,115.64,115.0,115.6,10765
|
|
2023-11-09 11:55:00+00:00,115.61,115.65,115.41,115.54,6479
|
|
2023-11-09 12:00:00+00:00,115.54,115.57,115.18,115.5,7390
|
|
2023-11-09 12:05:00+00:00,115.49,115.67,115.42,115.59,5128
|
|
2023-11-09 12:10:00+00:00,115.6,115.69,115.26,115.38,5055
|
|
2023-11-09 12:15:00+00:00,115.35,115.38,115.11,115.19,4148
|
|
2023-11-09 12:20:00+00:00,115.18,115.47,115.18,115.43,2784
|
|
2023-11-09 12:25:00+00:00,115.42,115.42,115.13,115.22,3453
|
|
2023-11-09 12:30:00+00:00,115.21,115.43,115.2,115.37,3071
|
|
2023-11-09 12:35:00+00:00,115.37,115.38,115.02,115.03,3288
|
|
2023-11-09 12:40:00+00:00,115.02,115.23,114.94,115.17,3938
|
|
2023-11-09 12:45:00+00:00,115.17,115.56,115.15,115.56,5275
|
|
2023-11-09 12:50:00+00:00,115.56,115.81,115.51,115.75,6021
|
|
2023-11-09 12:55:00+00:00,115.76,115.76,115.5,115.54,3678
|
|
2023-11-09 13:00:00+00:00,115.56,115.63,114.47,114.64,9782
|
|
2023-11-09 13:05:00+00:00,114.64,114.7,114.01,114.3,9804
|
|
2023-11-09 13:10:00+00:00,114.3,114.99,114.18,114.96,8341
|
|
2023-11-09 13:15:00+00:00,114.97,114.97,114.63,114.86,5112
|
|
2023-11-09 13:20:00+00:00,114.86,115.05,114.79,114.98,4311
|
|
2023-11-09 13:25:00+00:00,114.98,115.1,114.75,114.94,3993
|
|
2023-11-09 13:30:00+00:00,114.94,115.0,114.73,115.0,3336
|
|
2023-11-09 13:35:00+00:00,114.99,115.22,114.78,114.8,4288
|
|
2023-11-09 13:40:00+00:00,114.8,114.89,114.51,114.56,4440
|
|
2023-11-09 13:45:00+00:00,114.56,114.68,114.48,114.57,3955
|
|
2023-11-09 13:50:00+00:00,114.56,114.59,114.26,114.33,4329
|
|
2023-11-09 13:55:00+00:00,114.34,114.5,114.23,114.49,5439
|
|
2023-11-09 14:00:00+00:00,114.5,114.5,113.48,113.78,11052
|
|
2023-11-09 14:05:00+00:00,113.77,114.1,113.58,114.06,5676
|
|
2023-11-09 14:10:00+00:00,114.05,114.06,113.65,113.73,4492
|
|
2023-11-09 14:15:00+00:00,113.74,113.75,113.43,113.51,5924
|
|
2023-11-09 14:20:00+00:00,113.52,113.92,113.5,113.84,3768
|
|
2023-11-09 14:25:00+00:00,113.84,114.06,113.79,114.02,5605
|
|
2023-11-09 14:30:00+00:00,114.0,114.19,113.64,113.71,5319
|
|
2023-11-09 14:35:00+00:00,113.7,113.83,113.46,113.76,5519
|
|
2023-11-09 14:40:00+00:00,113.76,113.78,113.27,113.42,5815
|
|
2023-11-09 14:45:00+00:00,113.42,113.82,113.34,113.78,4424
|
|
2023-11-09 14:50:00+00:00,113.77,113.78,113.49,113.59,4209
|
|
2023-11-09 14:55:00+00:00,113.6,113.69,113.44,113.57,4391
|
|
2023-11-09 15:00:00+00:00,113.56,113.56,113.09,113.24,6931
|
|
2023-11-09 15:05:00+00:00,113.22,113.26,113.06,113.22,4376
|
|
2023-11-09 15:10:00+00:00,113.25,113.49,113.14,113.41,4504
|
|
2023-11-09 15:15:00+00:00,113.4,113.54,113.33,113.47,3224
|
|
2023-11-09 15:20:00+00:00,113.48,113.59,113.27,113.52,3616
|
|
2023-11-09 15:25:00+00:00,113.53,113.71,113.44,113.52,3846
|
|
2023-11-09 15:30:00+00:00,113.52,113.71,113.49,113.56,3315
|
|
2023-11-09 15:35:00+00:00,113.55,113.62,113.31,113.47,4694
|
|
2023-11-09 15:40:00+00:00,113.47,113.56,113.34,113.43,4159
|
|
2023-11-09 15:45:00+00:00,113.43,113.5,113.29,113.36,4327
|
|
2023-11-09 15:50:00+00:00,113.37,113.61,113.28,113.49,8368
|
|
2023-11-09 15:55:00+00:00,113.47,113.65,113.36,113.49,15635
|
|
2023-11-10 09:30:00+00:00,114.32,114.84,114.03,114.16,14926
|
|
2023-11-10 09:35:00+00:00,114.17,116.08,114.08,115.94,26608
|
|
2023-11-10 09:40:00+00:00,115.93,117.37,115.92,116.96,25031
|
|
2023-11-10 09:45:00+00:00,116.96,117.33,116.82,117.21,15336
|
|
2023-11-10 09:50:00+00:00,117.22,117.85,117.04,117.15,19380
|
|
2023-11-10 09:55:00+00:00,117.14,117.35,116.84,116.97,11245
|
|
2023-11-10 10:00:00+00:00,116.95,117.07,116.56,116.86,10277
|
|
2023-11-10 10:05:00+00:00,116.84,117.46,116.55,117.1,14028
|
|
2023-11-10 10:10:00+00:00,117.09,117.69,116.83,117.36,11887
|
|
2023-11-10 10:15:00+00:00,117.35,117.47,116.84,116.94,8285
|
|
2023-11-10 10:20:00+00:00,116.94,117.83,116.78,117.53,13532
|
|
2023-11-10 10:25:00+00:00,117.53,117.72,116.96,117.29,10267
|
|
2023-11-10 10:30:00+00:00,117.29,117.5,117.2,117.22,8006
|
|
2023-11-10 10:35:00+00:00,117.24,117.48,117.02,117.13,6363
|
|
2023-11-10 10:40:00+00:00,117.11,117.14,116.68,116.73,6853
|
|
2023-11-10 10:45:00+00:00,116.72,117.14,116.46,116.95,11187
|
|
2023-11-10 10:50:00+00:00,116.98,117.14,116.79,117.07,5296
|
|
2023-11-10 10:55:00+00:00,117.07,117.41,117.05,117.39,6531
|
|
2023-11-10 11:00:00+00:00,117.39,117.71,117.34,117.59,6990
|
|
2023-11-10 11:05:00+00:00,117.59,117.93,117.57,117.81,10507
|
|
2023-11-10 11:10:00+00:00,117.81,118.0,117.8,117.94,8410
|
|
2023-11-10 11:15:00+00:00,117.95,118.12,117.67,118.09,9475
|
|
2023-11-10 11:20:00+00:00,118.1,118.24,118.0,118.06,6072
|
|
2023-11-10 11:25:00+00:00,118.06,118.08,117.8,117.94,5488
|
|
2023-11-10 11:30:00+00:00,117.93,118.05,117.8,117.87,3674
|
|
2023-11-10 11:35:00+00:00,117.88,117.96,117.56,117.62,5544
|
|
2023-11-10 11:40:00+00:00,117.63,117.73,117.45,117.54,4723
|
|
2023-11-10 11:45:00+00:00,117.54,117.77,117.52,117.66,4187
|
|
2023-11-10 11:50:00+00:00,117.68,117.99,117.68,117.89,4506
|
|
2023-11-10 11:55:00+00:00,117.89,118.09,117.82,118.08,5476
|
|
2023-11-10 12:00:00+00:00,118.06,118.24,117.96,118.15,6278
|
|
2023-11-10 12:05:00+00:00,118.14,118.49,118.04,118.41,7111
|
|
2023-11-10 12:10:00+00:00,118.4,118.57,118.39,118.49,7070
|
|
2023-11-10 12:15:00+00:00,118.49,118.62,118.36,118.62,4145
|
|
2023-11-10 12:20:00+00:00,118.62,118.72,118.55,118.65,5990
|
|
2023-11-10 12:25:00+00:00,118.64,118.79,118.58,118.64,5379
|
|
2023-11-10 12:30:00+00:00,118.65,119.0,118.52,118.96,12066
|
|
2023-11-10 12:35:00+00:00,118.97,119.23,118.92,119.21,10481
|
|
2023-11-10 12:40:00+00:00,119.22,119.7,119.17,119.59,13102
|
|
2023-11-10 12:45:00+00:00,119.58,119.58,119.11,119.4,10224
|
|
2023-11-10 12:50:00+00:00,119.4,119.41,119.11,119.38,6030
|
|
2023-11-10 12:55:00+00:00,119.38,119.38,119.02,119.09,6427
|
|
2023-11-10 13:00:00+00:00,119.09,119.22,119.05,119.22,4355
|
|
2023-11-10 13:05:00+00:00,119.22,119.25,118.88,118.95,6167
|
|
2023-11-10 13:10:00+00:00,118.95,119.05,118.74,118.77,6915
|
|
2023-11-10 13:15:00+00:00,118.77,118.88,118.62,118.82,5589
|
|
2023-11-10 13:20:00+00:00,118.81,119.19,118.81,119.14,6484
|
|
2023-11-10 13:25:00+00:00,119.14,119.38,119.12,119.32,7265
|
|
2023-11-10 13:30:00+00:00,119.32,119.48,119.32,119.43,5677
|
|
2023-11-10 13:35:00+00:00,119.42,119.46,119.23,119.32,3740
|
|
2023-11-10 13:40:00+00:00,119.32,119.52,119.28,119.39,4763
|
|
2023-11-10 13:45:00+00:00,119.41,119.42,119.23,119.25,3989
|
|
2023-11-10 13:50:00+00:00,119.25,119.28,118.88,118.88,5355
|
|
2023-11-10 13:55:00+00:00,118.88,119.07,118.8,118.91,4404
|
|
2023-11-10 14:00:00+00:00,118.92,119.03,118.85,118.96,3351
|
|
2023-11-10 14:05:00+00:00,118.99,119.11,118.88,119.08,4141
|
|
2023-11-10 14:10:00+00:00,119.08,119.16,118.84,118.94,5312
|
|
2023-11-10 14:15:00+00:00,118.93,118.95,118.45,118.59,6912
|
|
2023-11-10 14:20:00+00:00,118.59,118.72,118.55,118.6,4693
|
|
2023-11-10 14:25:00+00:00,118.59,118.7,118.48,118.61,5432
|
|
2023-11-10 14:30:00+00:00,118.61,118.62,118.3,118.44,5589
|
|
2023-11-10 14:35:00+00:00,118.45,118.82,118.43,118.81,5656
|
|
2023-11-10 14:40:00+00:00,118.82,118.92,118.71,118.83,5350
|
|
2023-11-10 14:45:00+00:00,118.82,118.95,118.74,118.87,4347
|
|
2023-11-10 14:50:00+00:00,118.87,119.03,118.86,118.98,5522
|
|
2023-11-10 14:55:00+00:00,118.98,119.0,118.7,118.83,4289
|
|
2023-11-10 15:00:00+00:00,118.82,118.92,118.73,118.79,3664
|
|
2023-11-10 15:05:00+00:00,118.78,118.93,118.75,118.91,4710
|
|
2023-11-10 15:10:00+00:00,118.91,118.96,118.82,118.95,3922
|
|
2023-11-10 15:15:00+00:00,118.96,119.03,118.84,118.99,5516
|
|
2023-11-10 15:20:00+00:00,118.99,119.0,118.85,118.91,3991
|
|
2023-11-10 15:25:00+00:00,118.9,118.91,118.78,118.83,4675
|
|
2023-11-10 15:30:00+00:00,118.83,118.84,118.63,118.68,6592
|
|
2023-11-10 15:35:00+00:00,118.69,118.8,118.61,118.71,5091
|
|
2023-11-10 15:40:00+00:00,118.7,118.87,118.66,118.79,6629
|
|
2023-11-10 15:45:00+00:00,118.79,118.97,118.77,118.81,6679
|
|
2023-11-10 15:50:00+00:00,118.8,118.82,118.37,118.38,10077
|
|
2023-11-10 15:55:00+00:00,118.38,118.61,118.35,118.59,15369
|
|
2023-11-13 09:30:00+00:00,118.39,118.68,117.54,117.78,18840
|
|
2023-11-13 09:35:00+00:00,117.77,118.62,116.96,116.96,15123
|
|
2023-11-13 09:40:00+00:00,116.96,117.27,116.75,116.88,11515
|
|
2023-11-13 09:45:00+00:00,116.9,117.05,116.64,116.83,7322
|
|
2023-11-13 09:50:00+00:00,116.84,117.22,116.52,116.54,10922
|
|
2023-11-13 09:55:00+00:00,116.54,116.82,116.22,116.65,9047
|
|
2023-11-13 10:00:00+00:00,116.63,117.04,116.56,116.82,8947
|
|
2023-11-13 10:05:00+00:00,116.82,116.89,116.4,116.72,7398
|
|
2023-11-13 10:10:00+00:00,116.72,117.7,116.71,117.6,10449
|
|
2023-11-13 10:15:00+00:00,117.6,117.6,116.76,117.16,10886
|
|
2023-11-13 10:20:00+00:00,117.15,117.15,116.66,116.73,6542
|
|
2023-11-13 10:25:00+00:00,116.72,116.96,116.46,116.66,7842
|
|
2023-11-13 10:30:00+00:00,116.65,116.8,116.24,116.64,7731
|
|
2023-11-13 10:35:00+00:00,116.63,116.8,116.45,116.72,4597
|
|
2023-11-13 10:40:00+00:00,116.74,117.11,116.55,117.1,6110
|
|
2023-11-13 10:45:00+00:00,117.09,117.52,117.03,117.07,8158
|
|
2023-11-13 10:50:00+00:00,117.07,117.14,116.84,117.0,5999
|
|
2023-11-13 10:55:00+00:00,117.01,117.17,116.92,117.01,4774
|
|
2023-11-13 11:00:00+00:00,117.01,117.24,116.81,116.88,5385
|
|
2023-11-13 11:05:00+00:00,116.89,117.38,116.81,117.25,5090
|
|
2023-11-13 11:10:00+00:00,117.25,117.3,117.03,117.09,3490
|
|
2023-11-13 11:15:00+00:00,117.08,117.21,116.85,116.86,4897
|
|
2023-11-13 11:20:00+00:00,116.86,117.02,116.62,116.81,5589
|
|
2023-11-13 11:25:00+00:00,116.82,117.16,116.79,117.11,3418
|
|
2023-11-13 11:30:00+00:00,117.11,117.3,117.02,117.1,4600
|
|
2023-11-13 11:35:00+00:00,117.09,117.34,117.05,117.1,3661
|
|
2023-11-13 11:40:00+00:00,117.11,117.29,116.96,117.04,4322
|
|
2023-11-13 11:45:00+00:00,117.01,117.11,116.91,117.08,3742
|
|
2023-11-13 11:50:00+00:00,117.07,117.08,116.44,116.45,7026
|
|
2023-11-13 11:55:00+00:00,116.46,116.7,116.42,116.48,4978
|
|
2023-11-13 12:00:00+00:00,116.47,116.65,116.41,116.51,4794
|
|
2023-11-13 12:05:00+00:00,116.51,116.53,116.15,116.22,6819
|
|
2023-11-13 12:10:00+00:00,116.22,116.5,116.0,116.26,7439
|
|
2023-11-13 12:15:00+00:00,116.26,116.5,116.02,116.04,4251
|
|
2023-11-13 12:20:00+00:00,116.06,116.35,116.0,116.31,3088
|
|
2023-11-13 12:25:00+00:00,116.3,116.3,116.06,116.17,2481
|
|
2023-11-13 12:30:00+00:00,116.2,116.35,116.05,116.3,2136
|
|
2023-11-13 12:35:00+00:00,116.31,116.45,116.25,116.35,3647
|
|
2023-11-13 12:40:00+00:00,116.37,116.44,116.29,116.36,1873
|
|
2023-11-13 12:45:00+00:00,116.37,116.39,116.17,116.33,3176
|
|
2023-11-13 12:50:00+00:00,116.33,116.49,116.3,116.46,1921
|
|
2023-11-13 12:55:00+00:00,116.45,116.62,116.34,116.56,2686
|
|
2023-11-13 13:00:00+00:00,116.56,116.61,116.51,116.53,2116
|
|
2023-11-13 13:05:00+00:00,116.53,116.61,116.44,116.55,3288
|
|
2023-11-13 13:10:00+00:00,116.55,116.61,116.44,116.58,2283
|
|
2023-11-13 13:15:00+00:00,116.57,116.73,116.53,116.58,3858
|
|
2023-11-13 13:20:00+00:00,116.58,116.66,116.37,116.65,4209
|
|
2023-11-13 13:25:00+00:00,116.65,116.68,116.34,116.35,2489
|
|
2023-11-13 13:30:00+00:00,116.35,116.63,116.28,116.52,3342
|
|
2023-11-13 13:35:00+00:00,116.54,116.75,116.51,116.73,3519
|
|
2023-11-13 13:40:00+00:00,116.74,116.78,116.63,116.72,3313
|
|
2023-11-13 13:45:00+00:00,116.73,116.93,116.69,116.93,2931
|
|
2023-11-13 13:50:00+00:00,116.92,116.96,116.69,116.73,3213
|
|
2023-11-13 13:55:00+00:00,116.73,116.79,116.66,116.7,1564
|
|
2023-11-13 14:00:00+00:00,116.7,116.77,116.57,116.76,2400
|
|
2023-11-13 14:05:00+00:00,116.76,116.81,116.67,116.78,2060
|
|
2023-11-13 14:10:00+00:00,116.78,116.88,116.7,116.86,2607
|
|
2023-11-13 14:15:00+00:00,116.85,116.93,116.76,116.81,2860
|
|
2023-11-13 14:20:00+00:00,116.81,116.92,116.76,116.91,1953
|
|
2023-11-13 14:25:00+00:00,116.9,116.98,116.8,116.84,3160
|
|
2023-11-13 14:30:00+00:00,116.86,116.87,116.6,116.65,3129
|
|
2023-11-13 14:35:00+00:00,116.66,116.78,116.65,116.68,2078
|
|
2023-11-13 14:40:00+00:00,116.68,116.86,116.66,116.8,1992
|
|
2023-11-13 14:45:00+00:00,116.8,116.9,116.7,116.72,2082
|
|
2023-11-13 14:50:00+00:00,116.71,116.73,116.58,116.72,2504
|
|
2023-11-13 14:55:00+00:00,116.73,116.83,116.68,116.74,2110
|
|
2023-11-13 15:00:00+00:00,116.74,116.76,116.53,116.56,3003
|
|
2023-11-13 15:05:00+00:00,116.55,116.82,116.44,116.78,4181
|
|
2023-11-13 15:10:00+00:00,116.78,116.79,116.59,116.6,2537
|
|
2023-11-13 15:15:00+00:00,116.6,116.64,116.48,116.6,2284
|
|
2023-11-13 15:20:00+00:00,116.61,116.85,116.61,116.85,3653
|
|
2023-11-13 15:25:00+00:00,116.84,116.98,116.72,116.83,4074
|
|
2023-11-13 15:30:00+00:00,116.83,116.95,116.79,116.95,2963
|
|
2023-11-13 15:35:00+00:00,116.95,116.96,116.85,116.9,3275
|
|
2023-11-13 15:40:00+00:00,116.9,116.96,116.79,116.8,3378
|
|
2023-11-13 15:45:00+00:00,116.8,116.96,116.79,116.94,4258
|
|
2023-11-13 15:50:00+00:00,116.93,116.95,116.69,116.89,6829
|
|
2023-11-13 15:55:00+00:00,116.88,116.88,116.74,116.77,10283
|
|
2023-11-14 09:30:00+00:00,119.7,120.94,119.61,120.37,27849
|
|
2023-11-14 09:35:00+00:00,120.41,121.04,120.3,120.37,15284
|
|
2023-11-14 09:40:00+00:00,120.37,121.09,120.31,120.91,12647
|
|
2023-11-14 09:45:00+00:00,120.94,121.26,120.24,120.29,12234
|
|
2023-11-14 09:50:00+00:00,120.3,120.82,120.2,120.3,10677
|
|
2023-11-14 09:55:00+00:00,120.28,120.59,119.98,120.42,9847
|
|
2023-11-14 10:00:00+00:00,120.4,120.77,120.36,120.58,7185
|
|
2023-11-14 10:05:00+00:00,120.59,120.8,120.12,120.21,10657
|
|
2023-11-14 10:10:00+00:00,120.21,120.27,119.72,119.8,10493
|
|
2023-11-14 10:15:00+00:00,119.81,120.1,119.52,119.88,8512
|
|
2023-11-14 10:20:00+00:00,119.89,120.78,119.85,120.71,9852
|
|
2023-11-14 10:25:00+00:00,120.71,121.21,120.63,121.02,12430
|
|
2023-11-14 10:30:00+00:00,121.02,121.18,120.99,121.12,9199
|
|
2023-11-14 10:35:00+00:00,121.1,121.79,121.1,121.65,13523
|
|
2023-11-14 10:40:00+00:00,121.66,121.87,121.53,121.84,7637
|
|
2023-11-14 10:45:00+00:00,121.85,122.11,121.76,121.89,9747
|
|
2023-11-14 10:50:00+00:00,121.9,122.08,121.71,121.95,7763
|
|
2023-11-14 10:55:00+00:00,121.96,121.98,121.47,121.55,7788
|
|
2023-11-14 11:00:00+00:00,121.54,121.72,121.53,121.62,5401
|
|
2023-11-14 11:05:00+00:00,121.62,121.67,121.51,121.52,3014
|
|
2023-11-14 11:10:00+00:00,121.5,121.64,121.42,121.47,3646
|
|
2023-11-14 11:15:00+00:00,121.46,121.62,121.3,121.31,4487
|
|
2023-11-14 11:20:00+00:00,121.31,121.48,121.2,121.47,5371
|
|
2023-11-14 11:25:00+00:00,121.48,121.71,121.45,121.54,6125
|
|
2023-11-14 11:30:00+00:00,121.56,121.6,121.16,121.21,6545
|
|
2023-11-14 11:35:00+00:00,121.21,121.26,121.03,121.05,4581
|
|
2023-11-14 11:40:00+00:00,121.06,121.09,120.94,121.01,5050
|
|
2023-11-14 11:45:00+00:00,121.0,121.07,120.79,120.84,5823
|
|
2023-11-14 11:50:00+00:00,120.86,120.86,120.38,120.74,9252
|
|
2023-11-14 11:55:00+00:00,120.73,120.79,120.56,120.63,5034
|
|
2023-11-14 12:00:00+00:00,120.63,120.75,120.5,120.55,3859
|
|
2023-11-14 12:05:00+00:00,120.53,120.75,120.27,120.71,6484
|
|
2023-11-14 12:10:00+00:00,120.72,120.75,120.45,120.68,3699
|
|
2023-11-14 12:15:00+00:00,120.69,120.71,120.51,120.63,2474
|
|
2023-11-14 12:20:00+00:00,120.64,120.72,120.61,120.65,2830
|
|
2023-11-14 12:25:00+00:00,120.65,120.78,120.52,120.54,4099
|
|
2023-11-14 12:30:00+00:00,120.54,120.87,120.53,120.81,4314
|
|
2023-11-14 12:35:00+00:00,120.81,120.86,120.7,120.78,2925
|
|
2023-11-14 12:40:00+00:00,120.77,120.88,120.64,120.84,3296
|
|
2023-11-14 12:45:00+00:00,120.83,120.97,120.77,120.95,2986
|
|
2023-11-14 12:50:00+00:00,120.94,120.98,120.77,120.96,3335
|
|
2023-11-14 12:55:00+00:00,120.98,121.04,120.84,120.98,3212
|
|
2023-11-14 13:00:00+00:00,120.98,120.98,120.72,120.77,2530
|
|
2023-11-14 13:05:00+00:00,120.76,120.78,120.59,120.67,3096
|
|
2023-11-14 13:10:00+00:00,120.68,120.82,120.6,120.65,2824
|
|
2023-11-14 13:15:00+00:00,120.65,120.84,120.64,120.83,2707
|
|
2023-11-14 13:20:00+00:00,120.82,120.83,120.44,120.48,5089
|
|
2023-11-14 13:25:00+00:00,120.48,120.53,120.44,120.46,2671
|
|
2023-11-14 13:30:00+00:00,120.46,120.48,120.15,120.23,3184
|
|
2023-11-14 13:35:00+00:00,120.23,120.33,120.11,120.11,3602
|
|
2023-11-14 13:40:00+00:00,120.12,120.12,119.74,119.95,6571
|
|
2023-11-14 13:45:00+00:00,119.95,120.02,119.8,119.98,3297
|
|
2023-11-14 13:50:00+00:00,119.99,120.07,119.85,119.91,3627
|
|
2023-11-14 13:55:00+00:00,119.9,119.93,119.78,119.82,2335
|
|
2023-11-14 14:00:00+00:00,119.83,119.84,119.6,119.65,4329
|
|
2023-11-14 14:05:00+00:00,119.64,119.67,119.44,119.6,5163
|
|
2023-11-14 14:10:00+00:00,119.61,119.71,119.54,119.64,3322
|
|
2023-11-14 14:15:00+00:00,119.64,119.65,119.48,119.54,2524
|
|
2023-11-14 14:20:00+00:00,119.54,119.55,119.22,119.31,4727
|
|
2023-11-14 14:25:00+00:00,119.31,119.66,119.22,119.62,4050
|
|
2023-11-14 14:30:00+00:00,119.63,119.83,119.63,119.77,4689
|
|
2023-11-14 14:35:00+00:00,119.77,119.94,119.75,119.91,4319
|
|
2023-11-14 14:40:00+00:00,119.91,120.03,119.81,119.85,4184
|
|
2023-11-14 14:45:00+00:00,119.86,120.05,119.85,120.0,3052
|
|
2023-11-14 14:50:00+00:00,120.01,120.27,119.99,120.25,4558
|
|
2023-11-14 14:55:00+00:00,120.26,120.3,120.09,120.15,4053
|
|
2023-11-14 15:00:00+00:00,120.14,120.15,119.98,120.13,3761
|
|
2023-11-14 15:05:00+00:00,120.13,120.24,120.08,120.2,4101
|
|
2023-11-14 15:10:00+00:00,120.21,120.38,120.18,120.34,4375
|
|
2023-11-14 15:15:00+00:00,120.34,120.46,120.33,120.38,3686
|
|
2023-11-14 15:20:00+00:00,120.38,120.38,120.2,120.25,4227
|
|
2023-11-14 15:25:00+00:00,120.24,120.25,120.13,120.23,4600
|
|
2023-11-14 15:30:00+00:00,120.22,120.31,120.11,120.18,4502
|
|
2023-11-14 15:35:00+00:00,120.18,120.26,120.01,120.09,4128
|
|
2023-11-14 15:40:00+00:00,120.09,120.22,120.06,120.1,4079
|
|
2023-11-14 15:45:00+00:00,120.09,120.11,119.97,120.01,5095
|
|
2023-11-14 15:50:00+00:00,120.0,120.01,119.78,119.79,8927
|
|
2023-11-14 15:55:00+00:00,119.8,119.95,119.69,119.88,12843
|
|
2023-11-15 09:30:00+00:00,120.57,120.59,119.21,119.83,16587
|
|
2023-11-15 09:35:00+00:00,119.85,119.88,118.94,119.26,12410
|
|
2023-11-15 09:40:00+00:00,119.27,119.4,118.82,119.03,10889
|
|
2023-11-15 09:45:00+00:00,119.03,119.07,118.57,118.76,8326
|
|
2023-11-15 09:50:00+00:00,118.76,118.8,117.58,117.65,14761
|
|
2023-11-15 09:55:00+00:00,117.65,117.77,117.16,117.29,16747
|
|
2023-11-15 10:00:00+00:00,117.29,117.43,116.93,117.18,14584
|
|
2023-11-15 10:05:00+00:00,117.18,118.29,117.15,118.24,16122
|
|
2023-11-15 10:10:00+00:00,118.22,118.56,117.96,118.55,11269
|
|
2023-11-15 10:15:00+00:00,118.54,119.11,118.51,118.71,15824
|
|
2023-11-15 10:20:00+00:00,118.7,119.11,118.54,119.04,9353
|
|
2023-11-15 10:25:00+00:00,119.04,119.08,118.41,118.5,8101
|
|
2023-11-15 10:30:00+00:00,118.5,118.75,118.3,118.72,7114
|
|
2023-11-15 10:35:00+00:00,118.71,118.79,118.42,118.75,5850
|
|
2023-11-15 10:40:00+00:00,118.76,119.16,118.75,118.9,8477
|
|
2023-11-15 10:45:00+00:00,118.9,119.07,118.66,118.81,6302
|
|
2023-11-15 10:50:00+00:00,118.81,119.12,118.75,119.03,5612
|
|
2023-11-15 10:55:00+00:00,119.02,119.14,118.7,118.86,5085
|
|
2023-11-15 11:00:00+00:00,118.87,120.17,118.65,119.5,20468
|
|
2023-11-15 11:05:00+00:00,119.48,119.73,118.89,119.45,11445
|
|
2023-11-15 11:10:00+00:00,119.45,119.89,119.32,119.41,6893
|
|
2023-11-15 11:15:00+00:00,119.4,119.4,119.12,119.37,4282
|
|
2023-11-15 11:20:00+00:00,119.37,119.54,119.07,119.5,5509
|
|
2023-11-15 11:25:00+00:00,119.49,119.69,119.32,119.66,4530
|
|
2023-11-15 11:30:00+00:00,119.67,119.85,119.47,119.82,5705
|
|
2023-11-15 11:35:00+00:00,119.82,119.99,119.46,119.94,6928
|
|
2023-11-15 11:40:00+00:00,119.94,119.95,119.3,119.44,6160
|
|
2023-11-15 11:45:00+00:00,119.44,119.72,119.41,119.46,3727
|
|
2023-11-15 11:50:00+00:00,119.47,119.47,118.81,118.86,5956
|
|
2023-11-15 11:55:00+00:00,118.87,119.13,118.84,119.0,3669
|
|
2023-11-15 12:00:00+00:00,119.02,119.05,118.73,118.78,4205
|
|
2023-11-15 12:05:00+00:00,118.79,119.08,118.73,119.04,3900
|
|
2023-11-15 12:10:00+00:00,119.02,119.09,118.6,118.83,4150
|
|
2023-11-15 12:15:00+00:00,118.83,118.84,118.31,118.34,4443
|
|
2023-11-15 12:20:00+00:00,118.35,118.48,118.07,118.18,8330
|
|
2023-11-15 12:25:00+00:00,118.16,118.67,118.07,118.59,5925
|
|
2023-11-15 12:30:00+00:00,118.58,118.62,118.28,118.5,4151
|
|
2023-11-15 12:35:00+00:00,118.51,118.56,118.17,118.21,4161
|
|
2023-11-15 12:40:00+00:00,118.21,118.23,117.85,117.91,5804
|
|
2023-11-15 12:45:00+00:00,117.91,118.08,117.78,118.03,5154
|
|
2023-11-15 12:50:00+00:00,118.04,118.25,117.93,118.22,3896
|
|
2023-11-15 12:55:00+00:00,118.22,118.22,117.84,117.84,3754
|
|
2023-11-15 13:00:00+00:00,117.83,117.83,117.44,117.73,7752
|
|
2023-11-15 13:05:00+00:00,117.72,117.8,117.38,117.4,4230
|
|
2023-11-15 13:10:00+00:00,117.39,117.51,117.04,117.09,7129
|
|
2023-11-15 13:15:00+00:00,117.08,117.38,116.87,117.27,6488
|
|
2023-11-15 13:20:00+00:00,117.27,117.64,117.25,117.59,4406
|
|
2023-11-15 13:25:00+00:00,117.58,117.78,117.56,117.71,3230
|
|
2023-11-15 13:30:00+00:00,117.71,118.03,117.63,118.0,3468
|
|
2023-11-15 13:35:00+00:00,118.0,118.08,117.79,117.89,3949
|
|
2023-11-15 13:40:00+00:00,117.88,118.0,117.8,117.88,3002
|
|
2023-11-15 13:45:00+00:00,117.9,117.98,117.83,117.88,1627
|
|
2023-11-15 13:50:00+00:00,117.89,117.99,117.76,117.88,2186
|
|
2023-11-15 13:55:00+00:00,117.89,117.92,117.8,117.88,1501
|
|
2023-11-15 14:00:00+00:00,117.88,117.92,117.77,117.78,1972
|
|
2023-11-15 14:05:00+00:00,117.78,118.03,117.77,117.86,2890
|
|
2023-11-15 14:10:00+00:00,117.86,117.94,117.8,117.81,1869
|
|
2023-11-15 14:15:00+00:00,117.82,117.83,117.57,117.66,2864
|
|
2023-11-15 14:20:00+00:00,117.66,117.72,117.53,117.63,2531
|
|
2023-11-15 14:25:00+00:00,117.63,117.81,117.62,117.78,2819
|
|
2023-11-15 14:30:00+00:00,117.77,117.8,117.69,117.76,1664
|
|
2023-11-15 14:35:00+00:00,117.76,117.76,117.54,117.6,2893
|
|
2023-11-15 14:40:00+00:00,117.59,117.75,117.49,117.54,3487
|
|
2023-11-15 14:45:00+00:00,117.54,117.6,117.42,117.5,2812
|
|
2023-11-15 14:50:00+00:00,117.5,117.54,117.35,117.45,2970
|
|
2023-11-15 14:55:00+00:00,117.44,117.66,117.44,117.63,2629
|
|
2023-11-15 15:00:00+00:00,117.64,117.66,117.27,117.28,3062
|
|
2023-11-15 15:05:00+00:00,117.29,117.42,117.25,117.31,3394
|
|
2023-11-15 15:10:00+00:00,117.3,117.56,117.29,117.52,3505
|
|
2023-11-15 15:15:00+00:00,117.52,117.73,117.43,117.71,4914
|
|
2023-11-15 15:20:00+00:00,117.71,117.81,117.57,117.59,3662
|
|
2023-11-15 15:25:00+00:00,117.6,117.63,117.29,117.34,5046
|
|
2023-11-15 15:30:00+00:00,117.36,117.55,117.1,117.55,6680
|
|
2023-11-15 15:35:00+00:00,117.54,117.63,117.42,117.51,4346
|
|
2023-11-15 15:40:00+00:00,117.5,117.7,117.49,117.7,3715
|
|
2023-11-15 15:45:00+00:00,117.69,117.93,117.66,117.67,5516
|
|
2023-11-15 15:50:00+00:00,117.68,117.97,117.63,117.95,6999
|
|
2023-11-15 15:55:00+00:00,117.94,118.05,117.83,118.0,11873
|
|
2023-11-16 09:30:00+00:00,117.2,117.94,116.41,117.89,14801
|
|
2023-11-16 09:35:00+00:00,117.87,118.24,117.3,118.08,12953
|
|
2023-11-16 09:40:00+00:00,118.09,118.58,117.88,118.31,10158
|
|
2023-11-16 09:45:00+00:00,118.3,119.08,118.27,118.97,14675
|
|
2023-11-16 09:50:00+00:00,119.0,119.17,118.72,119.03,8353
|
|
2023-11-16 09:55:00+00:00,119.05,119.47,118.98,119.15,10429
|
|
2023-11-16 10:00:00+00:00,119.15,119.72,119.15,119.44,10738
|
|
2023-11-16 10:05:00+00:00,119.42,119.85,119.18,119.34,9340
|
|
2023-11-16 10:10:00+00:00,119.33,119.71,118.92,119.6,9771
|
|
2023-11-16 10:15:00+00:00,119.63,119.63,118.88,118.92,7009
|
|
2023-11-16 10:20:00+00:00,118.92,119.35,118.7,119.34,7961
|
|
2023-11-16 10:25:00+00:00,119.34,119.38,118.61,118.76,8038
|
|
2023-11-16 10:30:00+00:00,118.75,118.99,118.6,118.79,6866
|
|
2023-11-16 10:35:00+00:00,118.8,118.89,118.51,118.81,4914
|
|
2023-11-16 10:40:00+00:00,118.8,119.07,118.55,118.9,8067
|
|
2023-11-16 10:45:00+00:00,118.89,119.59,118.86,119.49,7080
|
|
2023-11-16 10:50:00+00:00,119.5,119.51,118.82,118.94,6858
|
|
2023-11-16 10:55:00+00:00,118.97,119.69,118.89,119.67,6806
|
|
2023-11-16 11:00:00+00:00,119.68,119.82,119.4,119.74,6243
|
|
2023-11-16 11:05:00+00:00,119.75,119.75,119.44,119.56,4661
|
|
2023-11-16 11:10:00+00:00,119.57,119.74,119.31,119.69,6208
|
|
2023-11-16 11:15:00+00:00,119.67,119.84,119.18,119.39,7369
|
|
2023-11-16 11:20:00+00:00,119.39,119.52,119.12,119.19,3561
|
|
2023-11-16 11:25:00+00:00,119.18,119.26,119.06,119.09,3232
|
|
2023-11-16 11:30:00+00:00,119.09,119.34,119.02,119.22,3669
|
|
2023-11-16 11:35:00+00:00,119.21,119.22,118.89,119.12,4021
|
|
2023-11-16 11:40:00+00:00,119.13,119.41,119.13,119.41,3293
|
|
2023-11-16 11:45:00+00:00,119.39,119.82,119.38,119.78,4496
|
|
2023-11-16 11:50:00+00:00,119.78,120.02,119.74,119.9,6781
|
|
2023-11-16 11:55:00+00:00,119.89,120.1,119.82,119.86,5513
|
|
2023-11-16 12:00:00+00:00,119.87,120.03,119.74,119.97,3796
|
|
2023-11-16 12:05:00+00:00,119.96,120.19,119.93,120.14,5562
|
|
2023-11-16 12:10:00+00:00,120.13,120.39,120.12,120.29,5171
|
|
2023-11-16 12:15:00+00:00,120.27,120.45,120.17,120.31,4693
|
|
2023-11-16 12:20:00+00:00,120.31,120.48,120.27,120.36,2659
|
|
2023-11-16 12:25:00+00:00,120.36,120.66,120.31,120.51,3833
|
|
2023-11-16 12:30:00+00:00,120.51,120.58,120.37,120.38,2329
|
|
2023-11-16 12:35:00+00:00,120.39,120.55,120.34,120.5,2459
|
|
2023-11-16 12:40:00+00:00,120.5,120.68,120.49,120.52,3834
|
|
2023-11-16 12:45:00+00:00,120.52,120.73,120.5,120.58,3197
|
|
2023-11-16 12:50:00+00:00,120.59,120.6,120.28,120.3,4174
|
|
2023-11-16 12:55:00+00:00,120.3,120.49,120.29,120.41,2906
|
|
2023-11-16 13:00:00+00:00,120.42,120.49,120.27,120.32,2201
|
|
2023-11-16 13:05:00+00:00,120.31,120.45,120.04,120.06,2990
|
|
2023-11-16 13:10:00+00:00,120.06,120.12,119.86,119.93,3335
|
|
2023-11-16 13:15:00+00:00,119.93,120.18,119.88,120.07,3481
|
|
2023-11-16 13:20:00+00:00,120.08,120.08,119.75,119.92,4326
|
|
2023-11-16 13:25:00+00:00,119.93,120.2,119.93,120.12,3123
|
|
2023-11-16 13:30:00+00:00,120.13,120.22,119.97,120.01,2815
|
|
2023-11-16 13:35:00+00:00,120.04,120.38,120.03,120.19,3887
|
|
2023-11-16 13:40:00+00:00,120.2,120.24,119.97,120.08,2962
|
|
2023-11-16 13:45:00+00:00,120.06,120.06,119.76,119.91,2944
|
|
2023-11-16 13:50:00+00:00,119.9,120.04,119.89,119.96,2530
|
|
2023-11-16 13:55:00+00:00,119.96,119.96,119.74,119.89,2354
|
|
2023-11-16 14:00:00+00:00,119.88,119.99,119.79,119.95,2096
|
|
2023-11-16 14:05:00+00:00,119.94,120.01,119.82,119.98,2328
|
|
2023-11-16 14:10:00+00:00,119.97,120.19,119.92,120.09,2937
|
|
2023-11-16 14:15:00+00:00,120.1,120.13,119.97,120.07,2079
|
|
2023-11-16 14:20:00+00:00,120.06,120.08,119.89,119.9,1828
|
|
2023-11-16 14:25:00+00:00,119.89,119.98,119.82,119.94,2016
|
|
2023-11-16 14:30:00+00:00,119.95,120.01,119.83,119.83,2058
|
|
2023-11-16 14:35:00+00:00,119.85,120.12,119.84,120.06,2577
|
|
2023-11-16 14:40:00+00:00,120.07,120.27,120.06,120.27,2505
|
|
2023-11-16 14:45:00+00:00,120.27,120.31,120.17,120.29,2508
|
|
2023-11-16 14:50:00+00:00,120.29,120.31,119.85,119.86,3439
|
|
2023-11-16 14:55:00+00:00,119.86,119.97,119.81,119.89,2641
|
|
2023-11-16 15:00:00+00:00,119.88,119.95,119.81,119.86,2381
|
|
2023-11-16 15:05:00+00:00,119.86,119.93,119.71,119.9,2713
|
|
2023-11-16 15:10:00+00:00,119.91,119.97,119.78,119.79,1816
|
|
2023-11-16 15:15:00+00:00,119.79,119.88,119.71,119.82,2781
|
|
2023-11-16 15:20:00+00:00,119.82,119.88,119.68,119.71,3465
|
|
2023-11-16 15:25:00+00:00,119.72,119.79,119.68,119.69,2857
|
|
2023-11-16 15:30:00+00:00,119.69,119.7,119.54,119.67,3765
|
|
2023-11-16 15:35:00+00:00,119.66,119.67,119.54,119.63,2435
|
|
2023-11-16 15:40:00+00:00,119.63,119.79,119.61,119.74,3863
|
|
2023-11-16 15:45:00+00:00,119.74,120.0,119.69,119.92,6082
|
|
2023-11-16 15:50:00+00:00,119.93,120.07,119.9,119.93,6452
|
|
2023-11-16 15:55:00+00:00,119.92,119.92,119.65,119.82,10649
|
|
2023-11-17 09:30:00+00:00,119.71,119.97,119.21,119.5,15799
|
|
2023-11-17 09:35:00+00:00,119.5,119.54,119.05,119.16,8175
|
|
2023-11-17 09:40:00+00:00,119.15,119.3,118.82,119.2,7646
|
|
2023-11-17 09:45:00+00:00,119.18,119.89,119.08,119.54,9256
|
|
2023-11-17 09:50:00+00:00,119.55,120.1,119.53,119.81,8205
|
|
2023-11-17 09:55:00+00:00,119.78,119.97,119.5,119.83,6790
|
|
2023-11-17 10:00:00+00:00,119.85,119.85,119.38,119.75,5802
|
|
2023-11-17 10:05:00+00:00,119.75,120.2,119.74,119.85,6887
|
|
2023-11-17 10:10:00+00:00,119.84,120.09,119.67,119.95,5403
|
|
2023-11-17 10:15:00+00:00,119.96,120.38,119.86,120.3,7445
|
|
2023-11-17 10:20:00+00:00,120.33,120.38,119.76,119.86,6876
|
|
2023-11-17 10:25:00+00:00,119.87,119.91,119.42,119.55,5681
|
|
2023-11-17 10:30:00+00:00,119.54,119.72,119.31,119.52,5377
|
|
2023-11-17 10:35:00+00:00,119.52,119.82,119.39,119.73,3649
|
|
2023-11-17 10:40:00+00:00,119.72,119.85,119.56,119.73,3698
|
|
2023-11-17 10:45:00+00:00,119.73,119.8,119.41,119.68,3300
|
|
2023-11-17 10:50:00+00:00,119.67,119.99,119.59,119.96,3754
|
|
2023-11-17 10:55:00+00:00,119.95,120.18,119.89,120.14,4828
|
|
2023-11-17 11:00:00+00:00,120.15,120.27,119.81,119.89,6091
|
|
2023-11-17 11:05:00+00:00,119.89,120.03,119.65,120.02,5096
|
|
2023-11-17 11:10:00+00:00,120.02,120.32,119.99,120.31,4685
|
|
2023-11-17 11:15:00+00:00,120.3,120.34,120.1,120.16,3207
|
|
2023-11-17 11:20:00+00:00,120.16,120.67,120.05,120.53,6694
|
|
2023-11-17 11:25:00+00:00,120.5,120.57,120.32,120.52,4002
|
|
2023-11-17 11:30:00+00:00,120.53,120.69,120.4,120.64,5300
|
|
2023-11-17 11:35:00+00:00,120.65,120.83,120.56,120.66,4861
|
|
2023-11-17 11:40:00+00:00,120.65,121.04,120.52,120.98,7744
|
|
2023-11-17 11:45:00+00:00,120.99,121.12,120.84,120.93,4951
|
|
2023-11-17 11:50:00+00:00,120.91,121.07,120.79,120.92,4052
|
|
2023-11-17 11:55:00+00:00,120.91,121.05,120.8,121.05,3289
|
|
2023-11-17 12:00:00+00:00,121.04,121.18,120.87,121.07,4669
|
|
2023-11-17 12:05:00+00:00,121.06,121.29,121.01,121.16,4107
|
|
2023-11-17 12:10:00+00:00,121.16,121.18,121.05,121.1,2008
|
|
2023-11-17 12:15:00+00:00,121.11,121.19,121.0,121.01,2563
|
|
2023-11-17 12:20:00+00:00,121.02,121.02,120.82,120.91,3529
|
|
2023-11-17 12:25:00+00:00,120.9,120.91,120.72,120.85,3188
|
|
2023-11-17 12:30:00+00:00,120.85,120.98,120.81,120.86,2498
|
|
2023-11-17 12:35:00+00:00,120.86,120.98,120.78,120.85,2062
|
|
2023-11-17 12:40:00+00:00,120.84,121.01,120.82,120.91,2167
|
|
2023-11-17 12:45:00+00:00,120.91,120.98,120.78,120.92,2321
|
|
2023-11-17 12:50:00+00:00,120.91,120.99,120.88,120.98,1124
|
|
2023-11-17 12:55:00+00:00,120.98,121.07,120.89,121.06,1844
|
|
2023-11-17 13:00:00+00:00,121.07,121.22,121.03,121.06,2906
|
|
2023-11-17 13:05:00+00:00,121.08,121.2,121.0,121.18,1966
|
|
2023-11-17 13:10:00+00:00,121.18,121.32,121.12,121.26,3048
|
|
2023-11-17 13:15:00+00:00,121.25,121.28,121.11,121.17,1702
|
|
2023-11-17 13:20:00+00:00,121.17,121.4,121.15,121.28,4115
|
|
2023-11-17 13:25:00+00:00,121.28,121.42,121.23,121.34,2543
|
|
2023-11-17 13:30:00+00:00,121.35,121.49,121.27,121.31,3124
|
|
2023-11-17 13:35:00+00:00,121.31,121.42,121.25,121.39,1807
|
|
2023-11-17 13:40:00+00:00,121.38,121.4,121.16,121.18,1953
|
|
2023-11-17 13:45:00+00:00,121.18,121.18,121.01,121.04,3132
|
|
2023-11-17 13:50:00+00:00,121.04,121.08,120.97,121.07,2581
|
|
2023-11-17 13:55:00+00:00,121.07,121.1,120.99,121.05,2634
|
|
2023-11-17 14:00:00+00:00,121.06,121.25,121.05,121.22,2904
|
|
2023-11-17 14:05:00+00:00,121.23,121.4,121.21,121.39,2151
|
|
2023-11-17 14:10:00+00:00,121.39,121.45,121.25,121.28,2105
|
|
2023-11-17 14:15:00+00:00,121.27,121.38,121.27,121.32,1759
|
|
2023-11-17 14:20:00+00:00,121.32,121.34,121.2,121.22,1575
|
|
2023-11-17 14:25:00+00:00,121.23,121.3,121.18,121.25,1481
|
|
2023-11-17 14:30:00+00:00,121.26,121.36,121.24,121.34,1937
|
|
2023-11-17 14:35:00+00:00,121.33,121.34,121.09,121.09,1766
|
|
2023-11-17 14:40:00+00:00,121.09,121.18,121.05,121.18,1814
|
|
2023-11-17 14:45:00+00:00,121.17,121.22,121.01,121.04,1957
|
|
2023-11-17 14:50:00+00:00,121.03,121.09,120.93,120.98,1888
|
|
2023-11-17 14:55:00+00:00,121.0,121.15,121.0,121.1,1624
|
|
2023-11-17 15:00:00+00:00,121.11,121.15,120.94,120.95,2222
|
|
2023-11-17 15:05:00+00:00,120.95,120.99,120.89,120.94,1712
|
|
2023-11-17 15:10:00+00:00,120.95,121.04,120.85,121.0,2106
|
|
2023-11-17 15:15:00+00:00,121.0,121.08,120.92,120.97,2011
|
|
2023-11-17 15:20:00+00:00,120.97,121.04,120.88,121.04,2002
|
|
2023-11-17 15:25:00+00:00,121.02,121.08,120.93,120.98,2582
|
|
2023-11-17 15:30:00+00:00,120.97,121.03,120.64,120.7,5308
|
|
2023-11-17 15:35:00+00:00,120.7,120.74,120.52,120.57,3767
|
|
2023-11-17 15:40:00+00:00,120.58,120.68,120.53,120.59,3672
|
|
2023-11-17 15:45:00+00:00,120.59,120.64,120.42,120.47,3572
|
|
2023-11-17 15:50:00+00:00,120.48,120.8,120.4,120.73,5206
|
|
2023-11-17 15:55:00+00:00,120.74,120.8,120.58,120.66,10691
|
|
2023-11-20 09:30:00+00:00,120.7,120.94,120.25,120.73,11566
|
|
2023-11-20 09:35:00+00:00,120.73,120.88,120.19,120.28,9529
|
|
2023-11-20 09:40:00+00:00,120.3,120.55,120.07,120.2,8739
|
|
2023-11-20 09:45:00+00:00,120.18,120.52,120.08,120.43,8388
|
|
2023-11-20 09:50:00+00:00,120.41,121.03,120.41,120.88,11293
|
|
2023-11-20 09:55:00+00:00,120.87,121.07,120.73,121.06,8642
|
|
2023-11-20 10:00:00+00:00,121.08,121.42,120.76,121.39,10667
|
|
2023-11-20 10:05:00+00:00,121.4,121.78,121.39,121.53,11567
|
|
2023-11-20 10:10:00+00:00,121.55,121.87,121.35,121.49,9590
|
|
2023-11-20 10:15:00+00:00,121.5,121.53,121.3,121.4,4854
|
|
2023-11-20 10:20:00+00:00,121.4,121.44,120.76,120.81,9156
|
|
2023-11-20 10:25:00+00:00,120.8,120.97,120.58,120.9,7731
|
|
2023-11-20 10:30:00+00:00,120.91,121.05,120.58,120.86,7242
|
|
2023-11-20 10:35:00+00:00,120.85,121.33,120.78,121.27,6806
|
|
2023-11-20 10:40:00+00:00,121.27,121.44,121.23,121.34,5315
|
|
2023-11-20 10:45:00+00:00,121.35,121.44,121.2,121.37,4511
|
|
2023-11-20 10:50:00+00:00,121.35,121.52,121.25,121.34,4158
|
|
2023-11-20 10:55:00+00:00,121.33,121.61,121.32,121.58,4371
|
|
2023-11-20 11:00:00+00:00,121.58,121.92,121.47,121.91,5842
|
|
2023-11-20 11:05:00+00:00,121.91,121.93,121.67,121.71,4935
|
|
2023-11-20 11:10:00+00:00,121.71,121.71,121.54,121.59,3125
|
|
2023-11-20 11:15:00+00:00,121.59,121.67,121.45,121.46,2716
|
|
2023-11-20 11:20:00+00:00,121.46,121.64,121.37,121.54,3293
|
|
2023-11-20 11:25:00+00:00,121.53,121.59,121.38,121.5,2454
|
|
2023-11-20 11:30:00+00:00,121.5,121.56,121.33,121.39,2305
|
|
2023-11-20 11:35:00+00:00,121.4,121.4,121.23,121.32,3261
|
|
2023-11-20 11:40:00+00:00,121.32,121.39,121.21,121.35,3089
|
|
2023-11-20 11:45:00+00:00,121.35,121.44,121.16,121.44,4553
|
|
2023-11-20 11:50:00+00:00,121.44,121.54,121.24,121.28,3235
|
|
2023-11-20 11:55:00+00:00,121.29,121.41,121.15,121.16,3009
|
|
2023-11-20 12:00:00+00:00,121.15,121.16,120.94,121.09,5094
|
|
2023-11-20 12:05:00+00:00,121.08,121.27,121.03,121.18,2841
|
|
2023-11-20 12:10:00+00:00,121.18,121.3,121.17,121.27,1831
|
|
2023-11-20 12:15:00+00:00,121.27,121.29,121.04,121.12,2908
|
|
2023-11-20 12:20:00+00:00,121.11,121.25,121.06,121.2,2100
|
|
2023-11-20 12:25:00+00:00,121.2,121.26,121.13,121.17,2454
|
|
2023-11-20 12:30:00+00:00,121.17,121.17,121.03,121.06,2842
|
|
2023-11-20 12:35:00+00:00,121.07,121.25,121.02,121.21,1926
|
|
2023-11-20 12:40:00+00:00,121.2,121.22,121.04,121.04,2151
|
|
2023-11-20 12:45:00+00:00,121.04,121.04,120.86,120.99,3280
|
|
2023-11-20 12:50:00+00:00,121.0,121.02,120.87,120.88,1674
|
|
2023-11-20 12:55:00+00:00,120.88,120.95,120.65,120.74,4170
|
|
2023-11-20 13:00:00+00:00,120.75,121.12,120.69,121.12,4265
|
|
2023-11-20 13:05:00+00:00,121.12,121.35,121.07,121.27,5614
|
|
2023-11-20 13:10:00+00:00,121.26,121.36,121.14,121.14,2258
|
|
2023-11-20 13:15:00+00:00,121.16,121.23,121.03,121.13,2824
|
|
2023-11-20 13:20:00+00:00,121.13,121.28,121.08,121.25,2330
|
|
2023-11-20 13:25:00+00:00,121.26,121.34,121.14,121.2,2262
|
|
2023-11-20 13:30:00+00:00,121.2,121.23,121.08,121.19,2123
|
|
2023-11-20 13:35:00+00:00,121.2,121.2,121.01,121.03,1799
|
|
2023-11-20 13:40:00+00:00,121.03,121.17,120.95,121.14,2239
|
|
2023-11-20 13:45:00+00:00,121.15,121.28,121.11,121.24,1564
|
|
2023-11-20 13:50:00+00:00,121.25,121.27,121.12,121.13,1394
|
|
2023-11-20 13:55:00+00:00,121.13,121.36,121.13,121.29,3149
|
|
2023-11-20 14:00:00+00:00,121.29,121.39,121.29,121.37,2145
|
|
2023-11-20 14:05:00+00:00,121.36,121.4,121.3,121.32,1384
|
|
2023-11-20 14:10:00+00:00,121.32,121.32,121.09,121.2,2470
|
|
2023-11-20 14:15:00+00:00,121.2,121.36,121.14,121.29,1911
|
|
2023-11-20 14:20:00+00:00,121.28,121.4,121.24,121.39,2510
|
|
2023-11-20 14:25:00+00:00,121.4,121.52,121.39,121.47,3245
|
|
2023-11-20 14:30:00+00:00,121.47,121.52,121.29,121.37,2883
|
|
2023-11-20 14:35:00+00:00,121.37,121.49,121.37,121.47,1953
|
|
2023-11-20 14:40:00+00:00,121.47,121.53,121.38,121.51,2016
|
|
2023-11-20 14:45:00+00:00,121.52,121.61,121.51,121.59,2279
|
|
2023-11-20 14:50:00+00:00,121.6,121.65,121.45,121.5,2500
|
|
2023-11-20 14:55:00+00:00,121.5,121.57,121.47,121.54,2285
|
|
2023-11-20 15:00:00+00:00,121.53,121.58,121.42,121.58,2337
|
|
2023-11-20 15:05:00+00:00,121.58,121.74,121.56,121.72,2705
|
|
2023-11-20 15:10:00+00:00,121.73,121.86,121.7,121.81,3130
|
|
2023-11-20 15:15:00+00:00,121.8,121.83,121.67,121.82,2138
|
|
2023-11-20 15:20:00+00:00,121.82,121.85,121.59,121.59,2528
|
|
2023-11-20 15:25:00+00:00,121.59,121.8,121.58,121.73,2887
|
|
2023-11-20 15:30:00+00:00,121.73,121.85,121.72,121.78,2731
|
|
2023-11-20 15:35:00+00:00,121.79,121.8,121.68,121.71,3083
|
|
2023-11-20 15:40:00+00:00,121.72,121.8,121.69,121.75,2364
|
|
2023-11-20 15:45:00+00:00,121.74,121.75,121.64,121.66,3050
|
|
2023-11-20 15:50:00+00:00,121.67,121.67,121.46,121.5,5665
|
|
2023-11-20 15:55:00+00:00,121.49,121.56,121.47,121.56,6573
|
|
2023-11-21 09:30:00+00:00,120.54,120.65,119.6,119.98,14663
|
|
2023-11-21 09:35:00+00:00,120.0,120.5,119.99,120.2,9367
|
|
2023-11-21 09:40:00+00:00,120.18,120.56,120.13,120.37,8370
|
|
2023-11-21 09:45:00+00:00,120.35,120.44,119.61,119.75,10519
|
|
2023-11-21 09:50:00+00:00,119.73,119.86,119.45,119.8,9124
|
|
2023-11-21 09:55:00+00:00,119.79,119.92,119.58,119.63,5638
|
|
2023-11-21 10:00:00+00:00,119.63,119.84,119.45,119.48,6836
|
|
2023-11-21 10:05:00+00:00,119.48,119.77,119.29,119.73,7030
|
|
2023-11-21 10:10:00+00:00,119.74,119.75,119.4,119.54,4794
|
|
2023-11-21 10:15:00+00:00,119.56,119.64,119.12,119.23,6417
|
|
2023-11-21 10:20:00+00:00,119.23,119.28,118.68,118.69,9056
|
|
2023-11-21 10:25:00+00:00,118.68,118.83,118.24,118.43,9869
|
|
2023-11-21 10:30:00+00:00,118.42,118.5,118.22,118.27,6311
|
|
2023-11-21 10:35:00+00:00,118.25,118.6,117.96,118.11,10038
|
|
2023-11-21 10:40:00+00:00,118.1,118.55,118.05,118.45,6858
|
|
2023-11-21 10:45:00+00:00,118.46,118.81,118.43,118.73,5981
|
|
2023-11-21 10:50:00+00:00,118.72,118.73,118.28,118.33,5874
|
|
2023-11-21 10:55:00+00:00,118.32,118.4,118.22,118.26,4413
|
|
2023-11-21 11:00:00+00:00,118.25,118.45,118.23,118.37,4522
|
|
2023-11-21 11:05:00+00:00,118.38,118.89,118.35,118.81,5759
|
|
2023-11-21 11:10:00+00:00,118.82,118.88,118.5,118.8,5278
|
|
2023-11-21 11:15:00+00:00,118.8,119.01,118.72,118.86,4291
|
|
2023-11-21 11:20:00+00:00,118.86,119.08,118.84,119.08,4002
|
|
2023-11-21 11:25:00+00:00,119.08,119.13,118.88,118.93,3608
|
|
2023-11-21 11:30:00+00:00,118.91,119.03,118.85,118.96,3145
|
|
2023-11-21 11:35:00+00:00,118.96,119.02,118.85,118.92,2795
|
|
2023-11-21 11:40:00+00:00,118.92,118.94,118.67,118.73,3428
|
|
2023-11-21 11:45:00+00:00,118.74,118.8,118.58,118.76,2546
|
|
2023-11-21 11:50:00+00:00,118.76,118.84,118.6,118.6,2308
|
|
2023-11-21 11:55:00+00:00,118.61,118.72,118.52,118.71,2993
|
|
2023-11-21 12:00:00+00:00,118.71,118.82,118.62,118.76,2592
|
|
2023-11-21 12:05:00+00:00,118.75,118.81,118.65,118.75,1970
|
|
2023-11-21 12:10:00+00:00,118.76,118.76,118.52,118.58,2553
|
|
2023-11-21 12:15:00+00:00,118.58,118.69,118.52,118.69,2201
|
|
2023-11-21 12:20:00+00:00,118.7,118.93,118.65,118.88,2703
|
|
2023-11-21 12:25:00+00:00,118.87,118.94,118.77,118.86,2677
|
|
2023-11-21 12:30:00+00:00,118.85,118.9,118.59,118.65,1811
|
|
2023-11-21 12:35:00+00:00,118.65,118.86,118.6,118.8,2018
|
|
2023-11-21 12:40:00+00:00,118.82,118.82,118.62,118.63,1351
|
|
2023-11-21 12:45:00+00:00,118.63,118.82,118.61,118.8,1513
|
|
2023-11-21 12:50:00+00:00,118.8,118.86,118.63,118.69,1869
|
|
2023-11-21 12:55:00+00:00,118.69,118.84,118.63,118.83,1785
|
|
2023-11-21 13:00:00+00:00,118.83,118.84,118.43,118.46,4099
|
|
2023-11-21 13:05:00+00:00,118.46,118.66,118.41,118.66,2153
|
|
2023-11-21 13:10:00+00:00,118.66,118.68,118.45,118.47,1899
|
|
2023-11-21 13:15:00+00:00,118.48,118.58,118.4,118.43,1930
|
|
2023-11-21 13:20:00+00:00,118.43,118.44,118.21,118.28,2793
|
|
2023-11-21 13:25:00+00:00,118.28,118.49,118.23,118.47,2017
|
|
2023-11-21 13:30:00+00:00,118.47,118.59,118.35,118.56,2621
|
|
2023-11-21 13:35:00+00:00,118.56,118.6,118.41,118.59,1836
|
|
2023-11-21 13:40:00+00:00,118.58,118.58,118.46,118.51,1613
|
|
2023-11-21 13:45:00+00:00,118.51,118.63,118.44,118.61,2067
|
|
2023-11-21 13:50:00+00:00,118.6,118.74,118.54,118.64,2058
|
|
2023-11-21 13:55:00+00:00,118.64,118.74,118.62,118.71,1598
|
|
2023-11-21 14:00:00+00:00,118.69,118.91,118.55,118.77,2818
|
|
2023-11-21 14:05:00+00:00,118.78,118.78,118.5,118.61,2383
|
|
2023-11-21 14:10:00+00:00,118.63,118.86,118.57,118.83,2051
|
|
2023-11-21 14:15:00+00:00,118.84,118.96,118.72,118.75,2664
|
|
2023-11-21 14:20:00+00:00,118.75,118.83,118.68,118.79,1879
|
|
2023-11-21 14:25:00+00:00,118.79,118.88,118.72,118.77,1768
|
|
2023-11-21 14:30:00+00:00,118.76,118.81,118.62,118.8,1882
|
|
2023-11-21 14:35:00+00:00,118.8,118.86,118.71,118.73,2296
|
|
2023-11-21 14:40:00+00:00,118.73,118.89,118.73,118.87,2094
|
|
2023-11-21 14:45:00+00:00,118.86,119.02,118.81,118.95,2523
|
|
2023-11-21 14:50:00+00:00,118.96,118.97,118.76,118.87,2280
|
|
2023-11-21 14:55:00+00:00,118.87,118.93,118.79,118.88,1463
|
|
2023-11-21 15:00:00+00:00,118.88,119.02,118.81,118.84,2765
|
|
2023-11-21 15:05:00+00:00,118.84,118.98,118.76,118.8,2196
|
|
2023-11-21 15:10:00+00:00,118.82,118.94,118.8,118.87,1775
|
|
2023-11-21 15:15:00+00:00,118.87,119.04,118.84,118.93,2543
|
|
2023-11-21 15:20:00+00:00,118.94,119.11,118.92,119.05,2956
|
|
2023-11-21 15:25:00+00:00,119.04,119.26,119.03,119.23,2878
|
|
2023-11-21 15:30:00+00:00,119.22,119.26,119.14,119.17,3635
|
|
2023-11-21 15:35:00+00:00,119.16,119.2,119.03,119.14,4026
|
|
2023-11-21 15:40:00+00:00,119.14,119.15,119.0,119.01,4402
|
|
2023-11-21 15:45:00+00:00,119.02,119.17,118.93,119.17,4759
|
|
2023-11-21 15:50:00+00:00,119.17,119.43,119.12,119.13,7603
|
|
2023-11-21 15:55:00+00:00,119.16,119.22,118.94,119.16,11134
|
|
2023-11-22 09:30:00+00:00,119.9,122.89,119.9,122.81,28594
|
|
2023-11-22 09:35:00+00:00,122.81,123.96,122.8,123.54,32293
|
|
2023-11-22 09:40:00+00:00,123.54,124.24,123.32,123.93,24382
|
|
2023-11-22 09:45:00+00:00,123.94,124.77,123.54,124.7,22295
|
|
2023-11-22 09:50:00+00:00,124.7,124.72,122.66,123.1,23519
|
|
2023-11-22 09:55:00+00:00,123.11,123.46,122.57,123.21,14927
|
|
2023-11-22 10:00:00+00:00,123.2,123.28,121.73,121.92,15921
|
|
2023-11-22 10:05:00+00:00,121.92,122.35,121.73,121.79,10809
|
|
2023-11-22 10:10:00+00:00,121.8,122.76,121.79,122.19,11468
|
|
2023-11-22 10:15:00+00:00,122.2,122.2,121.45,121.65,11258
|
|
2023-11-22 10:20:00+00:00,121.68,122.6,121.45,122.58,9669
|
|
2023-11-22 10:25:00+00:00,122.56,122.74,122.21,122.72,7948
|
|
2023-11-22 10:30:00+00:00,122.73,123.19,122.64,123.17,7793
|
|
2023-11-22 10:35:00+00:00,123.19,123.37,122.96,123.02,8151
|
|
2023-11-22 10:40:00+00:00,123.01,123.41,122.88,123.18,7406
|
|
2023-11-22 10:45:00+00:00,123.17,123.62,123.01,123.09,7472
|
|
2023-11-22 10:50:00+00:00,123.1,123.28,122.51,122.79,8414
|
|
2023-11-22 10:55:00+00:00,122.81,123.15,122.8,122.97,6100
|
|
2023-11-22 11:00:00+00:00,123.0,123.66,122.77,123.34,9838
|
|
2023-11-22 11:05:00+00:00,123.36,123.44,122.83,122.9,6250
|
|
2023-11-22 11:10:00+00:00,122.9,123.05,122.66,122.78,4916
|
|
2023-11-22 11:15:00+00:00,122.78,123.0,122.39,122.51,5724
|
|
2023-11-22 11:20:00+00:00,122.5,122.97,122.44,122.91,4239
|
|
2023-11-22 11:25:00+00:00,122.9,123.01,122.77,123.0,4105
|
|
2023-11-22 11:30:00+00:00,123.0,123.18,122.89,122.92,4351
|
|
2023-11-22 11:35:00+00:00,122.93,123.05,122.68,122.72,3393
|
|
2023-11-22 11:40:00+00:00,122.72,122.92,122.57,122.89,3544
|
|
2023-11-22 11:45:00+00:00,122.89,122.94,122.73,122.74,2569
|
|
2023-11-22 11:50:00+00:00,122.75,122.9,122.61,122.7,2673
|
|
2023-11-22 11:55:00+00:00,122.69,123.04,122.67,122.95,3468
|
|
2023-11-22 12:00:00+00:00,122.96,123.03,122.85,122.94,2719
|
|
2023-11-22 12:05:00+00:00,122.93,123.09,122.89,123.07,2976
|
|
2023-11-22 12:10:00+00:00,123.06,123.14,122.81,122.85,3744
|
|
2023-11-22 12:15:00+00:00,122.85,123.03,122.81,123.01,3060
|
|
2023-11-22 12:20:00+00:00,123.01,123.23,122.94,123.17,3249
|
|
2023-11-22 12:25:00+00:00,123.18,123.53,123.18,123.47,4625
|
|
2023-11-22 12:30:00+00:00,123.48,123.63,123.42,123.52,4086
|
|
2023-11-22 12:35:00+00:00,123.52,123.75,123.47,123.62,4012
|
|
2023-11-22 12:40:00+00:00,123.6,123.62,123.15,123.21,3950
|
|
2023-11-22 12:45:00+00:00,123.21,123.22,123.0,123.03,3809
|
|
2023-11-22 12:50:00+00:00,123.03,123.28,122.98,123.23,3431
|
|
2023-11-22 12:55:00+00:00,123.23,123.55,123.21,123.54,4771
|
|
2023-11-22 13:00:00+00:00,123.53,123.65,123.43,123.46,4779
|
|
2023-11-22 13:05:00+00:00,123.46,123.48,123.23,123.26,2969
|
|
2023-11-22 13:10:00+00:00,123.27,123.57,123.26,123.52,2853
|
|
2023-11-22 13:15:00+00:00,123.52,123.56,123.27,123.34,3112
|
|
2023-11-22 13:20:00+00:00,123.33,123.47,123.21,123.22,3038
|
|
2023-11-22 13:25:00+00:00,123.22,123.46,123.21,123.41,2096
|
|
2023-11-22 13:30:00+00:00,123.41,123.5,123.3,123.5,2823
|
|
2023-11-22 13:35:00+00:00,123.48,123.57,123.38,123.4,2558
|
|
2023-11-22 13:40:00+00:00,123.41,123.49,123.24,123.28,2028
|
|
2023-11-22 13:45:00+00:00,123.28,123.38,123.21,123.27,2030
|
|
2023-11-22 13:50:00+00:00,123.28,123.45,123.28,123.37,2167
|
|
2023-11-22 13:55:00+00:00,123.38,123.59,123.38,123.5,2882
|
|
2023-11-22 14:00:00+00:00,123.5,123.64,123.37,123.41,1969
|
|
2023-11-22 14:05:00+00:00,123.41,123.5,123.23,123.31,2485
|
|
2023-11-22 14:10:00+00:00,123.31,123.33,123.07,123.11,2995
|
|
2023-11-22 14:15:00+00:00,123.12,123.26,123.07,123.09,2351
|
|
2023-11-22 14:20:00+00:00,123.09,123.14,122.95,122.97,3640
|
|
2023-11-22 14:25:00+00:00,122.97,123.13,122.97,123.07,2038
|
|
2023-11-22 14:30:00+00:00,123.07,123.07,122.68,122.76,4497
|
|
2023-11-22 14:35:00+00:00,122.77,122.8,122.27,122.3,4903
|
|
2023-11-22 14:40:00+00:00,122.29,122.65,122.21,122.62,4284
|
|
2023-11-22 14:45:00+00:00,122.62,122.63,122.32,122.46,3089
|
|
2023-11-22 14:50:00+00:00,122.48,122.77,122.43,122.75,3638
|
|
2023-11-22 14:55:00+00:00,122.74,122.86,122.7,122.72,3480
|
|
2023-11-22 15:00:00+00:00,122.71,122.82,122.57,122.8,3412
|
|
2023-11-22 15:05:00+00:00,122.81,122.93,122.75,122.77,2896
|
|
2023-11-22 15:10:00+00:00,122.77,122.9,122.71,122.87,2212
|
|
2023-11-22 15:15:00+00:00,122.88,122.93,122.72,122.87,2483
|
|
2023-11-22 15:20:00+00:00,122.87,122.87,122.61,122.67,2256
|
|
2023-11-22 15:25:00+00:00,122.66,122.82,122.58,122.8,3026
|
|
2023-11-22 15:30:00+00:00,122.79,122.84,122.69,122.7,2651
|
|
2023-11-22 15:35:00+00:00,122.7,122.76,122.64,122.71,2330
|
|
2023-11-22 15:40:00+00:00,122.72,122.75,122.61,122.62,1739
|
|
2023-11-22 15:45:00+00:00,122.63,122.71,122.5,122.57,3512
|
|
2023-11-22 15:50:00+00:00,122.57,122.75,122.36,122.39,5287
|
|
2023-11-22 15:55:00+00:00,122.4,122.67,122.38,122.49,11105
|
|
2023-11-24 09:30:00+00:00,122.03,123.18,121.54,123.04,12492
|
|
2023-11-24 09:35:00+00:00,123.04,123.25,122.21,122.64,8505
|
|
2023-11-24 09:40:00+00:00,122.62,122.77,122.17,122.34,5319
|
|
2023-11-24 09:45:00+00:00,122.37,122.84,122.37,122.55,5339
|
|
2023-11-24 09:50:00+00:00,122.5,122.93,122.4,122.72,6383
|
|
2023-11-24 09:55:00+00:00,122.7,122.95,122.61,122.73,4004
|
|
2023-11-24 10:00:00+00:00,122.73,123.15,122.73,123.11,5442
|
|
2023-11-24 10:05:00+00:00,123.12,123.17,122.83,123.0,5448
|
|
2023-11-24 10:10:00+00:00,123.0,123.19,122.78,122.85,4774
|
|
2023-11-24 10:15:00+00:00,122.83,122.83,122.43,122.69,5167
|
|
2023-11-24 10:20:00+00:00,122.69,122.86,122.52,122.63,3172
|
|
2023-11-24 10:25:00+00:00,122.63,122.66,122.31,122.36,3751
|
|
2023-11-24 10:30:00+00:00,122.34,122.38,122.16,122.18,2887
|
|
2023-11-24 10:35:00+00:00,122.17,122.43,122.15,122.43,3409
|
|
2023-11-24 10:40:00+00:00,122.44,122.46,122.21,122.28,2718
|
|
2023-11-24 10:45:00+00:00,122.28,122.29,122.09,122.09,2989
|
|
2023-11-24 10:50:00+00:00,122.09,122.2,121.85,122.12,4425
|
|
2023-11-24 10:55:00+00:00,122.12,122.32,122.01,122.3,3180
|
|
2023-11-24 11:00:00+00:00,122.32,122.4,122.1,122.14,3051
|
|
2023-11-24 11:05:00+00:00,122.13,122.24,122.07,122.21,2226
|
|
2023-11-24 11:10:00+00:00,122.21,122.24,122.07,122.09,1789
|
|
2023-11-24 11:15:00+00:00,122.09,122.33,122.04,122.21,2498
|
|
2023-11-24 11:20:00+00:00,122.22,122.32,121.75,122.32,2975
|
|
2023-11-24 11:25:00+00:00,122.32,122.37,122.14,122.22,1843
|
|
2023-11-24 11:30:00+00:00,122.22,122.32,122.12,122.24,1636
|
|
2023-11-24 11:35:00+00:00,122.25,122.53,122.24,122.39,3270
|
|
2023-11-24 11:40:00+00:00,122.4,122.72,122.4,122.68,4561
|
|
2023-11-24 11:45:00+00:00,122.69,122.82,122.62,122.66,3583
|
|
2023-11-24 11:50:00+00:00,122.66,122.78,122.64,122.7,2512
|
|
2023-11-24 11:55:00+00:00,122.71,122.89,122.69,122.76,3107
|
|
2023-11-24 12:00:00+00:00,122.76,122.77,122.59,122.64,2661
|
|
2023-11-24 12:05:00+00:00,122.63,122.63,122.41,122.45,2953
|
|
2023-11-24 12:10:00+00:00,122.44,122.47,122.36,122.43,1683
|
|
2023-11-24 12:15:00+00:00,122.42,122.53,122.36,122.44,1937
|
|
2023-11-24 12:20:00+00:00,122.43,122.51,122.33,122.41,1852
|
|
2023-11-24 12:25:00+00:00,122.41,122.47,122.36,122.39,1448
|
|
2023-11-24 12:30:00+00:00,122.38,122.47,122.36,122.41,1786
|
|
2023-11-24 12:35:00+00:00,122.41,122.65,122.4,122.59,2821
|
|
2023-11-24 12:40:00+00:00,122.59,122.6,122.3,122.3,2802
|
|
2023-11-24 12:45:00+00:00,122.29,122.36,122.23,122.26,2928
|
|
2023-11-24 12:50:00+00:00,122.26,122.28,122.06,122.26,3461
|
|
2023-11-24 12:55:00+00:00,122.26,122.34,122.15,122.29,5968
|
|
2023-11-27 09:30:00+00:00,122.07,122.85,121.77,122.46,13055
|
|
2023-11-27 09:35:00+00:00,122.49,123.7,122.36,123.52,14370
|
|
2023-11-27 09:40:00+00:00,123.52,123.89,123.01,123.05,9989
|
|
2023-11-27 09:45:00+00:00,123.05,123.26,122.68,122.87,7197
|
|
2023-11-27 09:50:00+00:00,122.86,122.88,122.39,122.63,7342
|
|
2023-11-27 09:55:00+00:00,122.65,122.97,122.48,122.95,6005
|
|
2023-11-27 10:00:00+00:00,122.97,123.09,122.67,122.69,5627
|
|
2023-11-27 10:05:00+00:00,122.7,122.95,122.48,122.92,5530
|
|
2023-11-27 10:10:00+00:00,122.92,123.04,122.54,122.8,4924
|
|
2023-11-27 10:15:00+00:00,122.79,122.82,122.38,122.52,4910
|
|
2023-11-27 10:20:00+00:00,122.51,122.63,122.31,122.44,4047
|
|
2023-11-27 10:25:00+00:00,122.43,122.79,122.42,122.59,4996
|
|
2023-11-27 10:30:00+00:00,122.61,122.99,122.6,122.93,3903
|
|
2023-11-27 10:35:00+00:00,122.95,123.01,122.76,122.82,4111
|
|
2023-11-27 10:40:00+00:00,122.8,123.15,122.79,123.11,4739
|
|
2023-11-27 10:45:00+00:00,123.1,123.22,122.87,123.16,4196
|
|
2023-11-27 10:50:00+00:00,123.16,123.22,122.98,123.1,3927
|
|
2023-11-27 10:55:00+00:00,123.12,123.19,123.02,123.04,2268
|
|
2023-11-27 11:00:00+00:00,123.03,123.16,122.97,123.05,2399
|
|
2023-11-27 11:05:00+00:00,123.04,123.06,122.72,123.0,3902
|
|
2023-11-27 11:10:00+00:00,122.99,123.07,122.83,122.89,2338
|
|
2023-11-27 11:15:00+00:00,122.89,122.99,122.79,122.97,2925
|
|
2023-11-27 11:20:00+00:00,122.97,123.15,122.91,122.97,3065
|
|
2023-11-27 11:25:00+00:00,122.96,123.04,122.91,123.03,1543
|
|
2023-11-27 11:30:00+00:00,123.04,123.09,122.91,123.06,1611
|
|
2023-11-27 11:35:00+00:00,123.06,123.26,123.03,123.21,2872
|
|
2023-11-27 11:40:00+00:00,123.2,123.34,123.08,123.16,2859
|
|
2023-11-27 11:45:00+00:00,123.16,123.39,123.11,123.35,2752
|
|
2023-11-27 11:50:00+00:00,123.36,123.47,123.35,123.42,2542
|
|
2023-11-27 11:55:00+00:00,123.42,123.56,123.37,123.46,2970
|
|
2023-11-27 12:00:00+00:00,123.46,123.48,123.37,123.47,2096
|
|
2023-11-27 12:05:00+00:00,123.47,123.6,123.44,123.52,2535
|
|
2023-11-27 12:10:00+00:00,123.52,123.54,123.41,123.51,1998
|
|
2023-11-27 12:15:00+00:00,123.5,123.54,123.43,123.45,1455
|
|
2023-11-27 12:20:00+00:00,123.45,123.47,123.33,123.41,1705
|
|
2023-11-27 12:25:00+00:00,123.42,123.48,123.32,123.46,1929
|
|
2023-11-27 12:30:00+00:00,123.46,123.5,123.29,123.31,2040
|
|
2023-11-27 12:35:00+00:00,123.31,123.43,123.3,123.35,1889
|
|
2023-11-27 12:40:00+00:00,123.35,123.37,123.28,123.3,1369
|
|
2023-11-27 12:45:00+00:00,123.29,123.32,123.21,123.23,1837
|
|
2023-11-27 12:50:00+00:00,123.23,123.32,123.19,123.31,1499
|
|
2023-11-27 12:55:00+00:00,123.3,123.41,123.29,123.38,1886
|
|
2023-11-27 13:00:00+00:00,123.38,123.46,123.29,123.41,2478
|
|
2023-11-27 13:05:00+00:00,123.41,123.54,123.37,123.41,2238
|
|
2023-11-27 13:10:00+00:00,123.41,123.6,123.39,123.59,1883
|
|
2023-11-27 13:15:00+00:00,123.6,123.67,123.52,123.53,2491
|
|
2023-11-27 13:20:00+00:00,123.54,123.54,123.2,123.23,2563
|
|
2023-11-27 13:25:00+00:00,123.23,123.3,123.12,123.29,2948
|
|
2023-11-27 13:30:00+00:00,123.29,123.43,123.23,123.41,2282
|
|
2023-11-27 13:35:00+00:00,123.4,123.49,123.28,123.32,2889
|
|
2023-11-27 13:40:00+00:00,123.32,123.35,123.2,123.23,2211
|
|
2023-11-27 13:45:00+00:00,123.23,123.37,123.21,123.25,2203
|
|
2023-11-27 13:50:00+00:00,123.25,123.36,123.19,123.29,1917
|
|
2023-11-27 13:55:00+00:00,123.29,123.32,123.17,123.28,2483
|
|
2023-11-27 14:00:00+00:00,123.3,123.41,123.29,123.34,2033
|
|
2023-11-27 14:05:00+00:00,123.33,123.33,123.2,123.27,2210
|
|
2023-11-27 14:10:00+00:00,123.28,123.37,123.22,123.34,1696
|
|
2023-11-27 14:15:00+00:00,123.33,123.34,123.09,123.1,2672
|
|
2023-11-27 14:20:00+00:00,123.09,123.24,123.07,123.2,2011
|
|
2023-11-27 14:25:00+00:00,123.21,123.23,123.1,123.22,1935
|
|
2023-11-27 14:30:00+00:00,123.22,123.34,123.18,123.34,2762
|
|
2023-11-27 14:35:00+00:00,123.34,123.36,123.25,123.26,2445
|
|
2023-11-27 14:40:00+00:00,123.25,123.25,122.89,123.07,3571
|
|
2023-11-27 14:45:00+00:00,123.06,123.12,122.93,122.94,2908
|
|
2023-11-27 14:50:00+00:00,122.95,123.04,122.93,123.0,2235
|
|
2023-11-27 14:55:00+00:00,122.99,123.1,122.96,123.09,2313
|
|
2023-11-27 15:00:00+00:00,123.09,123.11,123.0,123.05,2340
|
|
2023-11-27 15:05:00+00:00,123.05,123.15,123.02,123.07,2584
|
|
2023-11-27 15:10:00+00:00,123.07,123.07,122.93,122.95,2596
|
|
2023-11-27 15:15:00+00:00,122.95,123.07,122.9,123.07,3271
|
|
2023-11-27 15:20:00+00:00,123.08,123.18,123.06,123.14,3284
|
|
2023-11-27 15:25:00+00:00,123.15,123.19,123.05,123.09,2782
|
|
2023-11-27 15:30:00+00:00,123.1,123.12,122.97,122.98,2858
|
|
2023-11-27 15:35:00+00:00,122.97,123.14,122.92,123.1,3728
|
|
2023-11-27 15:40:00+00:00,123.09,123.1,122.93,123.01,2675
|
|
2023-11-27 15:45:00+00:00,123.0,123.0,122.87,122.99,3964
|
|
2023-11-27 15:50:00+00:00,122.99,123.18,122.76,122.8,7548
|
|
2023-11-27 15:55:00+00:00,122.8,122.8,122.6,122.64,10833
|
|
2023-11-28 09:30:00+00:00,122.05,122.49,121.67,122.06,11453
|
|
2023-11-28 09:35:00+00:00,122.07,122.18,121.76,121.85,7081
|
|
2023-11-28 09:40:00+00:00,121.85,122.24,121.7,121.89,7905
|
|
2023-11-28 09:45:00+00:00,121.89,121.99,121.39,121.4,9450
|
|
2023-11-28 09:50:00+00:00,121.4,121.49,120.79,120.82,10716
|
|
2023-11-28 09:55:00+00:00,120.83,121.22,120.79,121.07,7433
|
|
2023-11-28 10:00:00+00:00,121.07,121.38,121.02,121.29,5379
|
|
2023-11-28 10:05:00+00:00,121.27,121.33,121.0,121.32,4465
|
|
2023-11-28 10:10:00+00:00,121.31,121.35,120.9,120.94,4928
|
|
2023-11-28 10:15:00+00:00,120.95,121.19,120.92,121.01,3921
|
|
2023-11-28 10:20:00+00:00,120.98,121.25,120.9,121.13,4299
|
|
2023-11-28 10:25:00+00:00,121.12,121.31,121.05,121.08,3411
|
|
2023-11-28 10:30:00+00:00,121.08,121.29,121.03,121.24,3085
|
|
2023-11-28 10:35:00+00:00,121.24,121.62,120.95,121.56,6726
|
|
2023-11-28 10:40:00+00:00,121.58,122.22,121.58,122.09,8874
|
|
2023-11-28 10:45:00+00:00,122.08,122.09,121.77,121.83,4575
|
|
2023-11-28 10:50:00+00:00,121.83,122.0,121.77,121.78,3726
|
|
2023-11-28 10:55:00+00:00,121.79,122.15,121.72,122.02,4986
|
|
2023-11-28 11:00:00+00:00,122.01,122.15,121.87,122.12,3028
|
|
2023-11-28 11:05:00+00:00,122.12,122.3,122.06,122.09,3504
|
|
2023-11-28 11:10:00+00:00,122.09,122.25,121.96,122.24,3014
|
|
2023-11-28 11:15:00+00:00,122.25,122.29,122.05,122.23,2495
|
|
2023-11-28 11:20:00+00:00,122.23,122.47,122.12,122.43,4434
|
|
2023-11-28 11:25:00+00:00,122.42,122.51,122.29,122.33,3585
|
|
2023-11-28 11:30:00+00:00,122.34,122.45,122.28,122.34,2391
|
|
2023-11-28 11:35:00+00:00,122.35,122.54,122.3,122.49,2283
|
|
2023-11-28 11:40:00+00:00,122.47,122.53,122.37,122.41,1706
|
|
2023-11-28 11:45:00+00:00,122.41,122.45,122.24,122.34,1895
|
|
2023-11-28 11:50:00+00:00,122.32,122.37,122.02,122.11,2182
|
|
2023-11-28 11:55:00+00:00,122.09,122.18,122.07,122.18,1732
|
|
2023-11-28 12:00:00+00:00,122.19,122.37,122.17,122.29,2358
|
|
2023-11-28 12:05:00+00:00,122.29,122.32,122.15,122.2,1762
|
|
2023-11-28 12:10:00+00:00,122.2,122.28,122.13,122.27,1332
|
|
2023-11-28 12:15:00+00:00,122.27,122.4,122.26,122.28,1885
|
|
2023-11-28 12:20:00+00:00,122.28,122.35,122.18,122.32,3228
|
|
2023-11-28 12:25:00+00:00,122.33,122.37,122.11,122.16,1982
|
|
2023-11-28 12:30:00+00:00,122.16,122.16,121.94,122.02,2451
|
|
2023-11-28 12:35:00+00:00,122.04,122.13,121.92,121.99,1748
|
|
2023-11-28 12:40:00+00:00,122.0,122.0,121.82,121.86,2257
|
|
2023-11-28 12:45:00+00:00,121.87,121.87,121.64,121.68,2755
|
|
2023-11-28 12:50:00+00:00,121.68,121.82,121.56,121.77,2358
|
|
2023-11-28 12:55:00+00:00,121.75,121.88,121.72,121.76,1803
|
|
2023-11-28 13:00:00+00:00,121.77,121.85,121.36,121.55,3899
|
|
2023-11-28 13:05:00+00:00,121.6,121.72,121.48,121.53,1956
|
|
2023-11-28 13:10:00+00:00,121.5,121.58,121.17,121.28,3959
|
|
2023-11-28 13:15:00+00:00,121.28,121.38,121.11,121.37,3463
|
|
2023-11-28 13:20:00+00:00,121.37,121.56,121.33,121.38,2738
|
|
2023-11-28 13:25:00+00:00,121.37,121.67,121.34,121.62,2355
|
|
2023-11-28 13:30:00+00:00,121.6,121.68,121.53,121.65,1434
|
|
2023-11-28 13:35:00+00:00,121.64,121.77,121.61,121.67,2033
|
|
2023-11-28 13:40:00+00:00,121.66,121.75,121.61,121.61,1292
|
|
2023-11-28 13:45:00+00:00,121.62,121.81,121.56,121.67,1690
|
|
2023-11-28 13:50:00+00:00,121.66,121.73,121.55,121.58,1225
|
|
2023-11-28 13:55:00+00:00,121.59,121.59,121.44,121.47,1901
|
|
2023-11-28 14:00:00+00:00,121.46,121.5,121.36,121.39,1360
|
|
2023-11-28 14:05:00+00:00,121.41,121.47,121.32,121.43,2077
|
|
2023-11-28 14:10:00+00:00,121.43,121.64,121.42,121.48,2411
|
|
2023-11-28 14:15:00+00:00,121.47,121.72,121.47,121.63,1982
|
|
2023-11-28 14:20:00+00:00,121.64,121.77,121.61,121.64,1651
|
|
2023-11-28 14:25:00+00:00,121.64,121.77,121.63,121.63,1169
|
|
2023-11-28 14:30:00+00:00,121.64,121.69,121.49,121.65,1555
|
|
2023-11-28 14:35:00+00:00,121.65,121.82,121.64,121.81,2238
|
|
2023-11-28 14:40:00+00:00,121.82,121.93,121.81,121.81,2916
|
|
2023-11-28 14:45:00+00:00,121.83,121.89,121.71,121.76,2010
|
|
2023-11-28 14:50:00+00:00,121.76,121.83,121.72,121.82,1257
|
|
2023-11-28 14:55:00+00:00,121.82,121.84,121.7,121.75,1069
|
|
2023-11-28 15:00:00+00:00,121.75,121.76,121.6,121.68,1217
|
|
2023-11-28 15:05:00+00:00,121.68,121.68,121.54,121.56,1583
|
|
2023-11-28 15:10:00+00:00,121.56,121.67,121.47,121.51,2434
|
|
2023-11-28 15:15:00+00:00,121.5,121.52,121.41,121.42,2359
|
|
2023-11-28 15:20:00+00:00,121.41,121.45,121.23,121.33,3583
|
|
2023-11-28 15:25:00+00:00,121.32,121.43,121.27,121.36,1949
|
|
2023-11-28 15:30:00+00:00,121.36,121.49,121.36,121.41,2171
|
|
2023-11-28 15:35:00+00:00,121.4,121.52,121.35,121.52,2590
|
|
2023-11-28 15:40:00+00:00,121.53,121.74,121.49,121.68,3159
|
|
2023-11-28 15:45:00+00:00,121.68,121.82,121.68,121.78,4029
|
|
2023-11-28 15:50:00+00:00,121.78,122.05,121.78,121.9,5817
|
|
2023-11-28 15:55:00+00:00,121.9,122.08,121.79,122.02,8192
|
|
2023-11-29 09:30:00+00:00,123.98,125.14,123.71,124.93,26200
|
|
2023-11-29 09:35:00+00:00,124.94,125.63,124.81,125.38,15526
|
|
2023-11-29 09:40:00+00:00,125.37,125.73,125.26,125.46,11592
|
|
2023-11-29 09:45:00+00:00,125.47,125.59,125.03,125.26,8372
|
|
2023-11-29 09:50:00+00:00,125.26,125.29,124.81,124.84,6699
|
|
2023-11-29 09:55:00+00:00,124.84,125.43,124.78,125.31,8124
|
|
2023-11-29 10:00:00+00:00,125.33,125.52,124.83,124.85,7171
|
|
2023-11-29 10:05:00+00:00,124.87,124.95,124.33,124.53,8158
|
|
2023-11-29 10:10:00+00:00,124.55,124.85,124.38,124.78,6047
|
|
2023-11-29 10:15:00+00:00,124.79,124.87,124.51,124.65,4112
|
|
2023-11-29 10:20:00+00:00,124.64,124.87,124.45,124.69,3902
|
|
2023-11-29 10:25:00+00:00,124.69,125.19,124.68,125.16,5629
|
|
2023-11-29 10:30:00+00:00,125.16,125.39,124.96,125.2,5430
|
|
2023-11-29 10:35:00+00:00,125.21,125.29,124.92,125.23,4217
|
|
2023-11-29 10:40:00+00:00,125.26,125.28,124.95,125.16,3880
|
|
2023-11-29 10:45:00+00:00,125.16,125.34,125.01,125.32,2833
|
|
2023-11-29 10:50:00+00:00,125.34,125.65,125.31,125.53,6726
|
|
2023-11-29 10:55:00+00:00,125.54,125.7,125.5,125.55,4725
|
|
2023-11-29 11:00:00+00:00,125.54,125.55,125.3,125.3,4036
|
|
2023-11-29 11:05:00+00:00,125.31,125.36,124.92,125.13,5065
|
|
2023-11-29 11:10:00+00:00,125.13,125.14,124.83,124.91,4093
|
|
2023-11-29 11:15:00+00:00,124.91,124.96,124.59,124.7,3240
|
|
2023-11-29 11:20:00+00:00,124.69,124.7,124.38,124.42,3491
|
|
2023-11-29 11:25:00+00:00,124.43,124.52,124.29,124.41,3496
|
|
2023-11-29 11:30:00+00:00,124.41,124.5,124.02,124.27,3991
|
|
2023-11-29 11:35:00+00:00,124.27,124.49,124.25,124.36,2939
|
|
2023-11-29 11:40:00+00:00,124.35,124.44,124.21,124.38,2544
|
|
2023-11-29 11:45:00+00:00,124.37,124.52,124.34,124.42,2266
|
|
2023-11-29 11:50:00+00:00,124.43,124.45,124.23,124.43,3145
|
|
2023-11-29 11:55:00+00:00,124.42,124.43,124.15,124.22,2368
|
|
2023-11-29 12:00:00+00:00,124.22,124.24,124.09,124.17,2105
|
|
2023-11-29 12:05:00+00:00,124.17,124.36,124.13,124.34,1986
|
|
2023-11-29 12:10:00+00:00,124.32,124.44,124.19,124.35,1706
|
|
2023-11-29 12:15:00+00:00,124.37,124.47,124.25,124.26,1992
|
|
2023-11-29 12:20:00+00:00,124.25,124.45,124.21,124.43,1831
|
|
2023-11-29 12:25:00+00:00,124.43,124.59,124.33,124.59,2490
|
|
2023-11-29 12:30:00+00:00,124.59,124.73,124.55,124.67,2999
|
|
2023-11-29 12:35:00+00:00,124.67,124.69,124.51,124.61,1633
|
|
2023-11-29 12:40:00+00:00,124.62,124.67,124.52,124.54,1205
|
|
2023-11-29 12:45:00+00:00,124.54,124.63,124.45,124.61,1501
|
|
2023-11-29 12:50:00+00:00,124.62,124.65,124.56,124.6,1092
|
|
2023-11-29 12:55:00+00:00,124.59,124.62,124.53,124.59,747
|
|
2023-11-29 13:00:00+00:00,124.6,124.72,124.45,124.58,2338
|
|
2023-11-29 13:05:00+00:00,124.57,124.62,124.35,124.45,1906
|
|
2023-11-29 13:10:00+00:00,124.44,124.5,124.34,124.39,1713
|
|
2023-11-29 13:15:00+00:00,124.38,124.42,124.31,124.38,1317
|
|
2023-11-29 13:20:00+00:00,124.38,124.55,124.31,124.54,1697
|
|
2023-11-29 13:25:00+00:00,124.53,124.69,124.46,124.66,2027
|
|
2023-11-29 13:30:00+00:00,124.66,124.69,124.38,124.51,2644
|
|
2023-11-29 13:35:00+00:00,124.5,124.81,124.46,124.78,2661
|
|
2023-11-29 13:40:00+00:00,124.78,124.83,124.66,124.69,2111
|
|
2023-11-29 13:45:00+00:00,124.69,124.86,124.67,124.76,2272
|
|
2023-11-29 13:50:00+00:00,124.75,124.76,124.64,124.69,1496
|
|
2023-11-29 13:55:00+00:00,124.67,124.71,124.61,124.64,1294
|
|
2023-11-29 14:00:00+00:00,124.64,124.65,124.33,124.42,2533
|
|
2023-11-29 14:05:00+00:00,124.43,124.59,124.38,124.51,1979
|
|
2023-11-29 14:10:00+00:00,124.5,124.66,124.47,124.5,1867
|
|
2023-11-29 14:15:00+00:00,124.48,124.63,124.46,124.55,1708
|
|
2023-11-29 14:20:00+00:00,124.56,124.58,124.36,124.39,1398
|
|
2023-11-29 14:25:00+00:00,124.39,124.39,124.17,124.25,2840
|
|
2023-11-29 14:30:00+00:00,124.24,124.26,124.09,124.21,2163
|
|
2023-11-29 14:35:00+00:00,124.2,124.23,123.84,123.86,3423
|
|
2023-11-29 14:40:00+00:00,123.87,123.96,123.84,123.96,2052
|
|
2023-11-29 14:45:00+00:00,123.93,124.13,123.92,124.1,3171
|
|
2023-11-29 14:50:00+00:00,124.11,124.14,124.03,124.06,1477
|
|
2023-11-29 14:55:00+00:00,124.06,124.14,124.0,124.06,1763
|
|
2023-11-29 15:00:00+00:00,124.06,124.19,123.92,124.14,2460
|
|
2023-11-29 15:05:00+00:00,124.14,124.24,124.11,124.21,2067
|
|
2023-11-29 15:10:00+00:00,124.22,124.23,123.98,123.99,1791
|
|
2023-11-29 15:15:00+00:00,124.0,124.04,123.77,123.89,2489
|
|
2023-11-29 15:20:00+00:00,123.88,123.93,123.68,123.77,2494
|
|
2023-11-29 15:25:00+00:00,123.78,123.79,123.59,123.67,2212
|
|
2023-11-29 15:30:00+00:00,123.67,123.75,123.58,123.62,2911
|
|
2023-11-29 15:35:00+00:00,123.61,123.64,123.48,123.48,3603
|
|
2023-11-29 15:40:00+00:00,123.48,123.74,123.48,123.7,2997
|
|
2023-11-29 15:45:00+00:00,123.69,123.74,123.61,123.71,3055
|
|
2023-11-29 15:50:00+00:00,123.7,123.74,123.54,123.7,4143
|
|
2023-11-29 15:55:00+00:00,123.74,123.87,123.68,123.83,9737
|
|
2023-11-30 09:30:00+00:00,123.61,124.05,123.23,123.57,9447
|
|
2023-11-30 09:30:00+00:00,123.61,124.05,123.23,123.57,9447
|
|
2023-11-30 09:35:00+00:00,123.57,123.6,122.44,122.45,8507
|
|
2023-11-30 09:35:00+00:00,123.57,123.6,122.44,122.45,8507
|
|
2023-11-30 09:40:00+00:00,122.45,122.5,122.07,122.4,9352
|
|
2023-11-30 09:40:00+00:00,122.45,122.5,122.07,122.4,9352
|
|
2023-11-30 09:45:00+00:00,122.4,122.41,121.72,121.88,7776
|
|
2023-11-30 09:45:00+00:00,122.4,122.41,121.72,121.88,7776
|
|
2023-11-30 09:50:00+00:00,121.88,122.41,121.8,122.31,7301
|
|
2023-11-30 09:50:00+00:00,121.88,122.41,121.8,122.31,7301
|
|
2023-11-30 09:55:00+00:00,122.31,122.55,122.11,122.4,5581
|
|
2023-11-30 09:55:00+00:00,122.31,122.55,122.11,122.4,5581
|
|
2023-11-30 10:00:00+00:00,122.41,122.45,121.66,121.69,6378
|
|
2023-11-30 10:00:00+00:00,122.41,122.45,121.66,121.69,6378
|
|
2023-11-30 10:05:00+00:00,121.7,122.12,121.7,121.93,5644
|
|
2023-11-30 10:05:00+00:00,121.7,122.12,121.7,121.93,5644
|
|
2023-11-30 10:10:00+00:00,121.92,122.26,121.81,122.21,5392
|
|
2023-11-30 10:10:00+00:00,121.92,122.26,121.81,122.21,5392
|
|
2023-11-30 10:15:00+00:00,122.2,122.7,122.17,122.52,6677
|
|
2023-11-30 10:15:00+00:00,122.2,122.7,122.17,122.52,6677
|
|
2023-11-30 10:20:00+00:00,122.52,122.67,122.32,122.42,4616
|
|
2023-11-30 10:20:00+00:00,122.52,122.67,122.32,122.42,4616
|
|
2023-11-30 10:25:00+00:00,122.41,122.47,122.03,122.08,4543
|
|
2023-11-30 10:25:00+00:00,122.41,122.47,122.03,122.08,4543
|
|
2023-11-30 10:30:00+00:00,122.09,122.36,121.88,122.33,4961
|
|
2023-11-30 10:30:00+00:00,122.09,122.36,121.88,122.33,4961
|
|
2023-11-30 10:35:00+00:00,122.33,122.4,121.61,121.65,4458
|
|
2023-11-30 10:35:00+00:00,122.33,122.4,121.61,121.65,4458
|
|
2023-11-30 10:40:00+00:00,121.65,121.66,121.26,121.31,6399
|
|
2023-11-30 10:40:00+00:00,121.65,121.66,121.26,121.31,6399
|
|
2023-11-30 10:45:00+00:00,121.32,121.35,120.62,120.66,10123
|
|
2023-11-30 10:45:00+00:00,121.32,121.35,120.62,120.66,10123
|
|
2023-11-30 10:50:00+00:00,120.66,120.83,120.56,120.7,6623
|
|
2023-11-30 10:50:00+00:00,120.66,120.83,120.56,120.7,6623
|
|
2023-11-30 10:55:00+00:00,120.71,121.01,120.51,120.99,6537
|
|
2023-11-30 10:55:00+00:00,120.71,121.01,120.51,120.99,6537
|
|
2023-11-30 11:00:00+00:00,120.99,121.24,120.97,121.14,5164
|
|
2023-11-30 11:00:00+00:00,120.99,121.24,120.97,121.14,5164
|
|
2023-11-30 11:05:00+00:00,121.14,121.24,120.65,120.67,4331
|
|
2023-11-30 11:05:00+00:00,121.14,121.24,120.65,120.67,4331
|
|
2023-11-30 11:10:00+00:00,120.66,120.94,120.53,120.87,4371
|
|
2023-11-30 11:10:00+00:00,120.66,120.94,120.53,120.87,4371
|
|
2023-11-30 11:15:00+00:00,120.85,121.07,120.76,120.82,2992
|
|
2023-11-30 11:15:00+00:00,120.85,121.07,120.76,120.82,2992
|
|
2023-11-30 11:20:00+00:00,120.82,120.9,120.55,120.55,3306
|
|
2023-11-30 11:20:00+00:00,120.82,120.9,120.55,120.55,3306
|
|
2023-11-30 11:25:00+00:00,120.57,120.63,120.41,120.48,4863
|
|
2023-11-30 11:25:00+00:00,120.57,120.63,120.41,120.48,4863
|
|
2023-11-30 11:30:00+00:00,120.47,120.73,120.27,120.61,4580
|
|
2023-11-30 11:30:00+00:00,120.47,120.73,120.27,120.61,4580
|
|
2023-11-30 11:35:00+00:00,120.63,120.76,120.46,120.47,3066
|
|
2023-11-30 11:35:00+00:00,120.63,120.76,120.46,120.47,3066
|
|
2023-11-30 11:40:00+00:00,120.46,120.62,120.35,120.37,5422
|
|
2023-11-30 11:40:00+00:00,120.46,120.62,120.35,120.37,5422
|
|
2023-11-30 11:45:00+00:00,120.37,120.42,120.21,120.23,3977
|
|
2023-11-30 11:45:00+00:00,120.37,120.42,120.21,120.23,3977
|
|
2023-11-30 11:50:00+00:00,120.22,120.4,120.05,120.06,4149
|
|
2023-11-30 11:50:00+00:00,120.22,120.4,120.05,120.06,4149
|
|
2023-11-30 11:55:00+00:00,120.06,120.1,119.72,119.78,7656
|
|
2023-11-30 11:55:00+00:00,120.06,120.1,119.72,119.78,7656
|
|
2023-11-30 12:00:00+00:00,119.78,120.22,119.65,120.18,6328
|
|
2023-11-30 12:00:00+00:00,119.78,120.22,119.65,120.18,6328
|
|
2023-11-30 12:05:00+00:00,120.19,120.35,120.15,120.33,2836
|
|
2023-11-30 12:05:00+00:00,120.19,120.35,120.15,120.33,2836
|
|
2023-11-30 12:10:00+00:00,120.34,120.53,120.27,120.48,3627
|
|
2023-11-30 12:10:00+00:00,120.34,120.53,120.27,120.48,3627
|
|
2023-11-30 12:15:00+00:00,120.47,120.58,120.32,120.4,2605
|
|
2023-11-30 12:15:00+00:00,120.47,120.58,120.32,120.4,2605
|
|
2023-11-30 12:20:00+00:00,120.4,120.43,120.22,120.27,2336
|
|
2023-11-30 12:20:00+00:00,120.4,120.43,120.22,120.27,2336
|
|
2023-11-30 12:25:00+00:00,120.27,120.31,120.14,120.22,1879
|
|
2023-11-30 12:25:00+00:00,120.27,120.31,120.14,120.22,1879
|
|
2023-11-30 12:30:00+00:00,120.22,120.4,120.08,120.12,2413
|
|
2023-11-30 12:30:00+00:00,120.22,120.4,120.08,120.12,2413
|
|
2023-11-30 12:35:00+00:00,120.13,120.27,120.09,120.14,2139
|
|
2023-11-30 12:35:00+00:00,120.13,120.27,120.09,120.14,2139
|
|
2023-11-30 12:40:00+00:00,120.14,120.24,120.13,120.2,1971
|
|
2023-11-30 12:40:00+00:00,120.14,120.24,120.13,120.2,1971
|
|
2023-11-30 12:45:00+00:00,120.18,120.52,120.13,120.51,2223
|
|
2023-11-30 12:45:00+00:00,120.18,120.52,120.13,120.51,2223
|
|
2023-11-30 12:50:00+00:00,120.52,120.73,120.51,120.52,3379
|
|
2023-11-30 12:50:00+00:00,120.52,120.73,120.51,120.52,3379
|
|
2023-11-30 12:55:00+00:00,120.52,120.66,120.48,120.65,2041
|
|
2023-11-30 12:55:00+00:00,120.52,120.66,120.48,120.65,2041
|
|
2023-11-30 13:00:00+00:00,120.67,120.69,120.56,120.6,1745
|
|
2023-11-30 13:00:00+00:00,120.67,120.69,120.56,120.6,1745
|
|
2023-11-30 13:05:00+00:00,120.59,120.61,120.32,120.34,2215
|
|
2023-11-30 13:05:00+00:00,120.59,120.61,120.32,120.34,2215
|
|
2023-11-30 13:10:00+00:00,120.32,120.42,120.25,120.42,2120
|
|
2023-11-30 13:10:00+00:00,120.32,120.42,120.25,120.42,2120
|
|
2023-11-30 13:15:00+00:00,120.42,120.5,120.2,120.23,2722
|
|
2023-11-30 13:15:00+00:00,120.42,120.5,120.2,120.23,2722
|
|
2023-11-30 13:20:00+00:00,120.22,120.44,120.16,120.22,2075
|
|
2023-11-30 13:20:00+00:00,120.22,120.44,120.16,120.22,2075
|
|
2023-11-30 13:25:00+00:00,120.23,120.37,120.21,120.23,2339
|
|
2023-11-30 13:25:00+00:00,120.23,120.37,120.21,120.23,2339
|
|
2023-11-30 13:30:00+00:00,120.23,120.23,120.01,120.19,3108
|
|
2023-11-30 13:30:00+00:00,120.23,120.23,120.01,120.19,3108
|
|
2023-11-30 13:35:00+00:00,120.21,120.24,120.1,120.14,1749
|
|
2023-11-30 13:35:00+00:00,120.21,120.24,120.1,120.14,1749
|
|
2023-11-30 13:40:00+00:00,120.15,120.23,120.02,120.02,1836
|
|
2023-11-30 13:40:00+00:00,120.15,120.23,120.02,120.02,1836
|
|
2023-11-30 13:45:00+00:00,120.03,120.1,119.94,119.96,2682
|
|
2023-11-30 13:45:00+00:00,120.03,120.1,119.94,119.96,2682
|
|
2023-11-30 13:50:00+00:00,119.96,120.16,119.91,120.14,2190
|
|
2023-11-30 13:50:00+00:00,119.96,120.16,119.91,120.14,2190
|
|
2023-11-30 13:55:00+00:00,120.14,120.29,120.14,120.28,1773
|
|
2023-11-30 13:55:00+00:00,120.14,120.29,120.14,120.28,1773
|
|
2023-11-30 14:00:00+00:00,120.29,120.5,120.27,120.49,2898
|
|
2023-11-30 14:00:00+00:00,120.29,120.5,120.27,120.49,2898
|
|
2023-11-30 14:05:00+00:00,120.49,120.54,120.44,120.51,1496
|
|
2023-11-30 14:05:00+00:00,120.49,120.54,120.44,120.51,1496
|
|
2023-11-30 14:10:00+00:00,120.53,120.7,120.48,120.68,2693
|
|
2023-11-30 14:10:00+00:00,120.53,120.7,120.48,120.68,2693
|
|
2023-11-30 14:15:00+00:00,120.69,120.72,120.47,120.51,2899
|
|
2023-11-30 14:15:00+00:00,120.69,120.72,120.47,120.51,2899
|
|
2023-11-30 14:20:00+00:00,120.5,120.55,120.43,120.48,2402
|
|
2023-11-30 14:20:00+00:00,120.5,120.55,120.43,120.48,2402
|
|
2023-11-30 14:25:00+00:00,120.47,120.47,120.17,120.19,3505
|
|
2023-11-30 14:25:00+00:00,120.47,120.47,120.17,120.19,3505
|
|
2023-11-30 14:30:00+00:00,120.19,120.46,120.08,120.37,3880
|
|
2023-11-30 14:30:00+00:00,120.19,120.46,120.08,120.37,3880
|
|
2023-11-30 14:35:00+00:00,120.38,120.42,120.33,120.4,1504
|
|
2023-11-30 14:35:00+00:00,120.38,120.42,120.33,120.4,1504
|
|
2023-11-30 14:40:00+00:00,120.41,120.52,120.38,120.5,2165
|
|
2023-11-30 14:40:00+00:00,120.41,120.52,120.38,120.5,2165
|
|
2023-11-30 14:45:00+00:00,120.51,120.68,120.48,120.67,2959
|
|
2023-11-30 14:45:00+00:00,120.51,120.68,120.48,120.67,2959
|
|
2023-11-30 14:50:00+00:00,120.68,120.71,120.58,120.65,2056
|
|
2023-11-30 14:50:00+00:00,120.68,120.71,120.58,120.65,2056
|
|
2023-11-30 14:55:00+00:00,120.65,120.7,120.62,120.64,1583
|
|
2023-11-30 14:55:00+00:00,120.65,120.7,120.62,120.64,1583
|
|
2023-11-30 15:00:00+00:00,120.63,120.66,120.4,120.41,2264
|
|
2023-11-30 15:00:00+00:00,120.63,120.66,120.4,120.41,2264
|
|
2023-11-30 15:05:00+00:00,120.4,120.4,120.12,120.12,2407
|
|
2023-11-30 15:05:00+00:00,120.4,120.4,120.12,120.12,2407
|
|
2023-11-30 15:10:00+00:00,120.13,120.27,120.06,120.15,2749
|
|
2023-11-30 15:10:00+00:00,120.13,120.27,120.06,120.15,2749
|
|
2023-11-30 15:15:00+00:00,120.15,120.25,120.1,120.23,2294
|
|
2023-11-30 15:15:00+00:00,120.15,120.25,120.1,120.23,2294
|
|
2023-11-30 15:20:00+00:00,120.23,120.34,120.12,120.25,3143
|
|
2023-11-30 15:20:00+00:00,120.23,120.34,120.12,120.25,3143
|
|
2023-11-30 15:25:00+00:00,120.26,120.27,120.02,120.24,3499
|
|
2023-11-30 15:25:00+00:00,120.26,120.27,120.02,120.24,3499
|
|
2023-11-30 15:30:00+00:00,120.24,120.43,120.2,120.35,3057
|
|
2023-11-30 15:30:00+00:00,120.24,120.43,120.2,120.35,3057
|
|
2023-11-30 15:35:00+00:00,120.35,120.38,120.19,120.26,3080
|
|
2023-11-30 15:35:00+00:00,120.35,120.38,120.19,120.26,3080
|
|
2023-11-30 15:40:00+00:00,120.27,120.61,120.26,120.61,4039
|
|
2023-11-30 15:40:00+00:00,120.27,120.61,120.26,120.61,4039
|
|
2023-11-30 15:45:00+00:00,120.6,120.69,120.45,120.47,4693
|
|
2023-11-30 15:45:00+00:00,120.6,120.69,120.45,120.47,4693
|
|
2023-11-30 15:50:00+00:00,120.49,121.24,120.49,121.19,10085
|
|
2023-11-30 15:50:00+00:00,120.49,121.24,120.49,121.19,10085
|
|
2023-11-30 15:55:00+00:00,121.18,121.27,120.91,121.18,11765
|
|
2023-11-30 15:55:00+00:00,121.18,121.27,120.91,121.18,11765
|
|
2023-12-01 09:30:00+00:00,119.88,120.13,119.12,119.48,12451
|
|
2023-12-01 09:30:00+00:00,119.88,120.13,119.12,119.48,12451
|
|
2023-12-01 09:35:00+00:00,119.48,120.82,119.05,120.79,10112
|
|
2023-12-01 09:35:00+00:00,119.48,120.82,119.05,120.79,10112
|
|
2023-12-01 09:40:00+00:00,120.79,121.14,120.5,120.84,9960
|
|
2023-12-01 09:40:00+00:00,120.79,121.14,120.5,120.84,9960
|
|
2023-12-01 09:45:00+00:00,120.84,121.29,120.65,120.68,6462
|
|
2023-12-01 09:45:00+00:00,120.84,121.29,120.65,120.68,6462
|
|
2023-12-01 09:50:00+00:00,120.69,120.74,119.99,120.19,7585
|
|
2023-12-01 09:50:00+00:00,120.69,120.74,119.99,120.19,7585
|
|
2023-12-01 09:55:00+00:00,120.19,120.22,119.44,119.66,7832
|
|
2023-12-01 09:55:00+00:00,120.19,120.22,119.44,119.66,7832
|
|
2023-12-01 10:00:00+00:00,119.66,120.08,119.39,119.6,10059
|
|
2023-12-01 10:00:00+00:00,119.66,120.08,119.39,119.6,10059
|
|
2023-12-01 10:05:00+00:00,119.6,119.71,119.26,119.32,6074
|
|
2023-12-01 10:05:00+00:00,119.6,119.71,119.26,119.32,6074
|
|
2023-12-01 10:10:00+00:00,119.32,119.72,119.18,119.23,6208
|
|
2023-12-01 10:10:00+00:00,119.32,119.72,119.18,119.23,6208
|
|
2023-12-01 10:15:00+00:00,119.23,119.33,118.75,118.97,9621
|
|
2023-12-01 10:15:00+00:00,119.23,119.33,118.75,118.97,9621
|
|
2023-12-01 10:20:00+00:00,118.98,119.05,118.64,118.85,8199
|
|
2023-12-01 10:20:00+00:00,118.98,119.05,118.64,118.85,8199
|
|
2023-12-01 10:25:00+00:00,118.86,119.04,118.72,118.87,5047
|
|
2023-12-01 10:25:00+00:00,118.86,119.04,118.72,118.87,5047
|
|
2023-12-01 10:30:00+00:00,118.87,119.45,118.76,119.3,6620
|
|
2023-12-01 10:30:00+00:00,118.87,119.45,118.76,119.3,6620
|
|
2023-12-01 10:35:00+00:00,119.3,119.57,119.24,119.46,4793
|
|
2023-12-01 10:35:00+00:00,119.3,119.57,119.24,119.46,4793
|
|
2023-12-01 10:40:00+00:00,119.47,119.8,119.35,119.68,5198
|
|
2023-12-01 10:40:00+00:00,119.47,119.8,119.35,119.68,5198
|
|
2023-12-01 10:45:00+00:00,119.68,119.73,119.43,119.54,3412
|
|
2023-12-01 10:45:00+00:00,119.68,119.73,119.43,119.54,3412
|
|
2023-12-01 10:50:00+00:00,119.56,119.75,119.4,119.73,3485
|
|
2023-12-01 10:50:00+00:00,119.56,119.75,119.4,119.73,3485
|
|
2023-12-01 10:55:00+00:00,119.75,120.07,119.75,120.01,4484
|
|
2023-12-01 10:55:00+00:00,119.75,120.07,119.75,120.01,4484
|
|
2023-12-01 11:00:00+00:00,120.01,120.49,119.64,120.38,7325
|
|
2023-12-01 11:00:00+00:00,120.01,120.49,119.64,120.38,7325
|
|
2023-12-01 11:05:00+00:00,120.39,120.41,119.96,120.37,3992
|
|
2023-12-01 11:05:00+00:00,120.39,120.41,119.96,120.37,3992
|
|
2023-12-01 11:10:00+00:00,120.37,120.84,120.32,120.79,5212
|
|
2023-12-01 11:10:00+00:00,120.37,120.84,120.32,120.79,5212
|
|
2023-12-01 11:15:00+00:00,120.78,120.83,120.52,120.65,4109
|
|
2023-12-01 11:15:00+00:00,120.78,120.83,120.52,120.65,4109
|
|
2023-12-01 11:20:00+00:00,120.63,120.71,120.34,120.52,3371
|
|
2023-12-01 11:20:00+00:00,120.63,120.71,120.34,120.52,3371
|
|
2023-12-01 11:25:00+00:00,120.51,120.67,120.37,120.53,2808
|
|
2023-12-01 11:25:00+00:00,120.51,120.67,120.37,120.53,2808
|
|
2023-12-01 11:30:00+00:00,120.55,120.59,120.27,120.57,2925
|
|
2023-12-01 11:30:00+00:00,120.55,120.59,120.27,120.57,2925
|
|
2023-12-01 11:35:00+00:00,120.56,120.6,120.23,120.58,3168
|
|
2023-12-01 11:35:00+00:00,120.56,120.6,120.23,120.58,3168
|
|
2023-12-01 11:40:00+00:00,120.58,121.06,120.52,120.94,5303
|
|
2023-12-01 11:40:00+00:00,120.58,121.06,120.52,120.94,5303
|
|
2023-12-01 11:45:00+00:00,120.92,120.95,120.43,120.49,4346
|
|
2023-12-01 11:45:00+00:00,120.92,120.95,120.43,120.49,4346
|
|
2023-12-01 11:50:00+00:00,120.46,120.77,120.34,120.63,3747
|
|
2023-12-01 11:50:00+00:00,120.46,120.77,120.34,120.63,3747
|
|
2023-12-01 11:55:00+00:00,120.64,120.74,120.53,120.64,1999
|
|
2023-12-01 11:55:00+00:00,120.64,120.74,120.53,120.64,1999
|
|
2023-12-01 12:00:00+00:00,120.63,120.68,120.49,120.56,2218
|
|
2023-12-01 12:00:00+00:00,120.63,120.68,120.49,120.56,2218
|
|
2023-12-01 12:05:00+00:00,120.54,120.67,120.44,120.52,2009
|
|
2023-12-01 12:05:00+00:00,120.54,120.67,120.44,120.52,2009
|
|
2023-12-01 12:10:00+00:00,120.51,120.83,120.49,120.75,2582
|
|
2023-12-01 12:10:00+00:00,120.51,120.83,120.49,120.75,2582
|
|
2023-12-01 12:15:00+00:00,120.76,120.8,120.46,120.51,2281
|
|
2023-12-01 12:15:00+00:00,120.76,120.8,120.46,120.51,2281
|
|
2023-12-01 12:20:00+00:00,120.5,120.74,120.43,120.71,2142
|
|
2023-12-01 12:20:00+00:00,120.5,120.74,120.43,120.71,2142
|
|
2023-12-01 12:25:00+00:00,120.71,121.01,120.63,120.94,2594
|
|
2023-12-01 12:25:00+00:00,120.71,121.01,120.63,120.94,2594
|
|
2023-12-01 12:30:00+00:00,120.94,121.09,120.88,121.01,2426
|
|
2023-12-01 12:30:00+00:00,120.94,121.09,120.88,121.01,2426
|
|
2023-12-01 12:35:00+00:00,121.01,121.01,120.79,120.91,1783
|
|
2023-12-01 12:35:00+00:00,121.01,121.01,120.79,120.91,1783
|
|
2023-12-01 12:40:00+00:00,120.9,121.04,120.85,120.95,1760
|
|
2023-12-01 12:40:00+00:00,120.9,121.04,120.85,120.95,1760
|
|
2023-12-01 12:45:00+00:00,120.95,121.13,120.9,121.13,2139
|
|
2023-12-01 12:45:00+00:00,120.95,121.13,120.9,121.13,2139
|
|
2023-12-01 12:50:00+00:00,121.12,121.16,121.0,121.04,2279
|
|
2023-12-01 12:50:00+00:00,121.12,121.16,121.0,121.04,2279
|
|
2023-12-01 12:55:00+00:00,121.05,121.14,120.96,121.01,2781
|
|
2023-12-01 12:55:00+00:00,121.05,121.14,120.96,121.01,2781
|
|
2023-12-01 13:00:00+00:00,121.02,121.05,120.87,120.88,2009
|
|
2023-12-01 13:00:00+00:00,121.02,121.05,120.87,120.88,2009
|
|
2023-12-01 13:05:00+00:00,120.87,120.95,120.81,120.92,2061
|
|
2023-12-01 13:05:00+00:00,120.87,120.95,120.81,120.92,2061
|
|
2023-12-01 13:10:00+00:00,120.91,120.97,120.71,120.87,2159
|
|
2023-12-01 13:10:00+00:00,120.91,120.97,120.71,120.87,2159
|
|
2023-12-01 13:15:00+00:00,120.88,120.89,120.69,120.86,2328
|
|
2023-12-01 13:15:00+00:00,120.88,120.89,120.69,120.86,2328
|
|
2023-12-01 13:20:00+00:00,120.88,121.17,120.87,121.17,2449
|
|
2023-12-01 13:20:00+00:00,120.88,121.17,120.87,121.17,2449
|
|
2023-12-01 13:25:00+00:00,121.17,121.21,121.05,121.08,3172
|
|
2023-12-01 13:25:00+00:00,121.17,121.21,121.05,121.08,3172
|
|
2023-12-01 13:30:00+00:00,121.08,121.1,120.98,121.0,1864
|
|
2023-12-01 13:30:00+00:00,121.08,121.1,120.98,121.0,1864
|
|
2023-12-01 13:35:00+00:00,120.98,121.05,120.76,120.81,2024
|
|
2023-12-01 13:35:00+00:00,120.98,121.05,120.76,120.81,2024
|
|
2023-12-01 13:40:00+00:00,120.79,120.88,120.67,120.88,1926
|
|
2023-12-01 13:40:00+00:00,120.79,120.88,120.67,120.88,1926
|
|
2023-12-01 13:45:00+00:00,120.88,120.94,120.82,120.88,1214
|
|
2023-12-01 13:45:00+00:00,120.88,120.94,120.82,120.88,1214
|
|
2023-12-01 13:50:00+00:00,120.88,121.1,120.87,121.05,2597
|
|
2023-12-01 13:50:00+00:00,120.88,121.1,120.87,121.05,2597
|
|
2023-12-01 13:55:00+00:00,121.05,121.21,121.04,121.17,3028
|
|
2023-12-01 13:55:00+00:00,121.05,121.21,121.04,121.17,3028
|
|
2023-12-01 14:00:00+00:00,121.18,121.38,121.12,121.31,3809
|
|
2023-12-01 14:00:00+00:00,121.18,121.38,121.12,121.31,3809
|
|
2023-12-01 14:05:00+00:00,121.31,121.38,121.21,121.25,2457
|
|
2023-12-01 14:05:00+00:00,121.31,121.38,121.21,121.25,2457
|
|
2023-12-01 14:10:00+00:00,121.27,121.41,121.23,121.33,2180
|
|
2023-12-01 14:10:00+00:00,121.27,121.41,121.23,121.33,2180
|
|
2023-12-01 14:15:00+00:00,121.33,121.37,121.17,121.18,1832
|
|
2023-12-01 14:15:00+00:00,121.33,121.37,121.17,121.18,1832
|
|
2023-12-01 14:20:00+00:00,121.18,121.31,121.15,121.22,3041
|
|
2023-12-01 14:20:00+00:00,121.18,121.31,121.15,121.22,3041
|
|
2023-12-01 14:25:00+00:00,121.23,121.25,121.1,121.21,1777
|
|
2023-12-01 14:25:00+00:00,121.23,121.25,121.1,121.21,1777
|
|
2023-12-01 14:30:00+00:00,121.21,121.22,121.05,121.07,1353
|
|
2023-12-01 14:30:00+00:00,121.21,121.22,121.05,121.07,1353
|
|
2023-12-01 14:35:00+00:00,121.06,121.19,120.98,121.18,1700
|
|
2023-12-01 14:35:00+00:00,121.06,121.19,120.98,121.18,1700
|
|
2023-12-01 14:40:00+00:00,121.18,121.23,121.01,121.13,1660
|
|
2023-12-01 14:40:00+00:00,121.18,121.23,121.01,121.13,1660
|
|
2023-12-01 14:45:00+00:00,121.13,121.17,121.03,121.13,1105
|
|
2023-12-01 14:45:00+00:00,121.13,121.17,121.03,121.13,1105
|
|
2023-12-01 14:50:00+00:00,121.14,121.14,121.0,121.08,1383
|
|
2023-12-01 14:50:00+00:00,121.14,121.14,121.0,121.08,1383
|
|
2023-12-01 14:55:00+00:00,121.08,121.26,121.06,121.24,1716
|
|
2023-12-01 14:55:00+00:00,121.08,121.26,121.06,121.24,1716
|
|
2023-12-01 15:00:00+00:00,121.25,121.27,121.14,121.17,1347
|
|
2023-12-01 15:00:00+00:00,121.25,121.27,121.14,121.17,1347
|
|
2023-12-01 15:05:00+00:00,121.17,121.19,120.89,121.08,2096
|
|
2023-12-01 15:05:00+00:00,121.17,121.19,120.89,121.08,2096
|
|
2023-12-01 15:10:00+00:00,121.07,121.17,121.03,121.03,1552
|
|
2023-12-01 15:10:00+00:00,121.07,121.17,121.03,121.03,1552
|
|
2023-12-01 15:15:00+00:00,121.04,121.07,120.93,121.02,1628
|
|
2023-12-01 15:15:00+00:00,121.04,121.07,120.93,121.02,1628
|
|
2023-12-01 15:20:00+00:00,121.02,121.04,120.91,120.98,2097
|
|
2023-12-01 15:20:00+00:00,121.02,121.04,120.91,120.98,2097
|
|
2023-12-01 15:25:00+00:00,120.99,121.1,120.96,121.09,2299
|
|
2023-12-01 15:25:00+00:00,120.99,121.1,120.96,121.09,2299
|
|
2023-12-01 15:30:00+00:00,121.08,121.09,120.97,121.05,2054
|
|
2023-12-01 15:30:00+00:00,121.08,121.09,120.97,121.05,2054
|
|
2023-12-01 15:35:00+00:00,121.05,121.06,120.83,120.91,2485
|
|
2023-12-01 15:35:00+00:00,121.05,121.06,120.83,120.91,2485
|
|
2023-12-01 15:40:00+00:00,120.91,121.06,120.89,121.0,2545
|
|
2023-12-01 15:40:00+00:00,120.91,121.06,120.89,121.0,2545
|
|
2023-12-01 15:45:00+00:00,120.98,121.01,120.87,120.98,2419
|
|
2023-12-01 15:45:00+00:00,120.98,121.01,120.87,120.98,2419
|
|
2023-12-01 15:50:00+00:00,120.98,121.16,120.92,121.09,5032
|
|
2023-12-01 15:50:00+00:00,120.98,121.16,120.92,121.09,5032
|
|
2023-12-01 15:55:00+00:00,121.1,121.4,121.1,121.36,11328
|
|
2023-12-01 15:55:00+00:00,121.1,121.4,121.1,121.36,11328
|
|
2023-12-04 09:30:00+00:00,119.75,119.9,118.76,119.09,12226
|
|
2023-12-04 09:35:00+00:00,119.07,119.09,118.27,118.74,11131
|
|
2023-12-04 09:40:00+00:00,118.73,118.99,117.98,118.08,10276
|
|
2023-12-04 09:45:00+00:00,118.09,118.25,117.75,117.86,8976
|
|
2023-12-04 09:50:00+00:00,117.84,118.4,117.52,118.39,10627
|
|
2023-12-04 09:55:00+00:00,118.37,118.59,118.13,118.25,7678
|
|
2023-12-04 10:00:00+00:00,118.24,118.6,117.84,118.55,7666
|
|
2023-12-04 10:05:00+00:00,118.56,118.74,118.24,118.32,5469
|
|
2023-12-04 10:10:00+00:00,118.33,118.55,118.15,118.23,4576
|
|
2023-12-04 10:15:00+00:00,118.24,118.3,117.39,117.45,8943
|
|
2023-12-04 10:20:00+00:00,117.43,117.72,117.28,117.3,6649
|
|
2023-12-04 10:25:00+00:00,117.31,117.42,116.85,117.04,7497
|
|
2023-12-04 10:30:00+00:00,117.02,117.04,116.52,116.54,8618
|
|
2023-12-04 10:35:00+00:00,116.55,116.68,116.5,116.65,6299
|
|
2023-12-04 10:40:00+00:00,116.64,116.82,116.58,116.76,5549
|
|
2023-12-04 10:45:00+00:00,116.76,116.9,116.5,116.88,5105
|
|
2023-12-04 10:50:00+00:00,116.88,116.96,116.6,116.73,4826
|
|
2023-12-04 10:55:00+00:00,116.72,116.99,116.61,116.72,3913
|
|
2023-12-04 11:00:00+00:00,116.72,117.0,116.71,116.91,3491
|
|
2023-12-04 11:05:00+00:00,116.91,117.07,116.63,116.65,4418
|
|
2023-12-04 11:10:00+00:00,116.66,116.77,116.37,116.71,5895
|
|
2023-12-04 11:15:00+00:00,116.7,117.02,116.66,116.89,4998
|
|
2023-12-04 11:20:00+00:00,116.87,117.28,116.84,117.15,4646
|
|
2023-12-04 11:25:00+00:00,117.15,117.35,117.13,117.33,4258
|
|
2023-12-04 11:30:00+00:00,117.33,117.61,117.23,117.51,6058
|
|
2023-12-04 11:35:00+00:00,117.51,117.72,117.49,117.67,3691
|
|
2023-12-04 11:40:00+00:00,117.68,117.87,117.62,117.85,4758
|
|
2023-12-04 11:45:00+00:00,117.85,118.12,117.85,118.03,5089
|
|
2023-12-04 11:50:00+00:00,118.04,118.24,118.03,118.17,4407
|
|
2023-12-04 11:55:00+00:00,118.17,118.39,118.14,118.36,4138
|
|
2023-12-04 12:00:00+00:00,118.34,118.43,118.14,118.31,4422
|
|
2023-12-04 12:05:00+00:00,118.29,118.41,118.14,118.4,3921
|
|
2023-12-04 12:10:00+00:00,118.4,118.57,118.3,118.54,4075
|
|
2023-12-04 12:15:00+00:00,118.54,118.8,118.53,118.69,5185
|
|
2023-12-04 12:20:00+00:00,118.69,118.76,118.57,118.65,2529
|
|
2023-12-04 12:25:00+00:00,118.66,118.92,118.65,118.75,3361
|
|
2023-12-04 12:30:00+00:00,118.75,118.95,118.74,118.78,2638
|
|
2023-12-04 12:35:00+00:00,118.76,118.92,118.76,118.9,1908
|
|
2023-12-04 12:40:00+00:00,118.89,119.03,118.82,118.94,2969
|
|
2023-12-04 12:45:00+00:00,118.95,118.95,118.66,118.7,2432
|
|
2023-12-04 12:50:00+00:00,118.7,118.81,118.64,118.67,2229
|
|
2023-12-04 12:55:00+00:00,118.67,118.9,118.67,118.82,1635
|
|
2023-12-04 13:00:00+00:00,118.83,118.9,118.72,118.72,1789
|
|
2023-12-04 13:05:00+00:00,118.73,118.78,118.64,118.68,1848
|
|
2023-12-04 13:10:00+00:00,118.68,118.78,118.65,118.66,1356
|
|
2023-12-04 13:15:00+00:00,118.66,118.72,118.58,118.64,1610
|
|
2023-12-04 13:20:00+00:00,118.66,118.69,118.47,118.49,2427
|
|
2023-12-04 13:25:00+00:00,118.48,118.53,118.4,118.43,2166
|
|
2023-12-04 13:30:00+00:00,118.42,118.48,118.35,118.39,2432
|
|
2023-12-04 13:35:00+00:00,118.39,118.61,118.34,118.42,2825
|
|
2023-12-04 13:40:00+00:00,118.42,118.46,118.17,118.27,2266
|
|
2023-12-04 13:45:00+00:00,118.26,118.37,118.22,118.26,2291
|
|
2023-12-04 13:50:00+00:00,118.26,118.36,118.26,118.34,1226
|
|
2023-12-04 13:55:00+00:00,118.34,118.42,118.32,118.33,1534
|
|
2023-12-04 14:00:00+00:00,118.33,118.33,118.02,118.04,3074
|
|
2023-12-04 14:05:00+00:00,118.04,118.17,118.01,118.16,2496
|
|
2023-12-04 14:10:00+00:00,118.14,118.5,118.14,118.43,3103
|
|
2023-12-04 14:15:00+00:00,118.43,118.5,118.37,118.45,1896
|
|
2023-12-04 14:20:00+00:00,118.43,118.55,118.42,118.52,2020
|
|
2023-12-04 14:25:00+00:00,118.52,118.61,118.46,118.49,1743
|
|
2023-12-04 14:30:00+00:00,118.49,118.61,118.39,118.47,2334
|
|
2023-12-04 14:35:00+00:00,118.49,118.62,118.47,118.51,1648
|
|
2023-12-04 14:40:00+00:00,118.51,118.56,118.45,118.51,1417
|
|
2023-12-04 14:45:00+00:00,118.5,118.52,118.31,118.34,2312
|
|
2023-12-04 14:50:00+00:00,118.34,118.5,118.27,118.28,3295
|
|
2023-12-04 14:55:00+00:00,118.27,118.48,118.27,118.33,1756
|
|
2023-12-04 15:00:00+00:00,118.34,118.46,118.26,118.29,2705
|
|
2023-12-04 15:05:00+00:00,118.29,118.31,118.16,118.18,3507
|
|
2023-12-04 15:10:00+00:00,118.17,118.22,117.98,118.04,3607
|
|
2023-12-04 15:15:00+00:00,118.04,118.13,117.9,118.11,3069
|
|
2023-12-04 15:20:00+00:00,118.12,118.24,118.09,118.19,2641
|
|
2023-12-04 15:25:00+00:00,118.2,118.31,118.13,118.31,2660
|
|
2023-12-04 15:30:00+00:00,118.31,118.65,118.3,118.61,4790
|
|
2023-12-04 15:35:00+00:00,118.62,118.63,118.4,118.49,3495
|
|
2023-12-04 15:40:00+00:00,118.48,118.63,118.41,118.61,3119
|
|
2023-12-04 15:45:00+00:00,118.61,118.67,118.54,118.55,3562
|
|
2023-12-04 15:50:00+00:00,118.56,118.81,118.5,118.53,6818
|
|
2023-12-04 15:55:00+00:00,118.52,118.63,118.49,118.6,6916
|
|
2023-12-05 09:30:00+00:00,117.43,117.82,116.99,117.42,11650
|
|
2023-12-05 09:35:00+00:00,117.42,118.13,117.14,117.27,10320
|
|
2023-12-05 09:40:00+00:00,117.28,117.89,117.06,117.82,9520
|
|
2023-12-05 09:45:00+00:00,117.82,117.84,117.26,117.38,6809
|
|
2023-12-05 09:50:00+00:00,117.39,117.82,117.35,117.62,6832
|
|
2023-12-05 09:55:00+00:00,117.62,118.06,117.61,117.91,6468
|
|
2023-12-05 10:00:00+00:00,117.9,118.35,117.86,118.31,8600
|
|
2023-12-05 10:05:00+00:00,118.3,118.32,117.72,117.79,7613
|
|
2023-12-05 10:10:00+00:00,117.78,118.23,117.55,118.02,7044
|
|
2023-12-05 10:15:00+00:00,118.02,118.14,117.87,118.11,4694
|
|
2023-12-05 10:20:00+00:00,118.13,118.23,117.71,117.8,5450
|
|
2023-12-05 10:25:00+00:00,117.8,117.83,117.25,117.38,6602
|
|
2023-12-05 10:30:00+00:00,117.41,117.55,117.27,117.3,5820
|
|
2023-12-05 10:35:00+00:00,117.31,117.59,117.15,117.35,6259
|
|
2023-12-05 10:40:00+00:00,117.36,117.68,117.34,117.56,4816
|
|
2023-12-05 10:45:00+00:00,117.57,117.93,117.57,117.92,5907
|
|
2023-12-05 10:50:00+00:00,117.92,118.03,117.75,117.96,4935
|
|
2023-12-05 10:55:00+00:00,117.97,118.02,117.85,117.92,3260
|
|
2023-12-05 11:00:00+00:00,117.91,117.93,117.66,117.69,3207
|
|
2023-12-05 11:05:00+00:00,117.69,117.74,117.56,117.61,2822
|
|
2023-12-05 11:10:00+00:00,117.61,117.64,117.27,117.34,4238
|
|
2023-12-05 11:15:00+00:00,117.35,117.36,116.75,116.75,7458
|
|
2023-12-05 11:20:00+00:00,116.78,116.89,116.69,116.78,5796
|
|
2023-12-05 11:25:00+00:00,116.77,116.92,116.47,116.47,6423
|
|
2023-12-05 11:30:00+00:00,116.48,116.7,116.45,116.54,5606
|
|
2023-12-05 11:35:00+00:00,116.55,116.77,116.51,116.73,3941
|
|
2023-12-05 11:40:00+00:00,116.74,116.95,116.73,116.92,3756
|
|
2023-12-05 11:45:00+00:00,116.93,117.18,116.85,117.14,3473
|
|
2023-12-05 11:50:00+00:00,117.13,117.15,116.48,116.55,5518
|
|
2023-12-05 11:55:00+00:00,116.54,116.9,116.51,116.9,4048
|
|
2023-12-05 12:00:00+00:00,116.92,117.15,116.92,117.07,3466
|
|
2023-12-05 12:05:00+00:00,117.06,117.31,117.01,117.25,3105
|
|
2023-12-05 12:10:00+00:00,117.28,117.35,117.23,117.32,2190
|
|
2023-12-05 12:15:00+00:00,117.32,117.43,117.29,117.36,2973
|
|
2023-12-05 12:20:00+00:00,117.34,117.49,117.16,117.2,3295
|
|
2023-12-05 12:25:00+00:00,117.21,117.58,117.21,117.49,3123
|
|
2023-12-05 12:30:00+00:00,117.51,117.55,117.28,117.35,2053
|
|
2023-12-05 12:35:00+00:00,117.37,117.47,117.26,117.36,1645
|
|
2023-12-05 12:40:00+00:00,117.37,117.43,117.12,117.21,3043
|
|
2023-12-05 12:45:00+00:00,117.2,117.42,117.1,117.42,2909
|
|
2023-12-05 12:50:00+00:00,117.41,117.5,117.34,117.48,2413
|
|
2023-12-05 12:55:00+00:00,117.48,117.73,117.45,117.72,3127
|
|
2023-12-05 13:00:00+00:00,117.71,117.73,117.5,117.65,2713
|
|
2023-12-05 13:05:00+00:00,117.64,117.82,117.59,117.77,2688
|
|
2023-12-05 13:10:00+00:00,117.76,117.84,117.72,117.74,2049
|
|
2023-12-05 13:15:00+00:00,117.75,117.81,117.6,117.75,1906
|
|
2023-12-05 13:20:00+00:00,117.76,117.91,117.73,117.86,2810
|
|
2023-12-05 13:25:00+00:00,117.87,117.89,117.71,117.73,1974
|
|
2023-12-05 13:30:00+00:00,117.73,117.83,117.62,117.74,2266
|
|
2023-12-05 13:35:00+00:00,117.75,117.89,117.66,117.87,3134
|
|
2023-12-05 13:40:00+00:00,117.86,118.02,117.84,117.95,3905
|
|
2023-12-05 13:45:00+00:00,117.96,118.0,117.81,117.86,2384
|
|
2023-12-05 13:50:00+00:00,117.86,118.1,117.84,118.08,2338
|
|
2023-12-05 13:55:00+00:00,118.09,118.13,117.99,118.04,3487
|
|
2023-12-05 14:00:00+00:00,118.05,118.09,117.92,118.0,2133
|
|
2023-12-05 14:05:00+00:00,117.98,118.17,117.91,118.17,2493
|
|
2023-12-05 14:10:00+00:00,118.16,118.36,118.15,118.28,3601
|
|
2023-12-05 14:15:00+00:00,118.28,118.49,118.26,118.48,3250
|
|
2023-12-05 14:20:00+00:00,118.48,118.49,118.23,118.3,2550
|
|
2023-12-05 14:25:00+00:00,118.3,118.37,118.27,118.27,2357
|
|
2023-12-05 14:30:00+00:00,118.29,118.3,118.05,118.08,2437
|
|
2023-12-05 14:35:00+00:00,118.09,118.11,117.97,118.03,2841
|
|
2023-12-05 14:40:00+00:00,118.03,118.12,117.96,117.97,2297
|
|
2023-12-05 14:45:00+00:00,117.96,118.05,117.88,117.93,2812
|
|
2023-12-05 14:50:00+00:00,117.92,118.15,117.84,118.1,2856
|
|
2023-12-05 14:55:00+00:00,118.11,118.18,118.05,118.13,2537
|
|
2023-12-05 15:00:00+00:00,118.13,118.18,118.02,118.08,2777
|
|
2023-12-05 15:05:00+00:00,118.09,118.14,117.96,118.12,2909
|
|
2023-12-05 15:10:00+00:00,118.12,118.3,118.0,118.23,4223
|
|
2023-12-05 15:15:00+00:00,118.22,118.33,118.17,118.24,2382
|
|
2023-12-05 15:20:00+00:00,118.25,118.3,118.15,118.26,1879
|
|
2023-12-05 15:25:00+00:00,118.27,118.28,118.14,118.17,1846
|
|
2023-12-05 15:30:00+00:00,118.18,118.3,118.13,118.25,2595
|
|
2023-12-05 15:35:00+00:00,118.25,118.34,118.2,118.21,3227
|
|
2023-12-05 15:40:00+00:00,118.22,118.38,118.2,118.27,4701
|
|
2023-12-05 15:45:00+00:00,118.27,118.42,118.15,118.34,4685
|
|
2023-12-05 15:50:00+00:00,118.34,118.47,118.23,118.39,6566
|
|
2023-12-05 15:55:00+00:00,118.39,118.43,118.25,118.41,9510
|
|
2023-12-06 09:30:00+00:00,120.57,122.53,120.57,122.48,28512
|
|
2023-12-06 09:35:00+00:00,122.47,122.84,120.71,120.71,20845
|
|
2023-12-06 09:40:00+00:00,120.72,120.95,120.11,120.32,17754
|
|
2023-12-06 09:45:00+00:00,120.3,120.48,119.82,119.97,11757
|
|
2023-12-06 09:50:00+00:00,119.99,120.7,119.99,120.38,9679
|
|
2023-12-06 09:55:00+00:00,120.39,120.69,120.06,120.36,7821
|
|
2023-12-06 10:00:00+00:00,120.37,120.76,119.7,120.68,11289
|
|
2023-12-06 10:05:00+00:00,120.68,121.06,120.54,121.0,8235
|
|
2023-12-06 10:10:00+00:00,121.01,121.04,120.6,120.87,5570
|
|
2023-12-06 10:15:00+00:00,120.87,121.05,120.52,120.74,5551
|
|
2023-12-06 10:20:00+00:00,120.73,120.85,120.07,120.1,6770
|
|
2023-12-06 10:25:00+00:00,120.08,120.15,119.63,119.82,7846
|
|
2023-12-06 10:30:00+00:00,119.82,120.63,119.76,120.46,8189
|
|
2023-12-06 10:35:00+00:00,120.46,120.6,120.29,120.32,3459
|
|
2023-12-06 10:40:00+00:00,120.32,120.38,120.01,120.06,3579
|
|
2023-12-06 10:45:00+00:00,120.08,120.22,119.81,119.87,3907
|
|
2023-12-06 10:50:00+00:00,119.87,120.12,119.65,119.92,4900
|
|
2023-12-06 10:55:00+00:00,119.92,120.13,119.81,120.01,3301
|
|
2023-12-06 11:00:00+00:00,120.02,120.11,119.64,119.66,4513
|
|
2023-12-06 11:05:00+00:00,119.66,119.83,119.56,119.76,3456
|
|
2023-12-06 11:10:00+00:00,119.75,120.12,119.67,119.98,6210
|
|
2023-12-06 11:15:00+00:00,119.99,120.03,119.82,119.97,4575
|
|
2023-12-06 11:20:00+00:00,119.98,120.23,119.72,119.88,5510
|
|
2023-12-06 11:25:00+00:00,119.88,120.22,119.83,119.99,4191
|
|
2023-12-06 11:30:00+00:00,119.99,119.99,119.33,119.35,6350
|
|
2023-12-06 11:35:00+00:00,119.36,119.55,119.28,119.42,4470
|
|
2023-12-06 11:40:00+00:00,119.42,119.42,119.03,119.11,4406
|
|
2023-12-06 11:45:00+00:00,119.1,119.24,119.07,119.09,2404
|
|
2023-12-06 11:50:00+00:00,119.09,119.32,119.01,119.15,3938
|
|
2023-12-06 11:55:00+00:00,119.16,119.38,119.15,119.33,2896
|
|
2023-12-06 12:00:00+00:00,119.33,119.34,119.05,119.08,3245
|
|
2023-12-06 12:05:00+00:00,119.09,119.3,119.08,119.28,2689
|
|
2023-12-06 12:10:00+00:00,119.28,119.5,119.23,119.25,3185
|
|
2023-12-06 12:15:00+00:00,119.24,119.61,119.23,119.54,5192
|
|
2023-12-06 12:20:00+00:00,119.54,119.87,119.53,119.67,5227
|
|
2023-12-06 12:25:00+00:00,119.66,119.72,119.56,119.58,3156
|
|
2023-12-06 12:30:00+00:00,119.59,119.63,119.31,119.36,3502
|
|
2023-12-06 12:35:00+00:00,119.36,119.49,119.22,119.43,3015
|
|
2023-12-06 12:40:00+00:00,119.42,119.61,119.35,119.39,3163
|
|
2023-12-06 12:45:00+00:00,119.39,119.43,118.98,119.06,4488
|
|
2023-12-06 12:50:00+00:00,119.07,119.11,118.85,118.85,2954
|
|
2023-12-06 12:55:00+00:00,118.86,118.87,118.47,118.55,4917
|
|
2023-12-06 13:00:00+00:00,118.53,118.69,118.36,118.36,6003
|
|
2023-12-06 13:05:00+00:00,118.36,118.6,118.06,118.6,8659
|
|
2023-12-06 13:10:00+00:00,118.59,119.34,118.57,119.25,11254
|
|
2023-12-06 13:15:00+00:00,119.26,119.49,118.61,118.83,12138
|
|
2023-12-06 13:20:00+00:00,118.83,118.91,118.12,118.19,7793
|
|
2023-12-06 13:25:00+00:00,118.19,118.47,117.9,118.31,8306
|
|
2023-12-06 13:30:00+00:00,118.29,118.57,118.12,118.13,6082
|
|
2023-12-06 13:35:00+00:00,118.14,118.15,117.5,117.52,7526
|
|
2023-12-06 13:40:00+00:00,117.53,117.59,117.12,117.41,8741
|
|
2023-12-06 13:45:00+00:00,117.42,117.71,117.06,117.63,10340
|
|
2023-12-06 13:50:00+00:00,117.64,117.8,117.38,117.46,6130
|
|
2023-12-06 13:55:00+00:00,117.46,117.77,117.41,117.7,5489
|
|
2023-12-06 14:00:00+00:00,117.7,117.87,117.46,117.6,5055
|
|
2023-12-06 14:05:00+00:00,117.6,117.6,117.05,117.18,5826
|
|
2023-12-06 14:10:00+00:00,117.18,117.19,116.72,116.81,8328
|
|
2023-12-06 14:15:00+00:00,116.81,116.97,116.63,116.64,5572
|
|
2023-12-06 14:20:00+00:00,116.64,117.01,116.55,116.96,6710
|
|
2023-12-06 14:25:00+00:00,116.96,117.03,116.81,116.83,4577
|
|
2023-12-06 14:30:00+00:00,116.85,117.38,116.85,117.26,6103
|
|
2023-12-06 14:35:00+00:00,117.25,117.33,117.05,117.12,3681
|
|
2023-12-06 14:40:00+00:00,117.12,117.34,117.06,117.07,3741
|
|
2023-12-06 14:45:00+00:00,117.07,117.28,116.95,117.24,4071
|
|
2023-12-06 14:50:00+00:00,117.23,117.26,116.87,116.88,3052
|
|
2023-12-06 14:55:00+00:00,116.87,117.26,116.86,116.87,6319
|
|
2023-12-06 15:00:00+00:00,116.87,117.14,116.84,116.93,4516
|
|
2023-12-06 15:05:00+00:00,116.93,117.13,116.91,117.05,2883
|
|
2023-12-06 15:10:00+00:00,117.05,117.06,116.74,116.76,4376
|
|
2023-12-06 15:15:00+00:00,116.76,116.87,116.65,116.69,4552
|
|
2023-12-06 15:20:00+00:00,116.69,116.72,116.4,116.41,5457
|
|
2023-12-06 15:25:00+00:00,116.41,116.61,116.38,116.59,4878
|
|
2023-12-06 15:30:00+00:00,116.6,116.97,116.57,116.97,5814
|
|
2023-12-06 15:35:00+00:00,116.97,117.13,116.86,117.02,5963
|
|
2023-12-06 15:40:00+00:00,117.02,117.43,117.01,117.24,7577
|
|
2023-12-06 15:45:00+00:00,117.23,117.29,117.06,117.2,4968
|
|
2023-12-06 15:50:00+00:00,117.19,117.19,116.71,116.82,9728
|
|
2023-12-06 15:55:00+00:00,116.83,116.87,116.65,116.85,12963
|
|
2023-12-07 09:30:00+00:00,120.79,122.08,119.56,121.92,49034
|
|
2023-12-07 09:35:00+00:00,121.91,123.16,121.62,122.64,45902
|
|
2023-12-07 09:40:00+00:00,122.66,123.04,122.27,122.45,26037
|
|
2023-12-07 09:45:00+00:00,122.45,122.74,121.96,122.24,19979
|
|
2023-12-07 09:50:00+00:00,122.24,122.51,121.74,122.38,16551
|
|
2023-12-07 09:55:00+00:00,122.38,122.83,121.29,121.45,19776
|
|
2023-12-07 10:00:00+00:00,121.44,121.88,121.32,121.34,11102
|
|
2023-12-07 10:05:00+00:00,121.33,121.68,121.0,121.4,13948
|
|
2023-12-07 10:10:00+00:00,121.41,122.33,121.39,121.96,13982
|
|
2023-12-07 10:15:00+00:00,121.97,122.58,121.96,122.24,12533
|
|
2023-12-07 10:20:00+00:00,122.24,122.82,122.06,122.81,10344
|
|
2023-12-07 10:25:00+00:00,122.81,123.45,122.55,123.41,18178
|
|
2023-12-07 10:30:00+00:00,123.41,123.81,123.36,123.72,17364
|
|
2023-12-07 10:35:00+00:00,123.7,124.02,123.69,123.95,13842
|
|
2023-12-07 10:40:00+00:00,123.92,124.47,123.7,124.46,14917
|
|
2023-12-07 10:45:00+00:00,124.47,125.4,124.39,125.21,26086
|
|
2023-12-07 10:50:00+00:00,125.2,125.5,124.86,125.08,22090
|
|
2023-12-07 10:55:00+00:00,125.08,125.6,124.8,125.53,17966
|
|
2023-12-07 11:00:00+00:00,125.54,125.7,125.22,125.67,15906
|
|
2023-12-07 11:05:00+00:00,125.7,125.96,125.4,125.73,15825
|
|
2023-12-07 11:10:00+00:00,125.73,125.93,125.16,125.19,13926
|
|
2023-12-07 11:15:00+00:00,125.18,125.22,124.47,124.7,15731
|
|
2023-12-07 11:20:00+00:00,124.7,124.82,124.43,124.57,9129
|
|
2023-12-07 11:25:00+00:00,124.57,125.41,124.55,125.13,14319
|
|
2023-12-07 11:30:00+00:00,125.13,125.41,124.93,125.28,8647
|
|
2023-12-07 11:35:00+00:00,125.27,125.34,125.06,125.34,5711
|
|
2023-12-07 11:40:00+00:00,125.33,125.43,125.06,125.29,6756
|
|
2023-12-07 11:45:00+00:00,125.3,125.56,125.27,125.56,6364
|
|
2023-12-07 11:50:00+00:00,125.55,125.56,124.82,125.0,8849
|
|
2023-12-07 11:55:00+00:00,125.0,125.11,124.9,124.98,5750
|
|
2023-12-07 12:00:00+00:00,125.0,125.05,124.66,124.74,6434
|
|
2023-12-07 12:05:00+00:00,124.73,124.95,124.66,124.91,6145
|
|
2023-12-07 12:10:00+00:00,124.91,125.09,124.69,125.05,10288
|
|
2023-12-07 12:15:00+00:00,125.06,126.41,125.05,126.28,22094
|
|
2023-12-07 12:20:00+00:00,126.28,126.48,126.11,126.39,10285
|
|
2023-12-07 12:25:00+00:00,126.39,126.58,126.22,126.57,10065
|
|
2023-12-07 12:30:00+00:00,126.57,126.8,126.55,126.63,9126
|
|
2023-12-07 12:35:00+00:00,126.64,126.64,126.08,126.25,6876
|
|
2023-12-07 12:40:00+00:00,126.25,126.4,126.09,126.1,5886
|
|
2023-12-07 12:45:00+00:00,126.11,126.33,126.01,126.27,5579
|
|
2023-12-07 12:50:00+00:00,126.27,126.31,125.92,125.93,5913
|
|
2023-12-07 12:55:00+00:00,125.94,126.21,125.86,126.18,7407
|
|
2023-12-07 13:00:00+00:00,126.19,126.37,126.0,126.27,9622
|
|
2023-12-07 13:05:00+00:00,126.26,126.69,126.23,126.64,7716
|
|
2023-12-07 13:10:00+00:00,126.65,126.7,126.41,126.65,5192
|
|
2023-12-07 13:15:00+00:00,126.66,126.67,126.17,126.6,9018
|
|
2023-12-07 13:20:00+00:00,126.6,126.64,126.38,126.58,4344
|
|
2023-12-07 13:25:00+00:00,126.59,126.6,126.41,126.5,4436
|
|
2023-12-07 13:30:00+00:00,126.51,126.62,126.23,126.28,6206
|
|
2023-12-07 13:35:00+00:00,126.3,126.54,126.21,126.52,4973
|
|
2023-12-07 13:40:00+00:00,126.51,126.78,126.4,126.67,7528
|
|
2023-12-07 13:45:00+00:00,126.67,126.85,126.51,126.79,8094
|
|
2023-12-07 13:50:00+00:00,126.79,127.47,126.78,127.37,15357
|
|
2023-12-07 13:55:00+00:00,127.36,127.5,127.12,127.38,12787
|
|
2023-12-07 14:00:00+00:00,127.36,127.66,127.35,127.56,10943
|
|
2023-12-07 14:05:00+00:00,127.57,127.87,127.46,127.87,9885
|
|
2023-12-07 14:10:00+00:00,127.87,127.98,127.6,127.87,14151
|
|
2023-12-07 14:15:00+00:00,127.87,128.07,127.67,127.99,11419
|
|
2023-12-07 14:20:00+00:00,128.0,128.21,127.88,128.19,10427
|
|
2023-12-07 14:25:00+00:00,128.2,128.49,128.16,128.49,12290
|
|
2023-12-07 14:30:00+00:00,128.48,128.55,127.64,127.68,16948
|
|
2023-12-07 14:35:00+00:00,127.68,128.01,127.4,127.48,13583
|
|
2023-12-07 14:40:00+00:00,127.48,127.84,127.46,127.67,10212
|
|
2023-12-07 14:45:00+00:00,127.68,128.09,127.41,128.06,11240
|
|
2023-12-07 14:50:00+00:00,128.06,128.5,127.93,128.42,14764
|
|
2023-12-07 14:55:00+00:00,128.41,128.51,128.15,128.38,10818
|
|
2023-12-07 15:00:00+00:00,128.38,128.6,128.23,128.53,10911
|
|
2023-12-07 15:05:00+00:00,128.53,128.6,128.1,128.44,12961
|
|
2023-12-07 15:10:00+00:00,128.44,128.68,128.41,128.57,8604
|
|
2023-12-07 15:15:00+00:00,128.57,128.62,128.23,128.29,9619
|
|
2023-12-07 15:20:00+00:00,128.29,128.54,128.07,128.18,10607
|
|
2023-12-07 15:25:00+00:00,128.19,128.19,127.68,127.79,13304
|
|
2023-12-07 15:30:00+00:00,127.79,127.97,127.56,127.62,10694
|
|
2023-12-07 15:35:00+00:00,127.61,127.94,127.53,127.79,11809
|
|
2023-12-07 15:40:00+00:00,127.79,127.95,127.68,127.91,9561
|
|
2023-12-07 15:45:00+00:00,127.9,128.28,127.71,128.25,13690
|
|
2023-12-07 15:50:00+00:00,128.25,128.45,128.02,128.06,15869
|
|
2023-12-07 15:55:00+00:00,128.1,128.45,128.09,128.31,25279
|
|
2023-12-08 09:30:00+00:00,129.49,130.0,127.43,127.92,50310
|
|
2023-12-08 09:35:00+00:00,127.92,129.34,127.47,129.27,33522
|
|
2023-12-08 09:40:00+00:00,129.27,129.59,128.42,129.49,26643
|
|
2023-12-08 09:45:00+00:00,129.49,129.75,127.8,128.25,24494
|
|
2023-12-08 09:50:00+00:00,128.25,128.48,127.26,127.86,18568
|
|
2023-12-08 09:55:00+00:00,127.85,128.7,127.81,128.4,15308
|
|
2023-12-08 10:00:00+00:00,128.4,128.98,128.23,128.91,16750
|
|
2023-12-08 10:05:00+00:00,128.92,129.88,128.78,129.59,21085
|
|
2023-12-08 10:10:00+00:00,129.59,129.98,129.29,129.85,16183
|
|
2023-12-08 10:15:00+00:00,129.87,130.23,129.81,130.02,19615
|
|
2023-12-08 10:20:00+00:00,130.02,130.98,129.99,130.96,21273
|
|
2023-12-08 10:25:00+00:00,130.96,131.0,130.5,130.73,17145
|
|
2023-12-08 10:30:00+00:00,130.74,130.85,129.52,129.56,19573
|
|
2023-12-08 10:35:00+00:00,129.56,129.61,128.97,129.29,16558
|
|
2023-12-08 10:40:00+00:00,129.26,129.8,129.18,129.72,12842
|
|
2023-12-08 10:45:00+00:00,129.72,129.79,129.54,129.68,7360
|
|
2023-12-08 10:50:00+00:00,129.69,130.03,129.57,129.86,9824
|
|
2023-12-08 10:55:00+00:00,129.86,129.88,129.56,129.63,7682
|
|
2023-12-08 11:00:00+00:00,129.63,129.7,128.38,128.85,16193
|
|
2023-12-08 11:05:00+00:00,128.87,129.27,128.67,129.08,9657
|
|
2023-12-08 11:10:00+00:00,129.08,129.23,128.68,129.07,10028
|
|
2023-12-08 11:15:00+00:00,129.08,129.18,128.64,128.79,8218
|
|
2023-12-08 11:20:00+00:00,128.8,128.9,128.63,128.68,6490
|
|
2023-12-08 11:25:00+00:00,128.69,128.85,128.48,128.68,6786
|
|
2023-12-08 11:30:00+00:00,128.7,128.73,128.43,128.53,5302
|
|
2023-12-08 11:35:00+00:00,128.53,128.71,128.04,128.16,8174
|
|
2023-12-08 11:40:00+00:00,128.16,128.18,127.68,127.9,9843
|
|
2023-12-08 11:45:00+00:00,127.9,128.09,127.63,127.71,8456
|
|
2023-12-08 11:50:00+00:00,127.71,127.91,127.7,127.83,6266
|
|
2023-12-08 11:55:00+00:00,127.84,127.94,127.42,127.49,8501
|
|
2023-12-08 12:00:00+00:00,127.49,127.7,127.27,127.56,8924
|
|
2023-12-08 12:05:00+00:00,127.55,127.79,127.37,127.51,7407
|
|
2023-12-08 12:10:00+00:00,127.5,127.54,126.9,126.99,9806
|
|
2023-12-08 12:15:00+00:00,126.99,127.36,126.89,127.33,7716
|
|
2023-12-08 12:20:00+00:00,127.33,127.63,127.32,127.61,8200
|
|
2023-12-08 12:25:00+00:00,127.61,127.84,127.47,127.73,7400
|
|
2023-12-08 12:30:00+00:00,127.74,127.84,127.66,127.78,5308
|
|
2023-12-08 12:35:00+00:00,127.77,127.98,127.74,127.84,5878
|
|
2023-12-08 12:40:00+00:00,127.84,128.34,127.78,128.27,8600
|
|
2023-12-08 12:45:00+00:00,128.27,128.31,128.13,128.19,5099
|
|
2023-12-08 12:50:00+00:00,128.2,128.56,128.15,128.56,7546
|
|
2023-12-08 12:55:00+00:00,128.55,128.97,128.55,128.97,11012
|
|
2023-12-08 13:00:00+00:00,128.97,129.14,128.71,128.86,10104
|
|
2023-12-08 13:05:00+00:00,128.87,129.06,128.8,128.96,7225
|
|
2023-12-08 13:10:00+00:00,128.97,129.43,128.94,129.37,9967
|
|
2023-12-08 13:15:00+00:00,129.36,129.46,128.88,128.89,8228
|
|
2023-12-08 13:20:00+00:00,128.88,129.18,128.67,129.14,9224
|
|
2023-12-08 13:25:00+00:00,129.14,129.25,129.09,129.2,4172
|
|
2023-12-08 13:30:00+00:00,129.2,129.23,128.95,129.09,5010
|
|
2023-12-08 13:35:00+00:00,129.09,129.17,128.99,129.08,3463
|
|
2023-12-08 13:40:00+00:00,129.08,129.16,128.9,129.06,4924
|
|
2023-12-08 13:45:00+00:00,129.07,129.24,129.02,129.17,4683
|
|
2023-12-08 13:50:00+00:00,129.18,129.23,129.08,129.21,3716
|
|
2023-12-08 13:55:00+00:00,129.19,129.23,129.12,129.2,3137
|
|
2023-12-08 14:00:00+00:00,129.22,129.23,128.95,129.08,4548
|
|
2023-12-08 14:05:00+00:00,129.08,129.1,128.85,128.85,3838
|
|
2023-12-08 14:10:00+00:00,128.86,128.98,128.79,128.97,3568
|
|
2023-12-08 14:15:00+00:00,128.97,129.22,128.96,129.19,4660
|
|
2023-12-08 14:20:00+00:00,129.18,129.2,129.02,129.11,4159
|
|
2023-12-08 14:25:00+00:00,129.1,129.1,128.92,129.08,3444
|
|
2023-12-08 14:30:00+00:00,129.09,129.12,128.72,128.73,4242
|
|
2023-12-08 14:35:00+00:00,128.73,128.83,128.52,128.53,5526
|
|
2023-12-08 14:40:00+00:00,128.53,128.85,128.45,128.83,5506
|
|
2023-12-08 14:45:00+00:00,128.83,128.98,128.73,128.97,4848
|
|
2023-12-08 14:50:00+00:00,128.97,129.02,128.89,128.95,4095
|
|
2023-12-08 14:55:00+00:00,128.94,129.32,128.93,129.31,6179
|
|
2023-12-08 15:00:00+00:00,129.33,129.34,128.89,128.95,7387
|
|
2023-12-08 15:05:00+00:00,128.95,129.11,128.67,129.03,7855
|
|
2023-12-08 15:10:00+00:00,129.04,129.06,128.88,128.96,3836
|
|
2023-12-08 15:15:00+00:00,128.97,129.08,128.87,128.91,3540
|
|
2023-12-08 15:20:00+00:00,128.91,128.97,128.84,128.89,3934
|
|
2023-12-08 15:25:00+00:00,128.9,129.0,128.85,128.97,3792
|
|
2023-12-08 15:30:00+00:00,128.96,129.0,128.82,128.88,4629
|
|
2023-12-08 15:35:00+00:00,128.88,128.99,128.82,128.97,4098
|
|
2023-12-08 15:40:00+00:00,128.98,129.0,128.82,128.9,4870
|
|
2023-12-08 15:45:00+00:00,128.9,128.95,128.82,128.85,3932
|
|
2023-12-08 15:50:00+00:00,128.84,128.94,128.6,128.65,8358
|
|
2023-12-08 15:55:00+00:00,128.66,128.95,128.63,128.94,13647
|
|
2023-12-11 09:30:00+00:00,130.58,130.61,129.05,129.24,25971
|
|
2023-12-11 09:35:00+00:00,129.23,129.83,128.25,129.82,16904
|
|
2023-12-11 09:40:00+00:00,129.81,129.99,129.56,129.94,13047
|
|
2023-12-11 09:45:00+00:00,129.95,131.39,129.88,131.38,27921
|
|
2023-12-11 09:50:00+00:00,131.39,132.19,131.17,131.19,30485
|
|
2023-12-11 09:55:00+00:00,131.18,131.99,131.11,131.83,16894
|
|
2023-12-11 10:00:00+00:00,131.83,132.59,131.64,132.46,23224
|
|
2023-12-11 10:05:00+00:00,132.47,133.11,132.26,133.1,23438
|
|
2023-12-11 10:10:00+00:00,133.11,133.76,132.82,133.72,22960
|
|
2023-12-11 10:15:00+00:00,133.73,133.99,132.9,132.93,23229
|
|
2023-12-11 10:20:00+00:00,132.94,133.7,132.68,133.55,21279
|
|
2023-12-11 10:25:00+00:00,133.55,133.7,132.75,132.9,15357
|
|
2023-12-11 10:30:00+00:00,132.9,133.34,132.52,133.23,15246
|
|
2023-12-11 10:35:00+00:00,133.23,134.15,133.13,133.95,23289
|
|
2023-12-11 10:40:00+00:00,133.96,133.98,133.37,133.77,13006
|
|
2023-12-11 10:45:00+00:00,133.78,134.5,133.76,134.43,17439
|
|
2023-12-11 10:50:00+00:00,134.42,135.0,134.36,135.0,17636
|
|
2023-12-11 10:55:00+00:00,134.91,135.0,133.72,133.79,16210
|
|
2023-12-11 11:00:00+00:00,133.79,134.01,133.73,133.76,11634
|
|
2023-12-11 11:05:00+00:00,133.77,133.81,133.36,133.59,10885
|
|
2023-12-11 11:10:00+00:00,133.6,133.66,133.07,133.12,8899
|
|
2023-12-11 11:15:00+00:00,133.12,133.4,132.76,132.91,12526
|
|
2023-12-11 11:20:00+00:00,132.93,133.15,132.71,132.79,10244
|
|
2023-12-11 11:25:00+00:00,132.79,133.4,132.78,133.27,11863
|
|
2023-12-11 11:30:00+00:00,133.3,133.31,131.83,132.07,16467
|
|
2023-12-11 11:35:00+00:00,132.06,132.59,131.9,132.42,11613
|
|
2023-12-11 11:40:00+00:00,132.41,132.49,131.86,132.14,9751
|
|
2023-12-11 11:45:00+00:00,132.16,132.34,131.91,132.15,7835
|
|
2023-12-11 11:50:00+00:00,132.16,132.44,132.0,132.44,7405
|
|
2023-12-11 11:55:00+00:00,132.43,132.45,132.01,132.16,6493
|
|
2023-12-11 12:00:00+00:00,132.16,132.43,131.92,132.31,9115
|
|
2023-12-11 12:05:00+00:00,132.34,132.91,132.33,132.75,11595
|
|
2023-12-11 12:10:00+00:00,132.76,132.79,132.47,132.58,6657
|
|
2023-12-11 12:15:00+00:00,132.58,132.6,132.02,132.23,7841
|
|
2023-12-11 12:20:00+00:00,132.24,132.46,132.2,132.43,6075
|
|
2023-12-11 12:25:00+00:00,132.43,132.97,132.43,132.94,8535
|
|
2023-12-11 12:30:00+00:00,132.94,133.22,132.91,133.14,9548
|
|
2023-12-11 12:35:00+00:00,133.15,133.27,132.91,133.26,7204
|
|
2023-12-11 12:40:00+00:00,133.26,133.39,133.2,133.34,5744
|
|
2023-12-11 12:45:00+00:00,133.34,133.78,133.33,133.57,10318
|
|
2023-12-11 12:50:00+00:00,133.57,133.78,133.22,133.34,9107
|
|
2023-12-11 12:55:00+00:00,133.31,133.51,133.15,133.48,5509
|
|
2023-12-11 13:00:00+00:00,133.49,133.96,133.41,133.94,8736
|
|
2023-12-11 13:05:00+00:00,133.94,133.95,133.53,133.57,6833
|
|
2023-12-11 13:10:00+00:00,133.57,133.65,133.4,133.44,5116
|
|
2023-12-11 13:15:00+00:00,133.45,133.89,133.38,133.77,6203
|
|
2023-12-11 13:20:00+00:00,133.77,133.87,133.54,133.67,5602
|
|
2023-12-11 13:25:00+00:00,133.67,133.93,133.61,133.77,5921
|
|
2023-12-11 13:30:00+00:00,133.77,133.94,133.62,133.93,6027
|
|
2023-12-11 13:35:00+00:00,133.93,133.94,133.57,133.69,6199
|
|
2023-12-11 13:40:00+00:00,133.69,133.87,133.65,133.78,3909
|
|
2023-12-11 13:45:00+00:00,133.77,134.1,133.76,134.02,7415
|
|
2023-12-11 13:50:00+00:00,134.04,134.33,133.99,134.24,9168
|
|
2023-12-11 13:55:00+00:00,134.23,134.3,133.98,134.0,8571
|
|
2023-12-11 14:00:00+00:00,134.02,134.49,133.98,134.41,8696
|
|
2023-12-11 14:05:00+00:00,134.42,134.5,134.27,134.36,6133
|
|
2023-12-11 14:10:00+00:00,134.35,134.52,134.3,134.39,5295
|
|
2023-12-11 14:15:00+00:00,134.39,134.47,134.18,134.29,5928
|
|
2023-12-11 14:20:00+00:00,134.29,134.54,134.23,134.35,7002
|
|
2023-12-11 14:25:00+00:00,134.36,134.48,134.32,134.44,4429
|
|
2023-12-11 14:30:00+00:00,134.44,134.53,134.31,134.41,5270
|
|
2023-12-11 14:35:00+00:00,134.41,134.41,134.16,134.32,5340
|
|
2023-12-11 14:40:00+00:00,134.31,134.61,134.14,134.18,9257
|
|
2023-12-11 14:45:00+00:00,134.17,134.39,134.15,134.37,6143
|
|
2023-12-11 14:50:00+00:00,134.37,134.43,134.19,134.41,4794
|
|
2023-12-11 14:55:00+00:00,134.42,134.48,134.24,134.44,5851
|
|
2023-12-11 15:00:00+00:00,134.45,134.51,133.93,134.01,7973
|
|
2023-12-11 15:05:00+00:00,133.99,134.43,133.98,134.39,7301
|
|
2023-12-11 15:10:00+00:00,134.38,134.48,134.23,134.33,6542
|
|
2023-12-11 15:15:00+00:00,134.33,134.49,134.27,134.42,5082
|
|
2023-12-11 15:20:00+00:00,134.42,134.44,134.16,134.27,5902
|
|
2023-12-11 15:25:00+00:00,134.27,134.32,134.0,134.07,6433
|
|
2023-12-11 15:30:00+00:00,134.07,134.31,134.07,134.2,7280
|
|
2023-12-11 15:35:00+00:00,134.19,134.3,133.95,134.25,7396
|
|
2023-12-11 15:40:00+00:00,134.25,134.33,134.16,134.24,5444
|
|
2023-12-11 15:45:00+00:00,134.24,134.49,134.21,134.42,9383
|
|
2023-12-11 15:50:00+00:00,134.41,134.43,134.1,134.22,11822
|
|
2023-12-11 15:55:00+00:00,134.22,134.54,134.01,134.46,23588
|
|
2023-12-12 09:30:00+00:00,132.25,133.19,131.9,132.96,29198
|
|
2023-12-12 09:35:00+00:00,132.95,134.14,132.71,133.94,24394
|
|
2023-12-12 09:40:00+00:00,133.93,134.28,132.52,133.32,20892
|
|
2023-12-12 09:45:00+00:00,133.32,133.64,132.82,133.61,15074
|
|
2023-12-12 09:50:00+00:00,133.62,134.26,133.5,133.82,17555
|
|
2023-12-12 09:55:00+00:00,133.8,134.89,133.79,134.69,20296
|
|
2023-12-12 10:00:00+00:00,134.7,135.2,134.4,135.16,19391
|
|
2023-12-12 10:05:00+00:00,135.14,135.15,134.68,134.92,11691
|
|
2023-12-12 10:10:00+00:00,134.91,135.57,134.65,135.49,16876
|
|
2023-12-12 10:15:00+00:00,135.49,136.28,135.46,135.87,21819
|
|
2023-12-12 10:20:00+00:00,135.87,136.02,135.56,135.87,13167
|
|
2023-12-12 10:25:00+00:00,135.88,136.06,135.71,135.96,11261
|
|
2023-12-12 10:30:00+00:00,135.96,136.54,135.96,136.19,15887
|
|
2023-12-12 10:35:00+00:00,136.2,137.03,136.1,136.97,18750
|
|
2023-12-12 10:40:00+00:00,136.97,137.74,136.95,137.73,21228
|
|
2023-12-12 10:45:00+00:00,137.74,137.74,137.18,137.34,19169
|
|
2023-12-12 10:50:00+00:00,137.34,137.93,137.29,137.92,18251
|
|
2023-12-12 10:55:00+00:00,137.93,138.58,137.9,138.47,22063
|
|
2023-12-12 11:00:00+00:00,138.47,138.87,138.27,138.47,21794
|
|
2023-12-12 11:05:00+00:00,138.47,138.87,138.36,138.71,14733
|
|
2023-12-12 11:10:00+00:00,138.71,139.0,138.62,138.94,17802
|
|
2023-12-12 11:15:00+00:00,138.94,139.54,138.94,139.31,20121
|
|
2023-12-12 11:20:00+00:00,139.31,139.89,139.3,139.85,19217
|
|
2023-12-12 11:25:00+00:00,139.85,139.86,138.8,138.82,22953
|
|
2023-12-12 11:30:00+00:00,138.82,139.2,138.71,138.75,18681
|
|
2023-12-12 11:35:00+00:00,138.75,139.47,138.43,139.32,19546
|
|
2023-12-12 11:40:00+00:00,139.34,139.38,138.65,138.94,11833
|
|
2023-12-12 11:45:00+00:00,138.94,139.14,138.61,138.71,10679
|
|
2023-12-12 11:50:00+00:00,138.72,138.83,138.24,138.42,12477
|
|
2023-12-12 11:55:00+00:00,138.42,138.59,138.16,138.25,9296
|
|
2023-12-12 12:00:00+00:00,138.25,138.5,138.02,138.22,14075
|
|
2023-12-12 12:05:00+00:00,138.24,138.26,137.51,137.6,15524
|
|
2023-12-12 12:10:00+00:00,137.6,137.99,137.37,137.94,13865
|
|
2023-12-12 12:15:00+00:00,137.93,138.09,137.63,138.02,11620
|
|
2023-12-12 12:20:00+00:00,138.01,138.14,137.7,137.77,9109
|
|
2023-12-12 12:25:00+00:00,137.77,137.84,137.43,137.52,7537
|
|
2023-12-12 12:30:00+00:00,137.52,137.89,137.4,137.68,7701
|
|
2023-12-12 12:35:00+00:00,137.67,137.68,137.16,137.21,9227
|
|
2023-12-12 12:40:00+00:00,137.21,137.51,137.19,137.33,6649
|
|
2023-12-12 12:45:00+00:00,137.33,137.59,137.04,137.09,9035
|
|
2023-12-12 12:50:00+00:00,137.1,137.42,137.09,137.36,5687
|
|
2023-12-12 12:55:00+00:00,137.35,137.54,137.19,137.31,6974
|
|
2023-12-12 13:00:00+00:00,137.3,137.79,136.99,137.77,11278
|
|
2023-12-12 13:05:00+00:00,137.78,137.79,137.12,137.13,7857
|
|
2023-12-12 13:10:00+00:00,137.14,137.26,136.67,137.01,12105
|
|
2023-12-12 13:15:00+00:00,137.01,137.34,136.7,136.71,9699
|
|
2023-12-12 13:20:00+00:00,136.7,136.74,136.05,136.2,12970
|
|
2023-12-12 13:25:00+00:00,136.19,136.48,136.1,136.46,9734
|
|
2023-12-12 13:30:00+00:00,136.46,136.68,136.06,136.22,12284
|
|
2023-12-12 13:35:00+00:00,136.22,136.41,135.71,135.91,11764
|
|
2023-12-12 13:40:00+00:00,135.92,136.48,135.91,136.45,9408
|
|
2023-12-12 13:45:00+00:00,136.44,136.98,136.39,136.91,10587
|
|
2023-12-12 13:50:00+00:00,136.91,137.03,136.54,136.62,8367
|
|
2023-12-12 13:55:00+00:00,136.62,136.82,136.38,136.67,6638
|
|
2023-12-12 14:00:00+00:00,136.65,136.82,136.4,136.44,6410
|
|
2023-12-12 14:05:00+00:00,136.44,136.79,136.32,136.77,6239
|
|
2023-12-12 14:10:00+00:00,136.77,137.08,136.64,137.06,8327
|
|
2023-12-12 14:15:00+00:00,137.07,137.14,136.77,136.85,6104
|
|
2023-12-12 14:20:00+00:00,136.86,137.17,136.86,137.12,4937
|
|
2023-12-12 14:25:00+00:00,137.12,137.13,136.77,137.02,5812
|
|
2023-12-12 14:30:00+00:00,137.02,137.27,137.01,137.18,5841
|
|
2023-12-12 14:35:00+00:00,137.18,137.43,137.17,137.29,6872
|
|
2023-12-12 14:40:00+00:00,137.3,137.49,137.09,137.43,6817
|
|
2023-12-12 14:45:00+00:00,137.42,137.49,137.29,137.45,6022
|
|
2023-12-12 14:50:00+00:00,137.46,137.83,137.36,137.73,8064
|
|
2023-12-12 14:55:00+00:00,137.71,137.94,137.69,137.76,7931
|
|
2023-12-12 15:00:00+00:00,137.75,137.79,137.44,137.77,6863
|
|
2023-12-12 15:05:00+00:00,137.77,137.95,137.66,137.87,8025
|
|
2023-12-12 15:10:00+00:00,137.87,137.95,137.7,137.83,5844
|
|
2023-12-12 15:15:00+00:00,137.84,137.94,137.57,137.68,6137
|
|
2023-12-12 15:20:00+00:00,137.67,138.09,137.65,137.92,8497
|
|
2023-12-12 15:25:00+00:00,137.92,138.04,137.86,137.97,5737
|
|
2023-12-12 15:30:00+00:00,137.96,138.26,137.94,138.14,9035
|
|
2023-12-12 15:35:00+00:00,138.14,138.14,137.62,137.7,7723
|
|
2023-12-12 15:40:00+00:00,137.71,137.89,137.58,137.74,8048
|
|
2023-12-12 15:45:00+00:00,137.74,137.98,137.74,137.84,7294
|
|
2023-12-12 15:50:00+00:00,137.84,137.84,137.35,137.41,11369
|
|
2023-12-12 15:55:00+00:00,137.41,137.69,137.41,137.6,14543
|
|
2023-12-13 09:30:00+00:00,137.97,138.57,137.0,138.49,27967
|
|
2023-12-13 09:35:00+00:00,138.5,138.91,137.04,137.24,21219
|
|
2023-12-13 09:40:00+00:00,137.24,138.1,136.44,136.59,17465
|
|
2023-12-13 09:45:00+00:00,136.6,136.8,136.12,136.34,14359
|
|
2023-12-13 09:50:00+00:00,136.34,137.06,136.03,136.97,15674
|
|
2023-12-13 09:55:00+00:00,136.96,137.26,136.33,137.22,12551
|
|
2023-12-13 10:00:00+00:00,137.23,137.87,136.87,137.86,14901
|
|
2023-12-13 10:05:00+00:00,137.84,138.25,137.7,137.93,16332
|
|
2023-12-13 10:10:00+00:00,137.91,138.38,137.44,137.55,15601
|
|
2023-12-13 10:15:00+00:00,137.55,137.84,137.28,137.73,10266
|
|
2023-12-13 10:20:00+00:00,137.75,137.79,137.28,137.35,8192
|
|
2023-12-13 10:25:00+00:00,137.35,137.45,136.64,137.25,10009
|
|
2023-12-13 10:30:00+00:00,137.24,137.56,137.17,137.3,7131
|
|
2023-12-13 10:35:00+00:00,137.31,137.87,137.22,137.72,8308
|
|
2023-12-13 10:40:00+00:00,137.73,137.77,137.43,137.7,6583
|
|
2023-12-13 10:45:00+00:00,137.69,137.75,137.27,137.45,6016
|
|
2023-12-13 10:50:00+00:00,137.44,137.44,136.9,137.0,5669
|
|
2023-12-13 10:55:00+00:00,137.0,137.65,136.9,137.52,8812
|
|
2023-12-13 11:00:00+00:00,137.52,137.75,137.35,137.59,6185
|
|
2023-12-13 11:05:00+00:00,137.59,137.61,137.19,137.34,4722
|
|
2023-12-13 11:10:00+00:00,137.33,137.41,136.93,137.17,5985
|
|
2023-12-13 11:15:00+00:00,137.18,137.27,136.92,136.94,4743
|
|
2023-12-13 11:20:00+00:00,136.94,137.07,136.5,136.53,6089
|
|
2023-12-13 11:25:00+00:00,136.54,136.79,136.5,136.69,6114
|
|
2023-12-13 11:30:00+00:00,136.69,136.99,136.64,136.73,5036
|
|
2023-12-13 11:35:00+00:00,136.73,136.88,136.69,136.78,2858
|
|
2023-12-13 11:40:00+00:00,136.79,136.94,136.73,136.84,2832
|
|
2023-12-13 11:45:00+00:00,136.84,137.0,136.82,136.91,3276
|
|
2023-12-13 11:50:00+00:00,136.92,136.96,136.69,136.76,3031
|
|
2023-12-13 11:55:00+00:00,136.78,136.79,136.43,136.6,4389
|
|
2023-12-13 12:00:00+00:00,136.6,136.61,136.32,136.38,3994
|
|
2023-12-13 12:05:00+00:00,136.38,136.78,136.35,136.77,3802
|
|
2023-12-13 12:10:00+00:00,136.77,137.0,136.76,137.0,3715
|
|
2023-12-13 12:15:00+00:00,136.99,137.07,136.9,136.97,3642
|
|
2023-12-13 12:20:00+00:00,136.97,137.09,136.88,136.93,3684
|
|
2023-12-13 12:25:00+00:00,136.9,137.4,136.81,137.29,5425
|
|
2023-12-13 12:30:00+00:00,137.3,137.36,137.02,137.06,3668
|
|
2023-12-13 12:35:00+00:00,137.06,137.18,136.88,137.12,3263
|
|
2023-12-13 12:40:00+00:00,137.11,137.12,136.66,136.76,3734
|
|
2023-12-13 12:45:00+00:00,136.77,136.86,136.7,136.84,2511
|
|
2023-12-13 12:50:00+00:00,136.84,136.96,136.5,136.61,3494
|
|
2023-12-13 12:55:00+00:00,136.63,136.65,136.45,136.57,3371
|
|
2023-12-13 13:00:00+00:00,136.57,136.77,136.56,136.61,2875
|
|
2023-12-13 13:05:00+00:00,136.61,136.72,136.53,136.58,1853
|
|
2023-12-13 13:10:00+00:00,136.6,136.74,136.53,136.72,1804
|
|
2023-12-13 13:15:00+00:00,136.72,136.75,136.51,136.53,1667
|
|
2023-12-13 13:20:00+00:00,136.53,136.61,136.35,136.53,3810
|
|
2023-12-13 13:25:00+00:00,136.54,136.69,136.46,136.63,2907
|
|
2023-12-13 13:30:00+00:00,136.62,136.65,136.42,136.49,1481
|
|
2023-12-13 13:35:00+00:00,136.5,136.56,136.38,136.45,1538
|
|
2023-12-13 13:40:00+00:00,136.45,136.55,136.41,136.5,1611
|
|
2023-12-13 13:45:00+00:00,136.5,136.9,136.48,136.89,4809
|
|
2023-12-13 13:50:00+00:00,136.9,136.9,136.7,136.75,2446
|
|
2023-12-13 13:55:00+00:00,136.75,136.93,136.7,136.83,2080
|
|
2023-12-13 14:00:00+00:00,136.83,137.85,136.82,137.84,13656
|
|
2023-12-13 14:05:00+00:00,137.84,138.24,137.7,138.08,11728
|
|
2023-12-13 14:10:00+00:00,138.1,138.3,137.81,138.07,7981
|
|
2023-12-13 14:15:00+00:00,138.08,138.46,138.07,138.44,7636
|
|
2023-12-13 14:20:00+00:00,138.44,138.82,138.32,138.6,10892
|
|
2023-12-13 14:25:00+00:00,138.59,138.62,138.22,138.3,7611
|
|
2023-12-13 14:30:00+00:00,138.33,138.54,137.77,138.54,9870
|
|
2023-12-13 14:35:00+00:00,138.54,138.67,138.39,138.57,7231
|
|
2023-12-13 14:40:00+00:00,138.58,138.77,138.28,138.67,9926
|
|
2023-12-13 14:45:00+00:00,138.67,138.67,138.05,138.27,8532
|
|
2023-12-13 14:50:00+00:00,138.28,138.54,138.09,138.45,5607
|
|
2023-12-13 14:55:00+00:00,138.45,138.66,138.25,138.39,7073
|
|
2023-12-13 15:00:00+00:00,138.41,139.21,138.33,139.2,11572
|
|
2023-12-13 15:05:00+00:00,139.19,139.24,138.57,138.88,9587
|
|
2023-12-13 15:10:00+00:00,138.88,138.89,138.04,138.08,8467
|
|
2023-12-13 15:15:00+00:00,138.08,138.23,137.77,137.81,7023
|
|
2023-12-13 15:20:00+00:00,137.82,137.84,136.6,136.64,10181
|
|
2023-12-13 15:25:00+00:00,136.63,137.2,136.28,137.15,12569
|
|
2023-12-13 15:30:00+00:00,137.14,137.76,137.04,137.74,8749
|
|
2023-12-13 15:35:00+00:00,137.72,138.02,137.62,137.76,8079
|
|
2023-12-13 15:40:00+00:00,137.78,137.91,137.65,137.9,4795
|
|
2023-12-13 15:45:00+00:00,137.89,138.16,137.71,138.14,5742
|
|
2023-12-13 15:50:00+00:00,138.13,138.24,137.72,137.94,7756
|
|
2023-12-13 15:55:00+00:00,137.93,138.25,137.75,138.21,10129
|
|
2023-12-14 09:30:00+00:00,138.84,139.83,138.71,138.81,23113
|
|
2023-12-14 09:35:00+00:00,138.79,139.79,138.58,139.69,17307
|
|
2023-12-14 09:40:00+00:00,139.7,141.03,139.49,140.77,23231
|
|
2023-12-14 09:45:00+00:00,140.77,141.31,140.62,140.74,16255
|
|
2023-12-14 09:50:00+00:00,140.75,141.45,140.4,141.29,15050
|
|
2023-12-14 09:55:00+00:00,141.29,141.56,140.98,141.1,10380
|
|
2023-12-14 10:00:00+00:00,141.12,141.25,140.51,140.74,12068
|
|
2023-12-14 10:05:00+00:00,140.74,141.36,140.59,141.17,12578
|
|
2023-12-14 10:10:00+00:00,141.19,141.82,141.06,141.63,13211
|
|
2023-12-14 10:15:00+00:00,141.63,141.79,141.09,141.39,12009
|
|
2023-12-14 10:20:00+00:00,141.42,141.7,140.87,140.9,12827
|
|
2023-12-14 10:25:00+00:00,140.9,141.0,140.11,140.87,14381
|
|
2023-12-14 10:30:00+00:00,140.87,141.14,140.51,140.99,8675
|
|
2023-12-14 10:35:00+00:00,140.97,141.01,140.27,140.28,8341
|
|
2023-12-14 10:40:00+00:00,140.27,140.49,139.86,139.97,9779
|
|
2023-12-14 10:45:00+00:00,139.97,140.17,139.26,139.38,10210
|
|
2023-12-14 10:50:00+00:00,139.39,139.97,139.26,139.93,9968
|
|
2023-12-14 10:55:00+00:00,139.94,140.39,139.9,140.39,9906
|
|
2023-12-14 11:00:00+00:00,140.39,140.48,139.3,139.33,10844
|
|
2023-12-14 11:05:00+00:00,139.33,139.65,138.83,138.92,10901
|
|
2023-12-14 11:10:00+00:00,138.92,139.13,137.8,138.11,16006
|
|
2023-12-14 11:15:00+00:00,138.11,138.72,137.84,138.68,11366
|
|
2023-12-14 11:20:00+00:00,138.66,138.68,138.11,138.19,5870
|
|
2023-12-14 11:25:00+00:00,138.2,138.2,137.91,138.0,7441
|
|
2023-12-14 11:30:00+00:00,138.03,138.25,137.5,138.18,11148
|
|
2023-12-14 11:35:00+00:00,138.16,138.34,137.39,137.48,9480
|
|
2023-12-14 11:40:00+00:00,137.48,138.07,137.47,137.99,6923
|
|
2023-12-14 11:45:00+00:00,137.99,138.14,137.5,137.89,8205
|
|
2023-12-14 11:50:00+00:00,137.89,137.97,137.56,137.74,4387
|
|
2023-12-14 11:55:00+00:00,137.76,137.84,137.61,137.73,3247
|
|
2023-12-14 12:00:00+00:00,137.71,138.08,137.62,138.08,4960
|
|
2023-12-14 12:05:00+00:00,138.06,138.11,137.75,137.79,5375
|
|
2023-12-14 12:10:00+00:00,137.79,138.14,137.58,138.14,4843
|
|
2023-12-14 12:15:00+00:00,138.12,138.27,137.64,137.73,7059
|
|
2023-12-14 12:20:00+00:00,137.74,137.99,137.71,137.74,4100
|
|
2023-12-14 12:25:00+00:00,137.74,138.02,137.71,137.8,3955
|
|
2023-12-14 12:30:00+00:00,137.8,138.21,137.68,138.21,5391
|
|
2023-12-14 12:35:00+00:00,138.19,138.23,137.97,138.01,5018
|
|
2023-12-14 12:40:00+00:00,138.02,138.59,137.94,138.57,6935
|
|
2023-12-14 12:45:00+00:00,138.58,138.74,138.2,138.21,8294
|
|
2023-12-14 12:50:00+00:00,138.21,138.24,137.64,137.97,9939
|
|
2023-12-14 12:55:00+00:00,137.96,138.05,137.61,137.65,6022
|
|
2023-12-14 13:00:00+00:00,137.64,137.65,136.94,137.3,9105
|
|
2023-12-14 13:05:00+00:00,137.31,137.44,136.99,137.21,4864
|
|
2023-12-14 13:10:00+00:00,137.22,137.34,136.93,137.02,4730
|
|
2023-12-14 13:15:00+00:00,137.01,137.05,136.66,136.77,6936
|
|
2023-12-14 13:20:00+00:00,136.77,137.08,136.65,136.77,6389
|
|
2023-12-14 13:25:00+00:00,136.76,136.8,136.41,136.58,6162
|
|
2023-12-14 13:30:00+00:00,136.56,136.75,136.13,136.46,6021
|
|
2023-12-14 13:35:00+00:00,136.48,136.68,136.43,136.58,4636
|
|
2023-12-14 13:40:00+00:00,136.57,136.97,136.5,136.81,5703
|
|
2023-12-14 13:45:00+00:00,136.8,136.84,136.54,136.69,3841
|
|
2023-12-14 13:50:00+00:00,136.69,136.69,135.72,135.99,9276
|
|
2023-12-14 13:55:00+00:00,135.98,136.59,135.89,136.55,5602
|
|
2023-12-14 14:00:00+00:00,136.57,136.92,136.55,136.9,5810
|
|
2023-12-14 14:05:00+00:00,136.9,136.93,136.57,136.66,4686
|
|
2023-12-14 14:10:00+00:00,136.66,137.0,136.52,136.98,4062
|
|
2023-12-14 14:15:00+00:00,136.97,137.23,136.9,137.23,4817
|
|
2023-12-14 14:20:00+00:00,137.23,137.34,137.11,137.31,4261
|
|
2023-12-14 14:25:00+00:00,137.31,137.48,137.23,137.47,3934
|
|
2023-12-14 14:30:00+00:00,137.46,137.65,137.19,137.59,4906
|
|
2023-12-14 14:35:00+00:00,137.59,137.67,137.41,137.6,3507
|
|
2023-12-14 14:40:00+00:00,137.61,137.76,137.53,137.72,3478
|
|
2023-12-14 14:45:00+00:00,137.71,138.04,137.69,138.01,4119
|
|
2023-12-14 14:50:00+00:00,138.01,138.19,137.93,138.14,5680
|
|
2023-12-14 14:55:00+00:00,138.13,138.28,138.01,138.14,5837
|
|
2023-12-14 15:00:00+00:00,138.14,138.16,137.62,137.63,6661
|
|
2023-12-14 15:05:00+00:00,137.63,137.84,137.55,137.57,6048
|
|
2023-12-14 15:10:00+00:00,137.56,137.87,137.55,137.76,5189
|
|
2023-12-14 15:15:00+00:00,137.77,137.88,137.62,137.73,3999
|
|
2023-12-14 15:20:00+00:00,137.73,137.96,137.65,137.96,4590
|
|
2023-12-14 15:25:00+00:00,137.96,137.98,137.61,137.63,4197
|
|
2023-12-14 15:30:00+00:00,137.64,137.84,137.57,137.8,4485
|
|
2023-12-14 15:35:00+00:00,137.81,137.88,137.26,137.38,6038
|
|
2023-12-14 15:40:00+00:00,137.39,137.67,137.15,137.61,6723
|
|
2023-12-14 15:45:00+00:00,137.61,137.97,137.6,137.84,6212
|
|
2023-12-14 15:50:00+00:00,137.83,138.05,137.83,137.96,7223
|
|
2023-12-14 15:55:00+00:00,137.96,138.09,137.79,138.03,9449
|
|
2023-12-15 09:30:00+00:00,139.5,140.89,139.0,139.81,56422
|
|
2023-12-15 09:35:00+00:00,139.79,140.19,138.41,138.64,18315
|
|
2023-12-15 09:40:00+00:00,138.63,139.0,138.03,138.47,15985
|
|
2023-12-15 09:45:00+00:00,138.48,139.0,137.25,138.57,21544
|
|
2023-12-15 09:50:00+00:00,138.55,139.36,138.3,139.26,14979
|
|
2023-12-15 09:55:00+00:00,139.25,139.49,138.62,139.12,13475
|
|
2023-12-15 10:00:00+00:00,139.13,139.65,138.92,139.4,12899
|
|
2023-12-15 10:05:00+00:00,139.37,139.99,139.35,139.56,11166
|
|
2023-12-15 10:10:00+00:00,139.54,139.6,138.71,139.19,11951
|
|
2023-12-15 10:15:00+00:00,139.17,139.19,138.73,138.98,8778
|
|
2023-12-15 10:20:00+00:00,139.02,139.14,138.24,138.42,10566
|
|
2023-12-15 10:25:00+00:00,138.43,138.97,138.37,138.94,7861
|
|
2023-12-15 10:30:00+00:00,138.94,139.0,138.57,138.68,6284
|
|
2023-12-15 10:35:00+00:00,138.68,138.91,138.51,138.83,5232
|
|
2023-12-15 10:40:00+00:00,138.86,139.0,138.63,138.83,4477
|
|
2023-12-15 10:45:00+00:00,138.81,139.1,138.69,139.08,5715
|
|
2023-12-15 10:50:00+00:00,139.07,139.5,139.04,139.33,8571
|
|
2023-12-15 10:55:00+00:00,139.33,139.36,138.75,138.95,6197
|
|
2023-12-15 11:00:00+00:00,138.95,139.6,138.9,139.59,7812
|
|
2023-12-15 11:05:00+00:00,139.6,139.62,139.17,139.5,7157
|
|
2023-12-15 11:10:00+00:00,139.51,139.55,139.06,139.21,4996
|
|
2023-12-15 11:15:00+00:00,139.21,139.37,138.87,139.21,6062
|
|
2023-12-15 11:20:00+00:00,139.23,139.41,139.12,139.39,3824
|
|
2023-12-15 11:25:00+00:00,139.39,139.48,139.06,139.27,4028
|
|
2023-12-15 11:30:00+00:00,139.27,140.08,139.27,139.84,13334
|
|
2023-12-15 11:35:00+00:00,139.84,140.17,139.79,140.08,8839
|
|
2023-12-15 11:40:00+00:00,140.07,140.09,139.64,139.96,7420
|
|
2023-12-15 11:45:00+00:00,139.97,140.09,139.71,139.89,6377
|
|
2023-12-15 11:50:00+00:00,139.88,140.07,139.46,139.63,6735
|
|
2023-12-15 11:55:00+00:00,139.62,139.69,139.44,139.47,5106
|
|
2023-12-15 12:00:00+00:00,139.47,139.57,139.16,139.2,5005
|
|
2023-12-15 12:05:00+00:00,139.22,139.43,139.07,139.16,4665
|
|
2023-12-15 12:10:00+00:00,139.16,139.59,138.99,139.51,6864
|
|
2023-12-15 12:15:00+00:00,139.51,139.58,139.01,139.18,5589
|
|
2023-12-15 12:20:00+00:00,139.17,139.36,138.95,139.34,4563
|
|
2023-12-15 12:25:00+00:00,139.34,139.4,139.21,139.36,3068
|
|
2023-12-15 12:30:00+00:00,139.39,139.41,139.15,139.3,3447
|
|
2023-12-15 12:35:00+00:00,139.3,139.38,139.11,139.18,3124
|
|
2023-12-15 12:40:00+00:00,139.18,139.23,138.96,139.17,2823
|
|
2023-12-15 12:45:00+00:00,139.2,139.24,138.95,139.18,4171
|
|
2023-12-15 12:50:00+00:00,139.17,139.24,139.09,139.21,2535
|
|
2023-12-15 12:55:00+00:00,139.2,139.23,139.01,139.07,2804
|
|
2023-12-15 13:00:00+00:00,139.07,139.09,138.64,138.69,5198
|
|
2023-12-15 13:05:00+00:00,138.69,139.05,138.68,138.93,3645
|
|
2023-12-15 13:10:00+00:00,138.94,139.17,138.8,139.12,3213
|
|
2023-12-15 13:15:00+00:00,139.12,139.17,138.85,139.04,3676
|
|
2023-12-15 13:20:00+00:00,139.05,139.57,139.04,139.56,4765
|
|
2023-12-15 13:25:00+00:00,139.56,139.85,139.5,139.81,5604
|
|
2023-12-15 13:30:00+00:00,139.81,139.85,139.68,139.77,4456
|
|
2023-12-15 13:35:00+00:00,139.76,139.79,139.28,139.28,5009
|
|
2023-12-15 13:40:00+00:00,139.28,139.3,138.67,138.7,7726
|
|
2023-12-15 13:45:00+00:00,138.71,138.83,138.47,138.74,6627
|
|
2023-12-15 13:50:00+00:00,138.74,138.86,138.28,138.31,5937
|
|
2023-12-15 13:55:00+00:00,138.32,138.47,138.1,138.4,5910
|
|
2023-12-15 14:00:00+00:00,138.39,138.55,138.21,138.5,3632
|
|
2023-12-15 14:05:00+00:00,138.49,138.74,138.27,138.69,3993
|
|
2023-12-15 14:10:00+00:00,138.69,138.8,138.58,138.66,3190
|
|
2023-12-15 14:15:00+00:00,138.68,138.74,138.52,138.71,3073
|
|
2023-12-15 14:20:00+00:00,138.72,138.73,138.27,138.27,3208
|
|
2023-12-15 14:25:00+00:00,138.27,138.49,138.22,138.29,3528
|
|
2023-12-15 14:30:00+00:00,138.29,138.88,138.29,138.8,3710
|
|
2023-12-15 14:35:00+00:00,138.8,138.93,138.66,138.69,3807
|
|
2023-12-15 14:40:00+00:00,138.69,138.87,138.54,138.87,3041
|
|
2023-12-15 14:45:00+00:00,138.86,138.94,138.71,138.83,3441
|
|
2023-12-15 14:50:00+00:00,138.83,139.06,138.8,138.93,4230
|
|
2023-12-15 14:55:00+00:00,138.93,138.99,138.74,138.99,4155
|
|
2023-12-15 15:00:00+00:00,138.98,139.0,138.86,138.97,2709
|
|
2023-12-15 15:05:00+00:00,138.97,138.98,138.66,138.73,3486
|
|
2023-12-15 15:10:00+00:00,138.73,138.87,138.64,138.85,3531
|
|
2023-12-15 15:15:00+00:00,138.85,138.94,138.73,138.82,2966
|
|
2023-12-15 15:20:00+00:00,138.82,138.92,138.75,138.81,2333
|
|
2023-12-15 15:25:00+00:00,138.82,138.89,138.78,138.84,2718
|
|
2023-12-15 15:30:00+00:00,138.85,138.98,138.81,138.84,3846
|
|
2023-12-15 15:35:00+00:00,138.84,138.96,138.76,138.92,3293
|
|
2023-12-15 15:40:00+00:00,138.93,138.95,138.82,138.87,2999
|
|
2023-12-15 15:45:00+00:00,138.88,139.06,138.83,139.05,4574
|
|
2023-12-15 15:50:00+00:00,139.05,139.47,139.05,139.46,8538
|
|
2023-12-15 15:55:00+00:00,139.46,139.47,139.04,139.13,10484
|
|
2023-12-18 09:30:00+00:00,139.17,139.22,138.38,138.46,17479
|
|
2023-12-18 09:35:00+00:00,138.46,138.76,138.09,138.3,13112
|
|
2023-12-18 09:40:00+00:00,138.3,139.17,138.14,139.13,11781
|
|
2023-12-18 09:45:00+00:00,139.14,139.44,138.82,138.88,12524
|
|
2023-12-18 09:50:00+00:00,138.88,139.24,138.54,139.0,11755
|
|
2023-12-18 09:55:00+00:00,139.01,139.37,138.96,139.32,9144
|
|
2023-12-18 10:00:00+00:00,139.3,139.79,139.17,139.68,11364
|
|
2023-12-18 10:05:00+00:00,139.69,139.7,139.29,139.39,7855
|
|
2023-12-18 10:10:00+00:00,139.39,139.53,139.14,139.16,7399
|
|
2023-12-18 10:15:00+00:00,139.17,139.52,139.1,139.18,8361
|
|
2023-12-18 10:20:00+00:00,139.18,139.43,139.03,139.25,6871
|
|
2023-12-18 10:25:00+00:00,139.26,139.3,138.92,139.11,6774
|
|
2023-12-18 10:30:00+00:00,139.13,139.15,138.74,138.86,7106
|
|
2023-12-18 10:35:00+00:00,138.86,138.94,138.57,138.64,6455
|
|
2023-12-18 10:40:00+00:00,138.66,138.9,138.56,138.76,5497
|
|
2023-12-18 10:45:00+00:00,138.76,138.8,138.47,138.53,5337
|
|
2023-12-18 10:50:00+00:00,138.52,138.55,138.29,138.33,7298
|
|
2023-12-18 10:55:00+00:00,138.33,138.34,137.94,138.03,8674
|
|
2023-12-18 11:00:00+00:00,138.04,138.09,137.76,137.86,7027
|
|
2023-12-18 11:05:00+00:00,137.86,137.9,137.65,137.82,7652
|
|
2023-12-18 11:10:00+00:00,137.82,138.35,137.72,138.25,6886
|
|
2023-12-18 11:15:00+00:00,138.25,138.53,138.24,138.34,5224
|
|
2023-12-18 11:20:00+00:00,138.34,138.38,138.07,138.2,3840
|
|
2023-12-18 11:25:00+00:00,138.21,138.36,138.14,138.32,3276
|
|
2023-12-18 11:30:00+00:00,138.33,138.45,138.25,138.35,3085
|
|
2023-12-18 11:35:00+00:00,138.36,138.49,138.29,138.37,2761
|
|
2023-12-18 11:40:00+00:00,138.37,138.6,138.25,138.54,2838
|
|
2023-12-18 11:45:00+00:00,138.54,138.7,138.44,138.49,3521
|
|
2023-12-18 11:50:00+00:00,138.48,138.55,138.35,138.42,2620
|
|
2023-12-18 11:55:00+00:00,138.41,138.5,138.32,138.35,1792
|
|
2023-12-18 12:00:00+00:00,138.36,138.57,138.34,138.54,3112
|
|
2023-12-18 12:05:00+00:00,138.53,138.78,138.49,138.68,3641
|
|
2023-12-18 12:10:00+00:00,138.68,138.72,138.57,138.67,2236
|
|
2023-12-18 12:15:00+00:00,138.67,138.83,138.66,138.74,3660
|
|
2023-12-18 12:20:00+00:00,138.73,138.74,138.56,138.58,2858
|
|
2023-12-18 12:25:00+00:00,138.59,138.62,138.5,138.52,2134
|
|
2023-12-18 12:30:00+00:00,138.52,138.7,138.52,138.69,2797
|
|
2023-12-18 12:35:00+00:00,138.69,138.74,138.62,138.71,1738
|
|
2023-12-18 12:40:00+00:00,138.72,138.73,138.6,138.61,1633
|
|
2023-12-18 12:45:00+00:00,138.61,138.64,138.56,138.61,1637
|
|
2023-12-18 12:50:00+00:00,138.6,138.64,138.51,138.62,1752
|
|
2023-12-18 12:55:00+00:00,138.63,138.63,138.49,138.57,1916
|
|
2023-12-18 13:00:00+00:00,138.58,138.71,138.3,138.39,3541
|
|
2023-12-18 13:05:00+00:00,138.39,138.63,138.38,138.52,3416
|
|
2023-12-18 13:10:00+00:00,138.52,138.71,138.48,138.66,2805
|
|
2023-12-18 13:15:00+00:00,138.65,138.88,138.6,138.84,3204
|
|
2023-12-18 13:20:00+00:00,138.83,138.93,138.7,138.83,3481
|
|
2023-12-18 13:25:00+00:00,138.82,138.86,138.65,138.77,2602
|
|
2023-12-18 13:30:00+00:00,138.78,138.88,138.75,138.78,1989
|
|
2023-12-18 13:35:00+00:00,138.78,138.82,138.62,138.63,1826
|
|
2023-12-18 13:40:00+00:00,138.63,138.75,138.56,138.62,2168
|
|
2023-12-18 13:45:00+00:00,138.63,138.71,138.54,138.68,1706
|
|
2023-12-18 13:50:00+00:00,138.68,138.73,138.55,138.66,1736
|
|
2023-12-18 13:55:00+00:00,138.66,138.73,138.56,138.7,1802
|
|
2023-12-18 14:00:00+00:00,138.7,138.88,138.69,138.86,2854
|
|
2023-12-18 14:05:00+00:00,138.86,138.88,138.67,138.83,2503
|
|
2023-12-18 14:10:00+00:00,138.83,138.89,138.72,138.72,2258
|
|
2023-12-18 14:15:00+00:00,138.74,138.87,138.72,138.83,2255
|
|
2023-12-18 14:20:00+00:00,138.82,138.94,138.81,138.84,2387
|
|
2023-12-18 14:25:00+00:00,138.84,138.98,138.82,138.86,2601
|
|
2023-12-18 14:30:00+00:00,138.87,138.92,138.71,138.87,2627
|
|
2023-12-18 14:35:00+00:00,138.87,138.94,138.82,138.9,1312
|
|
2023-12-18 14:40:00+00:00,138.9,138.93,138.82,138.87,1458
|
|
2023-12-18 14:45:00+00:00,138.86,138.87,138.79,138.84,1175
|
|
2023-12-18 14:50:00+00:00,138.84,139.01,138.8,138.91,3033
|
|
2023-12-18 14:55:00+00:00,138.9,138.9,138.61,138.64,3238
|
|
2023-12-18 15:00:00+00:00,138.64,138.78,138.48,138.72,4463
|
|
2023-12-18 15:05:00+00:00,138.73,138.78,138.63,138.7,1991
|
|
2023-12-18 15:10:00+00:00,138.7,138.84,138.53,138.81,2932
|
|
2023-12-18 15:15:00+00:00,138.82,138.99,138.79,138.94,4479
|
|
2023-12-18 15:20:00+00:00,138.94,139.22,138.91,139.18,4032
|
|
2023-12-18 15:25:00+00:00,139.18,139.4,139.1,139.38,6133
|
|
2023-12-18 15:30:00+00:00,139.38,139.5,139.32,139.37,4792
|
|
2023-12-18 15:35:00+00:00,139.36,139.4,139.11,139.18,4466
|
|
2023-12-18 15:40:00+00:00,139.18,139.3,139.05,139.07,4907
|
|
2023-12-18 15:45:00+00:00,139.08,139.09,138.84,139.0,4752
|
|
2023-12-18 15:50:00+00:00,138.99,139.21,138.93,139.06,6779
|
|
2023-12-18 15:55:00+00:00,139.05,139.08,138.84,138.87,7278
|
|
2023-12-19 09:30:00+00:00,138.58,141.15,138.55,140.95,25594
|
|
2023-12-19 09:35:00+00:00,140.95,142.3,140.71,142.01,26911
|
|
2023-12-19 09:40:00+00:00,142.01,143.47,141.65,143.34,28272
|
|
2023-12-19 09:45:00+00:00,143.34,143.4,141.65,141.97,25852
|
|
2023-12-19 09:50:00+00:00,141.94,142.26,141.26,141.66,19884
|
|
2023-12-19 09:55:00+00:00,141.67,142.22,141.07,142.01,16241
|
|
2023-12-19 10:00:00+00:00,142.02,142.06,141.1,141.35,14431
|
|
2023-12-19 10:05:00+00:00,141.34,141.42,140.54,140.7,14000
|
|
2023-12-19 10:10:00+00:00,140.72,141.11,140.51,140.8,10929
|
|
2023-12-19 10:15:00+00:00,140.82,141.59,140.82,141.57,13166
|
|
2023-12-19 10:20:00+00:00,141.56,141.6,140.95,141.02,10338
|
|
2023-12-19 10:25:00+00:00,141.01,141.42,140.99,141.35,8142
|
|
2023-12-19 10:30:00+00:00,141.35,141.58,141.1,141.21,7250
|
|
2023-12-19 10:35:00+00:00,141.21,141.23,140.5,140.52,10409
|
|
2023-12-19 10:40:00+00:00,140.51,140.57,140.13,140.21,9269
|
|
2023-12-19 10:45:00+00:00,140.21,140.34,139.9,140.13,9073
|
|
2023-12-19 10:50:00+00:00,140.11,140.3,140.03,140.15,6707
|
|
2023-12-19 10:55:00+00:00,140.15,140.26,139.87,139.96,6424
|
|
2023-12-19 11:00:00+00:00,139.96,139.99,139.49,139.86,8828
|
|
2023-12-19 11:05:00+00:00,139.86,139.97,139.34,139.4,7674
|
|
2023-12-19 11:10:00+00:00,139.39,139.47,138.98,139.12,10043
|
|
2023-12-19 11:15:00+00:00,139.13,139.37,138.81,139.22,9522
|
|
2023-12-19 11:20:00+00:00,139.22,139.37,138.95,139.36,8379
|
|
2023-12-19 11:25:00+00:00,139.35,139.64,139.16,139.56,7720
|
|
2023-12-19 11:30:00+00:00,139.57,139.66,139.14,139.58,7526
|
|
2023-12-19 11:35:00+00:00,139.57,139.86,139.4,139.77,6180
|
|
2023-12-19 11:40:00+00:00,139.78,139.99,139.71,139.98,5178
|
|
2023-12-19 11:45:00+00:00,139.99,140.12,139.81,139.87,6844
|
|
2023-12-19 11:50:00+00:00,139.88,139.98,139.85,139.93,3624
|
|
2023-12-19 11:55:00+00:00,139.93,139.94,139.26,139.27,6655
|
|
2023-12-19 12:00:00+00:00,139.28,139.46,139.14,139.45,4375
|
|
2023-12-19 12:05:00+00:00,139.45,139.74,139.39,139.52,4061
|
|
2023-12-19 12:10:00+00:00,139.52,139.6,139.28,139.42,3624
|
|
2023-12-19 12:15:00+00:00,139.42,139.74,139.38,139.69,5930
|
|
2023-12-19 12:20:00+00:00,139.69,139.83,139.36,139.62,5106
|
|
2023-12-19 12:25:00+00:00,139.62,139.92,139.62,139.67,4819
|
|
2023-12-19 12:30:00+00:00,139.67,139.84,139.61,139.76,2732
|
|
2023-12-19 12:35:00+00:00,139.76,139.8,139.53,139.71,3040
|
|
2023-12-19 12:40:00+00:00,139.67,139.82,139.66,139.79,1720
|
|
2023-12-19 12:45:00+00:00,139.79,140.13,139.78,140.06,5219
|
|
2023-12-19 12:50:00+00:00,140.07,140.24,140.02,140.15,5636
|
|
2023-12-19 12:55:00+00:00,140.14,140.2,139.93,140.01,2547
|
|
2023-12-19 13:00:00+00:00,140.0,140.14,139.93,140.0,3393
|
|
2023-12-19 13:05:00+00:00,140.0,140.05,139.66,139.69,3415
|
|
2023-12-19 13:10:00+00:00,139.68,139.84,139.53,139.71,3270
|
|
2023-12-19 13:15:00+00:00,139.7,139.74,139.54,139.6,2249
|
|
2023-12-19 13:20:00+00:00,139.59,139.62,139.39,139.42,3749
|
|
2023-12-19 13:25:00+00:00,139.42,139.71,139.39,139.69,3553
|
|
2023-12-19 13:30:00+00:00,139.69,139.78,139.49,139.73,3802
|
|
2023-12-19 13:35:00+00:00,139.73,139.9,139.53,139.89,3283
|
|
2023-12-19 13:40:00+00:00,139.89,140.12,139.86,140.05,4867
|
|
2023-12-19 13:45:00+00:00,140.05,140.19,140.04,140.13,3671
|
|
2023-12-19 13:50:00+00:00,140.12,140.21,139.96,140.05,3098
|
|
2023-12-19 13:55:00+00:00,140.06,140.38,139.91,140.34,4920
|
|
2023-12-19 14:00:00+00:00,140.34,140.38,140.2,140.33,3560
|
|
2023-12-19 14:05:00+00:00,140.32,140.36,140.18,140.28,2725
|
|
2023-12-19 14:10:00+00:00,140.29,140.37,140.09,140.26,3658
|
|
2023-12-19 14:15:00+00:00,140.26,140.47,140.25,140.44,4060
|
|
2023-12-19 14:20:00+00:00,140.43,140.49,140.2,140.21,3439
|
|
2023-12-19 14:25:00+00:00,140.21,140.43,140.2,140.38,2413
|
|
2023-12-19 14:30:00+00:00,140.38,140.47,140.3,140.42,3223
|
|
2023-12-19 14:35:00+00:00,140.42,140.56,140.26,140.36,3901
|
|
2023-12-19 14:40:00+00:00,140.35,140.45,140.16,140.39,3220
|
|
2023-12-19 14:45:00+00:00,140.39,140.44,140.26,140.29,1899
|
|
2023-12-19 14:50:00+00:00,140.3,140.38,140.22,140.28,1998
|
|
2023-12-19 14:55:00+00:00,140.27,140.31,140.05,140.15,3351
|
|
2023-12-19 15:00:00+00:00,140.14,140.25,139.98,140.05,3362
|
|
2023-12-19 15:05:00+00:00,140.03,140.11,139.76,139.93,5128
|
|
2023-12-19 15:10:00+00:00,139.92,140.15,139.87,140.09,4591
|
|
2023-12-19 15:15:00+00:00,140.09,140.25,140.05,140.18,3669
|
|
2023-12-19 15:20:00+00:00,140.19,140.25,140.02,140.06,2626
|
|
2023-12-19 15:25:00+00:00,140.06,140.12,139.82,140.11,4230
|
|
2023-12-19 15:30:00+00:00,140.11,140.33,140.07,140.25,4415
|
|
2023-12-19 15:35:00+00:00,140.24,140.24,140.05,140.06,2756
|
|
2023-12-19 15:40:00+00:00,140.06,140.19,139.89,139.93,3401
|
|
2023-12-19 15:45:00+00:00,139.92,139.92,139.75,139.84,4047
|
|
2023-12-19 15:50:00+00:00,139.83,140.07,139.83,139.92,5826
|
|
2023-12-19 15:55:00+00:00,139.91,140.15,139.89,140.14,8982
|
|
2023-12-20 09:30:00+00:00,139.09,139.58,138.92,139.15,14226
|
|
2023-12-20 09:35:00+00:00,139.16,139.45,138.69,139.18,12232
|
|
2023-12-20 09:40:00+00:00,139.16,139.38,138.65,138.65,9572
|
|
2023-12-20 09:45:00+00:00,138.65,138.77,138.2,138.4,12711
|
|
2023-12-20 09:50:00+00:00,138.41,138.67,138.3,138.43,7249
|
|
2023-12-20 09:55:00+00:00,138.43,138.47,137.98,138.14,9487
|
|
2023-12-20 10:00:00+00:00,138.12,138.42,138.02,138.22,7307
|
|
2023-12-20 10:05:00+00:00,138.22,138.34,137.91,137.99,7347
|
|
2023-12-20 10:10:00+00:00,138.0,138.27,137.88,138.25,7232
|
|
2023-12-20 10:15:00+00:00,138.26,138.57,138.08,138.12,9577
|
|
2023-12-20 10:20:00+00:00,138.12,138.69,138.0,138.66,6493
|
|
2023-12-20 10:25:00+00:00,138.66,138.68,138.23,138.5,5602
|
|
2023-12-20 10:30:00+00:00,138.5,138.66,138.3,138.43,6040
|
|
2023-12-20 10:35:00+00:00,138.44,138.6,138.3,138.45,4927
|
|
2023-12-20 10:40:00+00:00,138.45,138.81,138.43,138.77,5655
|
|
2023-12-20 10:45:00+00:00,138.77,138.87,138.56,138.83,5375
|
|
2023-12-20 10:50:00+00:00,138.83,138.88,138.53,138.54,4165
|
|
2023-12-20 10:55:00+00:00,138.55,138.74,138.4,138.49,5727
|
|
2023-12-20 11:00:00+00:00,138.5,138.83,138.45,138.55,3636
|
|
2023-12-20 11:05:00+00:00,138.56,138.64,138.35,138.41,4998
|
|
2023-12-20 11:10:00+00:00,138.4,138.55,138.29,138.35,3811
|
|
2023-12-20 11:15:00+00:00,138.35,138.83,138.32,138.82,3856
|
|
2023-12-20 11:20:00+00:00,138.82,138.95,138.72,138.85,6238
|
|
2023-12-20 11:25:00+00:00,138.85,138.96,138.63,138.77,4468
|
|
2023-12-20 11:30:00+00:00,138.78,138.79,138.62,138.72,3007
|
|
2023-12-20 11:35:00+00:00,138.72,138.93,138.7,138.9,2864
|
|
2023-12-20 11:40:00+00:00,138.9,139.09,138.85,139.04,3878
|
|
2023-12-20 11:45:00+00:00,139.03,139.3,139.03,139.24,4388
|
|
2023-12-20 11:50:00+00:00,139.26,139.4,139.1,139.1,4783
|
|
2023-12-20 11:55:00+00:00,139.1,139.15,138.99,139.05,3199
|
|
2023-12-20 12:00:00+00:00,139.05,139.28,139.05,139.14,3912
|
|
2023-12-20 12:05:00+00:00,139.13,139.18,139.01,139.02,1953
|
|
2023-12-20 12:10:00+00:00,139.01,139.18,138.93,138.93,2408
|
|
2023-12-20 12:15:00+00:00,138.93,139.11,138.93,139.07,2297
|
|
2023-12-20 12:20:00+00:00,139.06,139.13,138.96,139.01,2321
|
|
2023-12-20 12:25:00+00:00,139.02,139.07,138.85,138.92,2362
|
|
2023-12-20 12:30:00+00:00,138.9,138.96,138.58,138.84,3686
|
|
2023-12-20 12:35:00+00:00,138.86,139.04,138.75,138.97,3137
|
|
2023-12-20 12:40:00+00:00,138.96,139.07,138.83,138.87,2734
|
|
2023-12-20 12:45:00+00:00,138.87,138.93,138.77,138.81,2075
|
|
2023-12-20 12:50:00+00:00,138.82,139.03,138.78,139.02,1920
|
|
2023-12-20 12:55:00+00:00,139.02,139.24,138.99,139.21,3815
|
|
2023-12-20 13:00:00+00:00,139.21,139.27,139.1,139.2,3091
|
|
2023-12-20 13:05:00+00:00,139.21,139.23,139.09,139.12,2037
|
|
2023-12-20 13:10:00+00:00,139.12,139.22,138.98,139.02,2000
|
|
2023-12-20 13:15:00+00:00,139.01,139.11,138.99,139.02,1909
|
|
2023-12-20 13:20:00+00:00,139.03,139.08,138.89,138.99,2187
|
|
2023-12-20 13:25:00+00:00,138.98,139.12,138.96,139.03,1774
|
|
2023-12-20 13:30:00+00:00,139.02,139.1,138.94,139.05,2305
|
|
2023-12-20 13:35:00+00:00,139.05,139.1,138.95,138.97,1999
|
|
2023-12-20 13:40:00+00:00,138.97,139.03,138.78,138.86,2932
|
|
2023-12-20 13:45:00+00:00,138.86,138.88,138.71,138.76,2513
|
|
2023-12-20 13:50:00+00:00,138.77,138.78,138.62,138.67,3106
|
|
2023-12-20 13:55:00+00:00,138.67,138.8,138.56,138.74,3678
|
|
2023-12-20 14:00:00+00:00,138.73,138.78,138.62,138.67,2231
|
|
2023-12-20 14:05:00+00:00,138.65,138.78,138.65,138.65,1408
|
|
2023-12-20 14:10:00+00:00,138.65,138.74,138.61,138.64,2013
|
|
2023-12-20 14:15:00+00:00,138.65,138.7,138.61,138.61,1545
|
|
2023-12-20 14:20:00+00:00,138.61,138.69,138.48,138.64,2797
|
|
2023-12-20 14:25:00+00:00,138.63,138.68,138.48,138.52,2019
|
|
2023-12-20 14:30:00+00:00,138.51,138.51,138.12,138.16,4150
|
|
2023-12-20 14:35:00+00:00,138.17,138.2,137.4,137.48,9053
|
|
2023-12-20 14:40:00+00:00,137.42,137.71,137.27,137.28,7053
|
|
2023-12-20 14:45:00+00:00,137.28,137.42,136.79,136.99,8955
|
|
2023-12-20 14:50:00+00:00,137.0,137.08,135.89,136.63,14534
|
|
2023-12-20 14:55:00+00:00,136.65,136.89,136.2,136.21,9118
|
|
2023-12-20 15:00:00+00:00,136.22,136.44,135.55,135.61,11589
|
|
2023-12-20 15:05:00+00:00,135.61,136.13,135.37,136.13,13057
|
|
2023-12-20 15:10:00+00:00,136.09,136.53,136.03,136.11,9875
|
|
2023-12-20 15:15:00+00:00,136.13,136.96,136.13,136.6,10041
|
|
2023-12-20 15:20:00+00:00,136.59,136.73,136.2,136.22,9235
|
|
2023-12-20 15:25:00+00:00,136.21,136.31,135.71,135.74,9844
|
|
2023-12-20 15:30:00+00:00,135.75,135.99,135.49,135.88,11213
|
|
2023-12-20 15:35:00+00:00,135.89,135.92,135.5,135.56,8101
|
|
2023-12-20 15:40:00+00:00,135.57,136.2,135.56,136.13,9072
|
|
2023-12-20 15:45:00+00:00,136.13,136.25,135.92,136.14,8298
|
|
2023-12-20 15:50:00+00:00,136.15,136.32,135.88,136.1,9547
|
|
2023-12-20 15:55:00+00:00,136.1,136.1,135.42,135.43,12664
|
|
2023-12-21 09:30:00+00:00,138.09,138.73,137.57,138.16,16921
|
|
2023-12-21 09:35:00+00:00,138.18,138.37,137.57,137.74,10854
|
|
2023-12-21 09:40:00+00:00,137.73,138.14,137.39,137.91,8247
|
|
2023-12-21 09:45:00+00:00,137.92,137.94,137.38,137.49,9864
|
|
2023-12-21 09:50:00+00:00,137.48,138.01,137.38,137.73,9330
|
|
2023-12-21 09:55:00+00:00,137.71,138.01,137.52,137.76,5325
|
|
2023-12-21 10:00:00+00:00,137.77,138.29,137.76,137.97,7747
|
|
2023-12-21 10:05:00+00:00,137.95,138.0,137.44,137.47,6172
|
|
2023-12-21 10:10:00+00:00,137.47,137.99,137.46,137.98,7220
|
|
2023-12-21 10:15:00+00:00,137.99,138.73,137.82,138.59,9627
|
|
2023-12-21 10:20:00+00:00,138.59,139.07,138.57,139.07,12173
|
|
2023-12-21 10:25:00+00:00,139.08,139.15,138.44,138.59,9688
|
|
2023-12-21 10:30:00+00:00,138.6,138.98,138.58,138.96,6455
|
|
2023-12-21 10:35:00+00:00,138.98,139.09,138.72,138.79,5698
|
|
2023-12-21 10:40:00+00:00,138.79,139.11,138.65,138.91,8321
|
|
2023-12-21 10:45:00+00:00,138.91,139.14,138.88,139.08,5152
|
|
2023-12-21 10:50:00+00:00,139.07,139.09,138.58,138.76,6455
|
|
2023-12-21 10:55:00+00:00,138.74,138.99,138.64,138.98,4208
|
|
2023-12-21 11:00:00+00:00,138.98,139.34,138.85,139.23,7969
|
|
2023-12-21 11:05:00+00:00,139.24,139.32,138.92,139.09,6422
|
|
2023-12-21 11:10:00+00:00,139.09,139.25,138.71,139.06,7262
|
|
2023-12-21 11:15:00+00:00,139.06,139.13,138.77,138.98,4653
|
|
2023-12-21 11:20:00+00:00,138.97,139.27,138.8,139.22,4995
|
|
2023-12-21 11:25:00+00:00,139.21,139.35,139.12,139.31,5003
|
|
2023-12-21 11:30:00+00:00,139.31,139.38,139.11,139.29,3838
|
|
2023-12-21 11:35:00+00:00,139.3,139.51,139.22,139.42,6293
|
|
2023-12-21 11:40:00+00:00,139.44,139.55,139.33,139.47,4393
|
|
2023-12-21 11:45:00+00:00,139.47,139.66,139.44,139.56,4859
|
|
2023-12-21 11:50:00+00:00,139.57,139.6,139.45,139.46,3508
|
|
2023-12-21 11:55:00+00:00,139.46,139.48,139.21,139.31,3689
|
|
2023-12-21 12:00:00+00:00,139.3,139.32,138.94,138.95,6199
|
|
2023-12-21 12:05:00+00:00,138.96,139.14,138.85,138.91,3817
|
|
2023-12-21 12:10:00+00:00,138.91,139.12,138.85,138.96,3240
|
|
2023-12-21 12:15:00+00:00,138.97,139.25,138.92,139.1,3953
|
|
2023-12-21 12:20:00+00:00,139.1,139.29,139.0,139.23,3220
|
|
2023-12-21 12:25:00+00:00,139.22,139.34,139.11,139.21,2854
|
|
2023-12-21 12:30:00+00:00,139.22,139.52,139.16,139.39,4834
|
|
2023-12-21 12:35:00+00:00,139.38,139.61,139.33,139.47,3269
|
|
2023-12-21 12:40:00+00:00,139.47,139.64,139.4,139.52,3586
|
|
2023-12-21 12:45:00+00:00,139.52,139.52,139.34,139.42,2450
|
|
2023-12-21 12:50:00+00:00,139.42,139.5,139.25,139.28,2423
|
|
2023-12-21 12:55:00+00:00,139.28,139.29,138.97,139.14,3494
|
|
2023-12-21 13:00:00+00:00,139.13,139.47,139.1,139.34,3606
|
|
2023-12-21 13:05:00+00:00,139.33,139.45,139.2,139.3,2708
|
|
2023-12-21 13:10:00+00:00,139.29,139.45,139.2,139.23,2914
|
|
2023-12-21 13:15:00+00:00,139.25,139.27,138.66,138.74,3875
|
|
2023-12-21 13:20:00+00:00,138.74,139.28,138.62,139.13,4548
|
|
2023-12-21 13:25:00+00:00,139.14,139.18,138.92,139.15,3157
|
|
2023-12-21 13:30:00+00:00,139.17,139.25,139.03,139.1,2885
|
|
2023-12-21 13:35:00+00:00,139.11,139.12,138.74,138.75,3592
|
|
2023-12-21 13:40:00+00:00,138.75,139.03,138.66,139.0,3584
|
|
2023-12-21 13:45:00+00:00,139.0,139.14,138.77,138.88,3084
|
|
2023-12-21 13:50:00+00:00,138.88,139.06,138.81,138.91,2519
|
|
2023-12-21 13:55:00+00:00,138.9,139.03,138.79,138.99,2651
|
|
2023-12-21 14:00:00+00:00,138.99,139.0,138.8,138.86,2116
|
|
2023-12-21 14:05:00+00:00,138.87,138.96,138.81,138.91,1727
|
|
2023-12-21 14:10:00+00:00,138.9,139.02,138.79,138.89,2623
|
|
2023-12-21 14:15:00+00:00,138.88,139.1,138.83,139.05,2757
|
|
2023-12-21 14:20:00+00:00,139.04,139.08,138.8,138.83,2742
|
|
2023-12-21 14:25:00+00:00,138.83,138.97,138.78,138.92,2560
|
|
2023-12-21 14:30:00+00:00,138.92,139.09,138.85,139.07,2801
|
|
2023-12-21 14:35:00+00:00,139.07,139.17,138.95,139.07,2478
|
|
2023-12-21 14:40:00+00:00,139.08,139.21,139.06,139.17,2474
|
|
2023-12-21 14:45:00+00:00,139.16,139.25,139.01,139.03,2447
|
|
2023-12-21 14:50:00+00:00,139.03,139.09,138.8,138.84,2731
|
|
2023-12-21 14:55:00+00:00,138.84,138.9,138.57,138.72,3390
|
|
2023-12-21 15:00:00+00:00,138.73,138.95,138.63,138.93,3327
|
|
2023-12-21 15:05:00+00:00,138.94,139.0,138.74,138.94,2908
|
|
2023-12-21 15:10:00+00:00,138.94,139.17,138.91,139.1,3671
|
|
2023-12-21 15:15:00+00:00,139.11,139.3,139.02,139.25,2835
|
|
2023-12-21 15:20:00+00:00,139.26,139.49,139.25,139.48,4258
|
|
2023-12-21 15:25:00+00:00,139.47,139.95,139.43,139.87,8190
|
|
2023-12-21 15:30:00+00:00,139.87,139.92,139.68,139.72,5555
|
|
2023-12-21 15:35:00+00:00,139.71,139.8,139.64,139.7,3806
|
|
2023-12-21 15:40:00+00:00,139.7,139.84,139.66,139.71,3729
|
|
2023-12-21 15:45:00+00:00,139.71,139.91,139.7,139.85,5054
|
|
2023-12-21 15:50:00+00:00,139.84,139.98,139.75,139.84,6380
|
|
2023-12-21 15:55:00+00:00,139.81,139.93,139.74,139.86,10619
|
|
2023-12-22 09:30:00+00:00,140.48,140.7,139.96,140.19,12559
|
|
2023-12-22 09:35:00+00:00,140.16,140.3,139.65,140.28,8801
|
|
2023-12-22 09:40:00+00:00,140.29,140.53,139.97,140.38,7914
|
|
2023-12-22 09:45:00+00:00,140.39,140.45,139.83,139.87,7179
|
|
2023-12-22 09:50:00+00:00,139.88,140.03,139.65,139.83,8091
|
|
2023-12-22 09:55:00+00:00,139.81,139.91,139.51,139.78,7976
|
|
2023-12-22 10:00:00+00:00,139.79,139.98,139.57,139.67,7180
|
|
2023-12-22 10:05:00+00:00,139.68,139.87,139.26,139.81,7117
|
|
2023-12-22 10:10:00+00:00,139.81,140.28,139.7,140.23,8424
|
|
2023-12-22 10:15:00+00:00,140.23,140.25,139.98,140.08,7200
|
|
2023-12-22 10:20:00+00:00,140.07,140.07,139.76,140.03,6064
|
|
2023-12-22 10:25:00+00:00,140.02,140.27,139.93,140.21,6878
|
|
2023-12-22 10:30:00+00:00,140.23,140.33,140.08,140.31,5862
|
|
2023-12-22 10:35:00+00:00,140.31,140.38,139.93,140.18,5791
|
|
2023-12-22 10:40:00+00:00,140.15,140.3,140.01,140.14,3935
|
|
2023-12-22 10:45:00+00:00,140.15,140.19,139.97,140.01,3201
|
|
2023-12-22 10:50:00+00:00,140.03,140.33,139.98,140.25,4758
|
|
2023-12-22 10:55:00+00:00,140.25,140.32,139.79,139.79,4950
|
|
2023-12-22 11:00:00+00:00,139.8,139.94,139.51,139.71,5362
|
|
2023-12-22 11:05:00+00:00,139.71,139.72,139.34,139.65,4874
|
|
2023-12-22 11:10:00+00:00,139.65,139.87,139.56,139.83,3922
|
|
2023-12-22 11:15:00+00:00,139.83,139.85,139.6,139.62,2809
|
|
2023-12-22 11:20:00+00:00,139.61,139.75,139.43,139.55,3307
|
|
2023-12-22 11:25:00+00:00,139.54,139.69,139.47,139.55,2644
|
|
2023-12-22 11:30:00+00:00,139.55,139.77,139.54,139.7,3535
|
|
2023-12-22 11:35:00+00:00,139.69,139.69,139.45,139.5,2712
|
|
2023-12-22 11:40:00+00:00,139.51,139.51,139.31,139.36,4010
|
|
2023-12-22 11:45:00+00:00,139.35,139.5,139.28,139.37,3686
|
|
2023-12-22 11:50:00+00:00,139.37,139.43,139.22,139.34,3094
|
|
2023-12-22 11:55:00+00:00,139.34,139.61,139.34,139.58,3552
|
|
2023-12-22 12:00:00+00:00,139.58,139.77,139.58,139.68,3505
|
|
2023-12-22 12:05:00+00:00,139.68,139.76,139.32,139.49,4103
|
|
2023-12-22 12:10:00+00:00,139.49,139.51,139.32,139.35,2980
|
|
2023-12-22 12:15:00+00:00,139.34,139.54,139.29,139.47,2420
|
|
2023-12-22 12:20:00+00:00,139.48,139.49,139.25,139.31,2056
|
|
2023-12-22 12:25:00+00:00,139.31,139.65,139.3,139.62,2583
|
|
2023-12-22 12:30:00+00:00,139.61,139.65,139.45,139.54,2389
|
|
2023-12-22 12:35:00+00:00,139.53,139.66,139.5,139.57,1711
|
|
2023-12-22 12:40:00+00:00,139.57,139.67,139.55,139.65,1798
|
|
2023-12-22 12:45:00+00:00,139.65,139.71,139.56,139.63,1884
|
|
2023-12-22 12:50:00+00:00,139.64,139.71,139.59,139.69,1780
|
|
2023-12-22 12:55:00+00:00,139.68,139.69,139.59,139.66,1230
|
|
2023-12-22 13:00:00+00:00,139.66,139.72,139.58,139.71,1902
|
|
2023-12-22 13:05:00+00:00,139.72,139.81,139.69,139.76,2166
|
|
2023-12-22 13:10:00+00:00,139.76,139.83,139.73,139.74,1681
|
|
2023-12-22 13:15:00+00:00,139.73,139.78,139.66,139.72,1801
|
|
2023-12-22 13:20:00+00:00,139.71,139.84,139.7,139.8,1187
|
|
2023-12-22 13:25:00+00:00,139.8,139.84,139.74,139.75,1299
|
|
2023-12-22 13:30:00+00:00,139.74,139.87,139.72,139.84,1693
|
|
2023-12-22 13:35:00+00:00,139.85,139.95,139.82,139.91,3128
|
|
2023-12-22 13:40:00+00:00,139.92,139.93,139.74,139.83,1941
|
|
2023-12-22 13:45:00+00:00,139.82,139.83,139.67,139.76,1589
|
|
2023-12-22 13:50:00+00:00,139.76,139.79,139.63,139.68,1430
|
|
2023-12-22 13:55:00+00:00,139.67,139.73,139.51,139.56,2071
|
|
2023-12-22 14:00:00+00:00,139.56,139.65,139.46,139.47,1698
|
|
2023-12-22 14:05:00+00:00,139.46,139.47,138.97,139.14,4943
|
|
2023-12-22 14:10:00+00:00,139.13,139.3,139.09,139.26,2368
|
|
2023-12-22 14:15:00+00:00,139.26,139.27,138.74,138.86,4201
|
|
2023-12-22 14:20:00+00:00,138.85,139.0,138.44,138.7,4247
|
|
2023-12-22 14:25:00+00:00,138.67,138.82,138.47,138.67,4380
|
|
2023-12-22 14:30:00+00:00,138.69,138.79,138.31,138.62,4875
|
|
2023-12-22 14:35:00+00:00,138.64,138.97,138.58,138.86,2538
|
|
2023-12-22 14:40:00+00:00,138.85,139.18,138.84,139.12,3164
|
|
2023-12-22 14:45:00+00:00,139.1,139.22,139.07,139.17,2200
|
|
2023-12-22 14:50:00+00:00,139.16,139.22,139.08,139.14,1724
|
|
2023-12-22 14:55:00+00:00,139.14,139.32,139.12,139.32,1563
|
|
2023-12-22 15:00:00+00:00,139.33,139.43,139.07,139.21,4428
|
|
2023-12-22 15:05:00+00:00,139.21,139.32,139.05,139.08,2029
|
|
2023-12-22 15:10:00+00:00,139.09,139.23,139.07,139.19,1531
|
|
2023-12-22 15:15:00+00:00,139.18,139.22,139.07,139.15,1619
|
|
2023-12-22 15:20:00+00:00,139.14,139.36,139.09,139.28,2033
|
|
2023-12-22 15:25:00+00:00,139.27,139.42,139.2,139.39,3205
|
|
2023-12-22 15:30:00+00:00,139.39,139.45,139.27,139.3,3004
|
|
2023-12-22 15:35:00+00:00,139.3,139.48,139.23,139.34,2251
|
|
2023-12-22 15:40:00+00:00,139.31,139.4,139.15,139.4,2717
|
|
2023-12-22 15:45:00+00:00,139.4,139.49,139.35,139.4,2503
|
|
2023-12-22 15:50:00+00:00,139.38,139.67,139.36,139.6,4105
|
|
2023-12-22 15:55:00+00:00,139.59,139.66,139.4,139.61,5702
|
|
2023-12-26 09:30:00+00:00,140.01,140.81,139.92,140.75,9765
|
|
2023-12-26 09:35:00+00:00,140.76,141.61,140.58,141.61,15232
|
|
2023-12-26 09:40:00+00:00,141.59,142.65,141.59,142.3,18997
|
|
2023-12-26 09:45:00+00:00,142.3,142.48,142.07,142.35,9069
|
|
2023-12-26 09:50:00+00:00,142.36,142.42,141.9,142.04,8068
|
|
2023-12-26 09:55:00+00:00,142.04,142.23,141.95,142.13,7386
|
|
2023-12-26 10:00:00+00:00,142.13,142.59,141.99,142.58,9937
|
|
2023-12-26 10:05:00+00:00,142.55,142.6,142.25,142.44,7332
|
|
2023-12-26 10:10:00+00:00,142.42,142.6,142.19,142.36,7859
|
|
2023-12-26 10:15:00+00:00,142.38,142.53,142.34,142.47,5162
|
|
2023-12-26 10:20:00+00:00,142.49,142.49,142.29,142.37,4360
|
|
2023-12-26 10:25:00+00:00,142.36,142.37,142.02,142.09,5603
|
|
2023-12-26 10:30:00+00:00,142.11,142.27,141.9,141.95,5684
|
|
2023-12-26 10:35:00+00:00,141.96,142.2,141.87,142.07,6591
|
|
2023-12-26 10:40:00+00:00,142.07,142.11,141.73,141.75,5429
|
|
2023-12-26 10:45:00+00:00,141.75,141.83,141.63,141.69,4998
|
|
2023-12-26 10:50:00+00:00,141.68,141.69,141.44,141.54,5609
|
|
2023-12-26 10:55:00+00:00,141.54,141.73,141.4,141.45,3789
|
|
2023-12-26 11:00:00+00:00,141.45,141.51,141.23,141.35,3639
|
|
2023-12-26 11:05:00+00:00,141.35,141.42,141.16,141.32,3242
|
|
2023-12-26 11:10:00+00:00,141.33,141.49,141.11,141.36,4893
|
|
2023-12-26 11:15:00+00:00,141.35,141.39,141.17,141.2,3168
|
|
2023-12-26 11:20:00+00:00,141.19,141.32,141.15,141.22,2547
|
|
2023-12-26 11:25:00+00:00,141.22,141.48,141.17,141.46,3979
|
|
2023-12-26 11:30:00+00:00,141.47,141.71,141.46,141.64,5690
|
|
2023-12-26 11:35:00+00:00,141.63,141.73,141.51,141.7,4150
|
|
2023-12-26 11:40:00+00:00,141.69,141.77,141.57,141.57,3242
|
|
2023-12-26 11:45:00+00:00,141.57,141.67,141.52,141.63,2315
|
|
2023-12-26 11:50:00+00:00,141.64,141.86,141.63,141.81,3400
|
|
2023-12-26 11:55:00+00:00,141.81,141.86,141.7,141.83,2637
|
|
2023-12-26 12:00:00+00:00,141.83,141.88,141.68,141.82,4270
|
|
2023-12-26 12:05:00+00:00,141.83,141.85,141.64,141.76,3179
|
|
2023-12-26 12:10:00+00:00,141.76,141.96,141.75,141.96,3240
|
|
2023-12-26 12:15:00+00:00,141.95,142.0,141.83,141.88,2662
|
|
2023-12-26 12:20:00+00:00,141.87,141.88,141.68,141.7,2846
|
|
2023-12-26 12:25:00+00:00,141.71,141.77,141.66,141.69,2680
|
|
2023-12-26 12:30:00+00:00,141.68,141.74,141.55,141.62,3030
|
|
2023-12-26 12:35:00+00:00,141.61,141.69,141.53,141.56,2581
|
|
2023-12-26 12:40:00+00:00,141.58,141.74,141.57,141.69,3109
|
|
2023-12-26 12:45:00+00:00,141.69,141.82,141.68,141.78,2075
|
|
2023-12-26 12:50:00+00:00,141.77,141.78,141.64,141.69,2800
|
|
2023-12-26 12:55:00+00:00,141.69,141.71,141.52,141.56,2241
|
|
2023-12-26 13:00:00+00:00,141.56,141.63,141.41,141.47,1625
|
|
2023-12-26 13:05:00+00:00,141.47,141.51,141.38,141.43,1550
|
|
2023-12-26 13:10:00+00:00,141.43,141.5,141.39,141.42,1485
|
|
2023-12-26 13:15:00+00:00,141.41,141.41,141.26,141.3,1987
|
|
2023-12-26 13:20:00+00:00,141.29,141.41,141.29,141.37,1395
|
|
2023-12-26 13:25:00+00:00,141.37,141.38,141.27,141.35,1849
|
|
2023-12-26 13:30:00+00:00,141.37,141.52,141.36,141.44,2329
|
|
2023-12-26 13:35:00+00:00,141.44,141.47,141.39,141.41,1179
|
|
2023-12-26 13:40:00+00:00,141.42,141.52,141.39,141.52,1419
|
|
2023-12-26 13:45:00+00:00,141.51,141.75,141.51,141.71,3573
|
|
2023-12-26 13:50:00+00:00,141.72,141.73,141.6,141.68,2400
|
|
2023-12-26 13:55:00+00:00,141.67,141.74,141.47,141.63,2453
|
|
2023-12-26 14:00:00+00:00,141.62,141.93,141.61,141.87,3481
|
|
2023-12-26 14:05:00+00:00,141.88,141.97,141.84,141.95,2459
|
|
2023-12-26 14:10:00+00:00,141.96,142.07,141.95,142.01,3295
|
|
2023-12-26 14:15:00+00:00,142.0,142.14,141.98,142.1,3715
|
|
2023-12-26 14:20:00+00:00,142.1,142.22,142.09,142.21,3373
|
|
2023-12-26 14:25:00+00:00,142.21,142.54,142.18,142.53,7609
|
|
2023-12-26 14:30:00+00:00,142.53,142.85,142.45,142.79,7160
|
|
2023-12-26 14:35:00+00:00,142.8,142.9,142.64,142.66,6490
|
|
2023-12-26 14:40:00+00:00,142.65,142.99,142.64,142.79,6466
|
|
2023-12-26 14:45:00+00:00,142.79,143.15,142.74,143.13,8179
|
|
2023-12-26 14:50:00+00:00,143.12,143.82,143.08,143.55,13765
|
|
2023-12-26 14:55:00+00:00,143.56,143.56,143.12,143.28,7970
|
|
2023-12-26 15:00:00+00:00,143.29,143.4,143.2,143.28,5849
|
|
2023-12-26 15:05:00+00:00,143.28,143.44,143.15,143.17,5170
|
|
2023-12-26 15:10:00+00:00,143.17,143.29,143.07,143.18,5454
|
|
2023-12-26 15:15:00+00:00,143.17,143.66,143.17,143.64,7824
|
|
2023-12-26 15:20:00+00:00,143.65,143.73,143.42,143.66,7156
|
|
2023-12-26 15:25:00+00:00,143.67,143.83,143.64,143.67,7133
|
|
2023-12-26 15:30:00+00:00,143.67,143.85,143.66,143.76,6847
|
|
2023-12-26 15:35:00+00:00,143.77,143.79,143.52,143.74,6464
|
|
2023-12-26 15:40:00+00:00,143.74,143.75,143.47,143.5,6022
|
|
2023-12-26 15:45:00+00:00,143.5,143.67,143.49,143.52,5746
|
|
2023-12-26 15:50:00+00:00,143.51,143.69,143.33,143.36,8940
|
|
2023-12-26 15:55:00+00:00,143.37,143.53,143.35,143.44,11586
|
|
2023-12-27 09:30:00+00:00,144.75,145.54,143.91,144.31,25699
|
|
2023-12-27 09:35:00+00:00,144.31,145.25,143.94,143.97,15054
|
|
2023-12-27 09:40:00+00:00,143.95,144.55,143.83,144.44,11503
|
|
2023-12-27 09:45:00+00:00,144.47,144.5,143.88,144.09,10493
|
|
2023-12-27 09:50:00+00:00,144.08,144.29,143.75,143.79,8262
|
|
2023-12-27 09:55:00+00:00,143.79,144.38,143.62,144.32,11167
|
|
2023-12-27 10:00:00+00:00,144.32,144.35,143.92,144.26,7766
|
|
2023-12-27 10:05:00+00:00,144.27,144.53,144.21,144.33,7702
|
|
2023-12-27 10:10:00+00:00,144.32,144.37,143.18,143.27,11048
|
|
2023-12-27 10:15:00+00:00,143.28,143.99,143.27,143.92,9014
|
|
2023-12-27 10:20:00+00:00,143.91,143.97,143.66,143.86,5953
|
|
2023-12-27 10:25:00+00:00,143.87,144.14,143.57,144.02,5166
|
|
2023-12-27 10:30:00+00:00,144.02,144.14,143.87,143.9,5405
|
|
2023-12-27 10:35:00+00:00,143.91,144.09,143.79,144.06,4551
|
|
2023-12-27 10:40:00+00:00,144.06,144.2,143.96,144.09,4443
|
|
2023-12-27 10:45:00+00:00,144.06,144.22,143.84,144.18,4804
|
|
2023-12-27 10:50:00+00:00,144.15,144.19,143.42,143.82,7159
|
|
2023-12-27 10:55:00+00:00,143.81,144.13,143.78,143.94,4715
|
|
2023-12-27 11:00:00+00:00,143.96,144.31,143.78,144.25,4464
|
|
2023-12-27 11:05:00+00:00,144.25,144.49,144.24,144.43,5023
|
|
2023-12-27 11:10:00+00:00,144.44,144.59,144.33,144.41,4847
|
|
2023-12-27 11:15:00+00:00,144.42,144.55,144.31,144.35,3193
|
|
2023-12-27 11:20:00+00:00,144.35,144.4,144.21,144.39,3573
|
|
2023-12-27 11:25:00+00:00,144.39,144.7,144.31,144.65,4771
|
|
2023-12-27 11:30:00+00:00,144.64,144.71,144.55,144.69,3219
|
|
2023-12-27 11:35:00+00:00,144.7,144.89,144.62,144.88,5440
|
|
2023-12-27 11:40:00+00:00,144.89,144.94,144.8,144.83,4125
|
|
2023-12-27 11:45:00+00:00,144.83,144.83,144.5,144.59,4843
|
|
2023-12-27 11:50:00+00:00,144.59,144.7,144.45,144.52,3078
|
|
2023-12-27 11:55:00+00:00,144.52,144.84,144.46,144.8,4381
|
|
2023-12-27 12:00:00+00:00,144.81,144.91,144.75,144.78,3313
|
|
2023-12-27 12:05:00+00:00,144.76,144.81,144.62,144.73,2123
|
|
2023-12-27 12:10:00+00:00,144.73,144.86,144.66,144.83,2341
|
|
2023-12-27 12:15:00+00:00,144.83,144.86,144.73,144.84,2246
|
|
2023-12-27 12:20:00+00:00,144.84,144.92,144.72,144.84,2182
|
|
2023-12-27 12:25:00+00:00,144.84,144.98,144.8,144.94,2941
|
|
2023-12-27 12:30:00+00:00,144.93,145.02,144.89,144.97,2947
|
|
2023-12-27 12:35:00+00:00,144.97,144.98,144.77,144.84,2931
|
|
2023-12-27 12:40:00+00:00,144.87,144.89,144.67,144.81,3010
|
|
2023-12-27 12:45:00+00:00,144.81,144.9,144.77,144.81,1735
|
|
2023-12-27 12:50:00+00:00,144.8,144.89,144.74,144.86,1668
|
|
2023-12-27 12:55:00+00:00,144.86,144.97,144.83,144.89,2527
|
|
2023-12-27 13:00:00+00:00,144.88,145.0,144.88,144.97,2240
|
|
2023-12-27 13:05:00+00:00,144.95,145.23,144.85,145.17,6252
|
|
2023-12-27 13:10:00+00:00,145.16,145.44,145.11,145.13,5879
|
|
2023-12-27 13:15:00+00:00,145.11,145.21,145.04,145.14,3538
|
|
2023-12-27 13:20:00+00:00,145.14,145.15,145.02,145.1,2035
|
|
2023-12-27 13:25:00+00:00,145.1,145.35,145.07,145.32,3865
|
|
2023-12-27 13:30:00+00:00,145.32,145.43,145.31,145.41,2822
|
|
2023-12-27 13:35:00+00:00,145.42,145.58,145.39,145.56,3824
|
|
2023-12-27 13:40:00+00:00,145.56,145.68,145.5,145.59,4444
|
|
2023-12-27 13:45:00+00:00,145.6,145.69,145.4,145.48,4805
|
|
2023-12-27 13:50:00+00:00,145.5,145.65,145.4,145.5,4646
|
|
2023-12-27 13:55:00+00:00,145.51,145.64,145.41,145.43,3051
|
|
2023-12-27 14:00:00+00:00,145.42,145.42,144.94,145.09,8106
|
|
2023-12-27 14:05:00+00:00,145.09,145.42,144.91,145.34,5649
|
|
2023-12-27 14:10:00+00:00,145.35,145.45,145.14,145.32,4987
|
|
2023-12-27 14:15:00+00:00,145.35,145.47,145.26,145.44,3277
|
|
2023-12-27 14:20:00+00:00,145.45,145.69,145.45,145.68,4400
|
|
2023-12-27 14:25:00+00:00,145.68,145.81,145.58,145.78,6012
|
|
2023-12-27 14:30:00+00:00,145.79,145.8,145.61,145.74,4542
|
|
2023-12-27 14:35:00+00:00,145.74,145.86,145.68,145.78,3548
|
|
2023-12-27 14:40:00+00:00,145.78,145.92,145.6,145.66,5207
|
|
2023-12-27 14:45:00+00:00,145.66,145.89,145.65,145.88,4065
|
|
2023-12-27 14:50:00+00:00,145.88,145.89,145.74,145.83,2961
|
|
2023-12-27 14:55:00+00:00,145.84,145.88,145.58,145.61,4257
|
|
2023-12-27 15:00:00+00:00,145.62,145.75,145.53,145.73,4072
|
|
2023-12-27 15:05:00+00:00,145.74,145.89,145.7,145.85,3946
|
|
2023-12-27 15:10:00+00:00,145.86,145.92,145.77,145.91,3742
|
|
2023-12-27 15:15:00+00:00,145.91,146.01,145.85,145.98,6034
|
|
2023-12-27 15:20:00+00:00,145.97,146.17,145.89,146.08,5751
|
|
2023-12-27 15:25:00+00:00,146.08,146.19,145.92,146.09,4907
|
|
2023-12-27 15:30:00+00:00,146.08,146.15,146.02,146.05,3720
|
|
2023-12-27 15:35:00+00:00,146.05,146.18,145.99,146.14,4055
|
|
2023-12-27 15:40:00+00:00,146.14,146.21,146.03,146.16,4779
|
|
2023-12-27 15:45:00+00:00,146.15,146.25,145.96,146.04,5700
|
|
2023-12-27 15:50:00+00:00,146.04,146.18,145.82,145.84,8590
|
|
2023-12-27 15:55:00+00:00,145.85,146.2,145.85,146.13,12726
|
|
2023-12-28 09:30:00+00:00,146.78,147.31,145.95,146.17,17620
|
|
2023-12-28 09:35:00+00:00,146.22,146.63,146.02,146.51,8475
|
|
2023-12-28 09:40:00+00:00,146.52,147.3,146.48,146.87,14715
|
|
2023-12-28 09:45:00+00:00,146.86,147.08,146.61,146.79,8673
|
|
2023-12-28 09:50:00+00:00,146.79,146.99,146.58,146.92,7838
|
|
2023-12-28 09:55:00+00:00,146.91,147.48,146.81,147.33,11416
|
|
2023-12-28 10:00:00+00:00,147.32,147.94,147.25,147.7,14352
|
|
2023-12-28 10:05:00+00:00,147.7,147.81,147.38,147.79,12438
|
|
2023-12-28 10:10:00+00:00,147.78,148.29,147.72,148.01,15649
|
|
2023-12-28 10:15:00+00:00,148.0,148.37,147.79,147.91,11946
|
|
2023-12-28 10:20:00+00:00,147.91,148.58,147.85,148.58,11885
|
|
2023-12-28 10:25:00+00:00,148.57,149.34,148.56,149.19,19296
|
|
2023-12-28 10:30:00+00:00,149.19,149.49,148.96,149.08,16204
|
|
2023-12-28 10:35:00+00:00,149.08,149.92,149.07,149.77,17945
|
|
2023-12-28 10:40:00+00:00,149.76,149.89,149.18,149.19,15257
|
|
2023-12-28 10:45:00+00:00,149.19,149.6,149.06,149.28,12826
|
|
2023-12-28 10:50:00+00:00,149.29,149.4,149.09,149.28,8325
|
|
2023-12-28 10:55:00+00:00,149.28,149.7,149.15,149.44,13359
|
|
2023-12-28 11:00:00+00:00,149.43,149.45,149.07,149.24,9586
|
|
2023-12-28 11:05:00+00:00,149.25,149.47,149.03,149.05,8405
|
|
2023-12-28 11:10:00+00:00,149.06,149.24,148.88,148.88,7873
|
|
2023-12-28 11:15:00+00:00,148.88,149.2,148.85,148.91,6995
|
|
2023-12-28 11:20:00+00:00,148.91,149.13,148.77,149.1,6007
|
|
2023-12-28 11:25:00+00:00,149.1,149.22,148.96,149.2,5819
|
|
2023-12-28 11:30:00+00:00,149.21,149.47,149.08,149.36,7443
|
|
2023-12-28 11:35:00+00:00,149.36,149.5,149.11,149.18,6108
|
|
2023-12-28 11:40:00+00:00,149.19,149.53,149.04,149.42,6211
|
|
2023-12-28 11:45:00+00:00,149.42,149.44,149.28,149.39,4281
|
|
2023-12-28 11:50:00+00:00,149.38,149.41,149.18,149.36,4182
|
|
2023-12-28 11:55:00+00:00,149.38,149.44,149.26,149.39,3563
|
|
2023-12-28 12:00:00+00:00,149.39,149.78,149.3,149.54,7538
|
|
2023-12-28 12:05:00+00:00,149.54,149.6,149.26,149.3,5477
|
|
2023-12-28 12:10:00+00:00,149.3,149.48,149.29,149.46,4044
|
|
2023-12-28 12:15:00+00:00,149.46,149.82,149.44,149.81,6811
|
|
2023-12-28 12:20:00+00:00,149.81,149.83,149.55,149.64,5099
|
|
2023-12-28 12:25:00+00:00,149.64,149.73,149.58,149.62,3380
|
|
2023-12-28 12:30:00+00:00,149.63,150.05,149.62,150.03,7758
|
|
2023-12-28 12:35:00+00:00,150.04,150.41,150.0,150.08,10463
|
|
2023-12-28 12:40:00+00:00,150.07,150.21,149.92,150.01,6336
|
|
2023-12-28 12:45:00+00:00,150.01,150.12,149.81,149.85,5071
|
|
2023-12-28 12:50:00+00:00,149.85,150.11,149.83,150.06,5016
|
|
2023-12-28 12:55:00+00:00,150.06,150.12,149.96,150.03,3654
|
|
2023-12-28 13:00:00+00:00,150.04,150.1,149.44,149.64,8497
|
|
2023-12-28 13:05:00+00:00,149.65,149.85,149.3,149.8,6442
|
|
2023-12-28 13:10:00+00:00,149.8,149.95,149.6,149.62,4545
|
|
2023-12-28 13:15:00+00:00,149.63,149.81,149.51,149.65,3777
|
|
2023-12-28 13:20:00+00:00,149.67,149.74,149.45,149.61,2888
|
|
2023-12-28 13:25:00+00:00,149.6,149.64,149.46,149.52,2026
|
|
2023-12-28 13:30:00+00:00,149.53,149.68,149.42,149.63,2962
|
|
2023-12-28 13:35:00+00:00,149.63,149.88,149.61,149.76,3767
|
|
2023-12-28 13:40:00+00:00,149.77,149.77,149.6,149.65,2976
|
|
2023-12-28 13:45:00+00:00,149.65,149.68,149.51,149.54,2023
|
|
2023-12-28 13:50:00+00:00,149.56,149.85,149.54,149.8,3218
|
|
2023-12-28 13:55:00+00:00,149.8,149.82,149.6,149.74,2451
|
|
2023-12-28 14:00:00+00:00,149.74,150.02,149.68,150.01,4456
|
|
2023-12-28 14:05:00+00:00,150.01,150.02,149.86,149.88,3451
|
|
2023-12-28 14:10:00+00:00,149.88,150.02,149.83,149.95,3137
|
|
2023-12-28 14:15:00+00:00,149.96,150.15,149.9,150.03,4650
|
|
2023-12-28 14:20:00+00:00,150.04,150.06,149.67,149.68,4428
|
|
2023-12-28 14:25:00+00:00,149.67,149.8,149.65,149.72,2686
|
|
2023-12-28 14:30:00+00:00,149.72,149.73,149.47,149.56,3818
|
|
2023-12-28 14:35:00+00:00,149.55,149.73,149.52,149.58,4242
|
|
2023-12-28 14:40:00+00:00,149.59,149.61,149.43,149.54,3051
|
|
2023-12-28 14:45:00+00:00,149.55,149.55,149.31,149.37,4133
|
|
2023-12-28 14:50:00+00:00,149.36,149.42,149.07,149.11,5553
|
|
2023-12-28 14:55:00+00:00,149.12,149.25,149.06,149.22,4598
|
|
2023-12-28 15:00:00+00:00,149.22,149.25,148.93,148.98,5327
|
|
2023-12-28 15:05:00+00:00,148.97,149.12,148.89,148.98,5135
|
|
2023-12-28 15:10:00+00:00,148.98,149.05,148.53,148.71,8222
|
|
2023-12-28 15:15:00+00:00,148.71,148.92,148.57,148.89,6609
|
|
2023-12-28 15:20:00+00:00,148.88,149.05,148.83,149.02,5366
|
|
2023-12-28 15:25:00+00:00,149.01,149.04,148.87,148.98,4128
|
|
2023-12-28 15:30:00+00:00,148.99,149.16,148.95,149.12,3933
|
|
2023-12-28 15:35:00+00:00,149.12,149.22,149.04,149.18,4249
|
|
2023-12-28 15:40:00+00:00,149.18,149.34,149.16,149.28,5071
|
|
2023-12-28 15:45:00+00:00,149.28,149.3,148.99,149.06,4634
|
|
2023-12-28 15:50:00+00:00,149.06,149.16,148.63,148.65,8039
|
|
2023-12-28 15:55:00+00:00,148.64,148.89,148.63,148.76,12262
|
|
2023-12-29 09:30:00+00:00,149.51,150.61,149.08,149.15,24025
|
|
2023-12-29 09:35:00+00:00,149.15,150.14,149.02,149.9,16525
|
|
2023-12-29 09:40:00+00:00,149.88,150.74,149.56,150.7,17668
|
|
2023-12-29 09:45:00+00:00,150.7,151.05,150.28,150.28,19006
|
|
2023-12-29 09:50:00+00:00,150.28,150.42,149.86,150.35,15162
|
|
2023-12-29 09:55:00+00:00,150.36,150.48,150.11,150.3,7964
|
|
2023-12-29 10:00:00+00:00,150.31,150.42,149.91,150.42,10081
|
|
2023-12-29 10:05:00+00:00,150.41,150.74,150.26,150.33,11914
|
|
2023-12-29 10:10:00+00:00,150.32,150.5,150.23,150.37,6917
|
|
2023-12-29 10:15:00+00:00,150.36,150.48,150.22,150.27,5111
|
|
2023-12-29 10:20:00+00:00,150.27,150.31,150.22,150.25,4181
|
|
2023-12-29 10:25:00+00:00,150.23,150.83,150.16,150.75,12276
|
|
2023-12-29 10:30:00+00:00,150.74,150.84,149.99,150.17,13406
|
|
2023-12-29 10:35:00+00:00,150.18,150.35,149.36,149.38,13000
|
|
2023-12-29 10:40:00+00:00,149.36,149.52,148.57,148.83,17015
|
|
2023-12-29 10:45:00+00:00,148.82,149.04,148.14,148.16,15042
|
|
2023-12-29 10:50:00+00:00,148.18,148.6,147.77,147.94,15262
|
|
2023-12-29 10:55:00+00:00,147.93,148.56,147.84,148.26,11192
|
|
2023-12-29 11:00:00+00:00,148.3,148.61,148.04,148.27,9949
|
|
2023-12-29 11:05:00+00:00,148.26,148.26,147.65,147.94,10810
|
|
2023-12-29 11:10:00+00:00,147.94,148.12,147.61,147.66,9238
|
|
2023-12-29 11:15:00+00:00,147.66,147.91,147.2,147.75,11335
|
|
2023-12-29 11:20:00+00:00,147.76,147.91,147.45,147.51,7946
|
|
2023-12-29 11:25:00+00:00,147.55,147.7,147.24,147.64,7271
|
|
2023-12-29 11:30:00+00:00,147.64,147.83,147.51,147.75,5886
|
|
2023-12-29 11:35:00+00:00,147.74,147.84,147.51,147.79,5509
|
|
2023-12-29 11:40:00+00:00,147.78,147.98,147.72,147.97,4689
|
|
2023-12-29 11:45:00+00:00,147.97,148.41,147.72,148.4,9509
|
|
2023-12-29 11:50:00+00:00,148.4,148.45,148.16,148.35,6503
|
|
2023-12-29 11:55:00+00:00,148.34,148.5,148.2,148.27,4441
|
|
2023-12-29 12:00:00+00:00,148.26,148.48,148.22,148.37,3788
|
|
2023-12-29 12:05:00+00:00,148.38,148.38,147.76,147.86,5975
|
|
2023-12-29 12:10:00+00:00,147.83,147.97,147.67,147.71,4651
|
|
2023-12-29 12:15:00+00:00,147.69,147.97,147.69,147.87,4139
|
|
2023-12-29 12:20:00+00:00,147.88,147.98,147.76,147.86,2994
|
|
2023-12-29 12:25:00+00:00,147.85,147.85,147.38,147.41,5750
|
|
2023-12-29 12:30:00+00:00,147.43,147.75,147.36,147.63,5128
|
|
2023-12-29 12:35:00+00:00,147.63,147.92,147.56,147.88,3674
|
|
2023-12-29 12:40:00+00:00,147.87,147.92,147.68,147.73,3377
|
|
2023-12-29 12:45:00+00:00,147.72,147.99,147.69,147.83,3949
|
|
2023-12-29 12:50:00+00:00,147.82,147.92,147.79,147.87,3029
|
|
2023-12-29 12:55:00+00:00,147.86,147.95,147.65,147.84,4676
|
|
2023-12-29 13:00:00+00:00,147.85,148.0,147.74,147.99,3838
|
|
2023-12-29 13:05:00+00:00,148.0,148.34,148.0,148.29,5208
|
|
2023-12-29 13:10:00+00:00,148.3,148.44,148.26,148.33,4075
|
|
2023-12-29 13:15:00+00:00,148.33,148.49,148.16,148.47,6250
|
|
2023-12-29 13:20:00+00:00,148.47,148.54,148.13,148.25,5776
|
|
2023-12-29 13:25:00+00:00,148.25,148.36,148.13,148.36,3136
|
|
2023-12-29 13:30:00+00:00,148.35,148.46,148.25,148.37,3600
|
|
2023-12-29 13:35:00+00:00,148.36,148.53,148.34,148.52,3399
|
|
2023-12-29 13:40:00+00:00,148.51,148.8,148.48,148.74,5012
|
|
2023-12-29 13:45:00+00:00,148.74,148.95,148.63,148.86,4699
|
|
2023-12-29 13:50:00+00:00,148.86,148.94,148.35,148.38,6117
|
|
2023-12-29 13:55:00+00:00,148.38,148.66,148.33,148.65,5687
|
|
2023-12-29 14:00:00+00:00,148.65,148.73,148.52,148.65,3557
|
|
2023-12-29 14:05:00+00:00,148.65,148.69,148.52,148.56,2746
|
|
2023-12-29 14:10:00+00:00,148.55,148.68,148.31,148.37,3516
|
|
2023-12-29 14:15:00+00:00,148.34,148.51,148.33,148.45,3245
|
|
2023-12-29 14:20:00+00:00,148.46,148.5,148.36,148.39,2379
|
|
2023-12-29 14:25:00+00:00,148.39,148.46,148.06,148.09,3660
|
|
2023-12-29 14:30:00+00:00,148.09,148.25,148.07,148.17,3462
|
|
2023-12-29 14:35:00+00:00,148.18,148.31,148.11,148.11,3010
|
|
2023-12-29 14:40:00+00:00,148.11,148.22,147.99,148.05,3336
|
|
2023-12-29 14:45:00+00:00,148.05,148.2,147.92,148.19,3550
|
|
2023-12-29 14:50:00+00:00,148.19,148.24,148.03,148.15,2414
|
|
2023-12-29 14:55:00+00:00,148.15,148.27,148.11,148.22,2831
|
|
2023-12-29 15:00:00+00:00,148.22,148.24,147.95,147.97,2907
|
|
2023-12-29 15:05:00+00:00,147.97,148.13,147.79,148.11,4327
|
|
2023-12-29 15:10:00+00:00,148.11,148.22,147.95,148.06,3520
|
|
2023-12-29 15:15:00+00:00,148.06,148.1,147.95,148.05,2664
|
|
2023-12-29 15:20:00+00:00,148.05,148.05,147.86,148.03,2688
|
|
2023-12-29 15:25:00+00:00,148.03,148.06,147.95,148.03,2052
|
|
2023-12-29 15:30:00+00:00,148.04,148.05,147.81,147.94,3523
|
|
2023-12-29 15:35:00+00:00,147.93,147.97,147.83,147.89,3466
|
|
2023-12-29 15:40:00+00:00,147.89,148.02,147.79,147.79,4283
|
|
2023-12-29 15:45:00+00:00,147.8,147.89,147.67,147.68,5595
|
|
2023-12-29 15:50:00+00:00,147.66,147.7,147.24,147.31,9376
|
|
2023-12-29 15:55:00+00:00,147.29,147.54,147.28,147.43,12881
|
|
2024-01-02 09:30:00+00:00,144.25,144.4,142.38,142.51,23253
|
|
2024-01-02 09:35:00+00:00,142.53,143.18,142.22,142.47,12431
|
|
2024-01-02 09:40:00+00:00,142.47,142.94,142.08,142.35,11324
|
|
2024-01-02 09:45:00+00:00,142.36,142.41,140.32,140.57,19969
|
|
2024-01-02 09:50:00+00:00,140.58,141.23,140.54,141.14,11491
|
|
2024-01-02 09:55:00+00:00,141.15,141.48,140.54,140.95,11551
|
|
2024-01-02 10:00:00+00:00,140.93,141.72,140.88,141.19,11186
|
|
2024-01-02 10:05:00+00:00,141.2,141.21,140.55,140.83,9396
|
|
2024-01-02 10:10:00+00:00,140.83,141.05,140.03,140.08,11030
|
|
2024-01-02 10:15:00+00:00,140.07,140.1,139.55,139.72,14158
|
|
2024-01-02 10:20:00+00:00,139.7,140.37,139.7,140.16,8628
|
|
2024-01-02 10:25:00+00:00,140.18,140.2,139.22,139.39,11260
|
|
2024-01-02 10:30:00+00:00,139.39,139.58,139.06,139.24,9302
|
|
2024-01-02 10:35:00+00:00,139.23,139.24,138.89,138.99,9128
|
|
2024-01-02 10:40:00+00:00,138.97,139.56,138.88,139.29,8085
|
|
2024-01-02 10:45:00+00:00,139.27,139.49,138.97,138.97,7517
|
|
2024-01-02 10:50:00+00:00,138.98,139.24,138.82,138.99,7015
|
|
2024-01-02 10:55:00+00:00,138.99,139.23,138.68,138.86,8340
|
|
2024-01-02 11:00:00+00:00,138.87,139.29,138.86,139.19,7008
|
|
2024-01-02 11:05:00+00:00,139.18,139.29,138.99,139.11,5243
|
|
2024-01-02 11:10:00+00:00,139.11,139.57,139.09,139.43,8280
|
|
2024-01-02 11:15:00+00:00,139.43,139.52,139.23,139.47,5606
|
|
2024-01-02 11:20:00+00:00,139.49,139.61,139.25,139.36,5079
|
|
2024-01-02 11:25:00+00:00,139.35,139.87,139.33,139.86,6562
|
|
2024-01-02 11:30:00+00:00,139.85,139.93,139.76,139.81,5207
|
|
2024-01-02 11:35:00+00:00,139.81,139.91,139.6,139.69,4512
|
|
2024-01-02 11:40:00+00:00,139.69,139.95,139.67,139.91,4567
|
|
2024-01-02 11:45:00+00:00,139.92,140.24,139.87,140.12,6616
|
|
2024-01-02 11:50:00+00:00,140.11,140.24,139.6,139.7,6725
|
|
2024-01-02 11:55:00+00:00,139.7,140.07,139.66,139.98,4720
|
|
2024-01-02 12:00:00+00:00,139.98,140.29,139.98,140.28,4493
|
|
2024-01-02 12:05:00+00:00,140.28,140.51,140.22,140.33,5616
|
|
2024-01-02 12:10:00+00:00,140.33,140.38,140.01,140.07,4994
|
|
2024-01-02 12:15:00+00:00,140.07,140.07,139.53,139.55,5816
|
|
2024-01-02 12:20:00+00:00,139.55,139.77,139.37,139.5,4885
|
|
2024-01-02 12:25:00+00:00,139.49,139.65,139.25,139.26,5309
|
|
2024-01-02 12:30:00+00:00,139.26,139.61,139.07,139.57,6324
|
|
2024-01-02 12:35:00+00:00,139.57,139.7,139.46,139.61,3624
|
|
2024-01-02 12:40:00+00:00,139.61,139.8,139.4,139.52,5112
|
|
2024-01-02 12:45:00+00:00,139.5,139.61,139.2,139.38,3833
|
|
2024-01-02 12:50:00+00:00,139.36,139.41,139.0,139.06,4819
|
|
2024-01-02 12:55:00+00:00,139.06,139.07,138.73,138.84,5452
|
|
2024-01-02 13:00:00+00:00,138.83,139.01,138.74,139.0,4927
|
|
2024-01-02 13:05:00+00:00,138.99,139.01,138.53,138.68,4906
|
|
2024-01-02 13:10:00+00:00,138.67,139.1,138.58,139.06,4662
|
|
2024-01-02 13:15:00+00:00,139.06,139.15,138.84,138.91,3420
|
|
2024-01-02 13:20:00+00:00,138.93,139.17,138.9,139.12,3370
|
|
2024-01-02 13:25:00+00:00,139.12,139.23,139.04,139.18,2838
|
|
2024-01-02 13:30:00+00:00,139.17,139.25,139.0,139.2,3196
|
|
2024-01-02 13:35:00+00:00,139.2,139.23,138.98,139.02,3101
|
|
2024-01-02 13:40:00+00:00,139.03,139.2,138.88,138.89,4173
|
|
2024-01-02 13:45:00+00:00,138.88,139.1,138.82,138.89,3121
|
|
2024-01-02 13:50:00+00:00,138.9,138.9,138.36,138.39,5738
|
|
2024-01-02 13:55:00+00:00,138.38,138.42,138.18,138.36,5825
|
|
2024-01-02 14:00:00+00:00,138.37,138.53,138.13,138.2,5193
|
|
2024-01-02 14:05:00+00:00,138.2,138.29,138.05,138.28,4810
|
|
2024-01-02 14:10:00+00:00,138.28,138.43,138.16,138.31,3894
|
|
2024-01-02 14:15:00+00:00,138.31,138.57,138.23,138.41,3449
|
|
2024-01-02 14:20:00+00:00,138.4,138.41,138.26,138.34,3201
|
|
2024-01-02 14:25:00+00:00,138.33,138.52,138.27,138.46,3389
|
|
2024-01-02 14:30:00+00:00,138.45,138.59,138.29,138.56,3116
|
|
2024-01-02 14:35:00+00:00,138.57,138.61,138.42,138.42,3337
|
|
2024-01-02 14:40:00+00:00,138.42,138.5,138.27,138.45,3160
|
|
2024-01-02 14:45:00+00:00,138.46,138.49,138.24,138.25,2802
|
|
2024-01-02 14:50:00+00:00,138.25,138.4,138.15,138.33,4678
|
|
2024-01-02 14:55:00+00:00,138.34,138.34,138.04,138.05,3841
|
|
2024-01-02 15:00:00+00:00,138.06,138.22,137.43,137.46,10996
|
|
2024-01-02 15:05:00+00:00,137.46,137.98,137.44,137.86,7094
|
|
2024-01-02 15:10:00+00:00,137.89,138.09,137.67,137.72,5621
|
|
2024-01-02 15:15:00+00:00,137.73,138.03,137.62,137.99,5658
|
|
2024-01-02 15:20:00+00:00,137.99,138.02,137.64,137.76,5365
|
|
2024-01-02 15:25:00+00:00,137.76,137.84,137.54,137.83,4658
|
|
2024-01-02 15:30:00+00:00,137.83,138.07,137.82,137.93,5772
|
|
2024-01-02 15:35:00+00:00,137.91,137.99,137.69,137.78,5350
|
|
2024-01-02 15:40:00+00:00,137.78,137.84,137.62,137.69,5253
|
|
2024-01-02 15:45:00+00:00,137.71,137.93,137.69,137.89,6430
|
|
2024-01-02 15:50:00+00:00,137.89,138.41,137.89,138.14,13113
|
|
2024-01-02 15:55:00+00:00,138.15,138.73,138.15,138.6,15495
|
|
2024-01-03 09:30:00+00:00,135.83,136.66,134.52,136.55,23805
|
|
2024-01-03 09:35:00+00:00,136.55,137.43,135.91,135.92,14787
|
|
2024-01-03 09:40:00+00:00,135.92,136.76,135.7,136.32,13015
|
|
2024-01-03 09:45:00+00:00,136.35,136.54,135.85,135.94,11630
|
|
2024-01-03 09:50:00+00:00,135.94,136.22,135.46,135.69,12434
|
|
2024-01-03 09:55:00+00:00,135.7,136.0,135.35,135.81,10055
|
|
2024-01-03 10:00:00+00:00,135.79,136.96,135.44,136.71,15024
|
|
2024-01-03 10:05:00+00:00,136.73,136.8,135.7,135.72,10991
|
|
2024-01-03 10:10:00+00:00,135.7,135.79,134.7,134.75,12891
|
|
2024-01-03 10:15:00+00:00,134.75,134.88,134.45,134.47,12213
|
|
2024-01-03 10:20:00+00:00,134.45,134.6,134.22,134.28,10419
|
|
2024-01-03 10:25:00+00:00,134.3,134.92,134.05,134.7,12095
|
|
2024-01-03 10:30:00+00:00,134.7,134.87,134.22,134.46,7710
|
|
2024-01-03 10:35:00+00:00,134.45,134.49,133.74,133.86,11900
|
|
2024-01-03 10:40:00+00:00,133.84,134.58,133.76,134.53,10219
|
|
2024-01-03 10:45:00+00:00,134.53,134.72,134.3,134.62,7464
|
|
2024-01-03 10:50:00+00:00,134.61,135.0,134.57,134.95,8195
|
|
2024-01-03 10:55:00+00:00,134.95,135.26,134.63,135.24,8716
|
|
2024-01-03 11:00:00+00:00,135.25,135.43,135.1,135.26,7285
|
|
2024-01-03 11:05:00+00:00,135.27,135.47,135.15,135.23,5336
|
|
2024-01-03 11:10:00+00:00,135.23,135.55,135.16,135.54,5149
|
|
2024-01-03 11:15:00+00:00,135.54,135.84,135.2,135.24,8889
|
|
2024-01-03 11:20:00+00:00,135.25,135.37,135.1,135.13,5411
|
|
2024-01-03 11:25:00+00:00,135.12,135.33,134.77,134.89,7170
|
|
2024-01-03 11:30:00+00:00,134.89,135.28,134.77,135.03,5884
|
|
2024-01-03 11:35:00+00:00,135.03,135.08,134.7,134.78,5503
|
|
2024-01-03 11:40:00+00:00,134.77,134.86,134.45,134.74,6645
|
|
2024-01-03 11:45:00+00:00,134.75,135.18,134.6,135.16,5207
|
|
2024-01-03 11:50:00+00:00,135.16,135.21,135.02,135.13,3707
|
|
2024-01-03 11:55:00+00:00,135.14,135.14,134.81,134.92,3275
|
|
2024-01-03 12:00:00+00:00,134.91,135.23,134.7,135.23,4493
|
|
2024-01-03 12:05:00+00:00,135.21,135.25,134.96,135.02,3560
|
|
2024-01-03 12:10:00+00:00,135.01,135.14,134.95,135.06,2743
|
|
2024-01-03 12:15:00+00:00,135.04,135.05,134.81,134.92,2776
|
|
2024-01-03 12:20:00+00:00,134.92,135.2,134.91,135.19,3100
|
|
2024-01-03 12:25:00+00:00,135.17,135.38,135.1,135.38,3792
|
|
2024-01-03 12:30:00+00:00,135.39,135.44,135.28,135.33,2606
|
|
2024-01-03 12:35:00+00:00,135.33,135.41,134.98,135.04,3290
|
|
2024-01-03 12:40:00+00:00,135.03,135.1,134.79,134.89,3231
|
|
2024-01-03 12:45:00+00:00,134.9,134.95,134.62,134.62,3076
|
|
2024-01-03 12:50:00+00:00,134.62,134.75,134.58,134.69,3221
|
|
2024-01-03 12:55:00+00:00,134.69,135.16,134.68,135.04,4050
|
|
2024-01-03 13:00:00+00:00,135.02,135.32,135.02,135.22,3650
|
|
2024-01-03 13:05:00+00:00,135.22,135.24,135.02,135.06,2113
|
|
2024-01-03 13:10:00+00:00,135.07,135.2,135.02,135.12,2295
|
|
2024-01-03 13:15:00+00:00,135.11,135.18,134.99,135.03,1745
|
|
2024-01-03 13:20:00+00:00,135.03,135.03,134.85,134.89,2354
|
|
2024-01-03 13:25:00+00:00,134.9,135.15,134.82,135.13,2593
|
|
2024-01-03 13:30:00+00:00,135.15,135.19,134.97,134.99,1848
|
|
2024-01-03 13:35:00+00:00,134.99,135.34,134.89,135.31,3365
|
|
2024-01-03 13:40:00+00:00,135.31,135.38,135.07,135.17,3036
|
|
2024-01-03 13:45:00+00:00,135.16,135.3,135.0,135.28,2088
|
|
2024-01-03 13:50:00+00:00,135.27,135.49,135.16,135.18,3780
|
|
2024-01-03 13:55:00+00:00,135.18,135.34,135.09,135.25,2847
|
|
2024-01-03 14:00:00+00:00,135.25,135.51,134.55,134.56,7235
|
|
2024-01-03 14:05:00+00:00,134.56,134.98,134.25,134.76,8733
|
|
2024-01-03 14:10:00+00:00,134.74,134.99,134.47,134.6,5011
|
|
2024-01-03 14:15:00+00:00,134.61,134.81,134.42,134.8,4577
|
|
2024-01-03 14:20:00+00:00,134.81,134.87,134.52,134.85,3882
|
|
2024-01-03 14:25:00+00:00,134.86,135.51,134.8,135.38,7047
|
|
2024-01-03 14:30:00+00:00,135.39,135.55,135.07,135.27,5484
|
|
2024-01-03 14:35:00+00:00,135.26,135.34,135.02,135.14,4525
|
|
2024-01-03 14:40:00+00:00,135.14,135.81,135.09,135.71,5436
|
|
2024-01-03 14:45:00+00:00,135.71,135.87,135.51,135.52,5592
|
|
2024-01-03 14:50:00+00:00,135.51,135.87,135.41,135.81,5237
|
|
2024-01-03 14:55:00+00:00,135.81,136.03,135.73,135.89,6612
|
|
2024-01-03 15:00:00+00:00,135.89,136.11,135.65,135.69,7173
|
|
2024-01-03 15:05:00+00:00,135.72,135.72,135.24,135.42,6372
|
|
2024-01-03 15:10:00+00:00,135.42,135.65,135.11,135.33,6433
|
|
2024-01-03 15:15:00+00:00,135.32,135.37,135.04,135.11,4539
|
|
2024-01-03 15:20:00+00:00,135.12,135.27,134.88,135.0,5568
|
|
2024-01-03 15:25:00+00:00,135.0,135.28,134.92,135.24,4242
|
|
2024-01-03 15:30:00+00:00,135.25,135.77,135.2,135.73,6495
|
|
2024-01-03 15:35:00+00:00,135.74,135.88,135.49,135.63,7084
|
|
2024-01-03 15:40:00+00:00,135.64,135.72,135.11,135.18,5193
|
|
2024-01-03 15:45:00+00:00,135.18,135.29,135.07,135.13,6294
|
|
2024-01-03 15:50:00+00:00,135.13,135.36,134.88,135.23,8945
|
|
2024-01-03 15:55:00+00:00,135.26,135.53,135.26,135.37,10207
|
|
2024-01-04 09:30:00+00:00,134.3,135.83,134.0,135.79,19403
|
|
2024-01-04 09:35:00+00:00,135.8,136.83,135.71,136.34,19854
|
|
2024-01-04 09:40:00+00:00,136.34,136.41,135.5,135.69,10027
|
|
2024-01-04 09:45:00+00:00,135.65,136.55,135.56,135.62,12332
|
|
2024-01-04 09:50:00+00:00,135.59,136.4,135.51,136.27,11343
|
|
2024-01-04 09:55:00+00:00,136.29,136.38,135.05,135.36,12851
|
|
2024-01-04 10:00:00+00:00,135.34,135.69,134.9,135.44,10482
|
|
2024-01-04 10:05:00+00:00,135.45,135.99,135.14,135.99,10718
|
|
2024-01-04 10:10:00+00:00,135.99,136.19,135.74,136.18,8671
|
|
2024-01-04 10:15:00+00:00,136.18,136.79,136.11,136.29,12436
|
|
2024-01-04 10:20:00+00:00,136.3,136.71,136.18,136.56,9644
|
|
2024-01-04 10:25:00+00:00,136.56,136.7,136.0,136.64,8189
|
|
2024-01-04 10:30:00+00:00,136.66,137.2,136.62,136.71,11927
|
|
2024-01-04 10:35:00+00:00,136.72,136.98,136.56,136.84,7972
|
|
2024-01-04 10:40:00+00:00,136.82,136.85,136.28,136.71,7095
|
|
2024-01-04 10:45:00+00:00,136.71,136.71,136.4,136.59,4725
|
|
2024-01-04 10:50:00+00:00,136.59,136.85,136.29,136.5,6735
|
|
2024-01-04 10:55:00+00:00,136.48,136.58,136.11,136.51,5647
|
|
2024-01-04 11:00:00+00:00,136.53,136.88,136.48,136.59,6076
|
|
2024-01-04 11:05:00+00:00,136.58,137.05,136.49,137.04,5109
|
|
2024-01-04 11:10:00+00:00,137.05,137.43,136.99,137.15,11373
|
|
2024-01-04 11:15:00+00:00,137.14,137.41,137.09,137.29,6563
|
|
2024-01-04 11:20:00+00:00,137.29,137.56,137.22,137.44,6410
|
|
2024-01-04 11:25:00+00:00,137.44,137.64,137.36,137.52,5476
|
|
2024-01-04 11:30:00+00:00,137.52,137.54,137.0,137.18,6279
|
|
2024-01-04 11:35:00+00:00,137.17,137.56,137.16,137.37,5820
|
|
2024-01-04 11:40:00+00:00,137.38,137.56,137.19,137.5,4453
|
|
2024-01-04 11:45:00+00:00,137.49,137.7,137.32,137.35,6367
|
|
2024-01-04 11:50:00+00:00,137.34,137.4,136.54,136.62,8285
|
|
2024-01-04 11:55:00+00:00,136.64,136.73,136.55,136.63,3873
|
|
2024-01-04 12:00:00+00:00,136.63,136.69,136.25,136.28,5990
|
|
2024-01-04 12:05:00+00:00,136.28,136.29,136.0,136.16,6865
|
|
2024-01-04 12:10:00+00:00,136.15,136.45,136.13,136.24,5335
|
|
2024-01-04 12:15:00+00:00,136.23,136.28,135.91,136.17,6233
|
|
2024-01-04 12:20:00+00:00,136.18,136.57,136.16,136.49,9393
|
|
2024-01-04 12:25:00+00:00,136.49,136.68,136.4,136.67,5843
|
|
2024-01-04 12:30:00+00:00,136.68,136.79,136.46,136.62,5199
|
|
2024-01-04 12:35:00+00:00,136.61,136.72,136.45,136.66,4231
|
|
2024-01-04 12:40:00+00:00,136.64,136.73,136.43,136.52,3262
|
|
2024-01-04 12:45:00+00:00,136.52,136.53,136.13,136.35,4755
|
|
2024-01-04 12:50:00+00:00,136.35,136.72,136.26,136.69,3514
|
|
2024-01-04 12:55:00+00:00,136.69,136.77,136.54,136.75,3003
|
|
2024-01-04 13:00:00+00:00,136.75,136.83,136.64,136.77,3412
|
|
2024-01-04 13:05:00+00:00,136.77,136.8,136.58,136.73,2612
|
|
2024-01-04 13:10:00+00:00,136.73,136.76,136.45,136.72,2803
|
|
2024-01-04 13:15:00+00:00,136.71,136.76,136.52,136.62,2742
|
|
2024-01-04 13:20:00+00:00,136.62,136.92,136.6,136.84,2853
|
|
2024-01-04 13:25:00+00:00,136.85,137.05,136.84,137.03,4049
|
|
2024-01-04 13:30:00+00:00,137.04,137.37,137.03,137.21,5220
|
|
2024-01-04 13:35:00+00:00,137.21,137.48,137.18,137.22,4292
|
|
2024-01-04 13:40:00+00:00,137.22,137.34,137.12,137.21,3445
|
|
2024-01-04 13:45:00+00:00,137.2,137.32,137.18,137.18,2737
|
|
2024-01-04 13:50:00+00:00,137.18,137.27,137.02,137.04,2733
|
|
2024-01-04 13:55:00+00:00,137.05,137.37,137.03,137.24,3325
|
|
2024-01-04 14:00:00+00:00,137.23,137.37,136.97,136.99,3493
|
|
2024-01-04 14:05:00+00:00,137.0,137.15,136.92,136.96,3029
|
|
2024-01-04 14:10:00+00:00,136.97,137.08,136.8,137.01,4204
|
|
2024-01-04 14:15:00+00:00,137.01,137.12,136.82,136.83,2739
|
|
2024-01-04 14:20:00+00:00,136.83,136.87,136.55,136.61,4502
|
|
2024-01-04 14:25:00+00:00,136.61,136.72,136.53,136.55,3939
|
|
2024-01-04 14:30:00+00:00,136.54,136.69,136.47,136.62,3835
|
|
2024-01-04 14:35:00+00:00,136.61,136.68,136.5,136.65,2835
|
|
2024-01-04 14:40:00+00:00,136.65,136.76,136.62,136.7,3204
|
|
2024-01-04 14:45:00+00:00,136.69,136.92,136.51,136.86,4515
|
|
2024-01-04 14:50:00+00:00,136.85,137.09,136.84,136.96,6230
|
|
2024-01-04 14:55:00+00:00,136.95,137.07,136.79,136.84,3226
|
|
2024-01-04 15:00:00+00:00,136.84,137.19,136.84,137.06,5508
|
|
2024-01-04 15:05:00+00:00,137.07,137.28,137.04,137.2,4925
|
|
2024-01-04 15:10:00+00:00,137.19,137.23,136.96,136.99,4000
|
|
2024-01-04 15:15:00+00:00,136.98,137.04,136.71,136.97,4043
|
|
2024-01-04 15:20:00+00:00,136.98,137.0,136.73,136.82,3678
|
|
2024-01-04 15:25:00+00:00,136.81,136.9,136.56,136.7,3864
|
|
2024-01-04 15:30:00+00:00,136.69,136.72,136.52,136.66,4655
|
|
2024-01-04 15:35:00+00:00,136.66,136.9,136.61,136.68,4522
|
|
2024-01-04 15:40:00+00:00,136.7,136.76,136.43,136.48,4204
|
|
2024-01-04 15:45:00+00:00,136.49,136.5,136.28,136.29,3559
|
|
2024-01-04 15:50:00+00:00,136.3,136.43,136.02,136.25,7417
|
|
2024-01-04 15:55:00+00:00,136.27,136.27,135.96,136.04,10894
|
|
2024-01-05 09:30:00+00:00,136.78,138.25,136.43,138.05,25505
|
|
2024-01-05 09:35:00+00:00,138.06,138.1,137.06,137.35,12974
|
|
2024-01-05 09:40:00+00:00,137.36,138.04,137.05,137.52,12217
|
|
2024-01-05 09:45:00+00:00,137.51,138.22,137.47,137.85,11745
|
|
2024-01-05 09:50:00+00:00,137.85,138.48,137.84,138.41,13717
|
|
2024-01-05 09:55:00+00:00,138.4,138.77,138.11,138.28,14676
|
|
2024-01-05 10:00:00+00:00,138.3,139.33,138.3,138.97,19083
|
|
2024-01-05 10:05:00+00:00,138.99,139.3,138.85,139.28,9999
|
|
2024-01-05 10:10:00+00:00,139.28,140.05,139.25,139.82,18973
|
|
2024-01-05 10:15:00+00:00,139.81,139.99,139.37,139.51,12723
|
|
2024-01-05 10:20:00+00:00,139.5,139.69,139.34,139.44,7692
|
|
2024-01-05 10:25:00+00:00,139.45,139.89,139.42,139.88,8397
|
|
2024-01-05 10:30:00+00:00,139.89,140.24,139.63,140.22,12741
|
|
2024-01-05 10:35:00+00:00,140.2,140.52,140.08,140.32,10930
|
|
2024-01-05 10:40:00+00:00,140.36,140.36,139.93,140.06,8040
|
|
2024-01-05 10:45:00+00:00,140.05,140.25,139.74,139.85,7178
|
|
2024-01-05 10:50:00+00:00,139.85,140.18,139.64,140.16,8943
|
|
2024-01-05 10:55:00+00:00,140.17,140.26,139.99,140.14,6643
|
|
2024-01-05 11:00:00+00:00,140.15,140.54,140.12,140.24,9802
|
|
2024-01-05 11:05:00+00:00,140.25,140.49,140.2,140.37,5479
|
|
2024-01-05 11:10:00+00:00,140.37,140.83,140.25,140.77,8823
|
|
2024-01-05 11:15:00+00:00,140.77,141.01,140.34,140.35,12992
|
|
2024-01-05 11:20:00+00:00,140.35,140.39,140.01,140.09,8049
|
|
2024-01-05 11:25:00+00:00,140.09,140.22,139.85,139.91,7196
|
|
2024-01-05 11:30:00+00:00,139.94,140.32,139.9,140.15,6561
|
|
2024-01-05 11:35:00+00:00,140.15,140.16,139.77,139.96,5789
|
|
2024-01-05 11:40:00+00:00,139.97,140.08,139.71,139.77,4700
|
|
2024-01-05 11:45:00+00:00,139.79,140.08,139.68,139.75,5124
|
|
2024-01-05 11:50:00+00:00,139.75,140.18,139.75,140.12,6398
|
|
2024-01-05 11:55:00+00:00,140.12,140.13,139.94,140.06,4146
|
|
2024-01-05 12:00:00+00:00,140.07,140.13,139.78,140.01,4322
|
|
2024-01-05 12:05:00+00:00,140.03,140.03,139.35,139.41,5875
|
|
2024-01-05 12:10:00+00:00,139.42,139.79,139.32,139.78,6432
|
|
2024-01-05 12:15:00+00:00,139.79,139.92,139.45,139.47,5391
|
|
2024-01-05 12:20:00+00:00,139.47,139.73,139.4,139.48,4360
|
|
2024-01-05 12:25:00+00:00,139.48,139.67,139.19,139.23,5644
|
|
2024-01-05 12:30:00+00:00,139.24,139.34,139.15,139.25,4405
|
|
2024-01-05 12:35:00+00:00,139.25,139.56,139.24,139.33,5094
|
|
2024-01-05 12:40:00+00:00,139.33,139.58,139.33,139.57,3604
|
|
2024-01-05 12:45:00+00:00,139.56,139.58,139.23,139.25,3232
|
|
2024-01-05 12:50:00+00:00,139.26,139.55,139.22,139.41,3432
|
|
2024-01-05 12:55:00+00:00,139.42,139.52,139.34,139.47,2884
|
|
2024-01-05 13:00:00+00:00,139.47,139.55,139.03,139.17,5380
|
|
2024-01-05 13:05:00+00:00,139.16,139.35,139.11,139.24,4371
|
|
2024-01-05 13:10:00+00:00,139.24,139.39,139.01,139.06,4363
|
|
2024-01-05 13:15:00+00:00,139.07,139.19,138.7,138.77,6237
|
|
2024-01-05 13:20:00+00:00,138.76,138.94,138.73,138.84,4140
|
|
2024-01-05 13:25:00+00:00,138.84,139.12,138.83,139.12,5530
|
|
2024-01-05 13:30:00+00:00,139.12,139.48,139.1,139.43,5940
|
|
2024-01-05 13:35:00+00:00,139.43,139.72,139.39,139.65,6366
|
|
2024-01-05 13:40:00+00:00,139.66,139.67,139.37,139.47,4437
|
|
2024-01-05 13:45:00+00:00,139.47,139.6,139.29,139.39,6187
|
|
2024-01-05 13:50:00+00:00,139.4,139.61,139.26,139.4,4930
|
|
2024-01-05 13:55:00+00:00,139.39,139.46,138.91,138.91,5471
|
|
2024-01-05 14:00:00+00:00,138.92,139.36,138.91,139.29,6355
|
|
2024-01-05 14:05:00+00:00,139.29,139.49,139.2,139.48,4510
|
|
2024-01-05 14:10:00+00:00,139.47,139.57,139.23,139.37,5136
|
|
2024-01-05 14:15:00+00:00,139.36,139.48,139.01,139.07,5274
|
|
2024-01-05 14:20:00+00:00,139.08,139.14,138.81,138.95,5523
|
|
2024-01-05 14:25:00+00:00,138.94,139.03,138.81,138.85,3333
|
|
2024-01-05 14:30:00+00:00,138.85,138.99,138.75,138.88,4988
|
|
2024-01-05 14:35:00+00:00,138.88,138.98,138.73,138.76,4395
|
|
2024-01-05 14:40:00+00:00,138.74,138.88,138.66,138.72,5991
|
|
2024-01-05 14:45:00+00:00,138.73,138.92,138.41,138.52,6864
|
|
2024-01-05 14:50:00+00:00,138.53,138.54,138.16,138.21,8411
|
|
2024-01-05 14:55:00+00:00,138.21,138.36,137.93,138.05,7756
|
|
2024-01-05 15:00:00+00:00,138.05,138.25,137.85,137.9,6630
|
|
2024-01-05 15:05:00+00:00,137.9,138.14,137.86,138.12,6991
|
|
2024-01-05 15:10:00+00:00,138.12,138.55,138.12,138.47,7679
|
|
2024-01-05 15:15:00+00:00,138.47,138.49,138.01,138.04,8714
|
|
2024-01-05 15:20:00+00:00,138.04,138.29,138.01,138.02,5809
|
|
2024-01-05 15:25:00+00:00,138.01,138.18,137.75,137.97,7809
|
|
2024-01-05 15:30:00+00:00,137.97,138.12,137.88,138.05,6225
|
|
2024-01-05 15:35:00+00:00,138.05,138.45,138.05,138.08,8330
|
|
2024-01-05 15:40:00+00:00,138.05,138.37,138.05,138.35,6700
|
|
2024-01-05 15:45:00+00:00,138.35,138.52,138.24,138.41,8630
|
|
2024-01-05 15:50:00+00:00,138.41,138.73,138.27,138.71,11878
|
|
2024-01-05 15:55:00+00:00,138.71,138.84,138.51,138.63,15069
|
|
2024-01-08 09:30:00+00:00,140.39,142.24,140.15,141.59,26809
|
|
2024-01-08 09:35:00+00:00,141.61,142.05,141.34,141.77,16699
|
|
2024-01-08 09:40:00+00:00,141.78,142.79,141.74,142.32,17799
|
|
2024-01-08 09:45:00+00:00,142.31,143.0,141.93,142.3,16635
|
|
2024-01-08 09:50:00+00:00,142.31,143.27,142.31,143.19,14344
|
|
2024-01-08 09:55:00+00:00,143.19,143.28,142.72,143.13,11019
|
|
2024-01-08 10:00:00+00:00,143.13,143.56,142.86,143.54,10896
|
|
2024-01-08 10:05:00+00:00,143.53,144.09,143.4,143.9,14366
|
|
2024-01-08 10:10:00+00:00,143.89,144.03,143.67,143.9,11430
|
|
2024-01-08 10:15:00+00:00,143.9,144.25,143.8,144.11,13745
|
|
2024-01-08 10:20:00+00:00,144.12,144.19,143.68,143.81,9025
|
|
2024-01-08 10:25:00+00:00,143.83,144.13,143.75,143.87,9440
|
|
2024-01-08 10:30:00+00:00,143.86,144.04,143.71,143.91,6474
|
|
2024-01-08 10:35:00+00:00,143.9,144.0,143.78,143.9,4692
|
|
2024-01-08 10:40:00+00:00,143.92,144.41,143.68,144.14,11561
|
|
2024-01-08 10:45:00+00:00,144.16,144.5,144.15,144.35,9405
|
|
2024-01-08 10:50:00+00:00,144.37,144.98,144.35,144.61,13265
|
|
2024-01-08 10:55:00+00:00,144.61,145.17,144.6,145.05,10983
|
|
2024-01-08 11:00:00+00:00,145.06,145.1,144.85,145.01,7229
|
|
2024-01-08 11:05:00+00:00,145.0,145.12,144.77,144.92,7694
|
|
2024-01-08 11:10:00+00:00,144.92,145.03,144.75,144.78,6421
|
|
2024-01-08 11:15:00+00:00,144.79,144.87,144.33,144.69,7995
|
|
2024-01-08 11:20:00+00:00,144.69,145.09,144.68,145.04,7056
|
|
2024-01-08 11:25:00+00:00,145.05,145.22,144.74,144.98,7345
|
|
2024-01-08 11:30:00+00:00,144.96,145.51,144.93,145.44,9665
|
|
2024-01-08 11:35:00+00:00,145.44,145.57,145.37,145.37,7872
|
|
2024-01-08 11:40:00+00:00,145.37,145.56,145.02,145.06,7944
|
|
2024-01-08 11:45:00+00:00,145.06,145.22,144.89,145.15,5875
|
|
2024-01-08 11:50:00+00:00,145.15,145.22,144.91,144.98,4788
|
|
2024-01-08 11:55:00+00:00,144.98,145.66,144.83,145.59,8297
|
|
2024-01-08 12:00:00+00:00,145.58,145.88,145.51,145.57,8394
|
|
2024-01-08 12:05:00+00:00,145.55,145.74,145.46,145.63,4296
|
|
2024-01-08 12:10:00+00:00,145.64,145.86,145.64,145.83,4297
|
|
2024-01-08 12:15:00+00:00,145.82,146.07,145.68,146.03,6346
|
|
2024-01-08 12:20:00+00:00,146.01,146.01,145.61,145.76,5208
|
|
2024-01-08 12:25:00+00:00,145.75,145.77,145.5,145.77,4755
|
|
2024-01-08 12:30:00+00:00,145.77,145.97,145.66,145.96,4273
|
|
2024-01-08 12:35:00+00:00,145.94,146.19,145.79,146.08,6511
|
|
2024-01-08 12:40:00+00:00,146.08,146.19,146.0,146.06,4710
|
|
2024-01-08 12:45:00+00:00,146.06,146.09,145.78,145.83,3739
|
|
2024-01-08 12:50:00+00:00,145.83,146.1,145.75,146.05,5484
|
|
2024-01-08 12:55:00+00:00,146.04,146.2,145.91,146.1,5055
|
|
2024-01-08 13:00:00+00:00,146.09,146.09,145.76,145.78,4102
|
|
2024-01-08 13:05:00+00:00,145.78,145.97,145.75,145.9,4104
|
|
2024-01-08 13:10:00+00:00,145.89,146.18,145.72,145.85,5626
|
|
2024-01-08 13:15:00+00:00,145.87,146.0,145.76,145.79,3635
|
|
2024-01-08 13:20:00+00:00,145.81,145.92,145.75,145.86,2520
|
|
2024-01-08 13:25:00+00:00,145.87,146.16,145.79,146.13,4825
|
|
2024-01-08 13:30:00+00:00,146.13,146.29,146.05,146.2,4802
|
|
2024-01-08 13:35:00+00:00,146.22,146.28,146.09,146.23,3588
|
|
2024-01-08 13:40:00+00:00,146.22,146.47,146.17,146.45,4001
|
|
2024-01-08 13:45:00+00:00,146.45,146.64,146.26,146.61,6549
|
|
2024-01-08 13:50:00+00:00,146.63,146.91,146.56,146.91,6322
|
|
2024-01-08 13:55:00+00:00,146.91,147.0,146.71,146.81,6665
|
|
2024-01-08 14:00:00+00:00,146.81,146.89,146.68,146.84,5568
|
|
2024-01-08 14:05:00+00:00,146.83,147.09,146.83,146.94,6685
|
|
2024-01-08 14:10:00+00:00,146.93,147.06,146.78,147.05,5149
|
|
2024-01-08 14:15:00+00:00,147.06,147.15,146.77,146.91,5826
|
|
2024-01-08 14:20:00+00:00,146.91,146.99,146.51,146.57,6024
|
|
2024-01-08 14:25:00+00:00,146.57,146.61,146.31,146.47,6138
|
|
2024-01-08 14:30:00+00:00,146.47,146.61,146.42,146.57,4845
|
|
2024-01-08 14:35:00+00:00,146.59,146.66,146.35,146.49,4503
|
|
2024-01-08 14:40:00+00:00,146.48,146.53,146.2,146.39,4989
|
|
2024-01-08 14:45:00+00:00,146.39,146.44,146.3,146.34,3175
|
|
2024-01-08 14:50:00+00:00,146.35,146.37,146.2,146.25,3605
|
|
2024-01-08 14:55:00+00:00,146.25,146.54,146.23,146.25,6201
|
|
2024-01-08 15:00:00+00:00,146.25,146.33,145.98,146.31,8861
|
|
2024-01-08 15:05:00+00:00,146.3,146.4,146.18,146.29,5431
|
|
2024-01-08 15:10:00+00:00,146.29,146.29,146.01,146.15,7158
|
|
2024-01-08 15:15:00+00:00,146.15,146.31,145.88,146.26,8892
|
|
2024-01-08 15:20:00+00:00,146.27,146.32,145.95,146.02,5420
|
|
2024-01-08 15:25:00+00:00,146.02,146.04,145.78,145.81,5897
|
|
2024-01-08 15:30:00+00:00,145.82,145.99,145.64,145.93,7590
|
|
2024-01-08 15:35:00+00:00,145.92,146.36,145.92,146.34,8637
|
|
2024-01-08 15:40:00+00:00,146.33,146.36,146.03,146.16,6406
|
|
2024-01-08 15:45:00+00:00,146.16,146.2,145.86,145.98,7352
|
|
2024-01-08 15:50:00+00:00,145.97,146.33,145.97,146.06,9887
|
|
2024-01-08 15:55:00+00:00,146.05,146.29,145.96,146.14,12590
|
|
2024-01-09 09:30:00+00:00,146.0,147.55,145.61,146.09,31889
|
|
2024-01-09 09:35:00+00:00,146.08,146.11,145.08,145.85,19146
|
|
2024-01-09 09:40:00+00:00,145.8,146.75,145.53,145.82,16967
|
|
2024-01-09 09:45:00+00:00,145.81,146.77,145.8,146.48,16117
|
|
2024-01-09 09:50:00+00:00,146.48,146.66,145.8,146.12,10776
|
|
2024-01-09 09:55:00+00:00,146.09,147.14,145.87,147.13,13224
|
|
2024-01-09 10:00:00+00:00,147.15,147.16,146.55,146.82,9902
|
|
2024-01-09 10:05:00+00:00,146.82,147.65,146.75,147.64,14411
|
|
2024-01-09 10:10:00+00:00,147.65,147.96,147.32,147.33,15064
|
|
2024-01-09 10:15:00+00:00,147.32,147.97,147.29,147.68,11464
|
|
2024-01-09 10:20:00+00:00,147.67,148.1,147.54,148.09,9086
|
|
2024-01-09 10:25:00+00:00,148.08,148.19,147.54,147.91,10894
|
|
2024-01-09 10:30:00+00:00,147.92,148.31,147.38,147.57,12674
|
|
2024-01-09 10:35:00+00:00,147.57,148.27,147.56,148.17,7069
|
|
2024-01-09 10:40:00+00:00,148.19,148.23,147.75,147.79,6607
|
|
2024-01-09 10:45:00+00:00,147.79,147.88,147.56,147.76,6162
|
|
2024-01-09 10:50:00+00:00,147.77,147.89,147.05,147.23,8408
|
|
2024-01-09 10:55:00+00:00,147.23,147.4,147.07,147.21,7449
|
|
2024-01-09 11:00:00+00:00,147.18,147.59,147.17,147.56,5765
|
|
2024-01-09 11:05:00+00:00,147.55,147.6,147.21,147.57,7434
|
|
2024-01-09 11:10:00+00:00,147.56,147.57,147.29,147.47,4020
|
|
2024-01-09 11:15:00+00:00,147.46,147.88,147.43,147.74,6488
|
|
2024-01-09 11:20:00+00:00,147.78,147.93,147.65,147.87,4624
|
|
2024-01-09 11:25:00+00:00,147.85,148.07,147.8,148.0,5648
|
|
2024-01-09 11:30:00+00:00,148.01,148.18,147.96,148.14,5071
|
|
2024-01-09 11:35:00+00:00,148.15,148.46,148.07,148.35,8063
|
|
2024-01-09 11:40:00+00:00,148.35,148.4,148.19,148.31,5386
|
|
2024-01-09 11:45:00+00:00,148.3,148.59,148.29,148.59,5870
|
|
2024-01-09 11:50:00+00:00,148.58,149.02,148.58,148.98,9110
|
|
2024-01-09 11:55:00+00:00,148.99,149.05,148.76,148.86,6748
|
|
2024-01-09 12:00:00+00:00,148.86,148.94,148.62,148.67,5840
|
|
2024-01-09 12:05:00+00:00,148.66,148.9,148.64,148.82,4323
|
|
2024-01-09 12:10:00+00:00,148.82,148.82,148.49,148.55,4428
|
|
2024-01-09 12:15:00+00:00,148.55,148.65,148.43,148.48,2909
|
|
2024-01-09 12:20:00+00:00,148.48,148.55,148.26,148.51,4495
|
|
2024-01-09 12:25:00+00:00,148.51,148.64,148.41,148.64,4884
|
|
2024-01-09 12:30:00+00:00,148.64,148.68,148.28,148.34,4482
|
|
2024-01-09 12:35:00+00:00,148.34,148.84,148.34,148.7,5659
|
|
2024-01-09 12:40:00+00:00,148.69,148.95,148.68,148.94,4095
|
|
2024-01-09 12:45:00+00:00,148.93,149.07,148.91,148.97,5030
|
|
2024-01-09 12:50:00+00:00,148.96,149.14,148.88,149.1,5064
|
|
2024-01-09 12:55:00+00:00,149.11,149.36,148.97,149.33,5784
|
|
2024-01-09 13:00:00+00:00,149.32,149.55,149.26,149.43,7671
|
|
2024-01-09 13:05:00+00:00,149.42,149.49,149.15,149.32,4398
|
|
2024-01-09 13:10:00+00:00,149.34,149.68,149.28,149.59,5706
|
|
2024-01-09 13:15:00+00:00,149.59,149.69,149.51,149.55,4077
|
|
2024-01-09 13:20:00+00:00,149.55,149.62,149.43,149.47,4093
|
|
2024-01-09 13:25:00+00:00,149.46,149.49,149.14,149.19,4798
|
|
2024-01-09 13:30:00+00:00,149.19,149.19,148.58,148.74,8101
|
|
2024-01-09 13:35:00+00:00,148.75,149.07,148.72,148.89,5597
|
|
2024-01-09 13:40:00+00:00,148.9,148.93,148.52,148.57,5680
|
|
2024-01-09 13:45:00+00:00,148.58,148.92,148.49,148.8,5956
|
|
2024-01-09 13:50:00+00:00,148.79,149.24,148.75,149.18,5197
|
|
2024-01-09 13:55:00+00:00,149.18,149.2,148.89,148.89,4377
|
|
2024-01-09 14:00:00+00:00,148.9,149.22,148.87,149.2,4873
|
|
2024-01-09 14:05:00+00:00,149.21,149.48,149.19,149.33,4954
|
|
2024-01-09 14:10:00+00:00,149.32,149.33,149.01,149.04,4537
|
|
2024-01-09 14:15:00+00:00,149.03,149.1,148.82,148.92,5262
|
|
2024-01-09 14:20:00+00:00,148.93,149.12,148.78,148.88,4353
|
|
2024-01-09 14:25:00+00:00,148.86,148.99,148.62,148.8,4268
|
|
2024-01-09 14:30:00+00:00,148.8,149.15,148.74,149.12,4903
|
|
2024-01-09 14:35:00+00:00,149.11,149.24,148.95,149.0,4563
|
|
2024-01-09 14:40:00+00:00,149.0,149.15,148.82,149.02,4626
|
|
2024-01-09 14:45:00+00:00,149.02,149.23,148.9,149.22,4594
|
|
2024-01-09 14:50:00+00:00,149.23,149.31,149.06,149.31,4469
|
|
2024-01-09 14:55:00+00:00,149.3,149.39,149.21,149.38,4293
|
|
2024-01-09 15:00:00+00:00,149.39,149.78,149.36,149.78,7892
|
|
2024-01-09 15:05:00+00:00,149.78,149.86,149.02,149.33,9299
|
|
2024-01-09 15:10:00+00:00,149.35,149.6,149.18,149.35,6732
|
|
2024-01-09 15:15:00+00:00,149.35,149.58,149.21,149.31,5067
|
|
2024-01-09 15:20:00+00:00,149.31,149.67,149.21,149.28,6544
|
|
2024-01-09 15:25:00+00:00,149.28,149.42,149.05,149.19,6152
|
|
2024-01-09 15:30:00+00:00,149.22,149.33,148.85,148.93,6389
|
|
2024-01-09 15:35:00+00:00,148.92,148.97,148.74,148.92,6294
|
|
2024-01-09 15:40:00+00:00,148.92,148.95,148.43,148.65,8633
|
|
2024-01-09 15:45:00+00:00,148.65,148.73,148.34,148.44,7572
|
|
2024-01-09 15:50:00+00:00,148.45,149.01,148.24,148.94,10195
|
|
2024-01-09 15:55:00+00:00,148.95,149.25,148.95,149.24,16097
|
|
2024-01-10 09:30:00+00:00,150.05,150.48,148.92,149.04,25432
|
|
2024-01-10 09:35:00+00:00,149.02,150.88,148.74,148.81,19011
|
|
2024-01-10 09:40:00+00:00,148.8,149.02,147.7,147.75,18882
|
|
2024-01-10 09:45:00+00:00,147.75,148.07,147.25,147.79,14840
|
|
2024-01-10 09:50:00+00:00,147.77,147.79,147.12,147.33,12010
|
|
2024-01-10 09:55:00+00:00,147.34,147.56,146.65,147.47,13960
|
|
2024-01-10 10:00:00+00:00,147.45,147.48,146.68,146.96,12311
|
|
2024-01-10 10:05:00+00:00,146.97,147.47,146.82,147.46,10538
|
|
2024-01-10 10:10:00+00:00,147.46,148.06,147.44,147.77,12993
|
|
2024-01-10 10:15:00+00:00,147.77,148.41,147.76,148.26,12800
|
|
2024-01-10 10:20:00+00:00,148.26,148.34,148.0,148.06,8133
|
|
2024-01-10 10:25:00+00:00,148.07,148.58,148.03,148.38,8957
|
|
2024-01-10 10:30:00+00:00,148.39,148.64,148.28,148.49,8140
|
|
2024-01-10 10:35:00+00:00,148.49,148.66,148.35,148.5,7240
|
|
2024-01-10 10:40:00+00:00,148.5,149.0,148.48,148.9,7513
|
|
2024-01-10 10:45:00+00:00,148.91,149.06,148.77,149.04,8143
|
|
2024-01-10 10:50:00+00:00,149.03,149.2,148.64,148.67,8949
|
|
2024-01-10 10:55:00+00:00,148.68,148.86,148.63,148.74,5571
|
|
2024-01-10 11:00:00+00:00,148.73,148.82,148.28,148.46,7339
|
|
2024-01-10 11:05:00+00:00,148.47,148.52,147.97,148.09,7604
|
|
2024-01-10 11:10:00+00:00,148.09,148.11,147.62,147.69,6278
|
|
2024-01-10 11:15:00+00:00,147.7,147.73,147.39,147.52,8799
|
|
2024-01-10 11:20:00+00:00,147.52,147.86,147.47,147.75,5217
|
|
2024-01-10 11:25:00+00:00,147.74,147.97,147.73,147.91,4244
|
|
2024-01-10 11:30:00+00:00,147.91,147.93,147.44,147.5,5655
|
|
2024-01-10 11:35:00+00:00,147.52,147.88,147.5,147.78,3831
|
|
2024-01-10 11:40:00+00:00,147.77,148.05,147.75,148.05,4857
|
|
2024-01-10 11:45:00+00:00,148.03,148.21,147.95,148.18,4228
|
|
2024-01-10 11:50:00+00:00,148.17,148.18,147.7,147.92,4556
|
|
2024-01-10 11:55:00+00:00,147.9,148.17,147.85,147.93,4283
|
|
2024-01-10 12:00:00+00:00,147.94,148.0,147.79,147.87,3360
|
|
2024-01-10 12:05:00+00:00,147.86,147.95,147.63,147.94,4254
|
|
2024-01-10 12:10:00+00:00,147.94,148.0,147.84,147.93,2500
|
|
2024-01-10 12:15:00+00:00,147.93,147.96,147.81,147.92,2422
|
|
2024-01-10 12:20:00+00:00,147.92,148.07,147.82,147.86,2715
|
|
2024-01-10 12:25:00+00:00,147.87,147.9,147.63,147.68,3369
|
|
2024-01-10 12:30:00+00:00,147.7,147.87,147.59,147.65,2832
|
|
2024-01-10 12:35:00+00:00,147.63,147.89,147.61,147.85,2626
|
|
2024-01-10 12:40:00+00:00,147.86,147.97,147.71,147.75,2329
|
|
2024-01-10 12:45:00+00:00,147.73,147.96,147.65,147.89,3034
|
|
2024-01-10 12:50:00+00:00,147.89,148.0,147.81,147.88,2196
|
|
2024-01-10 12:55:00+00:00,147.88,148.11,147.84,148.06,2419
|
|
2024-01-10 13:00:00+00:00,148.07,148.45,147.83,148.43,5371
|
|
2024-01-10 13:05:00+00:00,148.43,148.48,148.09,148.15,4166
|
|
2024-01-10 13:10:00+00:00,148.15,148.15,147.71,147.76,4218
|
|
2024-01-10 13:15:00+00:00,147.74,147.82,147.57,147.72,3740
|
|
2024-01-10 13:20:00+00:00,147.72,147.87,147.59,147.86,3065
|
|
2024-01-10 13:25:00+00:00,147.86,147.94,147.77,147.86,3339
|
|
2024-01-10 13:30:00+00:00,147.84,148.16,147.8,148.14,3507
|
|
2024-01-10 13:35:00+00:00,148.13,148.18,148.0,148.15,3159
|
|
2024-01-10 13:40:00+00:00,148.14,148.23,148.04,148.09,2840
|
|
2024-01-10 13:45:00+00:00,148.1,148.29,147.94,148.14,3625
|
|
2024-01-10 13:50:00+00:00,148.13,148.31,148.12,148.3,2501
|
|
2024-01-10 13:55:00+00:00,148.28,148.39,148.28,148.34,2658
|
|
2024-01-10 14:00:00+00:00,148.34,148.53,148.3,148.47,3369
|
|
2024-01-10 14:05:00+00:00,148.47,148.66,148.46,148.62,3957
|
|
2024-01-10 14:10:00+00:00,148.63,148.8,148.55,148.71,4408
|
|
2024-01-10 14:15:00+00:00,148.73,148.86,148.59,148.78,4762
|
|
2024-01-10 14:20:00+00:00,148.76,148.77,148.52,148.62,3218
|
|
2024-01-10 14:25:00+00:00,148.61,148.72,148.42,148.43,4257
|
|
2024-01-10 14:30:00+00:00,148.42,148.6,148.4,148.53,2914
|
|
2024-01-10 14:35:00+00:00,148.53,148.64,148.43,148.63,3179
|
|
2024-01-10 14:40:00+00:00,148.64,148.79,148.6,148.75,3264
|
|
2024-01-10 14:45:00+00:00,148.76,148.82,148.65,148.69,3354
|
|
2024-01-10 14:50:00+00:00,148.7,148.98,148.69,148.86,4409
|
|
2024-01-10 14:55:00+00:00,148.88,149.02,148.86,148.99,3634
|
|
2024-01-10 15:00:00+00:00,148.99,149.02,148.75,148.93,4058
|
|
2024-01-10 15:05:00+00:00,148.93,149.01,148.81,149.0,2972
|
|
2024-01-10 15:10:00+00:00,149.0,149.09,148.65,148.78,4548
|
|
2024-01-10 15:15:00+00:00,148.77,148.84,148.55,148.67,4059
|
|
2024-01-10 15:20:00+00:00,148.69,148.75,148.24,148.25,4952
|
|
2024-01-10 15:25:00+00:00,148.28,148.54,148.2,148.43,4638
|
|
2024-01-10 15:30:00+00:00,148.44,148.56,148.35,148.48,4113
|
|
2024-01-10 15:35:00+00:00,148.49,148.51,148.33,148.44,3092
|
|
2024-01-10 15:40:00+00:00,148.44,148.52,148.3,148.4,5033
|
|
2024-01-10 15:45:00+00:00,148.39,148.47,147.95,147.99,6680
|
|
2024-01-10 15:50:00+00:00,147.98,148.23,147.76,148.19,8118
|
|
2024-01-10 15:55:00+00:00,148.21,148.67,148.15,148.51,10539
|
|
2024-01-11 09:30:00+00:00,148.47,149.91,148.35,149.1,17442
|
|
2024-01-11 09:35:00+00:00,149.15,150.13,149.0,149.88,14210
|
|
2024-01-11 09:40:00+00:00,149.9,150.38,149.39,149.43,13233
|
|
2024-01-11 09:45:00+00:00,149.44,149.46,148.02,148.02,13949
|
|
2024-01-11 09:50:00+00:00,148.06,148.14,147.35,147.96,13388
|
|
2024-01-11 09:55:00+00:00,147.97,148.48,147.91,148.34,9616
|
|
2024-01-11 10:00:00+00:00,148.36,148.39,147.08,147.12,8542
|
|
2024-01-11 10:05:00+00:00,147.12,147.14,145.7,145.72,15994
|
|
2024-01-11 10:10:00+00:00,145.75,146.3,145.58,145.93,9233
|
|
2024-01-11 10:15:00+00:00,145.95,146.61,145.71,146.52,8946
|
|
2024-01-11 10:20:00+00:00,146.52,146.82,146.25,146.57,7936
|
|
2024-01-11 10:25:00+00:00,146.59,147.31,146.56,147.3,8630
|
|
2024-01-11 10:30:00+00:00,147.29,147.66,146.46,146.53,12135
|
|
2024-01-11 10:35:00+00:00,146.55,147.23,146.52,146.92,8698
|
|
2024-01-11 10:40:00+00:00,146.93,146.95,146.14,146.45,7863
|
|
2024-01-11 10:45:00+00:00,146.46,146.51,145.7,146.06,7376
|
|
2024-01-11 10:50:00+00:00,146.08,146.26,145.67,145.67,8175
|
|
2024-01-11 10:55:00+00:00,145.69,146.26,145.64,146.15,6816
|
|
2024-01-11 11:00:00+00:00,146.15,146.31,145.68,145.77,5699
|
|
2024-01-11 11:05:00+00:00,145.78,145.81,145.02,145.08,9182
|
|
2024-01-11 11:10:00+00:00,145.08,145.48,144.24,144.27,10673
|
|
2024-01-11 11:15:00+00:00,144.24,144.61,143.69,144.56,12981
|
|
2024-01-11 11:20:00+00:00,144.54,144.87,144.36,144.6,7131
|
|
2024-01-11 11:25:00+00:00,144.6,144.78,144.39,144.62,4548
|
|
2024-01-11 11:30:00+00:00,144.57,144.9,144.4,144.85,5806
|
|
2024-01-11 11:35:00+00:00,144.84,144.96,144.5,144.55,5897
|
|
2024-01-11 11:40:00+00:00,144.57,144.63,144.13,144.17,7032
|
|
2024-01-11 11:45:00+00:00,144.19,144.44,143.77,144.37,9595
|
|
2024-01-11 11:50:00+00:00,144.37,144.41,143.86,144.11,6123
|
|
2024-01-11 11:55:00+00:00,144.12,144.35,144.02,144.2,4448
|
|
2024-01-11 12:00:00+00:00,144.21,144.74,144.18,144.65,5293
|
|
2024-01-11 12:05:00+00:00,144.65,144.94,144.53,144.88,4671
|
|
2024-01-11 12:10:00+00:00,144.92,145.12,144.69,144.95,4815
|
|
2024-01-11 12:15:00+00:00,144.94,145.01,144.48,144.62,4123
|
|
2024-01-11 12:20:00+00:00,144.58,144.85,144.45,144.78,4285
|
|
2024-01-11 12:25:00+00:00,144.77,144.9,144.5,144.54,3121
|
|
2024-01-11 12:30:00+00:00,144.55,144.89,144.55,144.7,2655
|
|
2024-01-11 12:35:00+00:00,144.72,145.03,144.6,144.98,2879
|
|
2024-01-11 12:40:00+00:00,145.0,145.57,144.98,145.45,5232
|
|
2024-01-11 12:45:00+00:00,145.46,145.6,145.42,145.53,3826
|
|
2024-01-11 12:50:00+00:00,145.53,145.76,145.43,145.69,5343
|
|
2024-01-11 12:55:00+00:00,145.69,145.85,145.63,145.78,4102
|
|
2024-01-11 13:00:00+00:00,145.78,146.25,145.73,146.22,5385
|
|
2024-01-11 13:05:00+00:00,146.22,146.4,145.96,146.04,5669
|
|
2024-01-11 13:10:00+00:00,146.04,146.77,146.01,146.71,9912
|
|
2024-01-11 13:15:00+00:00,146.71,146.8,146.5,146.64,5823
|
|
2024-01-11 13:20:00+00:00,146.62,146.96,146.54,146.95,5168
|
|
2024-01-11 13:25:00+00:00,146.95,147.32,146.84,146.96,8225
|
|
2024-01-11 13:30:00+00:00,146.96,147.19,146.86,146.96,5086
|
|
2024-01-11 13:35:00+00:00,146.97,147.17,146.95,147.05,3729
|
|
2024-01-11 13:40:00+00:00,147.07,147.22,146.95,147.21,4223
|
|
2024-01-11 13:45:00+00:00,147.19,147.53,147.17,147.35,5923
|
|
2024-01-11 13:50:00+00:00,147.37,147.62,146.98,147.49,6699
|
|
2024-01-11 13:55:00+00:00,147.49,147.77,147.43,147.64,5199
|
|
2024-01-11 14:00:00+00:00,147.65,147.9,147.55,147.58,6880
|
|
2024-01-11 14:05:00+00:00,147.58,147.59,147.22,147.26,4138
|
|
2024-01-11 14:10:00+00:00,147.27,147.88,147.27,147.85,4764
|
|
2024-01-11 14:15:00+00:00,147.85,147.86,147.49,147.5,3843
|
|
2024-01-11 14:20:00+00:00,147.5,147.72,147.31,147.39,3555
|
|
2024-01-11 14:25:00+00:00,147.37,147.8,147.36,147.76,3372
|
|
2024-01-11 14:30:00+00:00,147.77,147.9,147.53,147.66,4727
|
|
2024-01-11 14:35:00+00:00,147.65,147.88,147.64,147.79,3701
|
|
2024-01-11 14:40:00+00:00,147.8,147.99,147.77,147.79,3839
|
|
2024-01-11 14:45:00+00:00,147.79,148.15,147.76,148.09,5067
|
|
2024-01-11 14:50:00+00:00,148.1,148.24,147.97,148.08,5399
|
|
2024-01-11 14:55:00+00:00,148.07,148.33,148.01,148.25,4784
|
|
2024-01-11 15:00:00+00:00,148.27,148.29,147.89,148.03,4719
|
|
2024-01-11 15:05:00+00:00,148.04,148.09,147.91,147.98,2860
|
|
2024-01-11 15:10:00+00:00,147.98,148.25,147.7,148.13,5928
|
|
2024-01-11 15:15:00+00:00,148.12,148.14,147.62,147.8,4470
|
|
2024-01-11 15:20:00+00:00,147.8,147.94,147.68,147.83,4555
|
|
2024-01-11 15:25:00+00:00,147.81,148.05,147.68,147.75,4312
|
|
2024-01-11 15:30:00+00:00,147.75,148.08,147.74,147.82,4872
|
|
2024-01-11 15:35:00+00:00,147.82,147.82,147.42,147.57,4678
|
|
2024-01-11 15:40:00+00:00,147.56,147.8,147.53,147.71,4050
|
|
2024-01-11 15:45:00+00:00,147.7,148.05,147.68,147.94,4462
|
|
2024-01-11 15:50:00+00:00,147.94,148.07,147.63,148.05,6229
|
|
2024-01-11 15:55:00+00:00,148.06,148.15,147.81,148.06,10895
|
|
2024-01-12 09:30:00+00:00,148.04,148.61,147.35,148.36,15118
|
|
2024-01-12 09:35:00+00:00,148.37,148.48,147.55,147.75,9944
|
|
2024-01-12 09:40:00+00:00,147.77,148.66,147.7,148.42,11953
|
|
2024-01-12 09:45:00+00:00,148.44,148.75,148.0,148.39,10896
|
|
2024-01-12 09:50:00+00:00,148.41,148.73,148.01,148.09,10603
|
|
2024-01-12 09:55:00+00:00,148.06,148.61,147.54,147.58,9517
|
|
2024-01-12 10:00:00+00:00,147.59,147.63,146.68,146.8,11535
|
|
2024-01-12 10:05:00+00:00,146.78,147.41,146.74,146.97,9813
|
|
2024-01-12 10:10:00+00:00,146.98,147.14,146.27,146.64,8557
|
|
2024-01-12 10:15:00+00:00,146.65,147.01,146.27,146.48,9829
|
|
2024-01-12 10:20:00+00:00,146.49,146.83,146.46,146.77,6317
|
|
2024-01-12 10:25:00+00:00,146.75,146.93,146.4,146.52,6676
|
|
2024-01-12 10:30:00+00:00,146.53,147.0,146.43,146.96,8259
|
|
2024-01-12 10:35:00+00:00,146.96,147.07,146.06,146.18,8071
|
|
2024-01-12 10:40:00+00:00,146.18,146.4,145.91,146.25,8808
|
|
2024-01-12 10:45:00+00:00,146.25,146.34,145.71,145.79,6560
|
|
2024-01-12 10:50:00+00:00,145.8,145.92,145.01,145.17,11254
|
|
2024-01-12 10:55:00+00:00,145.17,145.82,145.0,145.71,10597
|
|
2024-01-12 11:00:00+00:00,145.73,145.98,145.61,145.74,6865
|
|
2024-01-12 11:05:00+00:00,145.71,146.41,145.62,146.36,7894
|
|
2024-01-12 11:10:00+00:00,146.36,146.45,146.15,146.35,6266
|
|
2024-01-12 11:15:00+00:00,146.34,146.68,146.29,146.47,6570
|
|
2024-01-12 11:20:00+00:00,146.46,146.58,146.31,146.46,4811
|
|
2024-01-12 11:25:00+00:00,146.43,146.74,146.4,146.61,5096
|
|
2024-01-12 11:30:00+00:00,146.6,146.66,146.26,146.42,5165
|
|
2024-01-12 11:35:00+00:00,146.41,146.42,145.7,145.94,6551
|
|
2024-01-12 11:40:00+00:00,145.93,146.17,145.81,146.1,4675
|
|
2024-01-12 11:45:00+00:00,146.08,146.19,145.92,146.01,3629
|
|
2024-01-12 11:50:00+00:00,146.0,146.1,145.65,145.76,4523
|
|
2024-01-12 11:55:00+00:00,145.77,145.79,145.28,145.65,4986
|
|
2024-01-12 12:00:00+00:00,145.66,145.79,145.5,145.69,4147
|
|
2024-01-12 12:05:00+00:00,145.71,145.92,145.68,145.92,3381
|
|
2024-01-12 12:10:00+00:00,145.93,146.15,145.9,146.03,3681
|
|
2024-01-12 12:15:00+00:00,146.03,146.17,145.97,146.08,3629
|
|
2024-01-12 12:20:00+00:00,146.07,146.27,145.94,145.96,3714
|
|
2024-01-12 12:25:00+00:00,145.95,146.02,145.69,145.89,4590
|
|
2024-01-12 12:30:00+00:00,145.9,146.13,145.88,146.04,3263
|
|
2024-01-12 12:35:00+00:00,146.04,146.04,145.78,145.92,2223
|
|
2024-01-12 12:40:00+00:00,145.9,146.03,145.81,146.01,1830
|
|
2024-01-12 12:45:00+00:00,146.01,146.04,145.73,145.81,2073
|
|
2024-01-12 12:50:00+00:00,145.81,146.16,145.75,146.13,2880
|
|
2024-01-12 12:55:00+00:00,146.13,146.2,145.83,145.94,3078
|
|
2024-01-12 13:00:00+00:00,145.94,146.23,145.94,146.23,2549
|
|
2024-01-12 13:05:00+00:00,146.24,146.27,146.06,146.22,2414
|
|
2024-01-12 13:10:00+00:00,146.21,146.37,146.16,146.27,2883
|
|
2024-01-12 13:15:00+00:00,146.27,146.32,146.08,146.17,2542
|
|
2024-01-12 13:20:00+00:00,146.17,146.21,145.98,146.01,3024
|
|
2024-01-12 13:25:00+00:00,146.0,146.1,145.86,145.86,2675
|
|
2024-01-12 13:30:00+00:00,145.87,146.02,145.77,145.97,3526
|
|
2024-01-12 13:35:00+00:00,145.96,146.0,145.73,145.92,4479
|
|
2024-01-12 13:40:00+00:00,145.91,146.02,145.9,146.0,3066
|
|
2024-01-12 13:45:00+00:00,146.01,146.05,145.83,146.03,3102
|
|
2024-01-12 13:50:00+00:00,146.03,146.17,145.88,146.16,2585
|
|
2024-01-12 13:55:00+00:00,146.17,146.25,146.0,146.21,3068
|
|
2024-01-12 14:00:00+00:00,146.22,146.29,146.09,146.19,2760
|
|
2024-01-12 14:05:00+00:00,146.2,146.24,146.07,146.2,2088
|
|
2024-01-12 14:10:00+00:00,146.2,146.27,146.08,146.22,2172
|
|
2024-01-12 14:15:00+00:00,146.22,146.41,146.08,146.33,3998
|
|
2024-01-12 14:20:00+00:00,146.32,146.33,145.96,146.14,3321
|
|
2024-01-12 14:25:00+00:00,146.13,146.13,145.9,145.99,2674
|
|
2024-01-12 14:30:00+00:00,145.99,146.03,145.57,145.7,3864
|
|
2024-01-12 14:35:00+00:00,145.71,145.81,145.57,145.81,3307
|
|
2024-01-12 14:40:00+00:00,145.81,145.85,145.69,145.71,3006
|
|
2024-01-12 14:45:00+00:00,145.7,145.79,145.65,145.77,2317
|
|
2024-01-12 14:50:00+00:00,145.77,145.93,145.68,145.71,3341
|
|
2024-01-12 14:55:00+00:00,145.7,145.93,145.64,145.8,3286
|
|
2024-01-12 15:00:00+00:00,145.8,145.94,145.65,145.93,4092
|
|
2024-01-12 15:05:00+00:00,145.92,146.11,145.89,146.05,3820
|
|
2024-01-12 15:10:00+00:00,146.06,146.23,145.98,146.17,3485
|
|
2024-01-12 15:15:00+00:00,146.18,146.22,145.97,146.15,3830
|
|
2024-01-12 15:20:00+00:00,146.15,146.17,145.96,146.06,2793
|
|
2024-01-12 15:25:00+00:00,146.06,146.39,146.05,146.31,3302
|
|
2024-01-12 15:30:00+00:00,146.32,146.47,146.22,146.46,4989
|
|
2024-01-12 15:35:00+00:00,146.47,146.6,146.31,146.53,5270
|
|
2024-01-12 15:40:00+00:00,146.53,146.58,146.33,146.53,5014
|
|
2024-01-12 15:45:00+00:00,146.52,146.57,146.36,146.48,3891
|
|
2024-01-12 15:50:00+00:00,146.47,146.62,146.36,146.56,5581
|
|
2024-01-12 15:55:00+00:00,146.56,146.72,146.41,146.51,9369
|
|
2024-01-16 09:30:00+00:00,150.36,152.53,149.98,151.54,50692
|
|
2024-01-16 09:35:00+00:00,151.57,153.02,151.05,152.16,26970
|
|
2024-01-16 09:40:00+00:00,152.12,152.47,151.39,152.34,17943
|
|
2024-01-16 09:45:00+00:00,152.34,153.38,152.1,153.32,22481
|
|
2024-01-16 09:50:00+00:00,153.3,153.51,152.6,153.42,15205
|
|
2024-01-16 09:55:00+00:00,153.44,154.14,153.4,154.09,18550
|
|
2024-01-16 10:00:00+00:00,154.1,154.14,153.52,153.71,12218
|
|
2024-01-16 10:05:00+00:00,153.72,154.95,153.57,154.92,16239
|
|
2024-01-16 10:10:00+00:00,154.92,155.59,154.8,155.58,18454
|
|
2024-01-16 10:15:00+00:00,155.58,156.64,155.42,156.29,24464
|
|
2024-01-16 10:20:00+00:00,156.29,157.1,155.88,157.06,21289
|
|
2024-01-16 10:25:00+00:00,157.06,157.5,156.77,157.15,16685
|
|
2024-01-16 10:30:00+00:00,157.14,157.83,157.0,157.65,15984
|
|
2024-01-16 10:35:00+00:00,157.67,158.15,157.4,157.84,21217
|
|
2024-01-16 10:40:00+00:00,157.85,158.88,157.79,158.72,23639
|
|
2024-01-16 10:45:00+00:00,158.73,159.11,158.39,159.09,13768
|
|
2024-01-16 10:50:00+00:00,159.1,159.72,158.92,159.25,19006
|
|
2024-01-16 10:55:00+00:00,159.24,159.49,159.02,159.37,13415
|
|
2024-01-16 11:00:00+00:00,159.38,159.58,158.2,158.43,23167
|
|
2024-01-16 11:05:00+00:00,158.44,159.1,158.12,158.41,14260
|
|
2024-01-16 11:10:00+00:00,158.41,158.41,157.38,158.25,19496
|
|
2024-01-16 11:15:00+00:00,158.26,158.56,157.96,158.2,10396
|
|
2024-01-16 11:20:00+00:00,158.2,158.68,157.83,158.66,11094
|
|
2024-01-16 11:25:00+00:00,158.66,158.99,158.45,158.71,11829
|
|
2024-01-16 11:30:00+00:00,158.72,159.51,158.7,159.44,12784
|
|
2024-01-16 11:35:00+00:00,159.42,159.51,159.03,159.45,12297
|
|
2024-01-16 11:40:00+00:00,159.43,159.51,159.21,159.44,10243
|
|
2024-01-16 11:45:00+00:00,159.45,159.5,158.86,158.86,10504
|
|
2024-01-16 11:50:00+00:00,158.86,158.97,158.0,158.07,11139
|
|
2024-01-16 11:55:00+00:00,158.06,158.46,157.93,158.28,10193
|
|
2024-01-16 12:00:00+00:00,158.26,158.48,157.74,157.8,10294
|
|
2024-01-16 12:05:00+00:00,157.8,158.1,157.57,157.77,8925
|
|
2024-01-16 12:10:00+00:00,157.77,158.98,157.77,158.92,13402
|
|
2024-01-16 12:15:00+00:00,158.9,159.31,158.01,158.32,12727
|
|
2024-01-16 12:20:00+00:00,158.3,158.51,157.77,157.97,8027
|
|
2024-01-16 12:25:00+00:00,157.98,158.15,157.5,157.74,8293
|
|
2024-01-16 12:30:00+00:00,157.74,157.75,157.15,157.39,11174
|
|
2024-01-16 12:35:00+00:00,157.39,157.75,157.27,157.6,6432
|
|
2024-01-16 12:40:00+00:00,157.59,157.71,157.15,157.18,5556
|
|
2024-01-16 12:45:00+00:00,157.17,157.36,156.84,156.94,7727
|
|
2024-01-16 12:50:00+00:00,156.92,157.39,156.87,157.11,7094
|
|
2024-01-16 12:55:00+00:00,157.12,157.23,156.66,156.83,6743
|
|
2024-01-16 13:00:00+00:00,156.84,156.89,156.43,156.64,7749
|
|
2024-01-16 13:05:00+00:00,156.65,156.97,156.57,156.7,6538
|
|
2024-01-16 13:10:00+00:00,156.71,157.1,156.69,157.08,6192
|
|
2024-01-16 13:15:00+00:00,157.08,157.55,157.0,157.38,9786
|
|
2024-01-16 13:20:00+00:00,157.39,157.43,156.86,157.29,7911
|
|
2024-01-16 13:25:00+00:00,157.29,157.53,157.06,157.53,6130
|
|
2024-01-16 13:30:00+00:00,157.53,157.82,157.31,157.42,7686
|
|
2024-01-16 13:35:00+00:00,157.41,157.57,157.15,157.19,5461
|
|
2024-01-16 13:40:00+00:00,157.19,157.49,156.92,157.15,7122
|
|
2024-01-16 13:45:00+00:00,157.14,157.15,156.81,157.05,6244
|
|
2024-01-16 13:50:00+00:00,157.05,157.24,156.66,156.68,5416
|
|
2024-01-16 13:55:00+00:00,156.67,156.88,156.35,156.61,8158
|
|
2024-01-16 14:00:00+00:00,156.62,156.88,156.46,156.87,6061
|
|
2024-01-16 14:05:00+00:00,156.85,157.06,156.6,156.68,6642
|
|
2024-01-16 14:10:00+00:00,156.69,156.83,156.41,156.53,6642
|
|
2024-01-16 14:15:00+00:00,156.52,156.7,155.96,156.03,10162
|
|
2024-01-16 14:20:00+00:00,156.05,156.38,155.98,156.21,7099
|
|
2024-01-16 14:25:00+00:00,156.21,156.83,156.01,156.77,8067
|
|
2024-01-16 14:30:00+00:00,156.78,157.05,156.61,157.04,7089
|
|
2024-01-16 14:35:00+00:00,157.05,157.06,156.64,157.0,7633
|
|
2024-01-16 14:40:00+00:00,156.99,157.54,156.99,157.53,9305
|
|
2024-01-16 14:45:00+00:00,157.53,157.94,157.48,157.82,11496
|
|
2024-01-16 14:50:00+00:00,157.82,157.85,157.46,157.55,8432
|
|
2024-01-16 14:55:00+00:00,157.53,157.81,157.43,157.79,6464
|
|
2024-01-16 15:00:00+00:00,157.77,157.96,157.64,157.68,8104
|
|
2024-01-16 15:05:00+00:00,157.69,157.89,157.57,157.71,6426
|
|
2024-01-16 15:10:00+00:00,157.71,158.17,157.52,157.54,10800
|
|
2024-01-16 15:15:00+00:00,157.55,158.1,157.42,158.02,9133
|
|
2024-01-16 15:20:00+00:00,158.03,158.07,157.52,157.68,6952
|
|
2024-01-16 15:25:00+00:00,157.66,157.8,157.26,157.36,6803
|
|
2024-01-16 15:30:00+00:00,157.37,157.6,157.26,157.54,6449
|
|
2024-01-16 15:35:00+00:00,157.53,157.97,157.42,157.72,7988
|
|
2024-01-16 15:40:00+00:00,157.72,157.95,157.64,157.84,6380
|
|
2024-01-16 15:45:00+00:00,157.84,158.26,157.83,158.07,11237
|
|
2024-01-16 15:50:00+00:00,158.07,158.25,157.92,158.15,11681
|
|
2024-01-16 15:55:00+00:00,158.15,158.92,158.14,158.7,22684
|
|
2024-01-17 09:30:00+00:00,158.45,159.14,156.43,156.7,35164
|
|
2024-01-17 09:35:00+00:00,156.73,158.46,156.66,158.11,28444
|
|
2024-01-17 09:40:00+00:00,158.11,158.55,156.11,156.11,25095
|
|
2024-01-17 09:45:00+00:00,156.12,156.46,155.77,156.05,22443
|
|
2024-01-17 09:50:00+00:00,156.05,156.11,155.12,155.56,19991
|
|
2024-01-17 09:55:00+00:00,155.53,155.89,154.59,154.64,16706
|
|
2024-01-17 10:00:00+00:00,154.62,155.34,154.4,155.06,18939
|
|
2024-01-17 10:05:00+00:00,155.06,155.81,154.73,155.39,15199
|
|
2024-01-17 10:10:00+00:00,155.39,155.95,154.98,155.79,13939
|
|
2024-01-17 10:15:00+00:00,155.79,156.25,155.67,156.03,14928
|
|
2024-01-17 10:20:00+00:00,156.01,156.01,155.15,155.75,12839
|
|
2024-01-17 10:25:00+00:00,155.74,156.83,155.74,156.52,15483
|
|
2024-01-17 10:30:00+00:00,156.5,156.7,155.75,155.9,13030
|
|
2024-01-17 10:35:00+00:00,155.9,156.56,155.37,156.4,12925
|
|
2024-01-17 10:40:00+00:00,156.37,156.81,156.24,156.27,10109
|
|
2024-01-17 10:45:00+00:00,156.29,156.84,156.25,156.56,10783
|
|
2024-01-17 10:50:00+00:00,156.58,156.78,156.04,156.19,9296
|
|
2024-01-17 10:55:00+00:00,156.2,156.23,155.69,155.98,9416
|
|
2024-01-17 11:00:00+00:00,155.98,156.84,155.97,156.83,10304
|
|
2024-01-17 11:05:00+00:00,156.83,157.29,156.83,156.91,11611
|
|
2024-01-17 11:10:00+00:00,156.91,157.11,156.53,156.66,7740
|
|
2024-01-17 11:15:00+00:00,156.69,157.4,156.63,157.18,8579
|
|
2024-01-17 11:20:00+00:00,157.18,158.02,157.02,157.91,12814
|
|
2024-01-17 11:25:00+00:00,157.92,157.98,157.67,157.71,6385
|
|
2024-01-17 11:30:00+00:00,157.72,158.26,157.67,158.25,9592
|
|
2024-01-17 11:35:00+00:00,158.24,158.47,158.16,158.47,9831
|
|
2024-01-17 11:40:00+00:00,158.47,158.98,158.35,158.94,13900
|
|
2024-01-17 11:45:00+00:00,158.95,159.2,158.2,158.67,16837
|
|
2024-01-17 11:50:00+00:00,158.7,158.95,158.09,158.13,13461
|
|
2024-01-17 11:55:00+00:00,158.14,158.43,158.02,158.24,9016
|
|
2024-01-17 12:00:00+00:00,158.24,158.87,158.24,158.46,9651
|
|
2024-01-17 12:05:00+00:00,158.46,158.67,158.25,158.31,6960
|
|
2024-01-17 12:10:00+00:00,158.3,158.72,158.11,158.64,8050
|
|
2024-01-17 12:15:00+00:00,158.64,158.96,158.48,158.69,9393
|
|
2024-01-17 12:20:00+00:00,158.68,158.78,158.18,158.2,6199
|
|
2024-01-17 12:25:00+00:00,158.18,158.38,157.83,158.06,8196
|
|
2024-01-17 12:30:00+00:00,158.06,158.18,157.87,157.96,5954
|
|
2024-01-17 12:35:00+00:00,157.96,158.28,157.51,157.54,8527
|
|
2024-01-17 12:40:00+00:00,157.54,157.73,157.23,157.43,7178
|
|
2024-01-17 12:45:00+00:00,157.4,157.88,157.32,157.75,7013
|
|
2024-01-17 12:50:00+00:00,157.75,158.02,157.65,157.95,5911
|
|
2024-01-17 12:55:00+00:00,157.96,158.19,157.83,158.07,5374
|
|
2024-01-17 13:00:00+00:00,158.06,158.35,158.03,158.25,6870
|
|
2024-01-17 13:05:00+00:00,158.24,158.25,157.91,157.92,4909
|
|
2024-01-17 13:10:00+00:00,157.94,157.94,157.54,157.59,6990
|
|
2024-01-17 13:15:00+00:00,157.59,157.59,157.29,157.4,5032
|
|
2024-01-17 13:20:00+00:00,157.39,157.48,157.1,157.44,5977
|
|
2024-01-17 13:25:00+00:00,157.45,157.6,157.26,157.42,5273
|
|
2024-01-17 13:30:00+00:00,157.42,157.53,157.05,157.1,6495
|
|
2024-01-17 13:35:00+00:00,157.09,157.29,157.0,157.13,6081
|
|
2024-01-17 13:40:00+00:00,157.12,157.29,156.8,157.07,7428
|
|
2024-01-17 13:45:00+00:00,157.08,157.1,156.44,156.53,7741
|
|
2024-01-17 13:50:00+00:00,156.53,157.04,156.52,156.92,6802
|
|
2024-01-17 13:55:00+00:00,156.95,157.34,156.79,157.19,6757
|
|
2024-01-17 14:00:00+00:00,157.19,157.39,157.06,157.2,6353
|
|
2024-01-17 14:05:00+00:00,157.17,157.25,156.95,157.2,5568
|
|
2024-01-17 14:10:00+00:00,157.2,157.34,157.08,157.22,4753
|
|
2024-01-17 14:15:00+00:00,157.22,157.66,157.02,157.62,6511
|
|
2024-01-17 14:20:00+00:00,157.61,158.18,157.54,158.07,10769
|
|
2024-01-17 14:25:00+00:00,158.07,158.58,158.01,158.49,10400
|
|
2024-01-17 14:30:00+00:00,158.49,158.94,158.46,158.92,13531
|
|
2024-01-17 14:35:00+00:00,158.92,159.99,158.83,159.97,23084
|
|
2024-01-17 14:40:00+00:00,159.97,160.64,159.94,160.44,23812
|
|
2024-01-17 14:45:00+00:00,160.45,160.48,159.55,159.85,17218
|
|
2024-01-17 14:50:00+00:00,159.86,160.25,159.72,160.22,10828
|
|
2024-01-17 14:55:00+00:00,160.22,160.25,159.82,160.06,9752
|
|
2024-01-17 15:00:00+00:00,160.05,160.07,159.41,159.47,10902
|
|
2024-01-17 15:05:00+00:00,159.48,160.02,159.43,159.66,12138
|
|
2024-01-17 15:10:00+00:00,159.66,160.08,159.39,159.43,12574
|
|
2024-01-17 15:15:00+00:00,159.44,159.88,159.41,159.59,10003
|
|
2024-01-17 15:20:00+00:00,159.6,159.62,159.08,159.28,12411
|
|
2024-01-17 15:25:00+00:00,159.3,159.48,159.2,159.3,8964
|
|
2024-01-17 15:30:00+00:00,159.32,159.79,159.19,159.68,11396
|
|
2024-01-17 15:35:00+00:00,159.69,159.95,159.51,159.95,10072
|
|
2024-01-17 15:40:00+00:00,159.95,159.99,159.69,159.92,9122
|
|
2024-01-17 15:45:00+00:00,159.92,160.26,159.87,160.13,12516
|
|
2024-01-17 15:50:00+00:00,160.14,160.45,160.08,160.16,13849
|
|
2024-01-17 15:55:00+00:00,160.16,160.41,160.12,160.13,14131
|
|
2024-01-18 09:30:00+00:00,166.2,166.75,164.53,164.9,45251
|
|
2024-01-18 09:35:00+00:00,164.89,167.6,164.71,167.27,35735
|
|
2024-01-18 09:40:00+00:00,167.24,168.36,166.72,167.84,37718
|
|
2024-01-18 09:45:00+00:00,167.76,168.6,167.19,167.19,32728
|
|
2024-01-18 09:50:00+00:00,167.19,167.65,166.13,166.15,27232
|
|
2024-01-18 09:55:00+00:00,166.15,166.49,165.57,165.68,24285
|
|
2024-01-18 10:00:00+00:00,165.63,166.16,164.78,165.0,21911
|
|
2024-01-18 10:05:00+00:00,165.02,165.53,164.7,165.14,18999
|
|
2024-01-18 10:10:00+00:00,165.15,166.07,164.97,165.18,21613
|
|
2024-01-18 10:15:00+00:00,165.16,165.87,164.92,165.09,16359
|
|
2024-01-18 10:20:00+00:00,165.14,165.5,164.55,164.85,17682
|
|
2024-01-18 10:25:00+00:00,164.86,165.0,163.96,164.23,20464
|
|
2024-01-18 10:30:00+00:00,164.25,164.34,163.49,164.06,19445
|
|
2024-01-18 10:35:00+00:00,164.05,164.87,164.03,164.69,17612
|
|
2024-01-18 10:40:00+00:00,164.68,165.25,164.68,165.09,15610
|
|
2024-01-18 10:45:00+00:00,165.09,165.22,164.54,164.87,13270
|
|
2024-01-18 10:50:00+00:00,164.89,165.05,164.59,164.96,9543
|
|
2024-01-18 10:55:00+00:00,164.97,165.37,163.9,164.12,15356
|
|
2024-01-18 11:00:00+00:00,164.14,164.17,163.23,163.39,12846
|
|
2024-01-18 11:05:00+00:00,163.4,163.68,162.85,162.92,14485
|
|
2024-01-18 11:10:00+00:00,162.9,163.95,162.9,163.84,11407
|
|
2024-01-18 11:15:00+00:00,163.85,164.07,163.48,163.94,11756
|
|
2024-01-18 11:20:00+00:00,163.94,164.29,163.9,163.93,8323
|
|
2024-01-18 11:25:00+00:00,163.91,164.06,163.52,163.7,8715
|
|
2024-01-18 11:30:00+00:00,163.72,164.15,163.34,163.42,10962
|
|
2024-01-18 11:35:00+00:00,163.42,163.76,163.06,163.09,7556
|
|
2024-01-18 11:40:00+00:00,163.09,163.15,162.22,162.43,14948
|
|
2024-01-18 11:45:00+00:00,162.45,162.88,162.44,162.73,10269
|
|
2024-01-18 11:50:00+00:00,162.73,162.86,162.0,162.09,11863
|
|
2024-01-18 11:55:00+00:00,162.12,162.25,161.79,162.16,12470
|
|
2024-01-18 12:00:00+00:00,162.2,162.25,161.45,161.53,15012
|
|
2024-01-18 12:05:00+00:00,161.53,161.69,160.77,161.07,16204
|
|
2024-01-18 12:10:00+00:00,161.08,161.25,160.29,160.59,18125
|
|
2024-01-18 12:15:00+00:00,160.59,161.2,160.53,160.82,15849
|
|
2024-01-18 12:20:00+00:00,160.83,161.09,160.25,160.34,11041
|
|
2024-01-18 12:25:00+00:00,160.34,161.08,160.26,161.07,11798
|
|
2024-01-18 12:30:00+00:00,161.08,161.09,160.11,160.22,11782
|
|
2024-01-18 12:35:00+00:00,160.24,161.03,160.11,161.0,11565
|
|
2024-01-18 12:40:00+00:00,160.98,161.3,160.36,161.12,10766
|
|
2024-01-18 12:45:00+00:00,161.11,161.34,160.89,160.91,9464
|
|
2024-01-18 12:50:00+00:00,160.91,160.95,159.73,160.13,15231
|
|
2024-01-18 12:55:00+00:00,160.12,160.56,160.03,160.29,10054
|
|
2024-01-18 13:00:00+00:00,160.26,160.37,159.46,159.65,13215
|
|
2024-01-18 13:05:00+00:00,159.66,159.69,159.14,159.59,13002
|
|
2024-01-18 13:10:00+00:00,159.58,159.59,158.89,159.0,11456
|
|
2024-01-18 13:15:00+00:00,159.0,159.19,158.49,158.75,12055
|
|
2024-01-18 13:20:00+00:00,158.75,158.8,158.22,158.69,14283
|
|
2024-01-18 13:25:00+00:00,158.69,159.06,158.42,158.6,10637
|
|
2024-01-18 13:30:00+00:00,158.6,159.46,158.6,159.44,11974
|
|
2024-01-18 13:35:00+00:00,159.44,159.96,159.22,159.93,12109
|
|
2024-01-18 13:40:00+00:00,159.94,160.44,159.66,160.4,14237
|
|
2024-01-18 13:45:00+00:00,160.4,160.5,160.17,160.41,9390
|
|
2024-01-18 13:50:00+00:00,160.41,160.5,160.22,160.47,7001
|
|
2024-01-18 13:55:00+00:00,160.44,160.93,160.22,160.74,10128
|
|
2024-01-18 14:00:00+00:00,160.73,161.15,160.73,161.13,10971
|
|
2024-01-18 14:05:00+00:00,161.13,161.21,160.86,161.07,11258
|
|
2024-01-18 14:10:00+00:00,161.06,161.55,160.91,161.55,10375
|
|
2024-01-18 14:15:00+00:00,161.55,161.83,161.2,161.38,14327
|
|
2024-01-18 14:20:00+00:00,161.38,161.85,161.15,161.69,10672
|
|
2024-01-18 14:25:00+00:00,161.71,161.92,161.39,161.82,9447
|
|
2024-01-18 14:30:00+00:00,161.82,161.98,161.48,161.5,10649
|
|
2024-01-18 14:35:00+00:00,161.48,161.88,161.44,161.72,7835
|
|
2024-01-18 14:40:00+00:00,161.72,161.87,161.23,161.25,10052
|
|
2024-01-18 14:45:00+00:00,161.26,162.16,161.23,162.02,12493
|
|
2024-01-18 14:50:00+00:00,162.02,162.53,161.91,162.37,13413
|
|
2024-01-18 14:55:00+00:00,162.39,162.44,161.81,162.08,12118
|
|
2024-01-18 15:00:00+00:00,162.08,162.2,161.81,162.13,8844
|
|
2024-01-18 15:05:00+00:00,162.12,162.63,162.12,162.56,10018
|
|
2024-01-18 15:10:00+00:00,162.56,162.67,162.41,162.54,8132
|
|
2024-01-18 15:15:00+00:00,162.56,162.85,162.31,162.4,12145
|
|
2024-01-18 15:20:00+00:00,162.4,162.66,162.2,162.47,9443
|
|
2024-01-18 15:25:00+00:00,162.47,162.65,162.34,162.62,6501
|
|
2024-01-18 15:30:00+00:00,162.62,162.69,162.33,162.43,7606
|
|
2024-01-18 15:35:00+00:00,162.44,162.65,162.1,162.14,10802
|
|
2024-01-18 15:40:00+00:00,162.11,162.33,162.03,162.22,9627
|
|
2024-01-18 15:45:00+00:00,162.22,162.67,162.19,162.5,11538
|
|
2024-01-18 15:50:00+00:00,162.51,162.87,162.46,162.69,14487
|
|
2024-01-18 15:55:00+00:00,162.66,162.77,162.45,162.67,17376
|
|
2024-01-19 09:30:00+00:00,165.8,166.32,164.55,165.9,49145
|
|
2024-01-19 09:35:00+00:00,165.87,167.3,164.32,164.47,40391
|
|
2024-01-19 09:40:00+00:00,164.48,165.06,163.88,163.93,27018
|
|
2024-01-19 09:45:00+00:00,163.93,165.41,163.93,164.08,23418
|
|
2024-01-19 09:50:00+00:00,164.03,164.48,163.52,164.18,17973
|
|
2024-01-19 09:55:00+00:00,164.18,164.3,163.55,163.68,15071
|
|
2024-01-19 10:00:00+00:00,163.68,164.38,163.14,163.39,17043
|
|
2024-01-19 10:05:00+00:00,163.42,163.49,162.2,162.41,19936
|
|
2024-01-19 10:10:00+00:00,162.42,163.64,162.32,163.63,21315
|
|
2024-01-19 10:15:00+00:00,163.63,164.24,163.56,164.18,17346
|
|
2024-01-19 10:20:00+00:00,164.17,164.19,163.32,163.98,12845
|
|
2024-01-19 10:25:00+00:00,163.96,164.78,163.96,164.74,15491
|
|
2024-01-19 10:30:00+00:00,164.72,165.18,164.6,165.04,16402
|
|
2024-01-19 10:35:00+00:00,165.03,166.31,165.0,166.29,24922
|
|
2024-01-19 10:40:00+00:00,166.28,166.88,166.11,166.69,22881
|
|
2024-01-19 10:45:00+00:00,166.69,166.98,166.12,166.13,17364
|
|
2024-01-19 10:50:00+00:00,166.13,166.72,165.82,166.61,16149
|
|
2024-01-19 10:55:00+00:00,166.61,167.25,166.46,166.78,19194
|
|
2024-01-19 11:00:00+00:00,166.79,167.24,166.51,166.72,17282
|
|
2024-01-19 11:05:00+00:00,166.71,167.43,166.7,167.17,19350
|
|
2024-01-19 11:10:00+00:00,167.15,167.7,167.03,167.06,18068
|
|
2024-01-19 11:15:00+00:00,167.05,167.39,166.68,166.92,14310
|
|
2024-01-19 11:20:00+00:00,166.91,166.93,166.18,166.39,13513
|
|
2024-01-19 11:25:00+00:00,166.36,166.76,166.19,166.52,13421
|
|
2024-01-19 11:30:00+00:00,166.53,167.35,166.21,166.97,15104
|
|
2024-01-19 11:35:00+00:00,166.97,166.98,166.12,166.27,10219
|
|
2024-01-19 11:40:00+00:00,166.27,166.63,166.17,166.61,10565
|
|
2024-01-19 11:45:00+00:00,166.61,166.62,165.7,166.34,12462
|
|
2024-01-19 11:50:00+00:00,166.34,167.07,166.31,166.92,12552
|
|
2024-01-19 11:55:00+00:00,166.92,167.47,166.78,167.37,11120
|
|
2024-01-19 12:00:00+00:00,167.37,167.59,167.0,167.29,10171
|
|
2024-01-19 12:05:00+00:00,167.29,167.75,167.2,167.64,10947
|
|
2024-01-19 12:10:00+00:00,167.63,167.95,167.06,167.53,18150
|
|
2024-01-19 12:15:00+00:00,167.55,168.41,167.52,168.39,17309
|
|
2024-01-19 12:20:00+00:00,168.39,168.69,167.91,168.67,16705
|
|
2024-01-19 12:25:00+00:00,168.65,168.95,168.56,168.77,13384
|
|
2024-01-19 12:30:00+00:00,168.76,169.12,168.5,168.78,14124
|
|
2024-01-19 12:35:00+00:00,168.78,168.98,168.59,168.61,8988
|
|
2024-01-19 12:40:00+00:00,168.62,168.82,168.18,168.77,11537
|
|
2024-01-19 12:45:00+00:00,168.76,168.79,168.19,168.24,7583
|
|
2024-01-19 12:50:00+00:00,168.24,168.6,168.22,168.54,6159
|
|
2024-01-19 12:55:00+00:00,168.53,168.6,167.79,167.8,8989
|
|
2024-01-19 13:00:00+00:00,167.8,168.14,167.77,168.13,8589
|
|
2024-01-19 13:05:00+00:00,168.12,168.39,167.96,168.28,7476
|
|
2024-01-19 13:10:00+00:00,168.3,168.71,168.2,168.71,7066
|
|
2024-01-19 13:15:00+00:00,168.71,168.97,168.67,168.9,8617
|
|
2024-01-19 13:20:00+00:00,168.9,169.32,168.84,169.04,11687
|
|
2024-01-19 13:25:00+00:00,169.04,169.05,168.74,168.81,7141
|
|
2024-01-19 13:30:00+00:00,168.81,168.92,168.65,168.89,7256
|
|
2024-01-19 13:35:00+00:00,168.9,169.42,168.84,169.3,10987
|
|
2024-01-19 13:40:00+00:00,169.3,169.43,169.07,169.14,8305
|
|
2024-01-19 13:45:00+00:00,169.14,169.38,168.92,168.99,8907
|
|
2024-01-19 13:50:00+00:00,168.99,169.07,168.79,169.03,6406
|
|
2024-01-19 13:55:00+00:00,169.03,169.08,168.74,168.85,5590
|
|
2024-01-19 14:00:00+00:00,168.85,169.35,168.72,169.34,8394
|
|
2024-01-19 14:05:00+00:00,169.34,169.74,169.3,169.55,10898
|
|
2024-01-19 14:10:00+00:00,169.56,169.97,169.56,169.82,9729
|
|
2024-01-19 14:15:00+00:00,169.82,169.89,169.42,169.54,8815
|
|
2024-01-19 14:20:00+00:00,169.54,169.96,169.42,169.92,8617
|
|
2024-01-19 14:25:00+00:00,169.92,169.98,169.54,169.69,8043
|
|
2024-01-19 14:30:00+00:00,169.69,169.81,169.42,169.64,7646
|
|
2024-01-19 14:35:00+00:00,169.68,170.22,169.32,170.1,12347
|
|
2024-01-19 14:40:00+00:00,170.13,170.55,170.12,170.36,16764
|
|
2024-01-19 14:45:00+00:00,170.36,170.51,170.15,170.37,9955
|
|
2024-01-19 14:50:00+00:00,170.37,170.52,170.22,170.45,8060
|
|
2024-01-19 14:55:00+00:00,170.45,171.05,170.44,170.97,15046
|
|
2024-01-19 15:00:00+00:00,170.97,171.04,170.75,170.87,11032
|
|
2024-01-19 15:05:00+00:00,170.88,171.15,170.6,171.01,11077
|
|
2024-01-19 15:10:00+00:00,171.01,171.06,170.76,170.93,8465
|
|
2024-01-19 15:15:00+00:00,170.94,171.96,170.91,171.94,20645
|
|
2024-01-19 15:20:00+00:00,171.95,172.54,171.86,172.14,23556
|
|
2024-01-19 15:25:00+00:00,172.13,172.64,171.96,172.22,19102
|
|
2024-01-19 15:30:00+00:00,172.24,172.53,172.03,172.23,14087
|
|
2024-01-19 15:35:00+00:00,172.24,173.08,172.23,172.96,21272
|
|
2024-01-19 15:40:00+00:00,172.97,173.8,172.75,173.44,26773
|
|
2024-01-19 15:45:00+00:00,173.43,173.84,173.21,173.51,21999
|
|
2024-01-19 15:50:00+00:00,173.5,173.79,173.28,173.74,19552
|
|
2024-01-19 15:55:00+00:00,173.74,174.25,173.43,174.23,34632
|
|
2024-01-22 09:30:00+00:00,174.39,174.72,171.26,172.32,49878
|
|
2024-01-22 09:35:00+00:00,172.36,173.12,170.66,170.78,34782
|
|
2024-01-22 09:40:00+00:00,170.77,170.78,168.62,169.41,32378
|
|
2024-01-22 09:45:00+00:00,169.41,170.97,169.24,170.25,28156
|
|
2024-01-22 09:50:00+00:00,170.26,170.34,169.15,169.4,21786
|
|
2024-01-22 09:55:00+00:00,169.41,170.42,169.2,169.31,15759
|
|
2024-01-22 10:00:00+00:00,169.31,169.44,167.76,168.33,26112
|
|
2024-01-22 10:05:00+00:00,168.32,169.69,168.02,169.5,19652
|
|
2024-01-22 10:10:00+00:00,169.48,169.94,168.7,169.65,17528
|
|
2024-01-22 10:15:00+00:00,169.67,169.69,168.0,168.01,15615
|
|
2024-01-22 10:20:00+00:00,168.02,168.31,166.85,166.87,24208
|
|
2024-01-22 10:25:00+00:00,166.88,167.25,165.76,165.87,25959
|
|
2024-01-22 10:30:00+00:00,165.87,166.27,165.35,165.87,24144
|
|
2024-01-22 10:35:00+00:00,165.89,166.17,164.74,166.15,24747
|
|
2024-01-22 10:40:00+00:00,166.16,166.17,164.75,165.2,19537
|
|
2024-01-22 10:45:00+00:00,165.17,165.48,164.17,164.81,22046
|
|
2024-01-22 10:50:00+00:00,164.83,165.99,164.7,165.89,18778
|
|
2024-01-22 10:55:00+00:00,165.89,165.92,164.23,164.31,18575
|
|
2024-01-22 11:00:00+00:00,164.32,165.5,164.15,165.41,20201
|
|
2024-01-22 11:05:00+00:00,165.42,166.47,165.37,165.68,18293
|
|
2024-01-22 11:10:00+00:00,165.69,166.35,165.3,166.32,15601
|
|
2024-01-22 11:15:00+00:00,166.32,166.62,166.01,166.34,12740
|
|
2024-01-22 11:20:00+00:00,166.33,167.36,166.32,167.34,13631
|
|
2024-01-22 11:25:00+00:00,167.34,167.43,167.01,167.36,13612
|
|
2024-01-22 11:30:00+00:00,167.35,167.35,166.39,166.91,12736
|
|
2024-01-22 11:35:00+00:00,166.93,167.6,166.92,167.32,12770
|
|
2024-01-22 11:40:00+00:00,167.34,167.63,167.09,167.28,9670
|
|
2024-01-22 11:45:00+00:00,167.27,167.89,167.27,167.81,12091
|
|
2024-01-22 11:50:00+00:00,167.79,167.88,167.49,167.65,8647
|
|
2024-01-22 11:55:00+00:00,167.67,168.38,167.67,168.36,11040
|
|
2024-01-22 12:00:00+00:00,168.37,168.46,168.04,168.15,9912
|
|
2024-01-22 12:05:00+00:00,168.17,168.3,166.68,166.73,14977
|
|
2024-01-22 12:10:00+00:00,166.73,167.49,166.57,167.4,13402
|
|
2024-01-22 12:15:00+00:00,167.41,167.67,167.19,167.6,7235
|
|
2024-01-22 12:20:00+00:00,167.61,168.15,167.59,168.0,7231
|
|
2024-01-22 12:25:00+00:00,168.0,168.12,167.77,168.06,7671
|
|
2024-01-22 12:30:00+00:00,168.06,168.1,167.82,167.91,6801
|
|
2024-01-22 12:35:00+00:00,167.92,168.28,167.59,168.07,10429
|
|
2024-01-22 12:40:00+00:00,168.08,168.13,167.42,167.72,11092
|
|
2024-01-22 12:45:00+00:00,167.72,167.93,167.23,167.28,8307
|
|
2024-01-22 12:50:00+00:00,167.27,167.88,167.11,167.81,9805
|
|
2024-01-22 12:55:00+00:00,167.81,167.88,167.27,167.39,8130
|
|
2024-01-22 13:00:00+00:00,167.43,167.43,166.93,166.98,9402
|
|
2024-01-22 13:05:00+00:00,166.99,167.56,166.95,167.41,8831
|
|
2024-01-22 13:10:00+00:00,167.4,167.9,167.28,167.89,7152
|
|
2024-01-22 13:15:00+00:00,167.89,168.05,167.5,167.59,7571
|
|
2024-01-22 13:20:00+00:00,167.53,167.99,167.38,167.88,7711
|
|
2024-01-22 13:25:00+00:00,167.89,168.11,167.45,167.61,9056
|
|
2024-01-22 13:30:00+00:00,167.6,168.3,167.57,168.19,9765
|
|
2024-01-22 13:35:00+00:00,168.18,168.68,168.06,168.61,8731
|
|
2024-01-22 13:40:00+00:00,168.61,168.88,168.44,168.77,9747
|
|
2024-01-22 13:45:00+00:00,168.78,168.87,168.38,168.46,7077
|
|
2024-01-22 13:50:00+00:00,168.47,168.49,168.11,168.29,7293
|
|
2024-01-22 13:55:00+00:00,168.29,168.29,167.78,167.95,7025
|
|
2024-01-22 14:00:00+00:00,167.96,168.5,167.94,168.31,8516
|
|
2024-01-22 14:05:00+00:00,168.3,168.43,168.05,168.08,4895
|
|
2024-01-22 14:10:00+00:00,168.08,168.13,167.76,167.87,6653
|
|
2024-01-22 14:15:00+00:00,167.86,168.18,167.77,167.81,6362
|
|
2024-01-22 14:20:00+00:00,167.8,168.13,167.47,168.01,8710
|
|
2024-01-22 14:25:00+00:00,168.01,168.24,167.9,168.17,6347
|
|
2024-01-22 14:30:00+00:00,168.19,168.5,168.0,168.08,7426
|
|
2024-01-22 14:35:00+00:00,168.09,168.47,167.95,168.43,5830
|
|
2024-01-22 14:40:00+00:00,168.43,168.84,168.42,168.73,8144
|
|
2024-01-22 14:45:00+00:00,168.73,169.02,168.62,168.9,9347
|
|
2024-01-22 14:50:00+00:00,168.88,168.9,168.55,168.6,5463
|
|
2024-01-22 14:55:00+00:00,168.59,169.0,168.44,168.93,7217
|
|
2024-01-22 15:00:00+00:00,168.94,168.97,168.62,168.83,7066
|
|
2024-01-22 15:05:00+00:00,168.82,168.97,168.67,168.93,5251
|
|
2024-01-22 15:10:00+00:00,168.92,169.22,168.9,169.12,8586
|
|
2024-01-22 15:15:00+00:00,169.12,169.43,169.03,169.4,8910
|
|
2024-01-22 15:20:00+00:00,169.4,169.44,168.73,169.14,11012
|
|
2024-01-22 15:25:00+00:00,169.14,169.34,169.08,169.25,7744
|
|
2024-01-22 15:30:00+00:00,169.24,169.3,168.81,169.02,8715
|
|
2024-01-22 15:35:00+00:00,169.02,169.21,168.97,168.99,6182
|
|
2024-01-22 15:40:00+00:00,169.02,169.24,168.83,168.94,7546
|
|
2024-01-22 15:45:00+00:00,168.93,168.93,168.31,168.37,10184
|
|
2024-01-22 15:50:00+00:00,168.36,168.76,168.27,168.47,11351
|
|
2024-01-22 15:55:00+00:00,168.46,168.48,168.1,168.18,13972
|
|
2024-01-23 09:30:00+00:00,166.5,166.5,164.29,164.6,27251
|
|
2024-01-23 09:35:00+00:00,164.58,167.43,164.27,166.93,25948
|
|
2024-01-23 09:40:00+00:00,166.93,167.42,166.05,166.23,16359
|
|
2024-01-23 09:45:00+00:00,166.22,167.74,165.98,167.66,18074
|
|
2024-01-23 09:50:00+00:00,167.67,169.0,167.42,168.89,21523
|
|
2024-01-23 09:55:00+00:00,168.89,169.0,168.31,168.53,17210
|
|
2024-01-23 10:00:00+00:00,168.57,168.98,167.91,167.94,14996
|
|
2024-01-23 10:05:00+00:00,167.94,167.95,167.12,167.47,16192
|
|
2024-01-23 10:10:00+00:00,167.46,168.43,167.13,168.36,13571
|
|
2024-01-23 10:15:00+00:00,168.36,168.5,166.66,166.72,14502
|
|
2024-01-23 10:20:00+00:00,166.7,166.78,166.02,166.44,16691
|
|
2024-01-23 10:25:00+00:00,166.44,167.38,166.27,167.34,12561
|
|
2024-01-23 10:30:00+00:00,167.35,167.5,166.87,167.41,10054
|
|
2024-01-23 10:35:00+00:00,167.41,168.07,167.38,167.92,10979
|
|
2024-01-23 10:40:00+00:00,167.91,168.18,167.5,167.86,10667
|
|
2024-01-23 10:45:00+00:00,167.84,168.16,167.62,168.07,8920
|
|
2024-01-23 10:50:00+00:00,168.07,168.37,167.84,168.17,11456
|
|
2024-01-23 10:55:00+00:00,168.18,168.19,167.51,167.64,8512
|
|
2024-01-23 11:00:00+00:00,167.63,168.9,167.27,168.63,12943
|
|
2024-01-23 11:05:00+00:00,168.63,169.0,168.33,168.37,10736
|
|
2024-01-23 11:10:00+00:00,168.36,168.56,167.87,167.93,7962
|
|
2024-01-23 11:15:00+00:00,167.92,168.11,167.6,168.08,8012
|
|
2024-01-23 11:20:00+00:00,168.06,168.46,167.92,168.06,7638
|
|
2024-01-23 11:25:00+00:00,168.06,168.42,168.01,168.27,6404
|
|
2024-01-23 11:30:00+00:00,168.26,168.39,167.66,167.67,6606
|
|
2024-01-23 11:35:00+00:00,167.66,168.04,167.6,167.66,6340
|
|
2024-01-23 11:40:00+00:00,167.67,167.83,167.39,167.56,6881
|
|
2024-01-23 11:45:00+00:00,167.56,167.87,167.45,167.72,5377
|
|
2024-01-23 11:50:00+00:00,167.75,168.22,167.6,168.2,5271
|
|
2024-01-23 11:55:00+00:00,168.19,168.45,168.08,168.3,5744
|
|
2024-01-23 12:00:00+00:00,168.3,168.53,168.21,168.42,6067
|
|
2024-01-23 12:05:00+00:00,168.43,168.7,168.38,168.64,5569
|
|
2024-01-23 12:10:00+00:00,168.66,168.9,168.53,168.67,7356
|
|
2024-01-23 12:15:00+00:00,168.66,168.78,168.41,168.51,6550
|
|
2024-01-23 12:20:00+00:00,168.52,168.71,168.41,168.54,4842
|
|
2024-01-23 12:25:00+00:00,168.5,169.0,168.5,168.87,7194
|
|
2024-01-23 12:30:00+00:00,168.88,168.98,168.7,168.82,4696
|
|
2024-01-23 12:35:00+00:00,168.82,169.09,168.73,168.98,6208
|
|
2024-01-23 12:40:00+00:00,168.99,169.02,168.81,168.83,4248
|
|
2024-01-23 12:45:00+00:00,168.84,169.06,168.62,168.91,6529
|
|
2024-01-23 12:50:00+00:00,168.93,169.04,168.8,169.02,4274
|
|
2024-01-23 12:55:00+00:00,169.03,169.43,168.83,169.4,7111
|
|
2024-01-23 13:00:00+00:00,169.42,169.63,168.88,168.9,7918
|
|
2024-01-23 13:05:00+00:00,168.89,168.89,168.27,168.34,9501
|
|
2024-01-23 13:10:00+00:00,168.35,168.61,168.24,168.46,6678
|
|
2024-01-23 13:15:00+00:00,168.47,168.73,168.4,168.7,5584
|
|
2024-01-23 13:20:00+00:00,168.7,168.81,168.51,168.58,5667
|
|
2024-01-23 13:25:00+00:00,168.58,168.77,168.46,168.62,4723
|
|
2024-01-23 13:30:00+00:00,168.63,168.72,168.31,168.57,5211
|
|
2024-01-23 13:35:00+00:00,168.57,168.57,168.02,168.23,5644
|
|
2024-01-23 13:40:00+00:00,168.24,168.52,168.06,168.36,5138
|
|
2024-01-23 13:45:00+00:00,168.36,168.45,168.28,168.37,4589
|
|
2024-01-23 13:50:00+00:00,168.38,168.41,168.01,168.05,3913
|
|
2024-01-23 13:55:00+00:00,168.05,168.25,167.81,168.23,5766
|
|
2024-01-23 14:00:00+00:00,168.22,168.42,167.71,167.84,7028
|
|
2024-01-23 14:05:00+00:00,167.85,168.15,167.79,168.13,4599
|
|
2024-01-23 14:10:00+00:00,168.13,168.36,168.09,168.24,5428
|
|
2024-01-23 14:15:00+00:00,168.23,168.35,167.89,168.15,4804
|
|
2024-01-23 14:20:00+00:00,168.15,168.24,167.89,168.02,3992
|
|
2024-01-23 14:25:00+00:00,168.03,168.03,167.54,167.58,5983
|
|
2024-01-23 14:30:00+00:00,167.59,167.72,167.45,167.67,4800
|
|
2024-01-23 14:35:00+00:00,167.67,168.0,167.66,167.96,4078
|
|
2024-01-23 14:40:00+00:00,167.94,168.26,167.86,168.26,4483
|
|
2024-01-23 14:45:00+00:00,168.26,168.36,168.09,168.23,4908
|
|
2024-01-23 14:50:00+00:00,168.24,168.35,168.07,168.34,3846
|
|
2024-01-23 14:55:00+00:00,168.35,168.61,168.34,168.58,5835
|
|
2024-01-23 15:00:00+00:00,168.58,168.68,168.22,168.49,6185
|
|
2024-01-23 15:05:00+00:00,168.49,168.5,168.16,168.17,4792
|
|
2024-01-23 15:10:00+00:00,168.17,168.56,168.17,168.47,5254
|
|
2024-01-23 15:15:00+00:00,168.48,168.49,168.27,168.36,3713
|
|
2024-01-23 15:20:00+00:00,168.35,168.52,168.31,168.41,4970
|
|
2024-01-23 15:25:00+00:00,168.39,168.41,168.17,168.3,4131
|
|
2024-01-23 15:30:00+00:00,168.3,168.46,168.18,168.25,4989
|
|
2024-01-23 15:35:00+00:00,168.25,168.28,168.0,168.18,5205
|
|
2024-01-23 15:40:00+00:00,168.18,168.3,168.07,168.26,5329
|
|
2024-01-23 15:45:00+00:00,168.27,168.48,168.06,168.22,8168
|
|
2024-01-23 15:50:00+00:00,168.22,168.7,168.21,168.59,8753
|
|
2024-01-23 15:55:00+00:00,168.59,168.69,168.31,168.39,13240
|
|
2024-01-24 09:30:00+00:00,172.55,173.36,170.92,171.1,32266
|
|
2024-01-24 09:35:00+00:00,171.08,171.99,170.56,171.15,17126
|
|
2024-01-24 09:40:00+00:00,171.18,172.59,171.08,172.59,16727
|
|
2024-01-24 09:45:00+00:00,172.52,174.25,172.26,174.2,30260
|
|
2024-01-24 09:50:00+00:00,174.23,176.36,174.2,175.72,39184
|
|
2024-01-24 09:55:00+00:00,175.72,176.14,175.2,175.62,24480
|
|
2024-01-24 10:00:00+00:00,175.65,175.78,174.58,175.3,23285
|
|
2024-01-24 10:05:00+00:00,175.3,176.12,174.71,175.8,20709
|
|
2024-01-24 10:10:00+00:00,175.8,176.51,175.4,175.83,19871
|
|
2024-01-24 10:15:00+00:00,175.87,176.41,175.1,175.28,15727
|
|
2024-01-24 10:20:00+00:00,175.27,176.14,175.26,175.88,13518
|
|
2024-01-24 10:25:00+00:00,175.91,176.35,175.65,175.94,12750
|
|
2024-01-24 10:30:00+00:00,175.95,177.02,175.53,176.86,19969
|
|
2024-01-24 10:35:00+00:00,176.86,177.9,176.86,177.69,19305
|
|
2024-01-24 10:40:00+00:00,177.71,178.19,177.2,177.58,16584
|
|
2024-01-24 10:45:00+00:00,177.57,177.68,176.9,177.67,13988
|
|
2024-01-24 10:50:00+00:00,177.67,177.74,176.61,177.13,14792
|
|
2024-01-24 10:55:00+00:00,177.14,177.75,176.83,177.74,11692
|
|
2024-01-24 11:00:00+00:00,177.74,178.39,177.65,178.28,13863
|
|
2024-01-24 11:05:00+00:00,178.28,178.47,177.09,177.52,15934
|
|
2024-01-24 11:10:00+00:00,177.53,178.0,177.3,177.73,13037
|
|
2024-01-24 11:15:00+00:00,177.74,178.45,177.68,178.37,14167
|
|
2024-01-24 11:20:00+00:00,178.37,178.5,177.76,177.94,12532
|
|
2024-01-24 11:25:00+00:00,177.94,178.31,177.92,178.15,10685
|
|
2024-01-24 11:30:00+00:00,178.15,178.75,177.8,178.45,13962
|
|
2024-01-24 11:35:00+00:00,178.46,179.11,178.45,178.94,14576
|
|
2024-01-24 11:40:00+00:00,178.96,179.19,178.79,178.81,10714
|
|
2024-01-24 11:45:00+00:00,178.82,179.34,178.69,179.1,11220
|
|
2024-01-24 11:50:00+00:00,179.08,179.59,179.07,179.5,11006
|
|
2024-01-24 11:55:00+00:00,179.51,179.53,179.15,179.29,10227
|
|
2024-01-24 12:00:00+00:00,179.28,179.59,179.25,179.33,10134
|
|
2024-01-24 12:05:00+00:00,179.33,179.5,179.03,179.46,10452
|
|
2024-01-24 12:10:00+00:00,179.47,179.7,178.81,179.18,14987
|
|
2024-01-24 12:15:00+00:00,179.18,179.29,178.86,179.08,9447
|
|
2024-01-24 12:20:00+00:00,179.07,179.87,178.92,179.81,11952
|
|
2024-01-24 12:25:00+00:00,179.8,180.19,179.78,179.81,14841
|
|
2024-01-24 12:30:00+00:00,179.85,180.3,179.77,180.29,10641
|
|
2024-01-24 12:35:00+00:00,180.3,180.45,179.88,180.22,13563
|
|
2024-01-24 12:40:00+00:00,180.2,180.29,179.91,180.11,9557
|
|
2024-01-24 12:45:00+00:00,180.13,180.27,179.81,180.16,10909
|
|
2024-01-24 12:50:00+00:00,180.16,180.4,180.05,180.38,9962
|
|
2024-01-24 12:55:00+00:00,180.39,180.58,180.13,180.29,11772
|
|
2024-01-24 13:00:00+00:00,180.3,180.31,179.62,179.79,11392
|
|
2024-01-24 13:05:00+00:00,179.8,179.98,179.33,179.73,11147
|
|
2024-01-24 13:10:00+00:00,179.74,180.05,179.41,179.48,11406
|
|
2024-01-24 13:15:00+00:00,179.46,179.62,178.8,178.97,13669
|
|
2024-01-24 13:20:00+00:00,178.92,179.49,178.92,179.45,9889
|
|
2024-01-24 13:25:00+00:00,179.43,179.84,179.43,179.57,11159
|
|
2024-01-24 13:30:00+00:00,179.59,179.87,179.4,179.64,9745
|
|
2024-01-24 13:35:00+00:00,179.64,179.73,178.6,178.62,10599
|
|
2024-01-24 13:40:00+00:00,178.6,179.0,178.37,178.67,12945
|
|
2024-01-24 13:45:00+00:00,178.68,178.76,178.01,178.34,11610
|
|
2024-01-24 13:50:00+00:00,178.34,178.75,178.32,178.67,7756
|
|
2024-01-24 13:55:00+00:00,178.67,179.0,178.6,178.77,7797
|
|
2024-01-24 14:00:00+00:00,178.77,178.79,178.35,178.65,7761
|
|
2024-01-24 14:05:00+00:00,178.65,178.91,178.16,178.21,6976
|
|
2024-01-24 14:10:00+00:00,178.2,178.24,177.34,177.37,12680
|
|
2024-01-24 14:15:00+00:00,177.36,177.39,176.53,177.25,17776
|
|
2024-01-24 14:20:00+00:00,177.24,177.25,176.3,176.76,16688
|
|
2024-01-24 14:25:00+00:00,176.77,177.67,176.76,177.24,14458
|
|
2024-01-24 14:30:00+00:00,177.25,177.73,177.18,177.73,10091
|
|
2024-01-24 14:35:00+00:00,177.71,178.18,177.66,178.08,11934
|
|
2024-01-24 14:40:00+00:00,178.08,178.65,178.03,178.56,12726
|
|
2024-01-24 14:45:00+00:00,178.55,178.71,178.32,178.52,9681
|
|
2024-01-24 14:50:00+00:00,178.53,178.75,178.5,178.75,7722
|
|
2024-01-24 14:55:00+00:00,178.74,178.75,178.31,178.45,9127
|
|
2024-01-24 15:00:00+00:00,178.45,178.78,177.9,178.62,14592
|
|
2024-01-24 15:05:00+00:00,178.61,178.98,178.58,178.87,9783
|
|
2024-01-24 15:10:00+00:00,178.87,178.89,178.05,178.21,13699
|
|
2024-01-24 15:15:00+00:00,178.18,178.21,177.21,177.38,13000
|
|
2024-01-24 15:20:00+00:00,177.37,178.15,177.16,178.07,11251
|
|
2024-01-24 15:25:00+00:00,178.06,178.21,177.42,177.51,9207
|
|
2024-01-24 15:30:00+00:00,177.53,177.98,177.31,177.64,9536
|
|
2024-01-24 15:35:00+00:00,177.64,178.15,177.47,178.15,9371
|
|
2024-01-24 15:40:00+00:00,178.15,178.5,178.06,178.44,9820
|
|
2024-01-24 15:45:00+00:00,178.44,178.46,177.73,177.79,10470
|
|
2024-01-24 15:50:00+00:00,177.79,177.96,177.41,177.75,12787
|
|
2024-01-24 15:55:00+00:00,177.75,178.47,177.74,178.26,18634
|
|
2024-01-25 09:30:00+00:00,183.41,183.49,181.17,183.43,43186
|
|
2024-01-25 09:35:00+00:00,183.38,184.47,182.53,184.11,36443
|
|
2024-01-25 09:40:00+00:00,184.11,184.3,182.52,182.61,26036
|
|
2024-01-25 09:45:00+00:00,182.62,183.39,181.75,182.81,21188
|
|
2024-01-25 09:50:00+00:00,182.8,183.22,180.07,180.18,28503
|
|
2024-01-25 09:55:00+00:00,180.18,180.96,179.04,179.21,28195
|
|
2024-01-25 10:00:00+00:00,179.22,181.0,179.11,180.7,23243
|
|
2024-01-25 10:05:00+00:00,180.67,181.75,180.6,181.55,19400
|
|
2024-01-25 10:10:00+00:00,181.56,183.1,181.51,182.97,24387
|
|
2024-01-25 10:15:00+00:00,182.99,182.99,182.01,182.93,19820
|
|
2024-01-25 10:20:00+00:00,182.93,183.43,182.5,182.75,17406
|
|
2024-01-25 10:25:00+00:00,182.76,183.37,182.45,183.1,14975
|
|
2024-01-25 10:30:00+00:00,183.13,183.41,181.63,181.67,18568
|
|
2024-01-25 10:35:00+00:00,181.65,182.33,181.0,182.07,20474
|
|
2024-01-25 10:40:00+00:00,182.07,182.72,181.88,182.55,13204
|
|
2024-01-25 10:45:00+00:00,182.55,182.88,181.34,181.43,13329
|
|
2024-01-25 10:50:00+00:00,181.43,181.83,180.92,181.35,12909
|
|
2024-01-25 10:55:00+00:00,181.31,182.06,180.91,181.51,13728
|
|
2024-01-25 11:00:00+00:00,181.53,181.67,180.88,181.32,10863
|
|
2024-01-25 11:05:00+00:00,181.36,181.55,181.05,181.45,8806
|
|
2024-01-25 11:10:00+00:00,181.43,181.7,181.05,181.69,11439
|
|
2024-01-25 11:15:00+00:00,181.69,182.1,181.52,181.95,11566
|
|
2024-01-25 11:20:00+00:00,181.97,182.37,181.67,182.15,9877
|
|
2024-01-25 11:25:00+00:00,182.16,182.17,181.31,181.93,9690
|
|
2024-01-25 11:30:00+00:00,181.92,182.9,181.9,182.81,12637
|
|
2024-01-25 11:35:00+00:00,182.83,183.18,182.78,182.96,10483
|
|
2024-01-25 11:40:00+00:00,182.95,183.02,182.75,182.97,8449
|
|
2024-01-25 11:45:00+00:00,182.94,183.9,182.76,183.76,15140
|
|
2024-01-25 11:50:00+00:00,183.77,184.92,183.7,184.26,21534
|
|
2024-01-25 11:55:00+00:00,184.26,184.42,183.66,184.11,15835
|
|
2024-01-25 12:00:00+00:00,184.14,184.49,182.66,182.91,18905
|
|
2024-01-25 12:05:00+00:00,182.91,182.92,181.4,182.03,21650
|
|
2024-01-25 12:10:00+00:00,182.03,182.12,181.07,181.76,14148
|
|
2024-01-25 12:15:00+00:00,181.74,181.93,181.25,181.38,12644
|
|
2024-01-25 12:20:00+00:00,181.36,181.49,180.65,181.1,12776
|
|
2024-01-25 12:25:00+00:00,181.11,181.49,180.59,181.06,11514
|
|
2024-01-25 12:30:00+00:00,181.06,181.25,179.89,180.22,14578
|
|
2024-01-25 12:35:00+00:00,180.22,180.87,180.05,180.66,10972
|
|
2024-01-25 12:40:00+00:00,180.66,180.9,180.41,180.62,10328
|
|
2024-01-25 12:45:00+00:00,180.63,180.67,180.1,180.37,9018
|
|
2024-01-25 12:50:00+00:00,180.37,180.61,179.4,180.57,12366
|
|
2024-01-25 12:55:00+00:00,180.56,180.88,180.22,180.57,10281
|
|
2024-01-25 13:00:00+00:00,180.61,180.75,179.92,180.22,9429
|
|
2024-01-25 13:05:00+00:00,180.24,181.25,180.21,180.62,10445
|
|
2024-01-25 13:10:00+00:00,180.63,181.02,180.5,180.67,6154
|
|
2024-01-25 13:15:00+00:00,180.67,180.67,179.85,180.11,9999
|
|
2024-01-25 13:20:00+00:00,180.13,180.43,179.61,179.66,8126
|
|
2024-01-25 13:25:00+00:00,179.66,180.56,179.53,180.1,9002
|
|
2024-01-25 13:30:00+00:00,180.12,180.14,179.65,179.75,7694
|
|
2024-01-25 13:35:00+00:00,179.75,180.7,179.52,180.54,9827
|
|
2024-01-25 13:40:00+00:00,180.54,180.97,180.26,180.84,8578
|
|
2024-01-25 13:45:00+00:00,180.82,180.91,180.35,180.66,7729
|
|
2024-01-25 13:50:00+00:00,180.68,180.73,180.07,180.15,7651
|
|
2024-01-25 13:55:00+00:00,180.17,180.25,178.36,178.55,15366
|
|
2024-01-25 14:00:00+00:00,178.55,178.84,178.16,178.43,13366
|
|
2024-01-25 14:05:00+00:00,178.42,179.38,177.63,178.08,16128
|
|
2024-01-25 14:10:00+00:00,178.09,178.9,178.01,178.83,10949
|
|
2024-01-25 14:15:00+00:00,178.87,179.17,178.51,179.13,9077
|
|
2024-01-25 14:20:00+00:00,179.08,179.33,178.54,178.59,9212
|
|
2024-01-25 14:25:00+00:00,178.58,179.28,178.54,179.28,7180
|
|
2024-01-25 14:30:00+00:00,179.28,179.45,178.9,179.08,7788
|
|
2024-01-25 14:35:00+00:00,179.09,179.36,178.42,178.89,8779
|
|
2024-01-25 14:40:00+00:00,178.89,179.85,178.88,179.65,9431
|
|
2024-01-25 14:45:00+00:00,179.66,180.21,179.64,179.98,9413
|
|
2024-01-25 14:50:00+00:00,179.98,180.61,179.78,180.46,8966
|
|
2024-01-25 14:55:00+00:00,180.44,180.84,180.39,180.82,9493
|
|
2024-01-25 15:00:00+00:00,180.82,180.83,180.26,180.57,9877
|
|
2024-01-25 15:05:00+00:00,180.58,180.67,180.07,180.46,7988
|
|
2024-01-25 15:10:00+00:00,180.46,180.62,179.83,179.92,8506
|
|
2024-01-25 15:15:00+00:00,179.95,180.47,179.9,180.46,7452
|
|
2024-01-25 15:20:00+00:00,180.44,180.61,179.68,179.7,7675
|
|
2024-01-25 15:25:00+00:00,179.7,179.97,179.69,179.9,5560
|
|
2024-01-25 15:30:00+00:00,179.9,180.75,179.7,180.56,10329
|
|
2024-01-25 15:35:00+00:00,180.57,180.76,179.97,180.07,8703
|
|
2024-01-25 15:40:00+00:00,180.08,180.55,179.86,180.09,9744
|
|
2024-01-25 15:45:00+00:00,180.1,180.51,180.09,180.39,8451
|
|
2024-01-25 15:50:00+00:00,180.4,180.78,180.39,180.49,11204
|
|
2024-01-25 15:55:00+00:00,180.49,180.66,179.93,180.33,15610
|
|
2024-01-26 09:30:00+00:00,175.17,177.18,174.15,176.71,33840
|
|
2024-01-26 09:35:00+00:00,176.69,176.95,175.75,176.84,17699
|
|
2024-01-26 09:40:00+00:00,176.86,178.5,176.6,177.38,23056
|
|
2024-01-26 09:45:00+00:00,177.37,177.41,176.14,176.43,22690
|
|
2024-01-26 09:50:00+00:00,176.46,176.74,174.5,175.08,23273
|
|
2024-01-26 09:55:00+00:00,175.07,176.38,174.75,176.27,19159
|
|
2024-01-26 10:00:00+00:00,176.24,176.73,175.56,176.05,15034
|
|
2024-01-26 10:05:00+00:00,176.05,177.61,175.73,177.16,17769
|
|
2024-01-26 10:10:00+00:00,177.18,178.5,176.94,178.13,15595
|
|
2024-01-26 10:15:00+00:00,178.15,178.2,177.44,177.87,13881
|
|
2024-01-26 10:20:00+00:00,177.87,180.0,177.54,177.94,18574
|
|
2024-01-26 10:25:00+00:00,177.96,179.47,177.93,179.13,18555
|
|
2024-01-26 10:30:00+00:00,179.15,180.08,179.04,179.59,20307
|
|
2024-01-26 10:35:00+00:00,179.6,180.45,179.13,179.92,18801
|
|
2024-01-26 10:40:00+00:00,179.93,180.03,179.03,179.08,14653
|
|
2024-01-26 10:45:00+00:00,179.08,179.19,178.76,179.04,12469
|
|
2024-01-26 10:50:00+00:00,179.05,180.63,179.05,180.6,19810
|
|
2024-01-26 10:55:00+00:00,180.6,181.23,180.41,180.56,20356
|
|
2024-01-26 11:00:00+00:00,180.58,180.64,179.76,180.18,13789
|
|
2024-01-26 11:05:00+00:00,180.17,180.6,179.84,180.47,10648
|
|
2024-01-26 11:10:00+00:00,180.47,180.75,179.35,179.4,13504
|
|
2024-01-26 11:15:00+00:00,179.41,180.09,179.37,179.99,9730
|
|
2024-01-26 11:20:00+00:00,179.96,180.23,179.69,179.89,9610
|
|
2024-01-26 11:25:00+00:00,179.9,180.29,179.62,179.65,7947
|
|
2024-01-26 11:30:00+00:00,179.66,180.14,179.35,179.57,9811
|
|
2024-01-26 11:35:00+00:00,179.58,179.65,178.57,178.63,12093
|
|
2024-01-26 11:40:00+00:00,178.63,178.99,178.51,178.98,9255
|
|
2024-01-26 11:45:00+00:00,178.99,179.03,178.28,178.78,9416
|
|
2024-01-26 11:50:00+00:00,178.76,178.8,178.17,178.21,8150
|
|
2024-01-26 11:55:00+00:00,178.2,178.85,178.02,178.65,11232
|
|
2024-01-26 12:00:00+00:00,178.63,178.83,178.37,178.65,8567
|
|
2024-01-26 12:05:00+00:00,178.66,178.81,178.09,178.19,7685
|
|
2024-01-26 12:10:00+00:00,178.2,178.85,177.99,178.77,10968
|
|
2024-01-26 12:15:00+00:00,178.75,179.08,178.31,178.36,8494
|
|
2024-01-26 12:20:00+00:00,178.37,178.44,177.71,177.84,8980
|
|
2024-01-26 12:25:00+00:00,177.85,177.89,177.41,177.46,8691
|
|
2024-01-26 12:30:00+00:00,177.45,177.51,176.8,177.09,11919
|
|
2024-01-26 12:35:00+00:00,177.09,177.2,176.34,176.59,11086
|
|
2024-01-26 12:40:00+00:00,176.56,176.93,176.44,176.77,10441
|
|
2024-01-26 12:45:00+00:00,176.78,177.03,176.37,176.4,9125
|
|
2024-01-26 12:50:00+00:00,176.43,176.57,176.0,176.55,10963
|
|
2024-01-26 12:55:00+00:00,176.54,176.56,176.05,176.42,10652
|
|
2024-01-26 13:00:00+00:00,176.43,176.76,176.0,176.53,12015
|
|
2024-01-26 13:05:00+00:00,176.52,177.08,176.27,177.06,9719
|
|
2024-01-26 13:10:00+00:00,177.06,177.68,176.93,177.4,11955
|
|
2024-01-26 13:15:00+00:00,177.42,177.56,177.02,177.06,9089
|
|
2024-01-26 13:20:00+00:00,177.08,177.6,177.0,177.41,6690
|
|
2024-01-26 13:25:00+00:00,177.41,177.82,177.39,177.7,7890
|
|
2024-01-26 13:30:00+00:00,177.68,177.77,177.36,177.49,5502
|
|
2024-01-26 13:35:00+00:00,177.5,177.88,177.47,177.58,5747
|
|
2024-01-26 13:40:00+00:00,177.57,177.57,176.8,176.88,8691
|
|
2024-01-26 13:45:00+00:00,176.88,176.94,176.28,176.3,8904
|
|
2024-01-26 13:50:00+00:00,176.3,176.72,176.27,176.53,6854
|
|
2024-01-26 13:55:00+00:00,176.52,177.11,176.3,176.72,7527
|
|
2024-01-26 14:00:00+00:00,176.75,176.92,176.6,176.8,6632
|
|
2024-01-26 14:05:00+00:00,176.8,176.91,176.45,176.49,5425
|
|
2024-01-26 14:10:00+00:00,176.49,176.61,176.21,176.48,6865
|
|
2024-01-26 14:15:00+00:00,176.49,176.87,176.42,176.72,5795
|
|
2024-01-26 14:20:00+00:00,176.72,177.38,176.64,177.0,7411
|
|
2024-01-26 14:25:00+00:00,177.0,177.29,176.72,176.75,6159
|
|
2024-01-26 14:30:00+00:00,176.75,177.19,176.64,176.87,6373
|
|
2024-01-26 14:35:00+00:00,176.88,177.58,176.85,177.58,8249
|
|
2024-01-26 14:40:00+00:00,177.57,178.51,177.56,178.45,14193
|
|
2024-01-26 14:45:00+00:00,178.44,178.61,178.16,178.49,9639
|
|
2024-01-26 14:50:00+00:00,178.48,178.79,178.4,178.46,10760
|
|
2024-01-26 14:55:00+00:00,178.49,178.89,178.27,178.66,9991
|
|
2024-01-26 15:00:00+00:00,178.68,178.84,177.95,177.98,9849
|
|
2024-01-26 15:05:00+00:00,177.96,178.2,177.72,177.84,8197
|
|
2024-01-26 15:10:00+00:00,177.86,178.11,177.75,178.1,7189
|
|
2024-01-26 15:15:00+00:00,178.09,178.47,178.07,178.08,8754
|
|
2024-01-26 15:20:00+00:00,178.1,178.22,177.86,178.13,6834
|
|
2024-01-26 15:25:00+00:00,178.13,178.21,177.58,177.63,6530
|
|
2024-01-26 15:30:00+00:00,177.62,177.78,177.3,177.57,10104
|
|
2024-01-26 15:35:00+00:00,177.56,177.72,177.38,177.4,7147
|
|
2024-01-26 15:40:00+00:00,177.4,177.87,177.32,177.76,8753
|
|
2024-01-26 15:45:00+00:00,177.75,178.01,177.39,177.79,12645
|
|
2024-01-26 15:50:00+00:00,177.78,177.88,177.06,177.36,14118
|
|
2024-01-26 15:55:00+00:00,177.36,177.53,177.06,177.23,15472
|
|
2024-01-29 09:30:00+00:00,178.89,178.89,174.6,175.57,38501
|
|
2024-01-29 09:35:00+00:00,175.58,177.7,175.34,176.9,24819
|
|
2024-01-29 09:40:00+00:00,176.88,178.21,176.45,177.49,21456
|
|
2024-01-29 09:45:00+00:00,177.49,177.7,176.57,177.38,17330
|
|
2024-01-29 09:50:00+00:00,177.35,177.68,176.0,177.08,19000
|
|
2024-01-29 09:55:00+00:00,177.05,177.17,175.65,175.92,15369
|
|
2024-01-29 10:00:00+00:00,175.93,176.67,175.17,175.43,17645
|
|
2024-01-29 10:05:00+00:00,175.45,177.28,175.1,176.94,16912
|
|
2024-01-29 10:10:00+00:00,176.91,177.76,176.85,177.46,14807
|
|
2024-01-29 10:15:00+00:00,177.46,178.22,177.37,177.88,14554
|
|
2024-01-29 10:20:00+00:00,177.86,177.86,176.15,176.46,16169
|
|
2024-01-29 10:25:00+00:00,176.47,176.72,176.07,176.54,11580
|
|
2024-01-29 10:30:00+00:00,176.54,176.87,175.53,175.62,12306
|
|
2024-01-29 10:35:00+00:00,175.6,175.72,174.4,175.09,22103
|
|
2024-01-29 10:40:00+00:00,175.12,175.45,174.91,175.16,11064
|
|
2024-01-29 10:45:00+00:00,175.15,175.72,174.62,174.96,12190
|
|
2024-01-29 10:50:00+00:00,174.93,175.78,174.71,175.72,12780
|
|
2024-01-29 10:55:00+00:00,175.7,175.94,174.88,175.22,10855
|
|
2024-01-29 11:00:00+00:00,175.23,175.88,175.02,175.78,8913
|
|
2024-01-29 11:05:00+00:00,175.79,175.79,175.26,175.69,7229
|
|
2024-01-29 11:10:00+00:00,175.72,176.0,175.55,175.65,8184
|
|
2024-01-29 11:15:00+00:00,175.65,176.41,175.6,176.19,8805
|
|
2024-01-29 11:20:00+00:00,176.19,176.24,174.75,175.0,11012
|
|
2024-01-29 11:25:00+00:00,175.0,175.77,174.75,175.67,9755
|
|
2024-01-29 11:30:00+00:00,175.67,175.9,175.28,175.29,6019
|
|
2024-01-29 11:35:00+00:00,175.29,176.07,175.2,175.73,7301
|
|
2024-01-29 11:40:00+00:00,175.72,175.83,175.37,175.42,4530
|
|
2024-01-29 11:45:00+00:00,175.44,175.75,175.31,175.6,4996
|
|
2024-01-29 11:50:00+00:00,175.61,175.79,175.43,175.52,4122
|
|
2024-01-29 11:55:00+00:00,175.53,175.76,175.18,175.53,5723
|
|
2024-01-29 12:00:00+00:00,175.55,176.33,175.53,176.3,8610
|
|
2024-01-29 12:05:00+00:00,176.28,176.54,176.16,176.41,7888
|
|
2024-01-29 12:10:00+00:00,176.38,176.81,176.38,176.64,7123
|
|
2024-01-29 12:15:00+00:00,176.63,176.79,176.3,176.3,5304
|
|
2024-01-29 12:20:00+00:00,176.31,177.17,176.09,177.12,9160
|
|
2024-01-29 12:25:00+00:00,177.11,177.22,176.8,176.95,7541
|
|
2024-01-29 12:30:00+00:00,176.97,177.12,176.78,176.96,5388
|
|
2024-01-29 12:35:00+00:00,176.97,177.08,176.81,177.0,4662
|
|
2024-01-29 12:40:00+00:00,177.0,177.16,176.51,176.58,7893
|
|
2024-01-29 12:45:00+00:00,176.56,176.87,176.41,176.75,6000
|
|
2024-01-29 12:50:00+00:00,176.78,177.03,176.55,176.64,4741
|
|
2024-01-29 12:55:00+00:00,176.63,177.02,176.51,176.54,4995
|
|
2024-01-29 13:00:00+00:00,176.54,176.62,176.08,176.31,4851
|
|
2024-01-29 13:05:00+00:00,176.3,176.51,176.18,176.31,5383
|
|
2024-01-29 13:10:00+00:00,176.3,176.6,175.91,176.01,6588
|
|
2024-01-29 13:15:00+00:00,176.01,176.34,175.98,176.19,4436
|
|
2024-01-29 13:20:00+00:00,176.2,176.49,176.05,176.31,5433
|
|
2024-01-29 13:25:00+00:00,176.33,176.48,176.22,176.42,3371
|
|
2024-01-29 13:30:00+00:00,176.42,176.53,175.74,175.97,7118
|
|
2024-01-29 13:35:00+00:00,176.0,176.18,175.88,176.02,4990
|
|
2024-01-29 13:40:00+00:00,176.01,176.48,175.94,176.42,5297
|
|
2024-01-29 13:45:00+00:00,176.4,176.58,176.23,176.29,4546
|
|
2024-01-29 13:50:00+00:00,176.29,176.32,175.69,175.76,4509
|
|
2024-01-29 13:55:00+00:00,175.77,175.8,175.51,175.64,5051
|
|
2024-01-29 14:00:00+00:00,175.6,175.75,175.27,175.34,6514
|
|
2024-01-29 14:05:00+00:00,175.34,175.53,175.13,175.47,6869
|
|
2024-01-29 14:10:00+00:00,175.52,175.91,175.41,175.8,6721
|
|
2024-01-29 14:15:00+00:00,175.79,175.9,175.05,175.13,7603
|
|
2024-01-29 14:20:00+00:00,175.11,175.25,174.95,175.18,7594
|
|
2024-01-29 14:25:00+00:00,175.18,175.46,175.08,175.27,5915
|
|
2024-01-29 14:30:00+00:00,175.28,175.72,175.27,175.62,5460
|
|
2024-01-29 14:35:00+00:00,175.63,175.77,175.51,175.63,5548
|
|
2024-01-29 14:40:00+00:00,175.64,176.15,175.57,176.03,7358
|
|
2024-01-29 14:45:00+00:00,176.05,176.08,175.5,175.56,5708
|
|
2024-01-29 14:50:00+00:00,175.57,176.2,175.53,176.15,7811
|
|
2024-01-29 14:55:00+00:00,176.16,176.22,175.73,175.76,5319
|
|
2024-01-29 15:00:00+00:00,175.78,176.77,175.77,176.51,10737
|
|
2024-01-29 15:05:00+00:00,176.53,176.86,176.4,176.69,6873
|
|
2024-01-29 15:10:00+00:00,176.69,176.82,176.38,176.52,6642
|
|
2024-01-29 15:15:00+00:00,176.51,176.99,176.51,176.96,6455
|
|
2024-01-29 15:20:00+00:00,176.96,177.42,176.93,177.23,9401
|
|
2024-01-29 15:25:00+00:00,177.22,177.55,177.13,177.36,10195
|
|
2024-01-29 15:30:00+00:00,177.38,177.75,177.2,177.4,8923
|
|
2024-01-29 15:35:00+00:00,177.4,177.69,177.13,177.16,9909
|
|
2024-01-29 15:40:00+00:00,177.15,177.41,176.93,177.09,9257
|
|
2024-01-29 15:45:00+00:00,177.06,177.33,176.86,177.02,8061
|
|
2024-01-29 15:50:00+00:00,177.0,177.48,176.9,177.38,9494
|
|
2024-01-29 15:55:00+00:00,177.39,177.85,177.33,177.83,16536
|
|
2024-01-30 09:30:00+00:00,176.1,177.43,175.37,176.41,25357
|
|
2024-01-30 09:35:00+00:00,176.38,178.33,176.13,178.08,19375
|
|
2024-01-30 09:40:00+00:00,178.08,178.25,176.93,177.15,16747
|
|
2024-01-30 09:45:00+00:00,177.17,177.24,176.0,176.16,16606
|
|
2024-01-30 09:50:00+00:00,176.16,176.68,175.9,176.2,13083
|
|
2024-01-30 09:55:00+00:00,176.18,176.35,175.75,176.11,11552
|
|
2024-01-30 10:00:00+00:00,176.16,176.22,175.11,175.74,16968
|
|
2024-01-30 10:05:00+00:00,175.73,176.87,175.31,176.42,14692
|
|
2024-01-30 10:10:00+00:00,176.43,177.13,176.36,177.03,11617
|
|
2024-01-30 10:15:00+00:00,177.02,177.62,176.87,177.46,13210
|
|
2024-01-30 10:20:00+00:00,177.45,178.05,177.31,177.83,13942
|
|
2024-01-30 10:25:00+00:00,177.81,177.94,177.0,177.4,12754
|
|
2024-01-30 10:30:00+00:00,177.42,177.66,177.03,177.4,10173
|
|
2024-01-30 10:35:00+00:00,177.42,178.48,177.21,178.02,15374
|
|
2024-01-30 10:40:00+00:00,178.02,178.1,177.19,177.28,8497
|
|
2024-01-30 10:45:00+00:00,177.29,177.29,176.81,176.9,8746
|
|
2024-01-30 10:50:00+00:00,176.91,176.97,176.26,176.38,9088
|
|
2024-01-30 10:55:00+00:00,176.39,176.88,176.25,176.77,8323
|
|
2024-01-30 11:00:00+00:00,176.78,176.89,175.91,176.02,9382
|
|
2024-01-30 11:05:00+00:00,176.02,176.68,175.93,176.63,7723
|
|
2024-01-30 11:10:00+00:00,176.64,176.85,176.28,176.59,6725
|
|
2024-01-30 11:15:00+00:00,176.61,176.8,176.34,176.44,4297
|
|
2024-01-30 11:20:00+00:00,176.43,176.96,176.33,176.88,6637
|
|
2024-01-30 11:25:00+00:00,176.89,177.35,176.85,177.01,9379
|
|
2024-01-30 11:30:00+00:00,177.03,177.57,176.85,177.35,6807
|
|
2024-01-30 11:35:00+00:00,177.41,177.62,177.13,177.33,6737
|
|
2024-01-30 11:40:00+00:00,177.31,177.39,176.8,176.95,6551
|
|
2024-01-30 11:45:00+00:00,176.96,177.49,176.95,177.31,6446
|
|
2024-01-30 11:50:00+00:00,177.31,177.42,176.76,176.89,7483
|
|
2024-01-30 11:55:00+00:00,176.91,176.95,176.39,176.85,7266
|
|
2024-01-30 12:00:00+00:00,176.88,177.2,176.79,177.06,5889
|
|
2024-01-30 12:05:00+00:00,177.08,177.22,176.79,176.83,5959
|
|
2024-01-30 12:10:00+00:00,176.84,176.84,175.48,175.54,12029
|
|
2024-01-30 12:15:00+00:00,175.55,175.59,174.73,174.8,15444
|
|
2024-01-30 12:20:00+00:00,174.81,175.1,173.3,173.6,18580
|
|
2024-01-30 12:25:00+00:00,173.6,174.0,173.26,173.65,13898
|
|
2024-01-30 12:30:00+00:00,173.65,173.83,172.69,173.28,15552
|
|
2024-01-30 12:35:00+00:00,173.27,173.32,172.76,173.08,9576
|
|
2024-01-30 12:40:00+00:00,173.05,173.21,172.6,172.96,10377
|
|
2024-01-30 12:45:00+00:00,172.95,173.41,172.81,173.17,11058
|
|
2024-01-30 12:50:00+00:00,173.15,173.3,172.81,173.03,8478
|
|
2024-01-30 12:55:00+00:00,173.02,173.65,172.82,173.38,10455
|
|
2024-01-30 13:00:00+00:00,173.36,173.41,171.74,171.83,18927
|
|
2024-01-30 13:05:00+00:00,171.83,172.47,171.56,172.36,14357
|
|
2024-01-30 13:10:00+00:00,172.36,172.84,172.2,172.6,9287
|
|
2024-01-30 13:15:00+00:00,172.61,172.87,172.43,172.73,7957
|
|
2024-01-30 13:20:00+00:00,172.72,172.75,172.03,172.16,10337
|
|
2024-01-30 13:25:00+00:00,172.17,172.56,171.98,172.39,9724
|
|
2024-01-30 13:30:00+00:00,172.39,172.65,171.82,171.96,9688
|
|
2024-01-30 13:35:00+00:00,171.96,172.18,171.23,171.37,12342
|
|
2024-01-30 13:40:00+00:00,171.35,171.74,170.72,170.81,13888
|
|
2024-01-30 13:45:00+00:00,170.82,170.85,170.18,170.2,15534
|
|
2024-01-30 13:50:00+00:00,170.21,170.5,169.52,170.37,17945
|
|
2024-01-30 13:55:00+00:00,170.39,170.94,170.38,170.72,10749
|
|
2024-01-30 14:00:00+00:00,170.71,171.43,170.71,171.2,14304
|
|
2024-01-30 14:05:00+00:00,171.19,171.21,170.53,170.58,11704
|
|
2024-01-30 14:10:00+00:00,170.59,170.82,170.25,170.48,12074
|
|
2024-01-30 14:15:00+00:00,170.5,170.9,169.61,169.97,12732
|
|
2024-01-30 14:20:00+00:00,169.97,170.5,169.84,170.44,11739
|
|
2024-01-30 14:25:00+00:00,170.43,170.76,170.31,170.48,8756
|
|
2024-01-30 14:30:00+00:00,170.47,171.12,170.33,170.88,10858
|
|
2024-01-30 14:35:00+00:00,170.88,171.29,170.66,170.84,9284
|
|
2024-01-30 14:40:00+00:00,170.83,171.29,170.72,171.19,7764
|
|
2024-01-30 14:45:00+00:00,171.17,171.71,171.15,171.66,10719
|
|
2024-01-30 14:50:00+00:00,171.66,171.96,171.44,171.78,10646
|
|
2024-01-30 14:55:00+00:00,171.81,171.94,171.61,171.7,8759
|
|
2024-01-30 15:00:00+00:00,171.71,172.71,171.7,172.49,16380
|
|
2024-01-30 15:05:00+00:00,172.49,172.87,172.33,172.39,15304
|
|
2024-01-30 15:10:00+00:00,172.38,172.75,172.24,172.26,11017
|
|
2024-01-30 15:15:00+00:00,172.26,172.68,172.18,172.46,8235
|
|
2024-01-30 15:20:00+00:00,172.45,172.71,172.23,172.23,7194
|
|
2024-01-30 15:25:00+00:00,172.24,173.09,172.16,172.88,12120
|
|
2024-01-30 15:30:00+00:00,172.89,172.97,172.21,172.27,10201
|
|
2024-01-30 15:35:00+00:00,172.28,172.67,172.07,172.2,11730
|
|
2024-01-30 15:40:00+00:00,172.22,172.63,171.96,172.03,13722
|
|
2024-01-30 15:45:00+00:00,172.03,172.16,171.77,171.89,10271
|
|
2024-01-30 15:50:00+00:00,171.88,172.24,171.26,171.96,17111
|
|
2024-01-30 15:55:00+00:00,171.98,172.49,171.75,171.98,18783
|
|
2024-01-31 09:30:00+00:00,165.6,165.98,164.25,165.21,47987
|
|
2024-01-31 09:35:00+00:00,165.3,165.57,162.56,164.13,33625
|
|
2024-01-31 09:40:00+00:00,164.13,166.29,163.12,165.67,34173
|
|
2024-01-31 09:45:00+00:00,165.67,168.79,165.52,168.75,40419
|
|
2024-01-31 09:50:00+00:00,168.73,168.84,167.5,167.84,26318
|
|
2024-01-31 09:55:00+00:00,167.83,168.78,166.57,166.6,26028
|
|
2024-01-31 10:00:00+00:00,166.66,169.22,166.61,168.0,25650
|
|
2024-01-31 10:05:00+00:00,167.98,168.19,166.72,167.77,21470
|
|
2024-01-31 10:10:00+00:00,167.79,167.86,166.03,166.05,18469
|
|
2024-01-31 10:15:00+00:00,166.05,167.27,165.63,166.37,20365
|
|
2024-01-31 10:20:00+00:00,166.37,166.68,165.23,165.46,17000
|
|
2024-01-31 10:25:00+00:00,165.44,166.03,164.59,165.51,23366
|
|
2024-01-31 10:30:00+00:00,165.5,165.75,164.47,165.21,15001
|
|
2024-01-31 10:35:00+00:00,165.24,165.47,163.99,164.01,15260
|
|
2024-01-31 10:40:00+00:00,164.02,164.75,163.71,164.29,14781
|
|
2024-01-31 10:45:00+00:00,164.26,164.77,163.74,164.36,12813
|
|
2024-01-31 10:50:00+00:00,164.35,165.0,163.96,164.81,12010
|
|
2024-01-31 10:55:00+00:00,164.83,165.55,164.6,165.51,11620
|
|
2024-01-31 11:00:00+00:00,165.51,166.0,165.26,165.93,12067
|
|
2024-01-31 11:05:00+00:00,165.92,166.0,164.98,165.42,11664
|
|
2024-01-31 11:10:00+00:00,165.43,166.38,165.02,166.2,11735
|
|
2024-01-31 11:15:00+00:00,166.18,166.45,165.69,166.08,11506
|
|
2024-01-31 11:20:00+00:00,166.08,166.68,166.0,166.38,10370
|
|
2024-01-31 11:25:00+00:00,166.37,166.85,166.13,166.85,9350
|
|
2024-01-31 11:30:00+00:00,166.85,166.86,166.0,166.2,9405
|
|
2024-01-31 11:35:00+00:00,166.2,166.86,166.07,166.85,8252
|
|
2024-01-31 11:40:00+00:00,166.84,167.15,166.45,167.04,9653
|
|
2024-01-31 11:45:00+00:00,167.04,167.4,166.75,167.09,11285
|
|
2024-01-31 11:50:00+00:00,167.09,167.15,166.49,167.02,9682
|
|
2024-01-31 11:55:00+00:00,167.02,167.53,166.99,167.37,8797
|
|
2024-01-31 12:00:00+00:00,167.38,167.53,167.03,167.44,7203
|
|
2024-01-31 12:05:00+00:00,167.45,167.82,167.33,167.79,10519
|
|
2024-01-31 12:10:00+00:00,167.78,168.06,167.36,167.45,10044
|
|
2024-01-31 12:15:00+00:00,167.46,167.53,167.11,167.17,7319
|
|
2024-01-31 12:20:00+00:00,167.16,167.73,167.02,167.55,9186
|
|
2024-01-31 12:25:00+00:00,167.54,167.94,167.52,167.78,6521
|
|
2024-01-31 12:30:00+00:00,167.75,167.85,167.5,167.76,5848
|
|
2024-01-31 12:35:00+00:00,167.76,167.84,167.3,167.75,7593
|
|
2024-01-31 12:40:00+00:00,167.74,168.71,167.58,168.59,12293
|
|
2024-01-31 12:45:00+00:00,168.58,168.64,167.59,167.83,13058
|
|
2024-01-31 12:50:00+00:00,167.83,168.41,167.62,167.8,10499
|
|
2024-01-31 12:55:00+00:00,167.8,168.08,167.55,167.88,7688
|
|
2024-01-31 13:00:00+00:00,167.9,168.3,167.76,167.81,7845
|
|
2024-01-31 13:05:00+00:00,167.8,168.49,167.77,168.26,8749
|
|
2024-01-31 13:10:00+00:00,168.26,168.66,168.09,168.53,9083
|
|
2024-01-31 13:15:00+00:00,168.53,168.77,168.11,168.24,9410
|
|
2024-01-31 13:20:00+00:00,168.24,168.38,167.92,167.95,7624
|
|
2024-01-31 13:25:00+00:00,167.96,168.2,167.74,167.75,6982
|
|
2024-01-31 13:30:00+00:00,167.77,167.86,167.55,167.62,6868
|
|
2024-01-31 13:35:00+00:00,167.6,168.15,167.6,168.02,6775
|
|
2024-01-31 13:40:00+00:00,168.01,168.4,167.96,168.31,7894
|
|
2024-01-31 13:45:00+00:00,168.31,168.41,168.16,168.23,5558
|
|
2024-01-31 13:50:00+00:00,168.24,168.39,168.05,168.28,4675
|
|
2024-01-31 13:55:00+00:00,168.29,168.55,168.17,168.52,4827
|
|
2024-01-31 14:00:00+00:00,168.53,168.88,167.21,167.94,16261
|
|
2024-01-31 14:05:00+00:00,167.91,168.77,167.85,168.44,14406
|
|
2024-01-31 14:10:00+00:00,168.5,169.35,168.39,168.92,14875
|
|
2024-01-31 14:15:00+00:00,168.93,169.0,168.27,168.43,10538
|
|
2024-01-31 14:20:00+00:00,168.43,168.93,168.25,168.92,8616
|
|
2024-01-31 14:25:00+00:00,168.9,169.16,168.48,168.71,9301
|
|
2024-01-31 14:30:00+00:00,168.72,169.25,167.92,169.03,12353
|
|
2024-01-31 14:35:00+00:00,169.03,170.55,168.6,170.24,18759
|
|
2024-01-31 14:40:00+00:00,170.34,171.27,170.18,170.79,19819
|
|
2024-01-31 14:45:00+00:00,170.83,171.3,169.7,169.88,16907
|
|
2024-01-31 14:50:00+00:00,169.94,170.39,169.35,169.94,15206
|
|
2024-01-31 14:55:00+00:00,169.94,170.73,169.82,170.07,12446
|
|
2024-01-31 15:00:00+00:00,170.13,170.28,167.98,168.39,17015
|
|
2024-01-31 15:05:00+00:00,168.37,168.6,167.51,168.49,16722
|
|
2024-01-31 15:10:00+00:00,168.46,168.87,167.3,168.19,13663
|
|
2024-01-31 15:15:00+00:00,168.2,168.75,167.91,168.26,10959
|
|
2024-01-31 15:20:00+00:00,168.28,169.57,167.93,169.22,14661
|
|
2024-01-31 15:25:00+00:00,169.2,169.46,168.74,168.91,11048
|
|
2024-01-31 15:30:00+00:00,168.9,169.08,167.76,167.99,13075
|
|
2024-01-31 15:35:00+00:00,167.98,168.13,167.54,167.94,11044
|
|
2024-01-31 15:40:00+00:00,167.92,168.0,167.34,167.37,10031
|
|
2024-01-31 15:45:00+00:00,167.38,168.04,167.35,167.93,11843
|
|
2024-01-31 15:50:00+00:00,167.91,167.97,167.13,167.65,13617
|
|
2024-01-31 15:55:00+00:00,167.61,167.95,167.22,167.51,18814
|
|
2024-02-01 09:30:00+00:00,169.2,169.8,167.3,167.72,23654
|
|
2024-02-01 09:35:00+00:00,167.71,167.99,166.13,166.25,19565
|
|
2024-02-01 09:40:00+00:00,166.29,167.85,165.86,167.59,19891
|
|
2024-02-01 09:45:00+00:00,167.57,168.96,167.24,168.67,19650
|
|
2024-02-01 09:50:00+00:00,168.67,168.74,167.85,168.07,14520
|
|
2024-02-01 09:55:00+00:00,168.09,168.14,167.05,167.61,14770
|
|
2024-02-01 10:00:00+00:00,167.53,167.58,166.55,167.35,14613
|
|
2024-02-01 10:05:00+00:00,167.33,167.74,167.02,167.53,12361
|
|
2024-02-01 10:10:00+00:00,167.54,167.99,166.61,166.74,13555
|
|
2024-02-01 10:15:00+00:00,166.74,166.83,166.22,166.27,13351
|
|
2024-02-01 10:20:00+00:00,166.26,167.41,166.11,167.07,14905
|
|
2024-02-01 10:25:00+00:00,167.07,168.12,167.05,168.04,12264
|
|
2024-02-01 10:30:00+00:00,168.09,168.29,167.55,167.63,12785
|
|
2024-02-01 10:35:00+00:00,167.65,168.7,167.49,168.6,13160
|
|
2024-02-01 10:40:00+00:00,168.63,168.71,168.01,168.2,9780
|
|
2024-02-01 10:45:00+00:00,168.23,168.84,168.11,168.73,8993
|
|
2024-02-01 10:50:00+00:00,168.75,168.81,167.07,167.24,12696
|
|
2024-02-01 10:55:00+00:00,167.23,167.3,166.6,166.68,9339
|
|
2024-02-01 11:00:00+00:00,166.67,167.1,166.24,166.29,10593
|
|
2024-02-01 11:05:00+00:00,166.31,166.77,166.27,166.59,8806
|
|
2024-02-01 11:10:00+00:00,166.56,166.97,166.4,166.93,6552
|
|
2024-02-01 11:15:00+00:00,166.93,167.43,166.51,166.91,11294
|
|
2024-02-01 11:20:00+00:00,166.91,167.49,166.75,167.41,7622
|
|
2024-02-01 11:25:00+00:00,167.38,167.42,166.84,166.91,5911
|
|
2024-02-01 11:30:00+00:00,166.9,167.34,166.63,167.26,7421
|
|
2024-02-01 11:35:00+00:00,167.24,167.79,167.12,167.79,6757
|
|
2024-02-01 11:40:00+00:00,167.76,167.97,167.67,167.89,8070
|
|
2024-02-01 11:45:00+00:00,167.89,167.95,167.65,167.95,5401
|
|
2024-02-01 11:50:00+00:00,167.94,168.59,167.93,168.52,9298
|
|
2024-02-01 11:55:00+00:00,168.52,168.74,168.05,168.1,8168
|
|
2024-02-01 12:00:00+00:00,168.1,168.45,168.03,168.4,7056
|
|
2024-02-01 12:05:00+00:00,168.4,168.92,168.32,168.88,8476
|
|
2024-02-01 12:10:00+00:00,168.9,169.17,168.65,168.98,8776
|
|
2024-02-01 12:15:00+00:00,168.98,169.35,168.81,168.88,8868
|
|
2024-02-01 12:20:00+00:00,168.9,169.04,168.81,168.98,5803
|
|
2024-02-01 12:25:00+00:00,168.99,169.14,168.44,168.51,6854
|
|
2024-02-01 12:30:00+00:00,168.53,168.72,168.32,168.55,4968
|
|
2024-02-01 12:35:00+00:00,168.54,168.72,168.15,168.35,6317
|
|
2024-02-01 12:40:00+00:00,168.33,168.42,167.78,167.92,6726
|
|
2024-02-01 12:45:00+00:00,167.9,168.37,167.9,168.15,7216
|
|
2024-02-01 12:50:00+00:00,168.16,168.32,167.42,167.43,9794
|
|
2024-02-01 12:55:00+00:00,167.43,167.93,167.05,167.31,8770
|
|
2024-02-01 13:00:00+00:00,167.3,167.39,166.78,166.95,6044
|
|
2024-02-01 13:05:00+00:00,166.96,167.48,166.81,167.37,7550
|
|
2024-02-01 13:10:00+00:00,167.38,167.92,167.36,167.91,7364
|
|
2024-02-01 13:15:00+00:00,167.91,168.26,167.83,168.22,8539
|
|
2024-02-01 13:20:00+00:00,168.2,168.54,168.15,168.48,6909
|
|
2024-02-01 13:25:00+00:00,168.5,169.01,168.45,168.65,10115
|
|
2024-02-01 13:30:00+00:00,168.66,169.42,168.64,169.38,11606
|
|
2024-02-01 13:35:00+00:00,169.37,169.49,168.5,168.67,12173
|
|
2024-02-01 13:40:00+00:00,168.7,169.34,168.6,169.26,7119
|
|
2024-02-01 13:45:00+00:00,169.26,169.9,169.26,169.49,12686
|
|
2024-02-01 13:50:00+00:00,169.48,169.97,169.46,169.85,8580
|
|
2024-02-01 13:55:00+00:00,169.87,170.48,169.75,169.87,15062
|
|
2024-02-01 14:00:00+00:00,169.87,170.16,169.75,170.11,9000
|
|
2024-02-01 14:05:00+00:00,170.11,170.45,169.88,170.45,11169
|
|
2024-02-01 14:10:00+00:00,170.44,170.74,169.99,170.35,11644
|
|
2024-02-01 14:15:00+00:00,170.36,170.58,170.01,170.33,8367
|
|
2024-02-01 14:20:00+00:00,170.31,170.48,169.7,169.92,9328
|
|
2024-02-01 14:25:00+00:00,169.92,170.23,169.83,169.96,7663
|
|
2024-02-01 14:30:00+00:00,169.98,170.03,169.55,169.61,7139
|
|
2024-02-01 14:35:00+00:00,169.6,169.93,169.54,169.81,8242
|
|
2024-02-01 14:40:00+00:00,169.79,170.17,169.72,170.05,8198
|
|
2024-02-01 14:45:00+00:00,170.06,170.73,170.0,170.59,11325
|
|
2024-02-01 14:50:00+00:00,170.6,170.85,170.38,170.58,9714
|
|
2024-02-01 14:55:00+00:00,170.59,170.85,170.44,170.51,8455
|
|
2024-02-01 15:00:00+00:00,170.53,170.74,170.16,170.55,10224
|
|
2024-02-01 15:05:00+00:00,170.54,170.75,170.45,170.59,7510
|
|
2024-02-01 15:10:00+00:00,170.59,170.6,170.17,170.49,7817
|
|
2024-02-01 15:15:00+00:00,170.5,170.65,170.32,170.58,5965
|
|
2024-02-01 15:20:00+00:00,170.59,170.75,170.48,170.72,6102
|
|
2024-02-01 15:25:00+00:00,170.73,171.02,170.72,170.94,9444
|
|
2024-02-01 15:30:00+00:00,170.94,171.14,170.56,170.86,9297
|
|
2024-02-01 15:35:00+00:00,170.86,171.03,170.83,170.91,5503
|
|
2024-02-01 15:40:00+00:00,170.9,171.1,170.64,170.71,8239
|
|
2024-02-01 15:45:00+00:00,170.7,170.75,170.27,170.3,8057
|
|
2024-02-01 15:50:00+00:00,170.31,170.49,170.1,170.32,10585
|
|
2024-02-01 15:55:00+00:00,170.32,170.62,170.16,170.47,11762
|
|
2024-02-02 09:30:00+00:00,173.77,175.27,173.05,175.21,25947
|
|
2024-02-02 09:35:00+00:00,175.25,176.36,173.81,175.7,23381
|
|
2024-02-02 09:40:00+00:00,175.71,177.0,175.34,176.95,23969
|
|
2024-02-02 09:45:00+00:00,176.91,178.19,176.9,177.56,21251
|
|
2024-02-02 09:50:00+00:00,177.55,178.52,177.0,177.84,20217
|
|
2024-02-02 09:55:00+00:00,177.82,178.5,177.71,177.86,13789
|
|
2024-02-02 10:00:00+00:00,177.84,178.87,176.93,177.11,16040
|
|
2024-02-02 10:05:00+00:00,177.1,178.47,176.69,177.66,15565
|
|
2024-02-02 10:10:00+00:00,177.6,177.61,176.47,176.96,13213
|
|
2024-02-02 10:15:00+00:00,176.97,177.8,176.21,177.02,14474
|
|
2024-02-02 10:20:00+00:00,177.0,178.0,176.88,177.05,11505
|
|
2024-02-02 10:25:00+00:00,177.05,177.17,175.55,175.79,12684
|
|
2024-02-02 10:30:00+00:00,175.78,176.29,175.19,176.22,13150
|
|
2024-02-02 10:35:00+00:00,176.21,176.68,175.64,176.58,9085
|
|
2024-02-02 10:40:00+00:00,176.57,176.75,176.07,176.28,8509
|
|
2024-02-02 10:45:00+00:00,176.27,176.34,175.37,175.45,8752
|
|
2024-02-02 10:50:00+00:00,175.49,175.52,174.81,175.08,10063
|
|
2024-02-02 10:55:00+00:00,175.07,175.4,174.57,174.68,9705
|
|
2024-02-02 11:00:00+00:00,174.68,174.99,174.18,174.25,7456
|
|
2024-02-02 11:05:00+00:00,174.25,174.91,174.14,174.82,9696
|
|
2024-02-02 11:10:00+00:00,174.82,175.2,174.75,175.02,7584
|
|
2024-02-02 11:15:00+00:00,175.04,175.38,174.8,175.36,6086
|
|
2024-02-02 11:20:00+00:00,175.36,175.82,175.25,175.8,7121
|
|
2024-02-02 11:25:00+00:00,175.8,176.07,175.67,176.02,7086
|
|
2024-02-02 11:30:00+00:00,176.04,176.16,175.91,176.0,6111
|
|
2024-02-02 11:35:00+00:00,176.0,176.42,175.67,176.36,6831
|
|
2024-02-02 11:40:00+00:00,176.36,176.48,176.16,176.27,6163
|
|
2024-02-02 11:45:00+00:00,176.27,176.27,175.55,175.68,7401
|
|
2024-02-02 11:50:00+00:00,175.68,176.24,175.63,176.16,6189
|
|
2024-02-02 11:55:00+00:00,176.18,176.53,176.04,176.41,6846
|
|
2024-02-02 12:00:00+00:00,176.42,176.57,176.1,176.5,6356
|
|
2024-02-02 12:05:00+00:00,176.5,177.0,176.4,176.43,7763
|
|
2024-02-02 12:10:00+00:00,176.44,176.98,176.42,176.83,6259
|
|
2024-02-02 12:15:00+00:00,176.82,177.06,176.75,177.05,6586
|
|
2024-02-02 12:20:00+00:00,177.04,177.3,176.92,177.05,7312
|
|
2024-02-02 12:25:00+00:00,177.05,177.48,177.02,177.38,5980
|
|
2024-02-02 12:30:00+00:00,177.42,177.62,176.82,176.91,7727
|
|
2024-02-02 12:35:00+00:00,176.92,177.29,176.88,177.27,6174
|
|
2024-02-02 12:40:00+00:00,177.26,177.33,176.19,176.31,7117
|
|
2024-02-02 12:45:00+00:00,176.33,176.89,176.17,176.8,8082
|
|
2024-02-02 12:50:00+00:00,176.77,177.16,176.64,177.13,5534
|
|
2024-02-02 12:55:00+00:00,177.12,177.45,177.03,177.41,6140
|
|
2024-02-02 13:00:00+00:00,177.42,177.98,177.4,177.75,12301
|
|
2024-02-02 13:05:00+00:00,177.75,178.12,177.5,177.6,10300
|
|
2024-02-02 13:10:00+00:00,177.61,178.17,177.61,178.07,6268
|
|
2024-02-02 13:15:00+00:00,178.05,178.15,177.7,177.84,6339
|
|
2024-02-02 13:20:00+00:00,177.82,177.93,177.34,177.5,6095
|
|
2024-02-02 13:25:00+00:00,177.5,177.52,176.91,177.14,5826
|
|
2024-02-02 13:30:00+00:00,177.14,177.45,177.03,177.24,4981
|
|
2024-02-02 13:35:00+00:00,177.23,177.5,176.86,177.46,5961
|
|
2024-02-02 13:40:00+00:00,177.45,177.74,177.36,177.71,4474
|
|
2024-02-02 13:45:00+00:00,177.7,177.99,177.7,177.97,4856
|
|
2024-02-02 13:50:00+00:00,177.96,178.05,177.7,178.03,4732
|
|
2024-02-02 13:55:00+00:00,178.04,178.06,177.81,178.01,3838
|
|
2024-02-02 14:00:00+00:00,178.02,178.5,178.02,178.35,9069
|
|
2024-02-02 14:05:00+00:00,178.35,178.73,178.23,178.67,6953
|
|
2024-02-02 14:10:00+00:00,178.67,178.85,178.44,178.73,6233
|
|
2024-02-02 14:15:00+00:00,178.72,179.0,178.61,178.63,7826
|
|
2024-02-02 14:20:00+00:00,178.63,178.81,178.36,178.52,6263
|
|
2024-02-02 14:25:00+00:00,178.5,178.64,178.36,178.41,2923
|
|
2024-02-02 14:30:00+00:00,178.42,178.8,178.28,178.8,4941
|
|
2024-02-02 14:35:00+00:00,178.79,178.9,178.4,178.45,4410
|
|
2024-02-02 14:40:00+00:00,178.46,178.6,178.12,178.27,5765
|
|
2024-02-02 14:45:00+00:00,178.25,178.58,178.22,178.45,5590
|
|
2024-02-02 14:50:00+00:00,178.43,178.53,178.04,178.28,3968
|
|
2024-02-02 14:55:00+00:00,178.28,178.51,177.95,178.47,5588
|
|
2024-02-02 15:00:00+00:00,178.49,178.72,178.28,178.7,6397
|
|
2024-02-02 15:05:00+00:00,178.68,178.69,178.44,178.57,3932
|
|
2024-02-02 15:10:00+00:00,178.57,178.73,178.5,178.54,3510
|
|
2024-02-02 15:15:00+00:00,178.55,178.65,178.31,178.54,4406
|
|
2024-02-02 15:20:00+00:00,178.54,178.57,178.02,178.08,4425
|
|
2024-02-02 15:25:00+00:00,178.08,178.72,178.06,178.46,6089
|
|
2024-02-02 15:30:00+00:00,178.47,178.56,177.7,178.01,6307
|
|
2024-02-02 15:35:00+00:00,178.0,178.1,177.76,178.01,5031
|
|
2024-02-02 15:40:00+00:00,178.01,178.18,177.87,178.03,4357
|
|
2024-02-02 15:45:00+00:00,178.02,178.14,177.73,177.75,6094
|
|
2024-02-02 15:50:00+00:00,177.73,177.95,177.53,177.82,8200
|
|
2024-02-02 15:55:00+00:00,177.83,178.1,177.44,177.65,15239
|
|
2024-02-05 09:30:00+00:00,179.07,180.01,178.41,179.56,33360
|
|
2024-02-05 09:35:00+00:00,179.56,179.87,178.23,178.29,18664
|
|
2024-02-05 09:40:00+00:00,178.29,178.78,178.15,178.28,12500
|
|
2024-02-05 09:45:00+00:00,178.3,178.36,177.01,177.03,15845
|
|
2024-02-05 09:50:00+00:00,177.03,177.05,175.75,175.88,19783
|
|
2024-02-05 09:55:00+00:00,175.9,177.18,175.85,176.76,14102
|
|
2024-02-05 10:00:00+00:00,176.7,176.97,175.49,175.55,12917
|
|
2024-02-05 10:05:00+00:00,175.57,176.16,175.04,175.53,12933
|
|
2024-02-05 10:10:00+00:00,175.55,175.83,174.65,174.74,13662
|
|
2024-02-05 10:15:00+00:00,174.75,174.75,173.38,174.0,17853
|
|
2024-02-05 10:20:00+00:00,173.98,174.4,173.76,173.91,11112
|
|
2024-02-05 10:25:00+00:00,173.9,174.17,173.47,173.94,10514
|
|
2024-02-05 10:30:00+00:00,173.95,174.09,172.88,173.14,12858
|
|
2024-02-05 10:35:00+00:00,173.12,173.68,173.03,173.06,10576
|
|
2024-02-05 10:40:00+00:00,173.04,173.08,171.52,171.75,21874
|
|
2024-02-05 10:45:00+00:00,171.75,172.16,171.11,172.12,13942
|
|
2024-02-05 10:50:00+00:00,172.13,172.72,171.62,172.65,9663
|
|
2024-02-05 10:55:00+00:00,172.63,173.0,172.36,172.84,9140
|
|
2024-02-05 11:00:00+00:00,172.85,172.99,172.24,172.57,7540
|
|
2024-02-05 11:05:00+00:00,172.6,173.16,172.51,173.12,9354
|
|
2024-02-05 11:10:00+00:00,173.1,173.12,172.59,172.94,7625
|
|
2024-02-05 11:15:00+00:00,172.92,173.4,172.81,173.32,8013
|
|
2024-02-05 11:20:00+00:00,173.33,173.39,173.05,173.3,6028
|
|
2024-02-05 11:25:00+00:00,173.3,173.37,173.05,173.19,7139
|
|
2024-02-05 11:30:00+00:00,173.18,173.75,173.13,173.69,9479
|
|
2024-02-05 11:35:00+00:00,173.68,173.79,173.52,173.52,6294
|
|
2024-02-05 11:40:00+00:00,173.51,173.55,172.61,172.81,9002
|
|
2024-02-05 11:45:00+00:00,172.81,173.4,172.71,173.34,6480
|
|
2024-02-05 11:50:00+00:00,173.34,173.7,173.29,173.64,5634
|
|
2024-02-05 11:55:00+00:00,173.61,173.79,173.53,173.67,4494
|
|
2024-02-05 12:00:00+00:00,173.66,173.89,173.42,173.67,5444
|
|
2024-02-05 12:05:00+00:00,173.67,173.85,173.6,173.6,5520
|
|
2024-02-05 12:10:00+00:00,173.61,174.0,173.51,173.91,6895
|
|
2024-02-05 12:15:00+00:00,173.93,174.0,173.66,173.7,3966
|
|
2024-02-05 12:20:00+00:00,173.69,173.94,173.62,173.89,4467
|
|
2024-02-05 12:25:00+00:00,173.88,173.92,173.42,173.46,4431
|
|
2024-02-05 12:30:00+00:00,173.47,173.91,173.47,173.75,4932
|
|
2024-02-05 12:35:00+00:00,173.76,174.41,173.65,174.39,5524
|
|
2024-02-05 12:40:00+00:00,174.4,174.57,174.17,174.43,6570
|
|
2024-02-05 12:45:00+00:00,174.46,174.66,174.34,174.44,4926
|
|
2024-02-05 12:50:00+00:00,174.42,174.46,173.81,174.0,7340
|
|
2024-02-05 12:55:00+00:00,173.99,174.16,173.79,173.8,4652
|
|
2024-02-05 13:00:00+00:00,173.79,173.98,173.54,173.95,5055
|
|
2024-02-05 13:05:00+00:00,173.95,174.66,173.94,174.58,6066
|
|
2024-02-05 13:10:00+00:00,174.59,174.99,174.5,174.95,6609
|
|
2024-02-05 13:15:00+00:00,174.95,174.97,174.62,174.74,5442
|
|
2024-02-05 13:20:00+00:00,174.74,174.75,173.95,174.08,6358
|
|
2024-02-05 13:25:00+00:00,174.09,174.42,173.95,174.16,5760
|
|
2024-02-05 13:30:00+00:00,174.2,174.38,173.95,174.31,4433
|
|
2024-02-05 13:35:00+00:00,174.31,174.43,173.92,174.02,4743
|
|
2024-02-05 13:40:00+00:00,174.03,174.18,173.74,173.96,4882
|
|
2024-02-05 13:45:00+00:00,173.94,174.51,173.92,174.4,4782
|
|
2024-02-05 13:50:00+00:00,174.4,174.47,173.98,174.1,4775
|
|
2024-02-05 13:55:00+00:00,174.08,174.44,173.88,174.32,4078
|
|
2024-02-05 14:00:00+00:00,174.33,174.46,174.08,174.13,3941
|
|
2024-02-05 14:05:00+00:00,174.16,174.69,174.03,174.67,4478
|
|
2024-02-05 14:10:00+00:00,174.65,174.73,174.32,174.42,5174
|
|
2024-02-05 14:15:00+00:00,174.41,174.53,173.93,174.1,5123
|
|
2024-02-05 14:20:00+00:00,174.09,174.37,173.98,174.37,3582
|
|
2024-02-05 14:25:00+00:00,174.37,174.46,174.14,174.31,3076
|
|
2024-02-05 14:30:00+00:00,174.33,174.73,174.26,174.7,3719
|
|
2024-02-05 14:35:00+00:00,174.71,174.85,174.61,174.75,4051
|
|
2024-02-05 14:40:00+00:00,174.77,174.87,174.61,174.77,4553
|
|
2024-02-05 14:45:00+00:00,174.78,174.89,174.62,174.7,3939
|
|
2024-02-05 14:50:00+00:00,174.72,174.74,174.34,174.37,4050
|
|
2024-02-05 14:55:00+00:00,174.37,174.47,174.1,174.14,4195
|
|
2024-02-05 15:00:00+00:00,174.14,174.18,173.44,173.45,7237
|
|
2024-02-05 15:05:00+00:00,173.47,173.67,173.22,173.24,5959
|
|
2024-02-05 15:10:00+00:00,173.25,173.49,173.11,173.24,6425
|
|
2024-02-05 15:15:00+00:00,173.22,173.42,172.86,173.26,7352
|
|
2024-02-05 15:20:00+00:00,173.25,173.49,173.17,173.35,4696
|
|
2024-02-05 15:25:00+00:00,173.36,173.59,173.24,173.5,4791
|
|
2024-02-05 15:30:00+00:00,173.49,173.56,173.22,173.42,4562
|
|
2024-02-05 15:35:00+00:00,173.41,173.43,172.89,172.96,6602
|
|
2024-02-05 15:40:00+00:00,172.96,173.24,172.93,173.16,5067
|
|
2024-02-05 15:45:00+00:00,173.16,173.88,173.16,173.83,7995
|
|
2024-02-05 15:50:00+00:00,173.87,174.6,173.86,174.57,9683
|
|
2024-02-05 15:55:00+00:00,174.56,174.64,174.0,174.22,13653
|
|
2024-02-06 09:30:00+00:00,173.15,173.88,171.2,171.27,17709
|
|
2024-02-06 09:35:00+00:00,171.33,172.2,170.61,170.76,15485
|
|
2024-02-06 09:40:00+00:00,170.75,171.4,170.42,170.69,11525
|
|
2024-02-06 09:45:00+00:00,170.68,170.75,169.51,169.87,15848
|
|
2024-02-06 09:50:00+00:00,169.94,169.98,168.85,169.21,13549
|
|
2024-02-06 09:55:00+00:00,169.21,169.29,168.68,168.88,11779
|
|
2024-02-06 10:00:00+00:00,168.88,169.05,168.33,168.57,11125
|
|
2024-02-06 10:05:00+00:00,168.56,168.74,168.23,168.43,10106
|
|
2024-02-06 10:10:00+00:00,168.43,168.6,168.05,168.11,9119
|
|
2024-02-06 10:15:00+00:00,168.1,169.22,168.03,168.91,12983
|
|
2024-02-06 10:20:00+00:00,168.91,169.43,168.41,168.47,11021
|
|
2024-02-06 10:25:00+00:00,168.48,168.67,167.7,168.56,13684
|
|
2024-02-06 10:30:00+00:00,168.56,169.13,168.46,169.11,8051
|
|
2024-02-06 10:35:00+00:00,169.11,169.42,168.92,168.96,6834
|
|
2024-02-06 10:40:00+00:00,168.96,169.13,168.43,168.63,7427
|
|
2024-02-06 10:45:00+00:00,168.64,169.16,168.59,168.77,5507
|
|
2024-02-06 10:50:00+00:00,168.76,168.94,168.47,168.66,4870
|
|
2024-02-06 10:55:00+00:00,168.63,168.9,168.33,168.53,5496
|
|
2024-02-06 11:00:00+00:00,168.52,168.61,168.35,168.41,3231
|
|
2024-02-06 11:05:00+00:00,168.39,168.53,168.17,168.3,5038
|
|
2024-02-06 11:10:00+00:00,168.31,168.49,167.87,168.07,5175
|
|
2024-02-06 11:15:00+00:00,168.08,168.84,168.07,168.76,5262
|
|
2024-02-06 11:20:00+00:00,168.75,168.81,168.15,168.28,5443
|
|
2024-02-06 11:25:00+00:00,168.26,168.65,168.23,168.65,4989
|
|
2024-02-06 11:30:00+00:00,168.65,168.68,168.26,168.31,3955
|
|
2024-02-06 11:35:00+00:00,168.3,168.42,167.99,168.11,5659
|
|
2024-02-06 11:40:00+00:00,168.13,168.16,167.02,167.02,12063
|
|
2024-02-06 11:45:00+00:00,167.04,167.04,166.42,166.47,11724
|
|
2024-02-06 11:50:00+00:00,166.46,166.58,166.08,166.47,10081
|
|
2024-02-06 11:55:00+00:00,166.48,166.78,166.41,166.71,7309
|
|
2024-02-06 12:00:00+00:00,166.69,166.88,166.25,166.53,7790
|
|
2024-02-06 12:05:00+00:00,166.53,166.75,166.27,166.65,6262
|
|
2024-02-06 12:10:00+00:00,166.66,166.81,165.81,165.83,8860
|
|
2024-02-06 12:15:00+00:00,165.85,166.27,165.63,165.7,9728
|
|
2024-02-06 12:20:00+00:00,165.71,165.86,165.5,165.85,7101
|
|
2024-02-06 12:25:00+00:00,165.84,166.55,165.67,166.46,7690
|
|
2024-02-06 12:30:00+00:00,166.47,166.58,166.06,166.2,5788
|
|
2024-02-06 12:35:00+00:00,166.18,166.99,166.09,166.97,5681
|
|
2024-02-06 12:40:00+00:00,166.94,167.2,166.87,167.08,5757
|
|
2024-02-06 12:45:00+00:00,167.08,167.11,166.67,166.99,5517
|
|
2024-02-06 12:50:00+00:00,166.97,167.08,166.62,166.65,4558
|
|
2024-02-06 12:55:00+00:00,166.65,166.88,166.34,166.43,4862
|
|
2024-02-06 13:00:00+00:00,166.43,166.94,166.35,166.84,4406
|
|
2024-02-06 13:05:00+00:00,166.87,167.08,166.66,166.67,3890
|
|
2024-02-06 13:10:00+00:00,166.66,166.69,166.34,166.42,3945
|
|
2024-02-06 13:15:00+00:00,166.43,166.92,166.39,166.7,3671
|
|
2024-02-06 13:20:00+00:00,166.69,166.91,166.58,166.72,2860
|
|
2024-02-06 13:25:00+00:00,166.72,166.97,166.63,166.81,3826
|
|
2024-02-06 13:30:00+00:00,166.8,167.35,166.8,167.05,6408
|
|
2024-02-06 13:35:00+00:00,167.04,167.8,166.97,167.71,7176
|
|
2024-02-06 13:40:00+00:00,167.72,167.8,167.31,167.52,6336
|
|
2024-02-06 13:45:00+00:00,167.54,167.75,167.26,167.45,5272
|
|
2024-02-06 13:50:00+00:00,167.46,167.59,167.32,167.39,3463
|
|
2024-02-06 13:55:00+00:00,167.4,167.73,167.27,167.69,3815
|
|
2024-02-06 14:00:00+00:00,167.69,167.77,167.4,167.63,6085
|
|
2024-02-06 14:05:00+00:00,167.64,167.69,166.69,166.94,5871
|
|
2024-02-06 14:10:00+00:00,166.93,166.98,166.43,166.5,5260
|
|
2024-02-06 14:15:00+00:00,166.49,166.66,166.25,166.63,5428
|
|
2024-02-06 14:20:00+00:00,166.61,167.09,166.57,167.0,4825
|
|
2024-02-06 14:25:00+00:00,167.0,167.26,166.96,167.22,4479
|
|
2024-02-06 14:30:00+00:00,167.2,167.61,167.2,167.53,4829
|
|
2024-02-06 14:35:00+00:00,167.54,167.64,167.28,167.34,4002
|
|
2024-02-06 14:40:00+00:00,167.35,168.18,167.27,168.11,8730
|
|
2024-02-06 14:45:00+00:00,168.09,168.23,167.62,167.72,7431
|
|
2024-02-06 14:50:00+00:00,167.73,167.87,167.58,167.82,4738
|
|
2024-02-06 14:55:00+00:00,167.84,167.95,167.76,167.87,3722
|
|
2024-02-06 15:00:00+00:00,167.9,168.02,167.81,167.91,4879
|
|
2024-02-06 15:05:00+00:00,167.92,168.21,167.89,167.98,5408
|
|
2024-02-06 15:10:00+00:00,168.0,168.03,167.72,167.97,4590
|
|
2024-02-06 15:15:00+00:00,167.97,168.19,167.93,168.12,3722
|
|
2024-02-06 15:20:00+00:00,168.13,168.22,167.8,167.87,5403
|
|
2024-02-06 15:25:00+00:00,167.86,168.03,167.74,167.83,3470
|
|
2024-02-06 15:30:00+00:00,167.82,167.82,166.96,167.01,6089
|
|
2024-02-06 15:35:00+00:00,167.0,167.21,166.75,166.88,5987
|
|
2024-02-06 15:40:00+00:00,166.89,167.3,166.87,167.08,4780
|
|
2024-02-06 15:45:00+00:00,167.08,167.48,166.99,167.45,6387
|
|
2024-02-06 15:50:00+00:00,167.47,168.0,167.44,167.83,9112
|
|
2024-02-06 15:55:00+00:00,167.85,168.13,167.69,167.87,13019
|
|
2024-02-07 09:30:00+00:00,169.45,170.26,168.8,169.92,17571
|
|
2024-02-07 09:35:00+00:00,169.96,170.17,168.49,168.6,11511
|
|
2024-02-07 09:40:00+00:00,168.65,169.99,168.2,169.74,11073
|
|
2024-02-07 09:45:00+00:00,169.76,170.17,169.02,169.66,10513
|
|
2024-02-07 09:50:00+00:00,169.67,170.3,169.3,169.8,8290
|
|
2024-02-07 09:55:00+00:00,169.82,170.0,169.5,169.93,6381
|
|
2024-02-07 10:00:00+00:00,169.9,171.23,169.8,170.93,15334
|
|
2024-02-07 10:05:00+00:00,170.93,171.48,170.55,170.75,10432
|
|
2024-02-07 10:10:00+00:00,170.74,172.47,170.74,171.8,11360
|
|
2024-02-07 10:15:00+00:00,171.8,172.05,170.7,170.84,8475
|
|
2024-02-07 10:20:00+00:00,170.9,171.6,170.77,171.49,8060
|
|
2024-02-07 10:25:00+00:00,171.49,171.74,171.17,171.58,7848
|
|
2024-02-07 10:30:00+00:00,171.62,172.04,171.1,171.74,7978
|
|
2024-02-07 10:35:00+00:00,171.73,171.78,170.77,171.02,5560
|
|
2024-02-07 10:40:00+00:00,171.05,171.05,170.31,170.7,7811
|
|
2024-02-07 10:45:00+00:00,170.7,171.14,170.69,170.84,4348
|
|
2024-02-07 10:50:00+00:00,170.85,171.54,170.79,171.41,5819
|
|
2024-02-07 10:55:00+00:00,171.38,171.42,170.43,170.54,5468
|
|
2024-02-07 11:00:00+00:00,170.56,170.81,170.08,170.75,5990
|
|
2024-02-07 11:05:00+00:00,170.73,171.11,170.61,170.89,4642
|
|
2024-02-07 11:10:00+00:00,170.9,170.95,170.63,170.77,2836
|
|
2024-02-07 11:15:00+00:00,170.77,170.94,170.35,170.43,4614
|
|
2024-02-07 11:20:00+00:00,170.42,170.58,170.02,170.27,5215
|
|
2024-02-07 11:25:00+00:00,170.29,170.45,170.12,170.33,2981
|
|
2024-02-07 11:30:00+00:00,170.35,170.4,169.51,169.52,6209
|
|
2024-02-07 11:35:00+00:00,169.54,169.92,169.49,169.77,5289
|
|
2024-02-07 11:40:00+00:00,169.78,170.35,169.76,170.07,5327
|
|
2024-02-07 11:45:00+00:00,170.07,170.24,169.75,169.85,4359
|
|
2024-02-07 11:50:00+00:00,169.87,170.23,169.8,170.22,3479
|
|
2024-02-07 11:55:00+00:00,170.22,170.5,170.17,170.34,4271
|
|
2024-02-07 12:00:00+00:00,170.38,170.9,170.36,170.74,5544
|
|
2024-02-07 12:05:00+00:00,170.72,170.89,170.58,170.66,2971
|
|
2024-02-07 12:10:00+00:00,170.62,170.63,169.62,169.79,8271
|
|
2024-02-07 12:15:00+00:00,169.79,169.99,169.58,169.86,4587
|
|
2024-02-07 12:20:00+00:00,169.86,169.87,169.4,169.5,5493
|
|
2024-02-07 12:25:00+00:00,169.5,169.64,169.16,169.16,5230
|
|
2024-02-07 12:30:00+00:00,169.19,169.44,168.95,169.43,4705
|
|
2024-02-07 12:35:00+00:00,169.43,169.6,169.28,169.4,3730
|
|
2024-02-07 12:40:00+00:00,169.44,169.84,169.19,169.75,4033
|
|
2024-02-07 12:45:00+00:00,169.76,169.8,169.33,169.43,2858
|
|
2024-02-07 12:50:00+00:00,169.45,169.68,169.22,169.6,3340
|
|
2024-02-07 12:55:00+00:00,169.65,169.88,169.53,169.86,3886
|
|
2024-02-07 13:00:00+00:00,169.87,170.15,169.47,169.53,4302
|
|
2024-02-07 13:05:00+00:00,169.55,170.22,169.51,170.12,4165
|
|
2024-02-07 13:10:00+00:00,170.17,170.42,170.11,170.25,3595
|
|
2024-02-07 13:15:00+00:00,170.25,170.45,170.12,170.42,2790
|
|
2024-02-07 13:20:00+00:00,170.42,170.5,170.24,170.33,2961
|
|
2024-02-07 13:25:00+00:00,170.37,170.55,170.3,170.45,2369
|
|
2024-02-07 13:30:00+00:00,170.48,170.65,170.35,170.49,3201
|
|
2024-02-07 13:35:00+00:00,170.49,170.84,170.4,170.67,3394
|
|
2024-02-07 13:40:00+00:00,170.69,170.69,170.37,170.61,3570
|
|
2024-02-07 13:45:00+00:00,170.63,170.67,170.36,170.56,3158
|
|
2024-02-07 13:50:00+00:00,170.55,170.75,170.46,170.72,2889
|
|
2024-02-07 13:55:00+00:00,170.73,171.24,170.71,171.2,5291
|
|
2024-02-07 14:00:00+00:00,171.23,171.34,170.83,171.1,4618
|
|
2024-02-07 14:05:00+00:00,171.13,171.32,171.0,171.15,3426
|
|
2024-02-07 14:10:00+00:00,171.17,171.24,171.04,171.1,2379
|
|
2024-02-07 14:15:00+00:00,171.09,171.29,170.88,171.0,4002
|
|
2024-02-07 14:20:00+00:00,171.03,171.27,170.93,171.24,2744
|
|
2024-02-07 14:25:00+00:00,171.23,171.34,170.8,171.03,3518
|
|
2024-02-07 14:30:00+00:00,171.05,171.19,170.76,170.83,2357
|
|
2024-02-07 14:35:00+00:00,170.89,171.14,170.84,171.05,2307
|
|
2024-02-07 14:40:00+00:00,171.05,171.22,170.86,171.12,2877
|
|
2024-02-07 14:45:00+00:00,171.12,171.6,171.02,171.49,4509
|
|
2024-02-07 14:50:00+00:00,171.53,171.7,171.49,171.63,3659
|
|
2024-02-07 14:55:00+00:00,171.63,171.73,171.54,171.6,3308
|
|
2024-02-07 15:00:00+00:00,171.59,171.6,171.28,171.56,4266
|
|
2024-02-07 15:05:00+00:00,171.54,171.55,171.07,171.17,4085
|
|
2024-02-07 15:10:00+00:00,171.16,171.5,171.15,171.4,4177
|
|
2024-02-07 15:15:00+00:00,171.38,171.48,171.1,171.36,3785
|
|
2024-02-07 15:20:00+00:00,171.38,171.39,171.12,171.32,2898
|
|
2024-02-07 15:25:00+00:00,171.32,171.4,171.09,171.17,3522
|
|
2024-02-07 15:30:00+00:00,171.18,171.28,170.87,170.9,3649
|
|
2024-02-07 15:35:00+00:00,170.91,171.2,170.89,171.14,3339
|
|
2024-02-07 15:40:00+00:00,171.14,171.18,170.86,171.12,3533
|
|
2024-02-07 15:45:00+00:00,171.1,171.11,170.64,170.65,4193
|
|
2024-02-07 15:50:00+00:00,170.65,170.88,170.55,170.66,5265
|
|
2024-02-07 15:55:00+00:00,170.68,170.92,170.62,170.9,9930
|
|
2024-02-08 09:30:00+00:00,170.31,170.96,169.32,170.35,13619
|
|
2024-02-08 09:35:00+00:00,170.33,171.63,170.33,170.88,12995
|
|
2024-02-08 09:40:00+00:00,170.89,170.94,169.0,169.71,11192
|
|
2024-02-08 09:45:00+00:00,169.73,170.47,169.42,170.18,7958
|
|
2024-02-08 09:50:00+00:00,170.16,170.97,170.02,170.85,6652
|
|
2024-02-08 09:55:00+00:00,170.85,172.17,170.65,171.92,10803
|
|
2024-02-08 10:00:00+00:00,171.94,171.98,171.38,171.47,7423
|
|
2024-02-08 10:05:00+00:00,171.48,171.8,170.37,170.57,9647
|
|
2024-02-08 10:10:00+00:00,170.55,170.59,169.51,169.53,9318
|
|
2024-02-08 10:15:00+00:00,169.53,170.39,169.48,170.11,8608
|
|
2024-02-08 10:20:00+00:00,170.12,170.38,169.31,169.52,6722
|
|
2024-02-08 10:25:00+00:00,169.5,170.0,169.45,169.88,6363
|
|
2024-02-08 10:30:00+00:00,169.89,170.26,169.45,170.05,6136
|
|
2024-02-08 10:35:00+00:00,170.09,170.25,169.7,169.77,5359
|
|
2024-02-08 10:40:00+00:00,169.81,170.13,169.66,170.12,4413
|
|
2024-02-08 10:45:00+00:00,170.1,171.08,170.06,171.03,7495
|
|
2024-02-08 10:50:00+00:00,171.02,171.4,170.77,171.32,5622
|
|
2024-02-08 10:55:00+00:00,171.33,171.37,170.84,170.94,5606
|
|
2024-02-08 11:00:00+00:00,170.95,171.1,170.7,170.84,4489
|
|
2024-02-08 11:05:00+00:00,170.84,171.2,170.54,170.54,5300
|
|
2024-02-08 11:10:00+00:00,170.56,170.91,170.54,170.86,3670
|
|
2024-02-08 11:15:00+00:00,170.86,171.01,170.78,171.0,3860
|
|
2024-02-08 11:20:00+00:00,170.99,171.45,170.97,171.31,4518
|
|
2024-02-08 11:25:00+00:00,171.32,171.4,170.74,170.85,4459
|
|
2024-02-08 11:30:00+00:00,170.85,170.87,170.45,170.75,3931
|
|
2024-02-08 11:35:00+00:00,170.75,170.83,170.56,170.77,2945
|
|
2024-02-08 11:40:00+00:00,170.77,170.95,170.56,170.59,2961
|
|
2024-02-08 11:45:00+00:00,170.57,170.89,170.55,170.81,2195
|
|
2024-02-08 11:50:00+00:00,170.83,170.99,170.76,170.92,2648
|
|
2024-02-08 11:55:00+00:00,170.93,170.97,170.77,170.87,2276
|
|
2024-02-08 12:00:00+00:00,170.85,171.06,170.37,170.48,4506
|
|
2024-02-08 12:05:00+00:00,170.47,170.55,169.85,170.08,4806
|
|
2024-02-08 12:10:00+00:00,170.06,170.45,170.06,170.4,2871
|
|
2024-02-08 12:15:00+00:00,170.4,170.46,170.27,170.43,2255
|
|
2024-02-08 12:20:00+00:00,170.43,170.44,170.13,170.29,2245
|
|
2024-02-08 12:25:00+00:00,170.28,170.53,170.21,170.4,2173
|
|
2024-02-08 12:30:00+00:00,170.41,170.78,170.36,170.74,3482
|
|
2024-02-08 12:35:00+00:00,170.73,170.8,170.61,170.7,2772
|
|
2024-02-08 12:40:00+00:00,170.72,170.8,170.15,170.19,3104
|
|
2024-02-08 12:45:00+00:00,170.21,170.29,170.06,170.17,2505
|
|
2024-02-08 12:50:00+00:00,170.17,170.3,170.06,170.09,2039
|
|
2024-02-08 12:55:00+00:00,170.07,170.1,169.73,169.84,3184
|
|
2024-02-08 13:00:00+00:00,169.85,170.24,169.75,170.18,3696
|
|
2024-02-08 13:05:00+00:00,170.17,170.38,170.02,170.25,4456
|
|
2024-02-08 13:10:00+00:00,170.26,170.4,170.14,170.16,2516
|
|
2024-02-08 13:15:00+00:00,170.17,170.22,169.81,170.08,3714
|
|
2024-02-08 13:20:00+00:00,170.08,170.18,169.93,170.15,1932
|
|
2024-02-08 13:25:00+00:00,170.15,170.48,170.15,170.4,3231
|
|
2024-02-08 13:30:00+00:00,170.42,170.54,170.32,170.34,3122
|
|
2024-02-08 13:35:00+00:00,170.36,170.59,170.28,170.46,2076
|
|
2024-02-08 13:40:00+00:00,170.46,170.59,170.4,170.55,1806
|
|
2024-02-08 13:45:00+00:00,170.54,170.67,170.45,170.57,2071
|
|
2024-02-08 13:50:00+00:00,170.57,170.59,170.25,170.26,2469
|
|
2024-02-08 13:55:00+00:00,170.25,170.48,170.21,170.47,2185
|
|
2024-02-08 14:00:00+00:00,170.47,170.74,170.28,170.32,2370
|
|
2024-02-08 14:05:00+00:00,170.32,170.32,169.96,169.96,3195
|
|
2024-02-08 14:10:00+00:00,169.97,170.12,169.96,170.01,1941
|
|
2024-02-08 14:15:00+00:00,170.03,170.19,169.97,170.13,2424
|
|
2024-02-08 14:20:00+00:00,170.14,170.24,169.91,169.92,2132
|
|
2024-02-08 14:25:00+00:00,169.93,169.98,169.3,169.31,5862
|
|
2024-02-08 14:30:00+00:00,169.3,169.45,169.05,169.13,4292
|
|
2024-02-08 14:35:00+00:00,169.13,169.13,168.6,168.91,8925
|
|
2024-02-08 14:40:00+00:00,168.91,169.06,168.78,169.03,2964
|
|
2024-02-08 14:45:00+00:00,169.03,169.23,169.03,169.08,3490
|
|
2024-02-08 14:50:00+00:00,169.06,169.18,168.72,168.94,3865
|
|
2024-02-08 14:55:00+00:00,168.95,169.44,168.9,169.43,4273
|
|
2024-02-08 15:00:00+00:00,169.42,169.62,169.37,169.55,4361
|
|
2024-02-08 15:05:00+00:00,169.55,169.74,169.52,169.7,3067
|
|
2024-02-08 15:10:00+00:00,169.71,169.73,169.59,169.65,2406
|
|
2024-02-08 15:15:00+00:00,169.64,169.82,169.64,169.7,3161
|
|
2024-02-08 15:20:00+00:00,169.71,169.84,169.68,169.74,2549
|
|
2024-02-08 15:25:00+00:00,169.75,169.79,169.57,169.58,2725
|
|
2024-02-08 15:30:00+00:00,169.58,169.77,169.58,169.76,2300
|
|
2024-02-08 15:35:00+00:00,169.76,169.76,169.34,169.39,3085
|
|
2024-02-08 15:40:00+00:00,169.38,169.45,169.16,169.2,2912
|
|
2024-02-08 15:45:00+00:00,169.2,169.37,169.15,169.31,3983
|
|
2024-02-08 15:50:00+00:00,169.32,169.58,169.17,169.32,5218
|
|
2024-02-08 15:55:00+00:00,169.31,169.38,169.22,169.28,8232
|
|
2024-02-09 09:30:00+00:00,171.0,171.89,170.1,170.11,14396
|
|
2024-02-09 09:35:00+00:00,170.1,170.29,168.66,169.2,11746
|
|
2024-02-09 09:40:00+00:00,169.18,169.71,169.0,169.58,7520
|
|
2024-02-09 09:45:00+00:00,169.62,170.3,169.36,170.24,9172
|
|
2024-02-09 09:50:00+00:00,170.27,170.69,169.98,170.64,9980
|
|
2024-02-09 09:55:00+00:00,170.64,171.03,170.46,170.88,7686
|
|
2024-02-09 10:00:00+00:00,170.83,171.09,170.46,170.59,7663
|
|
2024-02-09 10:05:00+00:00,170.57,171.45,170.35,171.39,7992
|
|
2024-02-09 10:10:00+00:00,171.4,172.79,171.32,172.7,18278
|
|
2024-02-09 10:15:00+00:00,172.69,174.51,172.57,174.36,27294
|
|
2024-02-09 10:20:00+00:00,174.3,175.1,174.17,174.3,26761
|
|
2024-02-09 10:25:00+00:00,174.28,174.34,173.66,173.84,11995
|
|
2024-02-09 10:30:00+00:00,173.86,173.95,172.48,172.99,16598
|
|
2024-02-09 10:35:00+00:00,172.99,173.14,172.6,172.68,11080
|
|
2024-02-09 10:40:00+00:00,172.68,173.37,172.5,173.13,13304
|
|
2024-02-09 10:45:00+00:00,173.13,173.34,172.71,172.86,7381
|
|
2024-02-09 10:50:00+00:00,172.86,173.74,172.8,173.44,8749
|
|
2024-02-09 10:55:00+00:00,173.46,173.6,173.1,173.4,6051
|
|
2024-02-09 11:00:00+00:00,173.43,173.83,173.27,173.42,5652
|
|
2024-02-09 11:05:00+00:00,173.4,173.4,172.56,172.66,8800
|
|
2024-02-09 11:10:00+00:00,172.64,173.12,172.61,172.77,4844
|
|
2024-02-09 11:15:00+00:00,172.78,172.9,171.84,172.53,9444
|
|
2024-02-09 11:20:00+00:00,172.53,172.67,172.02,172.04,6273
|
|
2024-02-09 11:25:00+00:00,172.05,172.24,171.69,172.03,7140
|
|
2024-02-09 11:30:00+00:00,172.01,172.04,171.51,171.6,4426
|
|
2024-02-09 11:35:00+00:00,171.6,171.78,171.24,171.76,6374
|
|
2024-02-09 11:40:00+00:00,171.75,172.07,171.73,171.99,4914
|
|
2024-02-09 11:45:00+00:00,172.0,172.12,171.9,172.09,2922
|
|
2024-02-09 11:50:00+00:00,172.09,172.3,171.95,172.12,5381
|
|
2024-02-09 11:55:00+00:00,172.14,172.33,171.88,171.9,4217
|
|
2024-02-09 12:00:00+00:00,171.88,172.0,171.65,171.83,4010
|
|
2024-02-09 12:05:00+00:00,171.83,171.83,171.29,171.41,4345
|
|
2024-02-09 12:10:00+00:00,171.39,171.41,171.08,171.13,4249
|
|
2024-02-09 12:15:00+00:00,171.13,171.47,171.1,171.13,4814
|
|
2024-02-09 12:20:00+00:00,171.14,171.32,171.12,171.27,3359
|
|
2024-02-09 12:25:00+00:00,171.27,171.56,171.16,171.51,4807
|
|
2024-02-09 12:30:00+00:00,171.52,171.8,171.45,171.75,4195
|
|
2024-02-09 12:35:00+00:00,171.74,171.77,171.49,171.62,2779
|
|
2024-02-09 12:40:00+00:00,171.61,171.88,171.6,171.66,2871
|
|
2024-02-09 12:45:00+00:00,171.64,171.65,171.22,171.43,3659
|
|
2024-02-09 12:50:00+00:00,171.44,171.8,171.39,171.7,2820
|
|
2024-02-09 12:55:00+00:00,171.68,171.78,171.57,171.61,1956
|
|
2024-02-09 13:00:00+00:00,171.62,172.01,171.59,171.95,3732
|
|
2024-02-09 13:05:00+00:00,171.94,171.97,171.72,171.77,2394
|
|
2024-02-09 13:10:00+00:00,171.77,172.06,171.73,171.9,2973
|
|
2024-02-09 13:15:00+00:00,171.89,171.97,171.77,171.85,2062
|
|
2024-02-09 13:20:00+00:00,171.87,172.21,171.87,172.15,3170
|
|
2024-02-09 13:25:00+00:00,172.15,172.56,172.14,172.54,3901
|
|
2024-02-09 13:30:00+00:00,172.55,172.81,172.43,172.65,5968
|
|
2024-02-09 13:35:00+00:00,172.64,172.82,172.55,172.7,3431
|
|
2024-02-09 13:40:00+00:00,172.69,172.71,172.44,172.61,3595
|
|
2024-02-09 13:45:00+00:00,172.62,172.67,172.36,172.43,2429
|
|
2024-02-09 13:50:00+00:00,172.43,172.47,172.2,172.45,2936
|
|
2024-02-09 13:55:00+00:00,172.43,172.48,172.2,172.22,2467
|
|
2024-02-09 14:00:00+00:00,172.22,172.24,172.02,172.19,2656
|
|
2024-02-09 14:05:00+00:00,172.21,172.3,171.93,172.0,3255
|
|
2024-02-09 14:10:00+00:00,172.01,172.26,171.97,172.25,2193
|
|
2024-02-09 14:15:00+00:00,172.24,172.53,172.15,172.5,3295
|
|
2024-02-09 14:20:00+00:00,172.51,172.56,172.4,172.47,2717
|
|
2024-02-09 14:25:00+00:00,172.48,172.55,172.38,172.43,1973
|
|
2024-02-09 14:30:00+00:00,172.44,172.58,172.37,172.47,2645
|
|
2024-02-09 14:35:00+00:00,172.48,172.51,172.29,172.43,2061
|
|
2024-02-09 14:40:00+00:00,172.42,172.88,172.42,172.85,4039
|
|
2024-02-09 14:45:00+00:00,172.82,172.92,172.53,172.59,3360
|
|
2024-02-09 14:50:00+00:00,172.59,172.75,172.5,172.62,1937
|
|
2024-02-09 14:55:00+00:00,172.63,172.7,172.5,172.64,2122
|
|
2024-02-09 15:00:00+00:00,172.62,172.64,172.06,172.3,5001
|
|
2024-02-09 15:05:00+00:00,172.3,172.62,172.17,172.61,4265
|
|
2024-02-09 15:10:00+00:00,172.61,172.87,172.57,172.86,4256
|
|
2024-02-09 15:15:00+00:00,172.86,173.19,172.85,173.15,5418
|
|
2024-02-09 15:20:00+00:00,173.17,173.2,172.99,173.08,3943
|
|
2024-02-09 15:25:00+00:00,173.07,173.09,172.84,172.93,3426
|
|
2024-02-09 15:30:00+00:00,172.93,172.99,172.56,172.7,4957
|
|
2024-02-09 15:35:00+00:00,172.7,172.86,172.67,172.74,3639
|
|
2024-02-09 15:40:00+00:00,172.74,172.76,172.51,172.55,3296
|
|
2024-02-09 15:45:00+00:00,172.53,172.65,172.48,172.56,3502
|
|
2024-02-09 15:50:00+00:00,172.55,172.66,172.32,172.41,6605
|
|
2024-02-09 15:55:00+00:00,172.43,172.57,172.15,172.47,14043
|
|
2024-02-12 09:30:00+00:00,172.58,174.8,171.56,174.79,19174
|
|
2024-02-12 09:35:00+00:00,174.79,176.35,174.6,175.3,22496
|
|
2024-02-12 09:40:00+00:00,175.31,175.45,173.97,174.45,14349
|
|
2024-02-12 09:45:00+00:00,174.44,174.46,173.26,173.61,12273
|
|
2024-02-12 09:50:00+00:00,173.65,174.8,173.63,173.92,11818
|
|
2024-02-12 09:55:00+00:00,173.91,174.5,173.91,174.21,6454
|
|
2024-02-12 10:00:00+00:00,174.22,174.24,173.59,173.84,7469
|
|
2024-02-12 10:05:00+00:00,173.84,174.35,173.39,174.35,9922
|
|
2024-02-12 10:10:00+00:00,174.35,174.75,174.25,174.35,8148
|
|
2024-02-12 10:15:00+00:00,174.37,174.54,173.88,174.24,6335
|
|
2024-02-12 10:20:00+00:00,174.21,174.48,173.95,174.31,6035
|
|
2024-02-12 10:25:00+00:00,174.32,175.19,174.31,174.84,8784
|
|
2024-02-12 10:30:00+00:00,174.85,175.43,174.77,175.12,6447
|
|
2024-02-12 10:35:00+00:00,175.15,175.8,175.01,175.7,10290
|
|
2024-02-12 10:40:00+00:00,175.7,175.96,175.25,175.33,8486
|
|
2024-02-12 10:45:00+00:00,175.35,175.36,174.88,175.13,6254
|
|
2024-02-12 10:50:00+00:00,175.16,175.45,174.95,175.17,6111
|
|
2024-02-12 10:55:00+00:00,175.18,175.49,175.07,175.31,3860
|
|
2024-02-12 11:00:00+00:00,175.3,175.49,175.0,175.09,4014
|
|
2024-02-12 11:05:00+00:00,175.1,175.16,174.8,175.11,4148
|
|
2024-02-12 11:10:00+00:00,175.12,175.12,174.69,174.84,3445
|
|
2024-02-12 11:15:00+00:00,174.85,175.35,174.8,175.04,4466
|
|
2024-02-12 11:20:00+00:00,175.05,175.58,174.9,175.47,3726
|
|
2024-02-12 11:25:00+00:00,175.47,176.13,175.47,175.93,7132
|
|
2024-02-12 11:30:00+00:00,175.94,176.17,175.75,175.91,4638
|
|
2024-02-12 11:35:00+00:00,175.9,177.12,175.88,176.52,11625
|
|
2024-02-12 11:40:00+00:00,176.53,176.65,175.51,175.57,6672
|
|
2024-02-12 11:45:00+00:00,175.56,176.05,175.45,175.54,5604
|
|
2024-02-12 11:50:00+00:00,175.53,176.14,175.52,176.12,4492
|
|
2024-02-12 11:55:00+00:00,176.14,176.3,175.88,176.16,4696
|
|
2024-02-12 12:00:00+00:00,176.16,176.9,175.86,176.89,5929
|
|
2024-02-12 12:05:00+00:00,176.89,177.18,176.81,177.07,7260
|
|
2024-02-12 12:10:00+00:00,177.09,177.21,176.8,177.1,5069
|
|
2024-02-12 12:15:00+00:00,177.07,177.1,176.43,176.48,4770
|
|
2024-02-12 12:20:00+00:00,176.48,176.79,176.14,176.42,5322
|
|
2024-02-12 12:25:00+00:00,176.43,176.79,176.32,176.74,3976
|
|
2024-02-12 12:30:00+00:00,176.75,177.05,176.74,176.94,3869
|
|
2024-02-12 12:35:00+00:00,176.95,177.08,176.88,176.96,2354
|
|
2024-02-12 12:40:00+00:00,176.97,177.03,176.75,176.77,2766
|
|
2024-02-12 12:45:00+00:00,176.78,177.41,176.75,177.39,4725
|
|
2024-02-12 12:50:00+00:00,177.38,177.38,176.7,176.98,5394
|
|
2024-02-12 12:55:00+00:00,176.98,177.05,176.8,176.96,2846
|
|
2024-02-12 13:00:00+00:00,176.94,176.99,176.57,176.68,3978
|
|
2024-02-12 13:05:00+00:00,176.68,176.81,176.22,176.37,3938
|
|
2024-02-12 13:10:00+00:00,176.38,176.68,176.29,176.54,3706
|
|
2024-02-12 13:15:00+00:00,176.53,176.67,176.31,176.34,3365
|
|
2024-02-12 13:20:00+00:00,176.34,176.37,175.72,175.91,6158
|
|
2024-02-12 13:25:00+00:00,175.9,176.14,175.78,175.87,5376
|
|
2024-02-12 13:30:00+00:00,175.86,176.05,175.72,175.75,6252
|
|
2024-02-12 13:35:00+00:00,175.73,175.73,174.46,174.65,9009
|
|
2024-02-12 13:40:00+00:00,174.68,174.77,174.03,174.47,7032
|
|
2024-02-12 13:45:00+00:00,174.47,174.55,173.94,174.09,5806
|
|
2024-02-12 13:50:00+00:00,174.07,174.2,173.57,173.75,6404
|
|
2024-02-12 13:55:00+00:00,173.75,174.2,173.65,174.02,4091
|
|
2024-02-12 14:00:00+00:00,174.03,174.14,172.83,172.98,7588
|
|
2024-02-12 14:05:00+00:00,172.96,173.43,172.72,173.05,5596
|
|
2024-02-12 14:10:00+00:00,173.05,173.08,172.33,172.4,5300
|
|
2024-02-12 14:15:00+00:00,172.42,172.43,170.81,170.85,12018
|
|
2024-02-12 14:20:00+00:00,170.93,172.1,170.67,171.8,10299
|
|
2024-02-12 14:25:00+00:00,171.8,172.3,171.79,172.24,5555
|
|
2024-02-12 14:30:00+00:00,172.24,172.26,171.81,172.13,4066
|
|
2024-02-12 14:35:00+00:00,172.14,172.56,171.89,172.54,4895
|
|
2024-02-12 14:40:00+00:00,172.53,172.9,172.33,172.41,5574
|
|
2024-02-12 14:45:00+00:00,172.4,172.69,172.3,172.51,3408
|
|
2024-02-12 14:50:00+00:00,172.51,172.52,171.85,171.99,4420
|
|
2024-02-12 14:55:00+00:00,171.99,172.0,171.65,171.75,3874
|
|
2024-02-12 15:00:00+00:00,171.74,172.09,171.66,172.06,3863
|
|
2024-02-12 15:05:00+00:00,172.07,172.78,171.99,172.73,5371
|
|
2024-02-12 15:10:00+00:00,172.74,172.8,172.33,172.36,3382
|
|
2024-02-12 15:15:00+00:00,172.35,172.58,172.22,172.45,3191
|
|
2024-02-12 15:20:00+00:00,172.43,172.7,172.42,172.49,2554
|
|
2024-02-12 15:25:00+00:00,172.49,172.55,172.31,172.44,2916
|
|
2024-02-12 15:30:00+00:00,172.42,172.48,172.24,172.29,2223
|
|
2024-02-12 15:35:00+00:00,172.27,172.38,172.13,172.16,2887
|
|
2024-02-12 15:40:00+00:00,172.16,172.2,172.01,172.17,3598
|
|
2024-02-12 15:45:00+00:00,172.19,172.41,172.11,172.13,3393
|
|
2024-02-12 15:50:00+00:00,172.13,172.34,172.1,172.24,4214
|
|
2024-02-12 15:55:00+00:00,172.22,172.37,171.83,171.91,8498
|
|
2024-02-13 09:30:00+00:00,167.87,168.0,164.37,166.46,23486
|
|
2024-02-13 09:35:00+00:00,166.46,168.72,166.29,168.32,16187
|
|
2024-02-13 09:40:00+00:00,168.28,168.62,167.44,168.22,11186
|
|
2024-02-13 09:45:00+00:00,168.21,169.22,167.74,168.71,10451
|
|
2024-02-13 09:50:00+00:00,168.68,169.58,168.09,169.06,10931
|
|
2024-02-13 09:55:00+00:00,169.03,169.21,168.19,168.48,8063
|
|
2024-02-13 10:00:00+00:00,168.44,169.13,168.26,168.62,8331
|
|
2024-02-13 10:05:00+00:00,168.6,170.19,168.44,168.84,12493
|
|
2024-02-13 10:10:00+00:00,168.82,169.4,168.75,168.94,6040
|
|
2024-02-13 10:15:00+00:00,168.95,169.87,168.42,169.83,10854
|
|
2024-02-13 10:20:00+00:00,169.85,171.12,169.65,170.97,11371
|
|
2024-02-13 10:25:00+00:00,170.98,171.54,170.86,171.44,10462
|
|
2024-02-13 10:30:00+00:00,171.45,171.86,171.06,171.28,9235
|
|
2024-02-13 10:35:00+00:00,171.31,172.6,171.17,172.51,10981
|
|
2024-02-13 10:40:00+00:00,172.53,173.17,171.97,173.03,11126
|
|
2024-02-13 10:45:00+00:00,173.03,173.14,172.5,172.82,8877
|
|
2024-02-13 10:50:00+00:00,172.82,172.91,172.28,172.64,6823
|
|
2024-02-13 10:55:00+00:00,172.62,172.77,171.42,171.43,8633
|
|
2024-02-13 11:00:00+00:00,171.43,172.49,171.42,172.3,7814
|
|
2024-02-13 11:05:00+00:00,172.32,172.95,172.27,172.84,6886
|
|
2024-02-13 11:10:00+00:00,172.83,172.96,172.5,172.84,6243
|
|
2024-02-13 11:15:00+00:00,172.81,173.06,171.94,172.19,7227
|
|
2024-02-13 11:20:00+00:00,172.2,172.52,172.06,172.18,4161
|
|
2024-02-13 11:25:00+00:00,172.19,172.26,171.77,172.16,4238
|
|
2024-02-13 11:30:00+00:00,172.15,172.22,171.62,171.81,5326
|
|
2024-02-13 11:35:00+00:00,171.8,172.29,171.68,171.99,4708
|
|
2024-02-13 11:40:00+00:00,172.01,172.15,171.8,171.92,3934
|
|
2024-02-13 11:45:00+00:00,171.91,172.11,171.84,171.97,3135
|
|
2024-02-13 11:50:00+00:00,171.97,172.38,170.88,171.18,10595
|
|
2024-02-13 11:55:00+00:00,171.18,171.37,171.06,171.21,4327
|
|
2024-02-13 12:00:00+00:00,171.2,171.28,170.75,170.89,5351
|
|
2024-02-13 12:05:00+00:00,170.89,171.02,170.09,170.4,7141
|
|
2024-02-13 12:10:00+00:00,170.41,170.43,169.66,170.29,7326
|
|
2024-02-13 12:15:00+00:00,170.29,170.67,170.26,170.52,5120
|
|
2024-02-13 12:20:00+00:00,170.52,170.88,170.44,170.69,4304
|
|
2024-02-13 12:25:00+00:00,170.7,170.96,170.2,170.23,5404
|
|
2024-02-13 12:30:00+00:00,170.23,170.89,170.12,170.51,5968
|
|
2024-02-13 12:35:00+00:00,170.52,170.63,170.22,170.32,4252
|
|
2024-02-13 12:40:00+00:00,170.34,170.67,170.3,170.56,2804
|
|
2024-02-13 12:45:00+00:00,170.57,170.74,170.21,170.28,3835
|
|
2024-02-13 12:50:00+00:00,170.26,170.47,169.43,169.51,5559
|
|
2024-02-13 12:55:00+00:00,169.47,169.82,169.35,169.77,4566
|
|
2024-02-13 13:00:00+00:00,169.76,169.94,169.63,169.71,3636
|
|
2024-02-13 13:05:00+00:00,169.74,170.25,169.65,170.22,4858
|
|
2024-02-13 13:10:00+00:00,170.21,170.55,169.89,170.51,5676
|
|
2024-02-13 13:15:00+00:00,170.52,170.69,170.29,170.4,3829
|
|
2024-02-13 13:20:00+00:00,170.39,170.75,170.23,170.68,3355
|
|
2024-02-13 13:25:00+00:00,170.67,170.9,170.48,170.78,3521
|
|
2024-02-13 13:30:00+00:00,170.78,171.0,170.58,170.71,3665
|
|
2024-02-13 13:35:00+00:00,170.73,170.96,170.61,170.93,3251
|
|
2024-02-13 13:40:00+00:00,170.93,171.21,170.83,170.87,4655
|
|
2024-02-13 13:45:00+00:00,170.84,171.06,170.56,170.71,3632
|
|
2024-02-13 13:50:00+00:00,170.69,170.69,170.37,170.4,2662
|
|
2024-02-13 13:55:00+00:00,170.42,170.8,170.39,170.7,3240
|
|
2024-02-13 14:00:00+00:00,170.69,170.95,170.21,170.28,3990
|
|
2024-02-13 14:05:00+00:00,170.28,170.34,170.03,170.21,3887
|
|
2024-02-13 14:10:00+00:00,170.2,170.28,169.56,169.65,5177
|
|
2024-02-13 14:15:00+00:00,169.64,170.22,169.55,170.03,5100
|
|
2024-02-13 14:20:00+00:00,170.06,170.3,170.04,170.17,3154
|
|
2024-02-13 14:25:00+00:00,170.17,170.41,169.84,170.26,4760
|
|
2024-02-13 14:30:00+00:00,170.23,171.08,170.22,170.95,4930
|
|
2024-02-13 14:35:00+00:00,170.92,171.15,170.74,171.09,4403
|
|
2024-02-13 14:40:00+00:00,171.1,171.26,170.88,170.89,3915
|
|
2024-02-13 14:45:00+00:00,170.89,171.08,170.55,170.65,4334
|
|
2024-02-13 14:50:00+00:00,170.66,170.74,170.18,170.38,4496
|
|
2024-02-13 14:55:00+00:00,170.44,170.49,170.07,170.21,4420
|
|
2024-02-13 15:00:00+00:00,170.2,170.39,169.9,169.99,5646
|
|
2024-02-13 15:05:00+00:00,170.0,170.38,169.91,170.16,4599
|
|
2024-02-13 15:10:00+00:00,170.15,170.32,169.84,169.94,3594
|
|
2024-02-13 15:15:00+00:00,169.94,170.22,169.8,169.93,4638
|
|
2024-02-13 15:20:00+00:00,169.92,170.02,169.54,169.6,4158
|
|
2024-02-13 15:25:00+00:00,169.61,170.07,169.43,169.99,5469
|
|
2024-02-13 15:30:00+00:00,170.02,170.2,169.67,169.94,4672
|
|
2024-02-13 15:35:00+00:00,169.92,170.59,169.86,170.53,5447
|
|
2024-02-13 15:40:00+00:00,170.53,171.09,170.51,170.96,6651
|
|
2024-02-13 15:45:00+00:00,170.97,171.48,170.95,171.3,8080
|
|
2024-02-13 15:50:00+00:00,171.3,171.38,170.9,171.22,8281
|
|
2024-02-13 15:55:00+00:00,171.23,171.8,171.1,171.66,13749
|
|
2024-02-14 09:30:00+00:00,173.47,175.32,172.88,175.16,20633
|
|
2024-02-14 09:35:00+00:00,175.17,175.18,174.07,174.1,10303
|
|
2024-02-14 09:40:00+00:00,174.12,174.93,173.84,174.78,8875
|
|
2024-02-14 09:45:00+00:00,174.79,175.84,174.71,175.32,12744
|
|
2024-02-14 09:50:00+00:00,175.34,175.41,174.3,174.83,9683
|
|
2024-02-14 09:55:00+00:00,174.84,175.4,174.78,175.35,7054
|
|
2024-02-14 10:00:00+00:00,175.37,175.87,175.06,175.68,10549
|
|
2024-02-14 10:05:00+00:00,175.68,177.16,175.55,176.68,18813
|
|
2024-02-14 10:10:00+00:00,176.7,176.96,176.06,176.09,8196
|
|
2024-02-14 10:15:00+00:00,176.09,176.3,175.66,176.09,7579
|
|
2024-02-14 10:20:00+00:00,176.08,177.2,176.0,177.16,9278
|
|
2024-02-14 10:25:00+00:00,177.14,177.5,176.54,177.45,10631
|
|
2024-02-14 10:30:00+00:00,177.45,177.5,176.48,176.73,8087
|
|
2024-02-14 10:35:00+00:00,176.72,176.91,176.46,176.55,5926
|
|
2024-02-14 10:40:00+00:00,176.56,177.25,176.02,176.04,8842
|
|
2024-02-14 10:45:00+00:00,176.06,176.97,175.94,176.93,6645
|
|
2024-02-14 10:50:00+00:00,176.92,176.97,176.1,176.63,5607
|
|
2024-02-14 10:55:00+00:00,176.65,176.67,175.35,175.42,6972
|
|
2024-02-14 11:00:00+00:00,175.4,175.6,174.62,175.35,11916
|
|
2024-02-14 11:05:00+00:00,175.34,175.89,175.01,175.23,6296
|
|
2024-02-14 11:10:00+00:00,175.24,175.5,174.93,174.96,4998
|
|
2024-02-14 11:15:00+00:00,174.99,175.05,174.09,174.71,7265
|
|
2024-02-14 11:20:00+00:00,174.68,175.87,174.49,175.62,7050
|
|
2024-02-14 11:25:00+00:00,175.63,175.8,175.39,175.6,4230
|
|
2024-02-14 11:30:00+00:00,175.62,176.01,175.55,175.81,6020
|
|
2024-02-14 11:35:00+00:00,175.82,176.23,175.8,176.18,4791
|
|
2024-02-14 11:40:00+00:00,176.19,176.43,175.6,175.72,5332
|
|
2024-02-14 11:45:00+00:00,175.72,176.09,175.65,175.98,4604
|
|
2024-02-14 11:50:00+00:00,176.0,176.3,175.89,176.06,3321
|
|
2024-02-14 11:55:00+00:00,176.05,176.15,175.76,175.9,3671
|
|
2024-02-14 12:00:00+00:00,175.92,175.97,175.16,175.34,4813
|
|
2024-02-14 12:05:00+00:00,175.34,175.91,175.14,175.76,4474
|
|
2024-02-14 12:10:00+00:00,175.77,176.09,175.66,175.74,3786
|
|
2024-02-14 12:15:00+00:00,175.72,175.87,175.5,175.74,3547
|
|
2024-02-14 12:20:00+00:00,175.75,175.83,175.57,175.66,2627
|
|
2024-02-14 12:25:00+00:00,175.66,176.31,175.63,176.31,4481
|
|
2024-02-14 12:30:00+00:00,176.31,176.73,176.21,176.68,4067
|
|
2024-02-14 12:35:00+00:00,176.67,176.72,176.27,176.42,3122
|
|
2024-02-14 12:40:00+00:00,176.4,176.91,176.37,176.89,3245
|
|
2024-02-14 12:45:00+00:00,176.91,176.92,176.67,176.69,2317
|
|
2024-02-14 12:50:00+00:00,176.68,176.72,176.44,176.58,2020
|
|
2024-02-14 12:55:00+00:00,176.59,176.74,176.5,176.67,2252
|
|
2024-02-14 13:00:00+00:00,176.68,176.68,176.26,176.56,2927
|
|
2024-02-14 13:05:00+00:00,176.57,176.63,176.25,176.27,2361
|
|
2024-02-14 13:10:00+00:00,176.26,176.3,175.47,175.7,4375
|
|
2024-02-14 13:15:00+00:00,175.68,176.01,175.62,175.84,3179
|
|
2024-02-14 13:20:00+00:00,175.86,176.21,175.77,176.2,2613
|
|
2024-02-14 13:25:00+00:00,176.2,176.4,176.12,176.34,2814
|
|
2024-02-14 13:30:00+00:00,176.35,177.02,176.23,176.85,5524
|
|
2024-02-14 13:35:00+00:00,176.86,177.13,176.75,177.12,4377
|
|
2024-02-14 13:40:00+00:00,177.12,177.17,176.78,176.83,3289
|
|
2024-02-14 13:45:00+00:00,176.83,177.19,176.82,177.13,3376
|
|
2024-02-14 13:50:00+00:00,177.13,177.21,176.97,177.11,2959
|
|
2024-02-14 13:55:00+00:00,177.11,177.19,176.56,176.93,3790
|
|
2024-02-14 14:00:00+00:00,176.93,177.08,176.84,176.9,3040
|
|
2024-02-14 14:05:00+00:00,176.87,176.88,176.18,176.53,5422
|
|
2024-02-14 14:10:00+00:00,176.53,176.85,176.34,176.72,4035
|
|
2024-02-14 14:15:00+00:00,176.74,176.81,176.35,176.37,2532
|
|
2024-02-14 14:20:00+00:00,176.37,176.81,176.27,176.74,2794
|
|
2024-02-14 14:25:00+00:00,176.74,177.04,176.71,176.96,2764
|
|
2024-02-14 14:30:00+00:00,176.97,177.2,176.94,177.09,3674
|
|
2024-02-14 14:35:00+00:00,177.1,177.4,176.94,177.2,5291
|
|
2024-02-14 14:40:00+00:00,177.21,177.37,176.98,177.19,3550
|
|
2024-02-14 14:45:00+00:00,177.18,177.39,177.04,177.37,3198
|
|
2024-02-14 14:50:00+00:00,177.36,177.84,177.26,177.7,9303
|
|
2024-02-14 14:55:00+00:00,177.69,178.08,177.54,177.97,8509
|
|
2024-02-14 15:00:00+00:00,177.98,178.13,177.7,178.12,5669
|
|
2024-02-14 15:05:00+00:00,178.13,178.23,177.53,177.73,5862
|
|
2024-02-14 15:10:00+00:00,177.72,177.85,177.56,177.74,3991
|
|
2024-02-14 15:15:00+00:00,177.75,178.16,177.68,177.78,5118
|
|
2024-02-14 15:20:00+00:00,177.77,178.0,177.75,177.78,2943
|
|
2024-02-14 15:25:00+00:00,177.77,177.94,177.72,177.8,3470
|
|
2024-02-14 15:30:00+00:00,177.8,177.91,177.54,177.6,4451
|
|
2024-02-14 15:35:00+00:00,177.59,178.01,177.55,177.96,4405
|
|
2024-02-14 15:40:00+00:00,177.95,178.24,177.93,178.21,7880
|
|
2024-02-14 15:45:00+00:00,178.2,178.45,178.08,178.37,7549
|
|
2024-02-14 15:50:00+00:00,178.35,178.5,178.09,178.14,6627
|
|
2024-02-14 15:55:00+00:00,178.14,178.74,178.12,178.69,13506
|
|
2024-02-15 09:30:00+00:00,179.14,180.17,177.91,178.1,23374
|
|
2024-02-15 09:35:00+00:00,178.05,178.28,176.58,176.79,16995
|
|
2024-02-15 09:40:00+00:00,176.76,177.32,176.66,176.89,7970
|
|
2024-02-15 09:45:00+00:00,176.86,177.99,176.61,177.44,11534
|
|
2024-02-15 09:50:00+00:00,177.48,178.26,176.22,176.46,13274
|
|
2024-02-15 09:55:00+00:00,176.46,176.97,176.05,176.52,10117
|
|
2024-02-15 10:00:00+00:00,176.56,177.12,176.45,176.87,8380
|
|
2024-02-15 10:05:00+00:00,176.88,177.39,176.71,177.14,8111
|
|
2024-02-15 10:10:00+00:00,177.14,177.71,176.78,177.67,7373
|
|
2024-02-15 10:15:00+00:00,177.7,177.86,177.23,177.49,7075
|
|
2024-02-15 10:20:00+00:00,177.46,177.8,177.04,177.58,7344
|
|
2024-02-15 10:25:00+00:00,177.6,178.13,176.56,176.8,10401
|
|
2024-02-15 10:30:00+00:00,176.84,177.5,176.82,177.46,7268
|
|
2024-02-15 10:35:00+00:00,177.45,177.73,177.23,177.51,4705
|
|
2024-02-15 10:40:00+00:00,177.51,177.56,177.15,177.25,3869
|
|
2024-02-15 10:45:00+00:00,177.28,177.99,177.2,177.96,5518
|
|
2024-02-15 10:50:00+00:00,177.95,178.08,177.64,177.65,4820
|
|
2024-02-15 10:55:00+00:00,177.6,177.6,176.74,177.09,8515
|
|
2024-02-15 11:00:00+00:00,177.11,177.26,175.65,175.72,9271
|
|
2024-02-15 11:05:00+00:00,175.71,176.0,175.32,175.37,8177
|
|
2024-02-15 11:10:00+00:00,175.36,175.91,175.26,175.82,6610
|
|
2024-02-15 11:15:00+00:00,175.84,176.13,175.46,175.63,5192
|
|
2024-02-15 11:20:00+00:00,175.61,176.11,175.52,176.11,4694
|
|
2024-02-15 11:25:00+00:00,176.11,176.32,175.97,176.19,4255
|
|
2024-02-15 11:30:00+00:00,176.21,176.41,175.69,175.86,4831
|
|
2024-02-15 11:35:00+00:00,175.86,176.26,175.73,176.11,3963
|
|
2024-02-15 11:40:00+00:00,176.13,176.45,176.0,176.32,3623
|
|
2024-02-15 11:45:00+00:00,176.31,176.41,175.88,175.91,2966
|
|
2024-02-15 11:50:00+00:00,175.9,175.93,175.52,175.89,4513
|
|
2024-02-15 11:55:00+00:00,175.9,175.99,175.55,175.95,3766
|
|
2024-02-15 12:00:00+00:00,175.96,176.14,175.55,175.67,4106
|
|
2024-02-15 12:05:00+00:00,175.63,175.89,175.53,175.81,2775
|
|
2024-02-15 12:10:00+00:00,175.82,176.39,175.77,176.26,3924
|
|
2024-02-15 12:15:00+00:00,176.26,176.57,176.17,176.55,4193
|
|
2024-02-15 12:20:00+00:00,176.55,176.69,176.29,176.61,3145
|
|
2024-02-15 12:25:00+00:00,176.6,176.83,176.48,176.72,3401
|
|
2024-02-15 12:30:00+00:00,176.75,176.92,176.57,176.89,3139
|
|
2024-02-15 12:35:00+00:00,176.88,177.01,176.79,176.93,3543
|
|
2024-02-15 12:40:00+00:00,176.93,177.1,176.75,177.07,3179
|
|
2024-02-15 12:45:00+00:00,177.07,177.18,176.54,176.68,4449
|
|
2024-02-15 12:50:00+00:00,176.68,176.9,176.66,176.8,3696
|
|
2024-02-15 12:55:00+00:00,176.8,176.8,176.2,176.27,3985
|
|
2024-02-15 13:00:00+00:00,176.26,176.69,176.22,176.62,3460
|
|
2024-02-15 13:05:00+00:00,176.6,176.96,176.53,176.83,2867
|
|
2024-02-15 13:10:00+00:00,176.84,176.92,176.73,176.76,2058
|
|
2024-02-15 13:15:00+00:00,176.75,177.43,176.75,177.39,3870
|
|
2024-02-15 13:20:00+00:00,177.4,177.47,177.17,177.42,3626
|
|
2024-02-15 13:25:00+00:00,177.42,177.57,177.3,177.52,2544
|
|
2024-02-15 13:30:00+00:00,177.52,177.74,177.49,177.67,2900
|
|
2024-02-15 13:35:00+00:00,177.69,177.7,177.36,177.5,2584
|
|
2024-02-15 13:40:00+00:00,177.5,177.75,177.4,177.53,3090
|
|
2024-02-15 13:45:00+00:00,177.56,177.83,177.45,177.7,3098
|
|
2024-02-15 13:50:00+00:00,177.69,177.84,177.38,177.55,3248
|
|
2024-02-15 13:55:00+00:00,177.54,177.67,177.34,177.61,2100
|
|
2024-02-15 14:00:00+00:00,177.63,177.68,177.28,177.47,2448
|
|
2024-02-15 14:05:00+00:00,177.47,177.87,177.31,177.66,3151
|
|
2024-02-15 14:10:00+00:00,177.66,177.67,177.09,177.27,4197
|
|
2024-02-15 14:15:00+00:00,177.28,177.84,177.26,177.79,2871
|
|
2024-02-15 14:20:00+00:00,177.8,177.99,177.65,177.99,4225
|
|
2024-02-15 14:25:00+00:00,177.99,177.99,177.55,177.77,3252
|
|
2024-02-15 14:30:00+00:00,177.76,177.9,177.7,177.76,1444
|
|
2024-02-15 14:35:00+00:00,177.75,177.94,177.68,177.77,1902
|
|
2024-02-15 14:40:00+00:00,177.78,177.98,177.76,177.84,2496
|
|
2024-02-15 14:45:00+00:00,177.85,178.08,177.82,178.01,3334
|
|
2024-02-15 14:50:00+00:00,178.02,178.05,177.75,177.95,3877
|
|
2024-02-15 14:55:00+00:00,177.96,177.99,177.45,177.51,3434
|
|
2024-02-15 15:00:00+00:00,177.52,177.6,177.27,177.55,3841
|
|
2024-02-15 15:05:00+00:00,177.55,177.56,176.86,176.91,4664
|
|
2024-02-15 15:10:00+00:00,176.93,177.39,176.91,177.29,4618
|
|
2024-02-15 15:15:00+00:00,177.29,177.29,176.65,176.69,3774
|
|
2024-02-15 15:20:00+00:00,176.69,176.99,176.45,176.56,3738
|
|
2024-02-15 15:25:00+00:00,176.56,176.95,176.56,176.9,3957
|
|
2024-02-15 15:30:00+00:00,176.9,177.14,176.88,176.94,4232
|
|
2024-02-15 15:35:00+00:00,176.93,177.1,176.86,177.0,3179
|
|
2024-02-15 15:40:00+00:00,177.03,177.2,176.88,177.15,3377
|
|
2024-02-15 15:45:00+00:00,177.14,177.14,176.63,176.67,3762
|
|
2024-02-15 15:50:00+00:00,176.67,177.14,176.67,177.03,5543
|
|
2024-02-15 15:55:00+00:00,177.01,177.03,176.61,176.75,8549
|
|
2024-02-16 09:30:00+00:00,177.45,178.65,176.51,177.96,14925
|
|
2024-02-16 09:35:00+00:00,177.93,179.93,177.6,179.66,17459
|
|
2024-02-16 09:40:00+00:00,179.66,180.34,178.58,178.6,19734
|
|
2024-02-16 09:45:00+00:00,178.6,179.34,177.22,177.25,12603
|
|
2024-02-16 09:50:00+00:00,177.25,177.31,174.67,174.78,19351
|
|
2024-02-16 09:55:00+00:00,174.78,175.35,174.29,174.98,12145
|
|
2024-02-16 10:00:00+00:00,174.99,174.99,173.49,174.21,13189
|
|
2024-02-16 10:05:00+00:00,174.21,174.72,174.05,174.52,10090
|
|
2024-02-16 10:10:00+00:00,174.49,174.95,173.86,174.11,9816
|
|
2024-02-16 10:15:00+00:00,174.08,175.17,173.95,175.06,8206
|
|
2024-02-16 10:20:00+00:00,175.01,175.35,174.57,174.73,7892
|
|
2024-02-16 10:25:00+00:00,174.75,174.95,174.07,174.31,6864
|
|
2024-02-16 10:30:00+00:00,174.32,174.69,173.65,173.76,8135
|
|
2024-02-16 10:35:00+00:00,173.75,175.33,173.5,175.31,9792
|
|
2024-02-16 10:40:00+00:00,175.3,175.77,175.25,175.54,8688
|
|
2024-02-16 10:45:00+00:00,175.53,175.6,174.73,174.79,8935
|
|
2024-02-16 10:50:00+00:00,174.8,175.24,174.72,175.05,4435
|
|
2024-02-16 10:55:00+00:00,175.03,175.09,174.45,174.9,5494
|
|
2024-02-16 11:00:00+00:00,174.9,175.33,174.8,175.14,4568
|
|
2024-02-16 11:05:00+00:00,175.16,175.46,174.94,175.44,3779
|
|
2024-02-16 11:10:00+00:00,175.44,176.41,175.32,176.41,6355
|
|
2024-02-16 11:15:00+00:00,176.41,176.49,176.02,176.17,6127
|
|
2024-02-16 11:20:00+00:00,176.18,176.89,176.14,176.77,7247
|
|
2024-02-16 11:25:00+00:00,176.75,176.79,176.27,176.37,3855
|
|
2024-02-16 11:30:00+00:00,176.38,176.76,176.38,176.54,3448
|
|
2024-02-16 11:35:00+00:00,176.53,176.59,176.15,176.21,3239
|
|
2024-02-16 11:40:00+00:00,176.24,176.48,176.02,176.05,3865
|
|
2024-02-16 11:45:00+00:00,176.06,176.12,175.73,175.78,4069
|
|
2024-02-16 11:50:00+00:00,175.78,175.95,175.54,175.79,3355
|
|
2024-02-16 11:55:00+00:00,175.79,176.38,175.57,176.16,3954
|
|
2024-02-16 12:00:00+00:00,176.1,176.35,175.89,176.28,3173
|
|
2024-02-16 12:05:00+00:00,176.26,176.29,176.03,176.2,2319
|
|
2024-02-16 12:10:00+00:00,176.21,176.25,175.86,176.13,2741
|
|
2024-02-16 12:15:00+00:00,176.09,176.21,175.82,175.96,2758
|
|
2024-02-16 12:20:00+00:00,175.96,176.34,175.82,176.32,2650
|
|
2024-02-16 12:25:00+00:00,176.32,176.46,176.11,176.43,2023
|
|
2024-02-16 12:30:00+00:00,176.42,176.5,176.02,176.09,1993
|
|
2024-02-16 12:35:00+00:00,176.1,176.19,175.66,175.75,2860
|
|
2024-02-16 12:40:00+00:00,175.73,175.84,175.57,175.69,1651
|
|
2024-02-16 12:45:00+00:00,175.68,175.96,175.65,175.9,2081
|
|
2024-02-16 12:50:00+00:00,175.92,175.92,175.43,175.64,3555
|
|
2024-02-16 12:55:00+00:00,175.67,175.72,175.4,175.54,2465
|
|
2024-02-16 13:00:00+00:00,175.54,175.56,174.96,175.0,3762
|
|
2024-02-16 13:05:00+00:00,174.96,175.07,174.82,174.99,2745
|
|
2024-02-16 13:10:00+00:00,174.97,175.01,174.55,174.56,3290
|
|
2024-02-16 13:15:00+00:00,174.55,175.05,174.55,174.65,3297
|
|
2024-02-16 13:20:00+00:00,174.65,175.04,174.57,174.96,3054
|
|
2024-02-16 13:25:00+00:00,174.94,175.03,174.8,174.92,2458
|
|
2024-02-16 13:30:00+00:00,174.92,175.08,174.86,175.01,1998
|
|
2024-02-16 13:35:00+00:00,175.0,175.29,174.95,175.26,1957
|
|
2024-02-16 13:40:00+00:00,175.27,175.46,175.16,175.43,1937
|
|
2024-02-16 13:45:00+00:00,175.43,175.55,175.3,175.53,2657
|
|
2024-02-16 13:50:00+00:00,175.53,175.92,175.52,175.85,3102
|
|
2024-02-16 13:55:00+00:00,175.84,176.0,175.74,175.83,3220
|
|
2024-02-16 14:00:00+00:00,175.84,176.18,175.77,175.84,3305
|
|
2024-02-16 14:05:00+00:00,175.85,176.17,175.78,176.13,2698
|
|
2024-02-16 14:10:00+00:00,176.14,176.21,176.05,176.12,1901
|
|
2024-02-16 14:15:00+00:00,176.1,176.29,175.89,175.96,3102
|
|
2024-02-16 14:20:00+00:00,175.97,176.14,175.75,175.83,2218
|
|
2024-02-16 14:25:00+00:00,175.84,175.9,175.37,175.57,3337
|
|
2024-02-16 14:30:00+00:00,175.57,175.7,175.41,175.62,1908
|
|
2024-02-16 14:35:00+00:00,175.63,175.74,175.27,175.28,2122
|
|
2024-02-16 14:40:00+00:00,175.27,175.5,175.17,175.42,2053
|
|
2024-02-16 14:45:00+00:00,175.41,175.42,174.23,174.48,5166
|
|
2024-02-16 14:50:00+00:00,174.49,174.49,173.81,174.0,5436
|
|
2024-02-16 14:55:00+00:00,173.98,174.38,173.93,174.33,3884
|
|
2024-02-16 15:00:00+00:00,174.35,174.59,174.2,174.22,3135
|
|
2024-02-16 15:05:00+00:00,174.21,174.45,174.18,174.36,3645
|
|
2024-02-16 15:10:00+00:00,174.36,174.46,174.05,174.4,3069
|
|
2024-02-16 15:15:00+00:00,174.39,174.52,174.16,174.47,2552
|
|
2024-02-16 15:20:00+00:00,174.47,174.73,174.32,174.63,3467
|
|
2024-02-16 15:25:00+00:00,174.65,174.78,174.62,174.68,3318
|
|
2024-02-16 15:30:00+00:00,174.7,174.77,174.18,174.41,3738
|
|
2024-02-16 15:35:00+00:00,174.42,174.42,173.55,173.55,5079
|
|
2024-02-16 15:40:00+00:00,173.56,173.75,173.48,173.55,5570
|
|
2024-02-16 15:45:00+00:00,173.52,173.88,173.25,173.44,5705
|
|
2024-02-16 15:50:00+00:00,173.39,174.15,173.36,174.14,7227
|
|
2024-02-16 15:55:00+00:00,174.13,174.29,173.76,173.82,9206
|
|
2024-02-20 09:30:00+00:00,171.14,171.81,168.79,169.38,20639
|
|
2024-02-20 09:35:00+00:00,169.41,169.99,166.91,167.68,17220
|
|
2024-02-20 09:40:00+00:00,167.68,167.68,165.81,167.39,17907
|
|
2024-02-20 09:45:00+00:00,167.4,167.99,166.92,167.57,11820
|
|
2024-02-20 09:50:00+00:00,167.56,167.59,166.02,166.81,12411
|
|
2024-02-20 09:55:00+00:00,166.82,167.19,166.38,166.53,9596
|
|
2024-02-20 10:00:00+00:00,166.52,166.78,165.02,165.58,13959
|
|
2024-02-20 10:05:00+00:00,165.59,166.04,164.65,164.9,11442
|
|
2024-02-20 10:10:00+00:00,164.89,165.18,164.09,164.28,11408
|
|
2024-02-20 10:15:00+00:00,164.3,165.3,164.03,164.11,10775
|
|
2024-02-20 10:20:00+00:00,164.09,164.85,163.85,164.15,9787
|
|
2024-02-20 10:25:00+00:00,164.15,164.25,163.32,163.52,10653
|
|
2024-02-20 10:30:00+00:00,163.51,164.07,162.86,163.56,13348
|
|
2024-02-20 10:35:00+00:00,163.56,163.98,163.56,163.88,6915
|
|
2024-02-20 10:40:00+00:00,163.85,164.4,163.84,164.14,8671
|
|
2024-02-20 10:45:00+00:00,164.14,164.69,163.67,164.19,8187
|
|
2024-02-20 10:50:00+00:00,164.17,164.65,164.0,164.55,6599
|
|
2024-02-20 10:55:00+00:00,164.56,165.02,164.43,164.88,6748
|
|
2024-02-20 11:00:00+00:00,164.89,165.34,164.77,164.88,7462
|
|
2024-02-20 11:05:00+00:00,164.89,165.09,164.26,164.39,6193
|
|
2024-02-20 11:10:00+00:00,164.36,164.44,163.88,164.05,5785
|
|
2024-02-20 11:15:00+00:00,164.06,164.35,163.98,164.32,5471
|
|
2024-02-20 11:20:00+00:00,164.3,164.46,163.91,164.06,5880
|
|
2024-02-20 11:25:00+00:00,164.05,164.32,163.95,164.22,4211
|
|
2024-02-20 11:30:00+00:00,164.21,164.23,163.23,163.45,6487
|
|
2024-02-20 11:35:00+00:00,163.45,163.69,163.16,163.6,5466
|
|
2024-02-20 11:40:00+00:00,163.58,163.67,163.13,163.57,5532
|
|
2024-02-20 11:45:00+00:00,163.56,163.82,163.36,163.55,4206
|
|
2024-02-20 11:50:00+00:00,163.54,163.78,163.09,163.09,4959
|
|
2024-02-20 11:55:00+00:00,163.08,163.35,162.7,163.18,6683
|
|
2024-02-20 12:00:00+00:00,163.21,163.37,162.83,163.0,5320
|
|
2024-02-20 12:05:00+00:00,162.99,163.17,162.0,162.21,8423
|
|
2024-02-20 12:10:00+00:00,162.21,162.84,162.21,162.56,5394
|
|
2024-02-20 12:15:00+00:00,162.56,162.61,162.12,162.41,5158
|
|
2024-02-20 12:20:00+00:00,162.39,162.49,162.07,162.26,3941
|
|
2024-02-20 12:25:00+00:00,162.26,162.7,162.26,162.67,4120
|
|
2024-02-20 12:30:00+00:00,162.66,163.03,162.63,162.98,4787
|
|
2024-02-20 12:35:00+00:00,163.0,163.0,162.41,162.66,4377
|
|
2024-02-20 12:40:00+00:00,162.65,163.48,162.63,163.4,4830
|
|
2024-02-20 12:45:00+00:00,163.38,163.78,163.33,163.63,4567
|
|
2024-02-20 12:50:00+00:00,163.62,163.96,163.53,163.93,3805
|
|
2024-02-20 12:55:00+00:00,163.93,164.03,163.82,163.87,3787
|
|
2024-02-20 13:00:00+00:00,163.87,163.94,163.67,163.67,3272
|
|
2024-02-20 13:05:00+00:00,163.69,164.03,163.46,163.92,4371
|
|
2024-02-20 13:10:00+00:00,163.91,164.12,163.71,164.09,3615
|
|
2024-02-20 13:15:00+00:00,164.09,164.1,163.7,164.02,3534
|
|
2024-02-20 13:20:00+00:00,164.02,164.41,163.95,164.2,5271
|
|
2024-02-20 13:25:00+00:00,164.16,164.38,163.72,163.86,3954
|
|
2024-02-20 13:30:00+00:00,163.86,164.08,163.44,163.63,4546
|
|
2024-02-20 13:35:00+00:00,163.65,163.86,163.52,163.83,2713
|
|
2024-02-20 13:40:00+00:00,163.83,164.29,163.72,164.25,3035
|
|
2024-02-20 13:45:00+00:00,164.24,164.42,164.08,164.15,5390
|
|
2024-02-20 13:50:00+00:00,164.16,164.47,164.08,164.41,3655
|
|
2024-02-20 13:55:00+00:00,164.41,164.66,164.41,164.48,4239
|
|
2024-02-20 14:00:00+00:00,164.49,164.66,164.0,164.04,3917
|
|
2024-02-20 14:05:00+00:00,164.03,164.74,164.01,164.72,3646
|
|
2024-02-20 14:10:00+00:00,164.73,164.75,164.59,164.66,2559
|
|
2024-02-20 14:15:00+00:00,164.66,164.82,164.02,164.76,4927
|
|
2024-02-20 14:20:00+00:00,164.74,164.75,164.13,164.17,3554
|
|
2024-02-20 14:25:00+00:00,164.19,164.7,163.95,164.69,4492
|
|
2024-02-20 14:30:00+00:00,164.67,164.97,164.45,164.48,5029
|
|
2024-02-20 14:35:00+00:00,164.49,164.88,164.43,164.72,3362
|
|
2024-02-20 14:40:00+00:00,164.71,165.1,164.67,164.92,5371
|
|
2024-02-20 14:45:00+00:00,164.91,165.4,164.86,165.37,5997
|
|
2024-02-20 14:50:00+00:00,165.36,165.44,164.96,165.05,4004
|
|
2024-02-20 14:55:00+00:00,165.06,165.39,165.06,165.16,4329
|
|
2024-02-20 15:00:00+00:00,165.17,165.28,164.63,164.9,5326
|
|
2024-02-20 15:05:00+00:00,164.88,165.7,164.88,165.64,5690
|
|
2024-02-20 15:10:00+00:00,165.64,165.82,165.33,165.37,5461
|
|
2024-02-20 15:15:00+00:00,165.39,165.56,165.15,165.19,4818
|
|
2024-02-20 15:20:00+00:00,165.16,165.58,165.07,165.1,5300
|
|
2024-02-20 15:25:00+00:00,165.1,165.65,165.01,165.53,4649
|
|
2024-02-20 15:30:00+00:00,165.55,165.6,164.67,164.84,6771
|
|
2024-02-20 15:35:00+00:00,164.89,165.17,164.6,164.89,5946
|
|
2024-02-20 15:40:00+00:00,164.88,165.38,164.69,165.36,6249
|
|
2024-02-20 15:45:00+00:00,165.36,165.82,165.34,165.77,6908
|
|
2024-02-20 15:50:00+00:00,165.78,166.32,165.77,166.06,9610
|
|
2024-02-20 15:55:00+00:00,166.06,166.09,165.47,165.71,13934
|
|
2024-02-21 09:30:00+00:00,162.73,164.45,161.81,164.35,17131
|
|
2024-02-21 09:35:00+00:00,164.35,164.36,163.43,163.75,8831
|
|
2024-02-21 09:40:00+00:00,163.74,164.1,162.53,163.1,9384
|
|
2024-02-21 09:45:00+00:00,163.09,163.49,162.02,163.15,10303
|
|
2024-02-21 09:50:00+00:00,163.16,163.42,162.46,163.32,7278
|
|
2024-02-21 09:55:00+00:00,163.29,164.26,163.17,163.83,7999
|
|
2024-02-21 10:00:00+00:00,163.89,164.9,163.51,164.7,9080
|
|
2024-02-21 10:05:00+00:00,164.71,164.75,163.24,163.37,8162
|
|
2024-02-21 10:10:00+00:00,163.35,163.35,162.75,162.78,6786
|
|
2024-02-21 10:15:00+00:00,162.84,163.51,162.7,162.88,7711
|
|
2024-02-21 10:20:00+00:00,162.89,163.32,162.73,163.2,4379
|
|
2024-02-21 10:25:00+00:00,163.2,163.24,162.32,162.54,5845
|
|
2024-02-21 10:30:00+00:00,162.53,163.26,162.27,163.06,5035
|
|
2024-02-21 10:35:00+00:00,163.04,163.34,162.73,162.79,4553
|
|
2024-02-21 10:40:00+00:00,162.8,163.15,162.42,162.59,4407
|
|
2024-02-21 10:45:00+00:00,162.57,162.99,162.41,162.88,3912
|
|
2024-02-21 10:50:00+00:00,162.89,162.97,162.58,162.94,2636
|
|
2024-02-21 10:55:00+00:00,162.92,163.01,162.57,162.59,3299
|
|
2024-02-21 11:00:00+00:00,162.6,163.13,162.53,162.82,4429
|
|
2024-02-21 11:05:00+00:00,162.81,163.27,162.55,163.12,4049
|
|
2024-02-21 11:10:00+00:00,163.13,163.83,163.11,163.75,4807
|
|
2024-02-21 11:15:00+00:00,163.74,163.86,163.47,163.8,4948
|
|
2024-02-21 11:20:00+00:00,163.8,164.01,163.66,163.84,4320
|
|
2024-02-21 11:25:00+00:00,163.85,163.86,163.39,163.43,3781
|
|
2024-02-21 11:30:00+00:00,163.44,163.7,163.17,163.29,4957
|
|
2024-02-21 11:35:00+00:00,163.3,163.47,162.97,163.15,4188
|
|
2024-02-21 11:40:00+00:00,163.15,163.33,162.93,163.02,3249
|
|
2024-02-21 11:45:00+00:00,163.04,163.19,162.81,163.12,3539
|
|
2024-02-21 11:50:00+00:00,163.13,163.59,162.9,163.44,3543
|
|
2024-02-21 11:55:00+00:00,163.46,163.85,163.34,163.82,3401
|
|
2024-02-21 12:00:00+00:00,163.82,163.9,163.53,163.55,3355
|
|
2024-02-21 12:05:00+00:00,163.55,163.56,162.7,162.88,5031
|
|
2024-02-21 12:10:00+00:00,162.9,162.9,162.28,162.49,4504
|
|
2024-02-21 12:15:00+00:00,162.46,162.72,162.08,162.7,4626
|
|
2024-02-21 12:20:00+00:00,162.72,162.8,162.42,162.53,3272
|
|
2024-02-21 12:25:00+00:00,162.51,163.18,162.46,163.11,3218
|
|
2024-02-21 12:30:00+00:00,163.1,163.36,162.98,163.06,3088
|
|
2024-02-21 12:35:00+00:00,163.1,163.53,162.91,163.49,3487
|
|
2024-02-21 12:40:00+00:00,163.47,163.62,163.19,163.32,2548
|
|
2024-02-21 12:45:00+00:00,163.33,163.61,163.26,163.52,2307
|
|
2024-02-21 12:50:00+00:00,163.52,163.8,163.49,163.71,2834
|
|
2024-02-21 12:55:00+00:00,163.72,163.97,163.48,163.88,2927
|
|
2024-02-21 13:00:00+00:00,163.88,163.91,163.0,163.34,5014
|
|
2024-02-21 13:05:00+00:00,163.35,163.72,163.17,163.7,2947
|
|
2024-02-21 13:10:00+00:00,163.71,164.0,163.61,163.88,3407
|
|
2024-02-21 13:15:00+00:00,163.89,164.15,163.86,163.95,3822
|
|
2024-02-21 13:20:00+00:00,163.95,163.96,163.66,163.77,2393
|
|
2024-02-21 13:25:00+00:00,163.78,163.78,163.5,163.63,2294
|
|
2024-02-21 13:30:00+00:00,163.63,163.8,163.33,163.38,3517
|
|
2024-02-21 13:35:00+00:00,163.4,163.62,163.39,163.52,1983
|
|
2024-02-21 13:40:00+00:00,163.52,163.58,163.31,163.58,2108
|
|
2024-02-21 13:45:00+00:00,163.6,163.74,163.19,163.51,2877
|
|
2024-02-21 13:50:00+00:00,163.52,163.55,163.27,163.35,1813
|
|
2024-02-21 13:55:00+00:00,163.35,163.5,163.29,163.41,1507
|
|
2024-02-21 14:00:00+00:00,163.42,163.84,162.84,163.5,4902
|
|
2024-02-21 14:05:00+00:00,163.48,163.82,163.4,163.7,2748
|
|
2024-02-21 14:10:00+00:00,163.75,163.95,163.57,163.62,2609
|
|
2024-02-21 14:15:00+00:00,163.62,163.88,163.41,163.51,3273
|
|
2024-02-21 14:20:00+00:00,163.53,163.72,162.94,162.95,2853
|
|
2024-02-21 14:25:00+00:00,162.96,163.0,162.64,162.91,3982
|
|
2024-02-21 14:30:00+00:00,162.91,163.18,162.86,163.04,3019
|
|
2024-02-21 14:35:00+00:00,163.03,163.2,162.76,163.05,2647
|
|
2024-02-21 14:40:00+00:00,163.05,163.05,162.71,162.74,2466
|
|
2024-02-21 14:45:00+00:00,162.75,163.11,162.54,163.1,3100
|
|
2024-02-21 14:50:00+00:00,163.12,163.43,162.91,163.28,3480
|
|
2024-02-21 14:55:00+00:00,163.28,163.48,163.26,163.43,2667
|
|
2024-02-21 15:00:00+00:00,163.44,163.49,163.1,163.18,3507
|
|
2024-02-21 15:05:00+00:00,163.19,163.22,162.78,162.83,3689
|
|
2024-02-21 15:10:00+00:00,162.82,163.06,162.68,162.97,3661
|
|
2024-02-21 15:15:00+00:00,162.97,163.29,162.75,163.06,4259
|
|
2024-02-21 15:20:00+00:00,163.08,163.29,162.94,163.26,3914
|
|
2024-02-21 15:25:00+00:00,163.25,163.53,163.03,163.5,4941
|
|
2024-02-21 15:30:00+00:00,163.5,163.9,163.45,163.81,4779
|
|
2024-02-21 15:35:00+00:00,163.82,164.39,163.75,164.28,6593
|
|
2024-02-21 15:40:00+00:00,164.3,164.36,163.84,163.94,5250
|
|
2024-02-21 15:45:00+00:00,163.96,164.07,163.73,163.95,4369
|
|
2024-02-21 15:50:00+00:00,163.97,164.48,163.85,164.24,6447
|
|
2024-02-21 15:55:00+00:00,164.25,164.48,163.92,164.28,12507
|
|
2024-02-22 09:30:00+00:00,173.27,174.5,172.0,173.98,39069
|
|
2024-02-22 09:35:00+00:00,174.02,175.88,173.97,175.86,27318
|
|
2024-02-22 09:40:00+00:00,175.87,176.2,174.94,176.11,20869
|
|
2024-02-22 09:45:00+00:00,176.12,177.24,176.12,176.64,22254
|
|
2024-02-22 09:50:00+00:00,176.64,177.36,175.65,176.15,21779
|
|
2024-02-22 09:55:00+00:00,176.15,176.85,175.54,176.66,15527
|
|
2024-02-22 10:00:00+00:00,176.66,177.42,176.09,176.7,17197
|
|
2024-02-22 10:05:00+00:00,176.71,178.27,176.64,178.22,21275
|
|
2024-02-22 10:10:00+00:00,178.22,179.1,177.9,178.9,18043
|
|
2024-02-22 10:15:00+00:00,178.89,180.23,178.6,180.01,25382
|
|
2024-02-22 10:20:00+00:00,180.01,180.34,179.32,179.99,21819
|
|
2024-02-22 10:25:00+00:00,179.99,180.7,179.7,180.62,15745
|
|
2024-02-22 10:30:00+00:00,180.65,181.99,180.42,181.67,23118
|
|
2024-02-22 10:35:00+00:00,181.67,181.96,180.81,180.91,16839
|
|
2024-02-22 10:40:00+00:00,180.93,181.25,180.39,180.45,13602
|
|
2024-02-22 10:45:00+00:00,180.48,180.52,179.41,179.44,18068
|
|
2024-02-22 10:50:00+00:00,179.47,180.73,179.42,180.33,12281
|
|
2024-02-22 10:55:00+00:00,180.36,181.01,180.0,180.98,11935
|
|
2024-02-22 11:00:00+00:00,180.99,181.37,180.79,181.14,11995
|
|
2024-02-22 11:05:00+00:00,181.13,181.94,181.04,181.86,10842
|
|
2024-02-22 11:10:00+00:00,181.86,182.75,181.86,182.61,14332
|
|
2024-02-22 11:15:00+00:00,182.6,183.56,182.53,183.43,16182
|
|
2024-02-22 11:20:00+00:00,183.44,183.77,182.79,183.67,14310
|
|
2024-02-22 11:25:00+00:00,183.69,183.75,182.59,182.68,11520
|
|
2024-02-22 11:30:00+00:00,182.71,183.6,182.59,183.49,11453
|
|
2024-02-22 11:35:00+00:00,183.49,183.63,182.6,182.64,8393
|
|
2024-02-22 11:40:00+00:00,182.64,183.43,182.23,182.43,10837
|
|
2024-02-22 11:45:00+00:00,182.45,182.7,181.76,182.3,10707
|
|
2024-02-22 11:50:00+00:00,182.3,182.35,181.88,182.06,6782
|
|
2024-02-22 11:55:00+00:00,182.06,182.8,181.91,182.59,8991
|
|
2024-02-22 12:00:00+00:00,182.58,183.07,182.1,182.75,10844
|
|
2024-02-22 12:05:00+00:00,182.72,183.1,182.7,183.08,6242
|
|
2024-02-22 12:10:00+00:00,183.08,183.36,182.89,183.14,6827
|
|
2024-02-22 12:15:00+00:00,183.14,183.43,182.92,183.36,5950
|
|
2024-02-22 12:20:00+00:00,183.37,183.42,182.98,183.2,3995
|
|
2024-02-22 12:25:00+00:00,183.2,183.24,182.77,182.97,5390
|
|
2024-02-22 12:30:00+00:00,182.97,183.35,182.8,183.33,5916
|
|
2024-02-22 12:35:00+00:00,183.35,183.38,182.92,183.02,4212
|
|
2024-02-22 12:40:00+00:00,183.02,183.07,182.58,182.96,5111
|
|
2024-02-22 12:45:00+00:00,182.97,183.0,182.31,182.43,5599
|
|
2024-02-22 12:50:00+00:00,182.43,182.73,182.4,182.45,4081
|
|
2024-02-22 12:55:00+00:00,182.44,182.82,182.15,182.69,5295
|
|
2024-02-22 13:00:00+00:00,182.68,182.79,182.36,182.7,4444
|
|
2024-02-22 13:05:00+00:00,182.72,182.76,182.04,182.36,5290
|
|
2024-02-22 13:10:00+00:00,182.36,182.37,181.56,181.72,5911
|
|
2024-02-22 13:15:00+00:00,181.72,182.06,181.62,181.86,5213
|
|
2024-02-22 13:20:00+00:00,181.86,181.91,181.15,181.62,7545
|
|
2024-02-22 13:25:00+00:00,181.63,181.88,181.31,181.73,5496
|
|
2024-02-22 13:30:00+00:00,181.73,182.28,181.52,182.22,5961
|
|
2024-02-22 13:35:00+00:00,182.24,182.54,182.18,182.41,4656
|
|
2024-02-22 13:40:00+00:00,182.41,182.87,182.28,182.86,4736
|
|
2024-02-22 13:45:00+00:00,182.87,182.93,182.45,182.78,5390
|
|
2024-02-22 13:50:00+00:00,182.77,183.25,182.48,183.24,8069
|
|
2024-02-22 13:55:00+00:00,183.25,183.44,183.13,183.29,5633
|
|
2024-02-22 14:00:00+00:00,183.31,183.63,183.11,183.15,6387
|
|
2024-02-22 14:05:00+00:00,183.16,183.83,182.85,182.99,9997
|
|
2024-02-22 14:10:00+00:00,183.03,183.2,182.85,183.11,6004
|
|
2024-02-22 14:15:00+00:00,183.12,183.39,182.85,183.12,4580
|
|
2024-02-22 14:20:00+00:00,183.1,183.43,183.0,183.31,3585
|
|
2024-02-22 14:25:00+00:00,183.31,183.69,183.16,183.66,4643
|
|
2024-02-22 14:30:00+00:00,183.67,183.68,182.84,183.23,7508
|
|
2024-02-22 14:35:00+00:00,183.22,183.4,183.05,183.09,4130
|
|
2024-02-22 14:40:00+00:00,183.09,183.12,182.85,182.96,5369
|
|
2024-02-22 14:45:00+00:00,182.97,183.24,182.73,182.77,4556
|
|
2024-02-22 14:50:00+00:00,182.79,183.1,182.58,183.09,4574
|
|
2024-02-22 14:55:00+00:00,183.09,183.33,182.35,182.67,8103
|
|
2024-02-22 15:00:00+00:00,182.65,182.95,182.31,182.9,6350
|
|
2024-02-22 15:05:00+00:00,182.94,183.13,182.83,183.02,5408
|
|
2024-02-22 15:10:00+00:00,183.03,183.2,182.85,183.19,4562
|
|
2024-02-22 15:15:00+00:00,183.18,183.38,183.01,183.37,5986
|
|
2024-02-22 15:20:00+00:00,183.37,183.37,182.53,182.72,6465
|
|
2024-02-22 15:25:00+00:00,182.73,182.94,182.35,182.38,5741
|
|
2024-02-22 15:30:00+00:00,182.39,182.83,182.29,182.77,6345
|
|
2024-02-22 15:35:00+00:00,182.78,183.17,182.75,182.94,6804
|
|
2024-02-22 15:40:00+00:00,182.92,183.16,182.57,182.57,6627
|
|
2024-02-22 15:45:00+00:00,182.55,182.59,182.16,182.44,8059
|
|
2024-02-22 15:50:00+00:00,182.41,182.61,181.61,181.71,10332
|
|
2024-02-22 15:55:00+00:00,181.7,182.27,181.61,181.74,17875
|
|
2024-02-23 09:30:00+00:00,181.86,183.8,181.6,182.71,27028
|
|
2024-02-23 09:35:00+00:00,182.73,183.47,181.82,181.89,19531
|
|
2024-02-23 09:40:00+00:00,181.89,182.7,181.83,181.87,13060
|
|
2024-02-23 09:45:00+00:00,181.93,181.98,179.78,180.04,20958
|
|
2024-02-23 09:50:00+00:00,180.07,180.48,179.4,179.83,14362
|
|
2024-02-23 09:55:00+00:00,179.81,179.93,178.03,178.37,20408
|
|
2024-02-23 10:00:00+00:00,178.37,179.15,177.65,178.28,23540
|
|
2024-02-23 10:05:00+00:00,178.27,178.65,177.66,177.67,10986
|
|
2024-02-23 10:10:00+00:00,177.66,178.33,177.32,178.29,12483
|
|
2024-02-23 10:15:00+00:00,178.33,178.57,178.0,178.09,7637
|
|
2024-02-23 10:20:00+00:00,178.1,178.39,176.95,177.53,11773
|
|
2024-02-23 10:25:00+00:00,177.55,178.18,177.3,177.41,10205
|
|
2024-02-23 10:30:00+00:00,177.43,177.73,176.78,177.58,10517
|
|
2024-02-23 10:35:00+00:00,177.56,177.79,177.22,177.68,6035
|
|
2024-02-23 10:40:00+00:00,177.65,177.88,176.39,176.71,10371
|
|
2024-02-23 10:45:00+00:00,176.71,177.44,176.61,176.99,7329
|
|
2024-02-23 10:50:00+00:00,176.98,177.58,176.96,177.12,6364
|
|
2024-02-23 10:55:00+00:00,177.11,177.32,176.24,176.44,9536
|
|
2024-02-23 11:00:00+00:00,176.44,176.6,175.27,175.54,13400
|
|
2024-02-23 11:05:00+00:00,175.52,175.68,174.77,175.31,15881
|
|
2024-02-23 11:10:00+00:00,175.31,175.52,174.55,175.06,10741
|
|
2024-02-23 11:15:00+00:00,175.05,175.44,174.9,175.19,7156
|
|
2024-02-23 11:20:00+00:00,175.12,175.9,175.08,175.79,8282
|
|
2024-02-23 11:25:00+00:00,175.79,176.44,175.79,176.34,7328
|
|
2024-02-23 11:30:00+00:00,176.35,176.65,175.84,176.61,8134
|
|
2024-02-23 11:35:00+00:00,176.6,176.78,176.1,176.4,7049
|
|
2024-02-23 11:40:00+00:00,176.4,176.4,175.87,176.23,4977
|
|
2024-02-23 11:45:00+00:00,176.22,176.26,175.6,175.64,5066
|
|
2024-02-23 11:50:00+00:00,175.62,176.1,175.61,175.98,4552
|
|
2024-02-23 11:55:00+00:00,175.96,176.43,175.96,176.41,4852
|
|
2024-02-23 12:00:00+00:00,176.39,176.57,176.18,176.39,4836
|
|
2024-02-23 12:05:00+00:00,176.39,176.5,175.61,176.39,6913
|
|
2024-02-23 12:10:00+00:00,176.39,177.03,176.33,176.45,8018
|
|
2024-02-23 12:15:00+00:00,176.42,176.5,175.52,175.68,5518
|
|
2024-02-23 12:20:00+00:00,175.68,176.06,175.65,175.89,5216
|
|
2024-02-23 12:25:00+00:00,175.91,175.92,175.15,175.28,5582
|
|
2024-02-23 12:30:00+00:00,175.28,175.42,174.78,175.39,6423
|
|
2024-02-23 12:35:00+00:00,175.38,175.66,175.28,175.61,4279
|
|
2024-02-23 12:40:00+00:00,175.59,175.63,174.99,175.42,4432
|
|
2024-02-23 12:45:00+00:00,175.41,175.53,175.22,175.38,4361
|
|
2024-02-23 12:50:00+00:00,175.4,175.9,175.25,175.75,5455
|
|
2024-02-23 12:55:00+00:00,175.76,175.99,175.37,175.99,4608
|
|
2024-02-23 13:00:00+00:00,175.97,176.3,175.87,176.01,4498
|
|
2024-02-23 13:05:00+00:00,176.01,176.35,175.94,176.3,3628
|
|
2024-02-23 13:10:00+00:00,176.31,176.34,176.06,176.19,2946
|
|
2024-02-23 13:15:00+00:00,176.19,176.26,175.94,176.17,3682
|
|
2024-02-23 13:20:00+00:00,176.17,176.42,176.13,176.28,3184
|
|
2024-02-23 13:25:00+00:00,176.28,176.46,176.06,176.06,3005
|
|
2024-02-23 13:30:00+00:00,176.06,176.57,175.78,176.53,4631
|
|
2024-02-23 13:35:00+00:00,176.52,176.55,176.12,176.43,4500
|
|
2024-02-23 13:40:00+00:00,176.43,176.75,176.38,176.59,4628
|
|
2024-02-23 13:45:00+00:00,176.61,176.99,176.47,176.86,4775
|
|
2024-02-23 13:50:00+00:00,176.84,176.89,176.45,176.51,5452
|
|
2024-02-23 13:55:00+00:00,176.51,176.88,176.38,176.78,3700
|
|
2024-02-23 14:00:00+00:00,176.75,176.91,176.35,176.52,3434
|
|
2024-02-23 14:05:00+00:00,176.51,177.24,176.5,176.94,6072
|
|
2024-02-23 14:10:00+00:00,176.95,176.96,176.47,176.59,4683
|
|
2024-02-23 14:15:00+00:00,176.61,176.92,176.56,176.71,2980
|
|
2024-02-23 14:20:00+00:00,176.67,176.81,176.41,176.41,3091
|
|
2024-02-23 14:25:00+00:00,176.43,176.7,176.35,176.52,3391
|
|
2024-02-23 14:30:00+00:00,176.55,176.89,176.51,176.74,2878
|
|
2024-02-23 14:35:00+00:00,176.75,177.07,176.56,176.87,4029
|
|
2024-02-23 14:40:00+00:00,176.88,176.94,176.66,176.9,4145
|
|
2024-02-23 14:45:00+00:00,176.89,176.95,176.7,176.85,2840
|
|
2024-02-23 14:50:00+00:00,176.86,177.14,176.75,177.14,3885
|
|
2024-02-23 14:55:00+00:00,177.13,177.16,176.93,176.99,2902
|
|
2024-02-23 15:00:00+00:00,176.98,177.23,176.9,176.95,3944
|
|
2024-02-23 15:05:00+00:00,176.95,176.95,176.19,176.33,5399
|
|
2024-02-23 15:10:00+00:00,176.34,176.35,175.89,176.01,5666
|
|
2024-02-23 15:15:00+00:00,176.04,176.59,175.95,176.48,4809
|
|
2024-02-23 15:20:00+00:00,176.48,176.56,176.35,176.41,3744
|
|
2024-02-23 15:25:00+00:00,176.4,176.42,175.68,175.82,5668
|
|
2024-02-23 15:30:00+00:00,175.83,176.13,175.73,175.98,4199
|
|
2024-02-23 15:35:00+00:00,175.99,176.48,175.93,176.32,5588
|
|
2024-02-23 15:40:00+00:00,176.33,176.6,176.31,176.48,3610
|
|
2024-02-23 15:45:00+00:00,176.48,176.74,176.42,176.56,4411
|
|
2024-02-23 15:50:00+00:00,176.58,176.85,176.46,176.68,6247
|
|
2024-02-23 15:55:00+00:00,176.66,176.89,176.47,176.47,10785
|
|
2024-02-26 09:30:00+00:00,178.71,179.84,177.65,178.77,21792
|
|
2024-02-26 09:35:00+00:00,178.77,179.11,177.56,177.84,11247
|
|
2024-02-26 09:40:00+00:00,177.82,178.13,175.65,175.7,14686
|
|
2024-02-26 09:45:00+00:00,175.71,176.48,175.11,175.98,12068
|
|
2024-02-26 09:50:00+00:00,175.97,176.18,174.81,175.76,10752
|
|
2024-02-26 09:55:00+00:00,175.76,176.1,175.26,175.53,6416
|
|
2024-02-26 10:00:00+00:00,175.55,176.71,174.96,176.67,9380
|
|
2024-02-26 10:05:00+00:00,176.66,177.13,176.22,176.44,9221
|
|
2024-02-26 10:10:00+00:00,176.43,176.76,175.81,176.19,7906
|
|
2024-02-26 10:15:00+00:00,176.17,177.67,176.07,177.66,7674
|
|
2024-02-26 10:20:00+00:00,177.65,177.75,176.53,176.6,6930
|
|
2024-02-26 10:25:00+00:00,176.59,177.54,176.47,176.59,7241
|
|
2024-02-26 10:30:00+00:00,176.58,176.75,176.32,176.38,5038
|
|
2024-02-26 10:35:00+00:00,176.38,176.95,176.3,176.41,5140
|
|
2024-02-26 10:40:00+00:00,176.39,176.8,176.05,176.62,5901
|
|
2024-02-26 10:45:00+00:00,176.63,177.14,176.41,176.5,6792
|
|
2024-02-26 10:50:00+00:00,176.51,177.17,176.38,176.89,5190
|
|
2024-02-26 10:55:00+00:00,176.89,177.24,176.84,176.95,6287
|
|
2024-02-26 11:00:00+00:00,176.97,177.21,176.72,176.87,4349
|
|
2024-02-26 11:05:00+00:00,176.86,176.86,176.05,176.41,5101
|
|
2024-02-26 11:10:00+00:00,176.42,176.96,176.36,176.65,4082
|
|
2024-02-26 11:15:00+00:00,176.66,177.06,176.38,176.41,3921
|
|
2024-02-26 11:20:00+00:00,176.42,176.48,175.95,176.0,4803
|
|
2024-02-26 11:25:00+00:00,176.0,176.86,175.88,176.81,6001
|
|
2024-02-26 11:30:00+00:00,176.8,177.18,176.71,176.83,5110
|
|
2024-02-26 11:35:00+00:00,176.84,177.22,176.65,177.07,3910
|
|
2024-02-26 11:40:00+00:00,177.09,177.31,176.9,177.2,4581
|
|
2024-02-26 11:45:00+00:00,177.24,177.3,176.8,177.05,3961
|
|
2024-02-26 11:50:00+00:00,177.05,177.27,176.88,177.12,3985
|
|
2024-02-26 11:55:00+00:00,177.13,177.14,176.75,176.78,2511
|
|
2024-02-26 12:00:00+00:00,176.78,176.78,176.15,176.38,4164
|
|
2024-02-26 12:05:00+00:00,176.38,176.55,176.19,176.22,3074
|
|
2024-02-26 12:10:00+00:00,176.2,176.4,176.13,176.26,2266
|
|
2024-02-26 12:15:00+00:00,176.27,176.36,176.01,176.04,2917
|
|
2024-02-26 12:20:00+00:00,176.03,176.53,175.97,176.5,3637
|
|
2024-02-26 12:25:00+00:00,176.5,176.72,176.33,176.66,3622
|
|
2024-02-26 12:30:00+00:00,176.67,176.93,176.6,176.65,3297
|
|
2024-02-26 12:35:00+00:00,176.65,176.83,176.4,176.44,2899
|
|
2024-02-26 12:40:00+00:00,176.41,176.64,176.3,176.44,2256
|
|
2024-02-26 12:45:00+00:00,176.45,176.72,176.34,176.45,2044
|
|
2024-02-26 12:50:00+00:00,176.46,176.65,176.41,176.43,1854
|
|
2024-02-26 12:55:00+00:00,176.42,176.8,176.39,176.74,2125
|
|
2024-02-26 13:00:00+00:00,176.75,176.79,176.33,176.56,2942
|
|
2024-02-26 13:05:00+00:00,176.56,176.68,176.32,176.52,2670
|
|
2024-02-26 13:10:00+00:00,176.53,176.91,176.52,176.71,4359
|
|
2024-02-26 13:15:00+00:00,176.72,177.03,176.6,176.75,3164
|
|
2024-02-26 13:20:00+00:00,176.74,176.98,176.62,176.86,2855
|
|
2024-02-26 13:25:00+00:00,176.88,176.95,176.3,176.32,3567
|
|
2024-02-26 13:30:00+00:00,176.33,176.42,175.99,176.1,3874
|
|
2024-02-26 13:35:00+00:00,176.1,176.18,175.73,176.12,4431
|
|
2024-02-26 13:40:00+00:00,176.08,176.23,176.02,176.12,2350
|
|
2024-02-26 13:45:00+00:00,176.13,176.28,176.0,176.07,2227
|
|
2024-02-26 13:50:00+00:00,176.08,176.15,175.8,176.13,2851
|
|
2024-02-26 13:55:00+00:00,176.11,176.28,176.02,176.28,2699
|
|
2024-02-26 14:00:00+00:00,176.27,176.72,176.27,176.65,3722
|
|
2024-02-26 14:05:00+00:00,176.65,176.8,176.56,176.64,3405
|
|
2024-02-26 14:10:00+00:00,176.64,176.78,176.34,176.41,3327
|
|
2024-02-26 14:15:00+00:00,176.42,176.73,176.41,176.59,2187
|
|
2024-02-26 14:20:00+00:00,176.59,177.2,176.42,177.19,3561
|
|
2024-02-26 14:25:00+00:00,177.2,177.28,177.11,177.14,3119
|
|
2024-02-26 14:30:00+00:00,177.15,177.33,177.09,177.15,2353
|
|
2024-02-26 14:35:00+00:00,177.13,177.25,176.91,177.14,3032
|
|
2024-02-26 14:40:00+00:00,177.15,177.18,176.92,177.12,2042
|
|
2024-02-26 14:45:00+00:00,177.1,177.16,177.02,177.07,1556
|
|
2024-02-26 14:50:00+00:00,177.06,177.43,176.84,176.89,4131
|
|
2024-02-26 14:55:00+00:00,176.9,177.34,176.89,177.09,2701
|
|
2024-02-26 15:00:00+00:00,177.08,177.11,176.47,176.8,3600
|
|
2024-02-26 15:05:00+00:00,176.8,176.84,176.49,176.79,3107
|
|
2024-02-26 15:10:00+00:00,176.79,177.14,176.74,176.85,3261
|
|
2024-02-26 15:15:00+00:00,176.85,177.17,176.66,176.76,3120
|
|
2024-02-26 15:20:00+00:00,176.78,176.96,176.61,176.63,2713
|
|
2024-02-26 15:25:00+00:00,176.63,176.71,176.38,176.56,3204
|
|
2024-02-26 15:30:00+00:00,176.56,176.83,176.38,176.4,3088
|
|
2024-02-26 15:35:00+00:00,176.4,176.85,176.27,176.68,3732
|
|
2024-02-26 15:40:00+00:00,176.67,176.75,176.37,176.43,2736
|
|
2024-02-26 15:45:00+00:00,176.42,176.77,176.37,176.61,3541
|
|
2024-02-26 15:50:00+00:00,176.63,176.69,175.97,176.1,6181
|
|
2024-02-26 15:55:00+00:00,176.1,176.23,175.88,176.01,7797
|
|
2024-02-27 09:30:00+00:00,175.92,176.11,174.9,175.97,12531
|
|
2024-02-27 09:35:00+00:00,176.0,176.01,173.7,173.88,10602
|
|
2024-02-27 09:40:00+00:00,173.9,173.9,172.63,172.98,13197
|
|
2024-02-27 09:45:00+00:00,172.97,173.78,172.49,173.77,10577
|
|
2024-02-27 09:50:00+00:00,173.78,174.29,173.17,174.14,7318
|
|
2024-02-27 09:55:00+00:00,174.13,174.78,173.87,174.53,6225
|
|
2024-02-27 10:00:00+00:00,174.51,175.42,174.47,175.29,8576
|
|
2024-02-27 10:05:00+00:00,175.28,176.3,174.81,176.25,9445
|
|
2024-02-27 10:10:00+00:00,176.26,176.79,176.03,176.59,9549
|
|
2024-02-27 10:15:00+00:00,176.58,177.68,176.27,177.68,11566
|
|
2024-02-27 10:20:00+00:00,177.67,177.78,177.0,177.05,9376
|
|
2024-02-27 10:25:00+00:00,177.03,177.16,176.32,176.54,9532
|
|
2024-02-27 10:30:00+00:00,176.56,176.88,176.12,176.54,6733
|
|
2024-02-27 10:35:00+00:00,176.52,177.19,176.41,176.56,6347
|
|
2024-02-27 10:40:00+00:00,176.52,177.17,176.41,176.89,5840
|
|
2024-02-27 10:45:00+00:00,176.88,177.73,176.52,177.31,7887
|
|
2024-02-27 10:50:00+00:00,177.3,177.73,177.16,177.26,6671
|
|
2024-02-27 10:55:00+00:00,177.28,178.34,177.06,177.77,11258
|
|
2024-02-27 11:00:00+00:00,177.77,177.87,177.45,177.69,5174
|
|
2024-02-27 11:05:00+00:00,177.7,177.7,176.92,176.93,6112
|
|
2024-02-27 11:10:00+00:00,176.93,177.19,176.78,177.18,4142
|
|
2024-02-27 11:15:00+00:00,177.17,177.24,176.72,177.03,3960
|
|
2024-02-27 11:20:00+00:00,177.05,177.21,176.76,177.19,3062
|
|
2024-02-27 11:25:00+00:00,177.19,177.34,176.83,176.86,3396
|
|
2024-02-27 11:30:00+00:00,176.87,177.17,176.74,177.0,2513
|
|
2024-02-27 11:35:00+00:00,176.97,177.1,176.55,176.64,3099
|
|
2024-02-27 11:40:00+00:00,176.65,176.85,176.55,176.75,2745
|
|
2024-02-27 11:45:00+00:00,176.74,177.38,176.71,177.34,3711
|
|
2024-02-27 11:50:00+00:00,177.34,177.72,177.31,177.72,4323
|
|
2024-02-27 11:55:00+00:00,177.72,178.2,177.6,177.87,5576
|
|
2024-02-27 12:00:00+00:00,177.86,178.17,177.8,178.11,3481
|
|
2024-02-27 12:05:00+00:00,178.11,178.13,177.8,177.85,3721
|
|
2024-02-27 12:10:00+00:00,177.84,178.1,177.66,177.96,2621
|
|
2024-02-27 12:15:00+00:00,177.97,178.25,177.83,177.88,4291
|
|
2024-02-27 12:20:00+00:00,177.87,178.15,177.35,177.41,4165
|
|
2024-02-27 12:25:00+00:00,177.38,177.88,177.37,177.6,3663
|
|
2024-02-27 12:30:00+00:00,177.61,178.13,177.4,177.59,4615
|
|
2024-02-27 12:35:00+00:00,177.59,177.84,177.22,177.23,3448
|
|
2024-02-27 12:40:00+00:00,177.22,177.61,177.15,177.46,2557
|
|
2024-02-27 12:45:00+00:00,177.44,177.57,177.23,177.53,2414
|
|
2024-02-27 12:50:00+00:00,177.53,177.64,176.98,177.08,3945
|
|
2024-02-27 12:55:00+00:00,177.07,177.08,176.5,176.68,4866
|
|
2024-02-27 13:00:00+00:00,176.67,177.08,176.34,176.99,4579
|
|
2024-02-27 13:05:00+00:00,176.99,177.21,176.83,177.0,2953
|
|
2024-02-27 13:10:00+00:00,177.01,177.17,176.88,176.96,2407
|
|
2024-02-27 13:15:00+00:00,176.96,177.22,176.95,177.1,2619
|
|
2024-02-27 13:20:00+00:00,177.12,177.51,177.12,177.37,3033
|
|
2024-02-27 13:25:00+00:00,177.36,177.45,176.89,177.08,2967
|
|
2024-02-27 13:30:00+00:00,177.09,177.42,177.05,177.34,1524
|
|
2024-02-27 13:35:00+00:00,177.33,177.36,176.98,177.28,2056
|
|
2024-02-27 13:40:00+00:00,177.29,177.29,177.0,177.14,1442
|
|
2024-02-27 13:45:00+00:00,177.13,177.22,176.76,177.16,2580
|
|
2024-02-27 13:50:00+00:00,177.15,177.25,177.01,177.15,1813
|
|
2024-02-27 13:55:00+00:00,177.16,177.47,177.15,177.35,1935
|
|
2024-02-27 14:00:00+00:00,177.37,177.47,177.13,177.2,1986
|
|
2024-02-27 14:05:00+00:00,177.2,177.38,176.96,177.0,1536
|
|
2024-02-27 14:10:00+00:00,177.01,177.34,177.01,177.26,1669
|
|
2024-02-27 14:15:00+00:00,177.26,177.66,177.1,177.57,3004
|
|
2024-02-27 14:20:00+00:00,177.59,177.62,177.36,177.59,2388
|
|
2024-02-27 14:25:00+00:00,177.58,177.58,177.13,177.24,2562
|
|
2024-02-27 14:30:00+00:00,177.24,177.55,177.21,177.52,2444
|
|
2024-02-27 14:35:00+00:00,177.53,177.75,177.44,177.66,2812
|
|
2024-02-27 14:40:00+00:00,177.67,177.74,177.57,177.72,1591
|
|
2024-02-27 14:45:00+00:00,177.73,177.77,177.47,177.62,2338
|
|
2024-02-27 14:50:00+00:00,177.63,177.96,177.6,177.85,2744
|
|
2024-02-27 14:55:00+00:00,177.86,178.14,177.86,178.04,3061
|
|
2024-02-27 15:00:00+00:00,178.03,178.05,177.68,177.82,3403
|
|
2024-02-27 15:05:00+00:00,177.82,178.2,177.75,178.11,3172
|
|
2024-02-27 15:10:00+00:00,178.12,178.21,177.98,178.0,2050
|
|
2024-02-27 15:15:00+00:00,178.0,178.13,177.94,178.06,2165
|
|
2024-02-27 15:20:00+00:00,178.05,178.27,177.91,178.26,2674
|
|
2024-02-27 15:25:00+00:00,178.26,178.41,178.14,178.4,3153
|
|
2024-02-27 15:30:00+00:00,178.4,178.46,177.97,178.0,3935
|
|
2024-02-27 15:35:00+00:00,178.0,178.07,177.81,177.99,3194
|
|
2024-02-27 15:40:00+00:00,177.99,178.05,177.79,177.95,3346
|
|
2024-02-27 15:45:00+00:00,177.95,178.22,177.86,178.16,2807
|
|
2024-02-27 15:50:00+00:00,178.17,178.31,177.99,178.04,3930
|
|
2024-02-27 15:55:00+00:00,178.02,178.12,177.81,177.99,7467
|
|
2024-02-28 09:30:00+00:00,176.06,176.29,174.3,175.18,14248
|
|
2024-02-28 09:30:00+00:00,176.06,176.29,174.3,175.18,14248
|
|
2024-02-28 09:35:00+00:00,175.17,175.68,174.83,174.91,9763
|
|
2024-02-28 09:35:00+00:00,175.17,175.68,174.83,174.91,9763
|
|
2024-02-28 09:40:00+00:00,174.91,175.89,174.75,175.27,8929
|
|
2024-02-28 09:40:00+00:00,174.91,175.89,174.75,175.27,8929
|
|
2024-02-28 09:45:00+00:00,175.27,175.53,174.65,175.06,8875
|
|
2024-02-28 09:45:00+00:00,175.27,175.53,174.65,175.06,8875
|
|
2024-02-28 09:50:00+00:00,175.1,175.11,174.15,174.57,9176
|
|
2024-02-28 09:50:00+00:00,175.1,175.11,174.15,174.57,9176
|
|
2024-02-28 09:55:00+00:00,174.55,175.24,174.52,175.05,7008
|
|
2024-02-28 09:55:00+00:00,174.55,175.24,174.52,175.05,7008
|
|
2024-02-28 10:00:00+00:00,175.08,175.11,174.32,174.44,6836
|
|
2024-02-28 10:00:00+00:00,175.08,175.11,174.32,174.44,6836
|
|
2024-02-28 10:05:00+00:00,174.44,174.48,173.59,174.11,10624
|
|
2024-02-28 10:05:00+00:00,174.44,174.48,173.59,174.11,10624
|
|
2024-02-28 10:10:00+00:00,174.13,174.54,174.09,174.18,5457
|
|
2024-02-28 10:10:00+00:00,174.13,174.54,174.09,174.18,5457
|
|
2024-02-28 10:15:00+00:00,174.21,174.95,174.15,174.52,5246
|
|
2024-02-28 10:15:00+00:00,174.21,174.95,174.15,174.52,5246
|
|
2024-02-28 10:20:00+00:00,174.52,174.77,174.18,174.46,4417
|
|
2024-02-28 10:20:00+00:00,174.52,174.77,174.18,174.46,4417
|
|
2024-02-28 10:25:00+00:00,174.46,174.69,174.16,174.35,3777
|
|
2024-02-28 10:25:00+00:00,174.46,174.69,174.16,174.35,3777
|
|
2024-02-28 10:30:00+00:00,174.33,175.17,174.11,174.72,5711
|
|
2024-02-28 10:30:00+00:00,174.33,175.17,174.11,174.72,5711
|
|
2024-02-28 10:35:00+00:00,174.73,174.98,174.53,174.87,3271
|
|
2024-02-28 10:35:00+00:00,174.73,174.98,174.53,174.87,3271
|
|
2024-02-28 10:40:00+00:00,174.85,175.03,174.68,174.92,2614
|
|
2024-02-28 10:40:00+00:00,174.85,175.03,174.68,174.92,2614
|
|
2024-02-28 10:45:00+00:00,174.92,175.24,174.81,174.86,4325
|
|
2024-02-28 10:45:00+00:00,174.92,175.24,174.81,174.86,4325
|
|
2024-02-28 10:50:00+00:00,174.87,175.14,174.8,174.92,2462
|
|
2024-02-28 10:50:00+00:00,174.87,175.14,174.8,174.92,2462
|
|
2024-02-28 10:55:00+00:00,174.92,175.21,174.8,175.01,2671
|
|
2024-02-28 10:55:00+00:00,174.92,175.21,174.8,175.01,2671
|
|
2024-02-28 11:00:00+00:00,175.02,175.75,175.02,175.53,5706
|
|
2024-02-28 11:00:00+00:00,175.02,175.75,175.02,175.53,5706
|
|
2024-02-28 11:05:00+00:00,175.53,175.85,175.46,175.66,3431
|
|
2024-02-28 11:05:00+00:00,175.53,175.85,175.46,175.66,3431
|
|
2024-02-28 11:10:00+00:00,175.68,175.89,175.5,175.84,2401
|
|
2024-02-28 11:10:00+00:00,175.68,175.89,175.5,175.84,2401
|
|
2024-02-28 11:15:00+00:00,175.84,176.18,175.83,176.07,4441
|
|
2024-02-28 11:15:00+00:00,175.84,176.18,175.83,176.07,4441
|
|
2024-02-28 11:20:00+00:00,176.09,176.26,175.95,176.08,4689
|
|
2024-02-28 11:20:00+00:00,176.09,176.26,175.95,176.08,4689
|
|
2024-02-28 11:25:00+00:00,176.11,176.25,176.0,176.23,3071
|
|
2024-02-28 11:25:00+00:00,176.11,176.25,176.0,176.23,3071
|
|
2024-02-28 11:30:00+00:00,176.23,176.68,176.21,176.63,5413
|
|
2024-02-28 11:30:00+00:00,176.23,176.68,176.21,176.63,5413
|
|
2024-02-28 11:35:00+00:00,176.65,176.82,176.52,176.65,3329
|
|
2024-02-28 11:35:00+00:00,176.65,176.82,176.52,176.65,3329
|
|
2024-02-28 11:40:00+00:00,176.65,176.69,176.18,176.47,3641
|
|
2024-02-28 11:40:00+00:00,176.65,176.69,176.18,176.47,3641
|
|
2024-02-28 11:45:00+00:00,176.48,176.6,176.06,176.18,4383
|
|
2024-02-28 11:45:00+00:00,176.48,176.6,176.06,176.18,4383
|
|
2024-02-28 11:50:00+00:00,176.18,176.26,176.02,176.17,3203
|
|
2024-02-28 11:50:00+00:00,176.18,176.26,176.02,176.17,3203
|
|
2024-02-28 11:55:00+00:00,176.18,176.24,175.85,176.21,3218
|
|
2024-02-28 11:55:00+00:00,176.18,176.24,175.85,176.21,3218
|
|
2024-02-28 12:00:00+00:00,176.24,176.25,175.65,175.96,4061
|
|
2024-02-28 12:00:00+00:00,176.24,176.25,175.65,175.96,4061
|
|
2024-02-28 12:05:00+00:00,175.97,176.21,175.94,176.15,2255
|
|
2024-02-28 12:05:00+00:00,175.97,176.21,175.94,176.15,2255
|
|
2024-02-28 12:10:00+00:00,176.17,176.44,175.88,176.31,3200
|
|
2024-02-28 12:10:00+00:00,176.17,176.44,175.88,176.31,3200
|
|
2024-02-28 12:15:00+00:00,176.3,176.4,176.01,176.03,2737
|
|
2024-02-28 12:15:00+00:00,176.3,176.4,176.01,176.03,2737
|
|
2024-02-28 12:20:00+00:00,176.02,176.2,175.92,176.04,2724
|
|
2024-02-28 12:20:00+00:00,176.02,176.2,175.92,176.04,2724
|
|
2024-02-28 12:25:00+00:00,176.03,176.09,175.72,175.74,2409
|
|
2024-02-28 12:25:00+00:00,176.03,176.09,175.72,175.74,2409
|
|
2024-02-28 12:30:00+00:00,175.74,175.82,175.18,175.26,3830
|
|
2024-02-28 12:30:00+00:00,175.74,175.82,175.18,175.26,3830
|
|
2024-02-28 12:35:00+00:00,175.31,175.42,175.14,175.17,2701
|
|
2024-02-28 12:35:00+00:00,175.31,175.42,175.14,175.17,2701
|
|
2024-02-28 12:40:00+00:00,175.19,175.42,175.13,175.32,2456
|
|
2024-02-28 12:40:00+00:00,175.19,175.42,175.13,175.32,2456
|
|
2024-02-28 12:45:00+00:00,175.31,175.5,175.17,175.34,1856
|
|
2024-02-28 12:45:00+00:00,175.31,175.5,175.17,175.34,1856
|
|
2024-02-28 12:50:00+00:00,175.35,175.55,175.27,175.5,2082
|
|
2024-02-28 12:50:00+00:00,175.35,175.55,175.27,175.5,2082
|
|
2024-02-28 12:55:00+00:00,175.5,175.68,175.46,175.61,1919
|
|
2024-02-28 12:55:00+00:00,175.5,175.68,175.46,175.61,1919
|
|
2024-02-28 13:00:00+00:00,175.62,175.78,175.32,175.34,2004
|
|
2024-02-28 13:00:00+00:00,175.62,175.78,175.32,175.34,2004
|
|
2024-02-28 13:05:00+00:00,175.34,175.58,175.25,175.48,1916
|
|
2024-02-28 13:05:00+00:00,175.34,175.58,175.25,175.48,1916
|
|
2024-02-28 13:10:00+00:00,175.47,175.82,175.33,175.82,2288
|
|
2024-02-28 13:10:00+00:00,175.47,175.82,175.33,175.82,2288
|
|
2024-02-28 13:15:00+00:00,175.82,176.23,175.78,175.92,3156
|
|
2024-02-28 13:15:00+00:00,175.82,176.23,175.78,175.92,3156
|
|
2024-02-28 13:20:00+00:00,175.93,176.17,175.9,176.09,1725
|
|
2024-02-28 13:20:00+00:00,175.93,176.17,175.9,176.09,1725
|
|
2024-02-28 13:25:00+00:00,176.09,176.36,175.96,176.27,2380
|
|
2024-02-28 13:25:00+00:00,176.09,176.36,175.96,176.27,2380
|
|
2024-02-28 13:30:00+00:00,176.28,176.47,176.21,176.23,2635
|
|
2024-02-28 13:30:00+00:00,176.28,176.47,176.21,176.23,2635
|
|
2024-02-28 13:35:00+00:00,176.26,176.3,176.07,176.19,1937
|
|
2024-02-28 13:35:00+00:00,176.26,176.3,176.07,176.19,1937
|
|
2024-02-28 13:40:00+00:00,176.21,176.38,176.12,176.21,1665
|
|
2024-02-28 13:40:00+00:00,176.21,176.38,176.12,176.21,1665
|
|
2024-02-28 13:45:00+00:00,176.21,176.3,175.92,176.02,1938
|
|
2024-02-28 13:45:00+00:00,176.21,176.3,175.92,176.02,1938
|
|
2024-02-28 13:50:00+00:00,176.03,176.06,175.88,175.95,1353
|
|
2024-02-28 13:50:00+00:00,176.03,176.06,175.88,175.95,1353
|
|
2024-02-28 13:55:00+00:00,175.96,176.23,175.89,176.23,1733
|
|
2024-02-28 13:55:00+00:00,175.96,176.23,175.89,176.23,1733
|
|
2024-02-28 14:00:00+00:00,176.23,176.57,176.23,176.39,3127
|
|
2024-02-28 14:00:00+00:00,176.23,176.57,176.23,176.39,3127
|
|
2024-02-28 14:05:00+00:00,176.38,176.64,176.3,176.57,3045
|
|
2024-02-28 14:05:00+00:00,176.38,176.64,176.3,176.57,3045
|
|
2024-02-28 14:10:00+00:00,176.57,176.64,176.25,176.45,2610
|
|
2024-02-28 14:10:00+00:00,176.57,176.64,176.25,176.45,2610
|
|
2024-02-28 14:15:00+00:00,176.46,176.84,176.37,176.64,3524
|
|
2024-02-28 14:15:00+00:00,176.46,176.84,176.37,176.64,3524
|
|
2024-02-28 14:20:00+00:00,176.63,176.73,176.41,176.6,2210
|
|
2024-02-28 14:20:00+00:00,176.63,176.73,176.41,176.6,2210
|
|
2024-02-28 14:25:00+00:00,176.61,176.65,176.45,176.57,1350
|
|
2024-02-28 14:25:00+00:00,176.61,176.65,176.45,176.57,1350
|
|
2024-02-28 14:30:00+00:00,176.57,176.57,176.21,176.21,2181
|
|
2024-02-28 14:30:00+00:00,176.57,176.57,176.21,176.21,2181
|
|
2024-02-28 14:35:00+00:00,176.21,176.21,175.81,175.97,2976
|
|
2024-02-28 14:35:00+00:00,176.21,176.21,175.81,175.97,2976
|
|
2024-02-28 14:40:00+00:00,175.97,175.97,175.72,175.88,2333
|
|
2024-02-28 14:40:00+00:00,175.97,175.97,175.72,175.88,2333
|
|
2024-02-28 14:45:00+00:00,175.87,176.03,175.81,175.84,1518
|
|
2024-02-28 14:45:00+00:00,175.87,176.03,175.81,175.84,1518
|
|
2024-02-28 14:50:00+00:00,175.87,176.1,175.75,176.05,2651
|
|
2024-02-28 14:50:00+00:00,175.87,176.1,175.75,176.05,2651
|
|
2024-02-28 14:55:00+00:00,176.06,176.29,176.03,176.21,2305
|
|
2024-02-28 14:55:00+00:00,176.06,176.29,176.03,176.21,2305
|
|
2024-02-28 15:00:00+00:00,176.22,176.58,176.16,176.49,2406
|
|
2024-02-28 15:00:00+00:00,176.22,176.58,176.16,176.49,2406
|
|
2024-02-28 15:05:00+00:00,176.48,176.57,176.16,176.33,3016
|
|
2024-02-28 15:05:00+00:00,176.48,176.57,176.16,176.33,3016
|
|
2024-02-28 15:10:00+00:00,176.33,176.34,176.11,176.17,1812
|
|
2024-02-28 15:10:00+00:00,176.33,176.34,176.11,176.17,1812
|
|
2024-02-28 15:15:00+00:00,176.16,176.56,176.13,176.55,2832
|
|
2024-02-28 15:15:00+00:00,176.16,176.56,176.13,176.55,2832
|
|
2024-02-28 15:20:00+00:00,176.55,176.63,176.42,176.55,2843
|
|
2024-02-28 15:20:00+00:00,176.55,176.63,176.42,176.55,2843
|
|
2024-02-28 15:25:00+00:00,176.55,176.61,176.44,176.55,2179
|
|
2024-02-28 15:25:00+00:00,176.55,176.61,176.44,176.55,2179
|
|
2024-02-28 15:30:00+00:00,176.56,176.6,176.38,176.56,2404
|
|
2024-02-28 15:30:00+00:00,176.56,176.6,176.38,176.56,2404
|
|
2024-02-28 15:35:00+00:00,176.55,176.62,176.43,176.56,2600
|
|
2024-02-28 15:35:00+00:00,176.55,176.62,176.43,176.56,2600
|
|
2024-02-28 15:40:00+00:00,176.56,176.57,176.34,176.39,2238
|
|
2024-02-28 15:40:00+00:00,176.56,176.57,176.34,176.39,2238
|
|
2024-02-28 15:45:00+00:00,176.38,176.45,176.11,176.3,3424
|
|
2024-02-28 15:45:00+00:00,176.38,176.45,176.11,176.3,3424
|
|
2024-02-28 15:50:00+00:00,176.3,176.37,176.02,176.09,3597
|
|
2024-02-28 15:50:00+00:00,176.3,176.37,176.02,176.09,3597
|
|
2024-02-28 15:55:00+00:00,176.11,176.6,176.11,176.57,7506
|
|
2024-02-28 15:55:00+00:00,176.11,176.6,176.11,176.57,7506
|
|
2024-02-29 09:30:00+00:00,179.78,182.21,179.78,181.97,28755
|
|
2024-02-29 09:30:00+00:00,179.78,182.21,179.78,181.97,28755
|
|
2024-02-29 09:35:00+00:00,181.99,183.05,181.79,181.9,18026
|
|
2024-02-29 09:35:00+00:00,181.99,183.05,181.79,181.9,18026
|
|
2024-02-29 09:40:00+00:00,181.87,182.37,181.3,182.35,13421
|
|
2024-02-29 09:40:00+00:00,181.87,182.37,181.3,182.35,13421
|
|
2024-02-29 09:45:00+00:00,182.35,182.58,181.73,181.89,10232
|
|
2024-02-29 09:45:00+00:00,182.35,182.58,181.73,181.89,10232
|
|
2024-02-29 09:50:00+00:00,181.9,183.45,181.52,183.43,14891
|
|
2024-02-29 09:50:00+00:00,181.9,183.45,181.52,183.43,14891
|
|
2024-02-29 09:55:00+00:00,183.42,183.59,182.57,182.97,10511
|
|
2024-02-29 09:55:00+00:00,183.42,183.59,182.57,182.97,10511
|
|
2024-02-29 10:00:00+00:00,182.96,184.08,182.95,183.98,14098
|
|
2024-02-29 10:00:00+00:00,182.96,184.08,182.95,183.98,14098
|
|
2024-02-29 10:05:00+00:00,183.98,186.05,183.9,185.51,24415
|
|
2024-02-29 10:05:00+00:00,183.98,186.05,183.9,185.51,24415
|
|
2024-02-29 10:10:00+00:00,185.51,185.51,183.2,184.02,21635
|
|
2024-02-29 10:10:00+00:00,185.51,185.51,183.2,184.02,21635
|
|
2024-02-29 10:15:00+00:00,184.02,184.7,184.0,184.65,10337
|
|
2024-02-29 10:15:00+00:00,184.02,184.7,184.0,184.65,10337
|
|
2024-02-29 10:20:00+00:00,184.66,186.14,184.44,185.66,17455
|
|
2024-02-29 10:20:00+00:00,184.66,186.14,184.44,185.66,17455
|
|
2024-02-29 10:25:00+00:00,185.66,186.42,185.37,185.59,13140
|
|
2024-02-29 10:25:00+00:00,185.66,186.42,185.37,185.59,13140
|
|
2024-02-29 10:30:00+00:00,185.59,186.45,185.13,186.27,12821
|
|
2024-02-29 10:30:00+00:00,185.59,186.45,185.13,186.27,12821
|
|
2024-02-29 10:35:00+00:00,186.28,187.2,185.81,187.14,14921
|
|
2024-02-29 10:35:00+00:00,186.28,187.2,185.81,187.14,14921
|
|
2024-02-29 10:40:00+00:00,187.13,187.86,187.11,187.45,17237
|
|
2024-02-29 10:40:00+00:00,187.13,187.86,187.11,187.45,17237
|
|
2024-02-29 10:45:00+00:00,187.44,188.17,186.67,187.72,17592
|
|
2024-02-29 10:45:00+00:00,187.44,188.17,186.67,187.72,17592
|
|
2024-02-29 10:50:00+00:00,187.71,187.88,187.13,187.38,11312
|
|
2024-02-29 10:50:00+00:00,187.71,187.88,187.13,187.38,11312
|
|
2024-02-29 10:55:00+00:00,187.37,188.19,187.04,187.99,11528
|
|
2024-02-29 10:55:00+00:00,187.37,188.19,187.04,187.99,11528
|
|
2024-02-29 11:00:00+00:00,187.99,188.1,185.84,186.53,16082
|
|
2024-02-29 11:00:00+00:00,187.99,188.1,185.84,186.53,16082
|
|
2024-02-29 11:05:00+00:00,186.58,187.1,186.31,186.63,9603
|
|
2024-02-29 11:05:00+00:00,186.58,187.1,186.31,186.63,9603
|
|
2024-02-29 11:10:00+00:00,186.63,187.28,186.49,187.28,6577
|
|
2024-02-29 11:10:00+00:00,186.63,187.28,186.49,187.28,6577
|
|
2024-02-29 11:15:00+00:00,187.26,187.56,187.1,187.35,7034
|
|
2024-02-29 11:15:00+00:00,187.26,187.56,187.1,187.35,7034
|
|
2024-02-29 11:20:00+00:00,187.36,187.53,186.82,186.86,5713
|
|
2024-02-29 11:20:00+00:00,187.36,187.53,186.82,186.86,5713
|
|
2024-02-29 11:25:00+00:00,186.84,187.22,186.56,186.6,6571
|
|
2024-02-29 11:25:00+00:00,186.84,187.22,186.56,186.6,6571
|
|
2024-02-29 11:30:00+00:00,186.59,186.61,185.73,185.83,8510
|
|
2024-02-29 11:30:00+00:00,186.59,186.61,185.73,185.83,8510
|
|
2024-02-29 11:35:00+00:00,185.81,186.39,184.88,184.92,11837
|
|
2024-02-29 11:35:00+00:00,185.81,186.39,184.88,184.92,11837
|
|
2024-02-29 11:40:00+00:00,184.91,185.46,184.24,185.39,15424
|
|
2024-02-29 11:40:00+00:00,184.91,185.46,184.24,185.39,15424
|
|
2024-02-29 11:45:00+00:00,185.38,185.78,185.0,185.66,7856
|
|
2024-02-29 11:45:00+00:00,185.38,185.78,185.0,185.66,7856
|
|
2024-02-29 11:50:00+00:00,185.66,185.93,185.33,185.91,6663
|
|
2024-02-29 11:50:00+00:00,185.66,185.93,185.33,185.91,6663
|
|
2024-02-29 11:55:00+00:00,185.91,186.4,185.78,186.3,7608
|
|
2024-02-29 11:55:00+00:00,185.91,186.4,185.78,186.3,7608
|
|
2024-02-29 12:00:00+00:00,186.32,186.78,186.09,186.61,7728
|
|
2024-02-29 12:00:00+00:00,186.32,186.78,186.09,186.61,7728
|
|
2024-02-29 12:05:00+00:00,186.63,187.16,186.51,187.14,7030
|
|
2024-02-29 12:05:00+00:00,186.63,187.16,186.51,187.14,7030
|
|
2024-02-29 12:10:00+00:00,187.15,187.67,187.01,187.54,10427
|
|
2024-02-29 12:10:00+00:00,187.15,187.67,187.01,187.54,10427
|
|
2024-02-29 12:15:00+00:00,187.56,188.52,187.46,188.43,14974
|
|
2024-02-29 12:15:00+00:00,187.56,188.52,187.46,188.43,14974
|
|
2024-02-29 12:20:00+00:00,188.41,188.56,188.02,188.28,11718
|
|
2024-02-29 12:20:00+00:00,188.41,188.56,188.02,188.28,11718
|
|
2024-02-29 12:25:00+00:00,188.28,188.46,187.82,187.85,8884
|
|
2024-02-29 12:25:00+00:00,188.28,188.46,187.82,187.85,8884
|
|
2024-02-29 12:30:00+00:00,187.84,188.74,187.75,188.44,11243
|
|
2024-02-29 12:30:00+00:00,187.84,188.74,187.75,188.44,11243
|
|
2024-02-29 12:35:00+00:00,188.43,188.57,188.06,188.52,5924
|
|
2024-02-29 12:35:00+00:00,188.43,188.57,188.06,188.52,5924
|
|
2024-02-29 12:40:00+00:00,188.52,189.34,188.48,189.06,13418
|
|
2024-02-29 12:40:00+00:00,188.52,189.34,188.48,189.06,13418
|
|
2024-02-29 12:45:00+00:00,189.08,189.17,188.53,188.7,9264
|
|
2024-02-29 12:45:00+00:00,189.08,189.17,188.53,188.7,9264
|
|
2024-02-29 12:50:00+00:00,188.73,189.5,188.53,189.44,9455
|
|
2024-02-29 12:50:00+00:00,188.73,189.5,188.53,189.44,9455
|
|
2024-02-29 12:55:00+00:00,189.43,189.76,189.33,189.71,10188
|
|
2024-02-29 12:55:00+00:00,189.43,189.76,189.33,189.71,10188
|
|
2024-02-29 13:00:00+00:00,189.7,190.17,189.58,189.83,12236
|
|
2024-02-29 13:00:00+00:00,189.7,190.17,189.58,189.83,12236
|
|
2024-02-29 13:05:00+00:00,189.84,190.18,189.52,189.85,8976
|
|
2024-02-29 13:05:00+00:00,189.84,190.18,189.52,189.85,8976
|
|
2024-02-29 13:10:00+00:00,189.83,190.18,189.61,189.64,8263
|
|
2024-02-29 13:10:00+00:00,189.83,190.18,189.61,189.64,8263
|
|
2024-02-29 13:15:00+00:00,189.62,189.78,189.38,189.52,7084
|
|
2024-02-29 13:15:00+00:00,189.62,189.78,189.38,189.52,7084
|
|
2024-02-29 13:20:00+00:00,189.52,189.55,189.01,189.43,8029
|
|
2024-02-29 13:20:00+00:00,189.52,189.55,189.01,189.43,8029
|
|
2024-02-29 13:25:00+00:00,189.43,189.94,189.43,189.83,8075
|
|
2024-02-29 13:25:00+00:00,189.43,189.94,189.43,189.83,8075
|
|
2024-02-29 13:30:00+00:00,189.83,190.42,189.64,189.81,9532
|
|
2024-02-29 13:30:00+00:00,189.83,190.42,189.64,189.81,9532
|
|
2024-02-29 13:35:00+00:00,189.8,190.18,189.59,190.14,5962
|
|
2024-02-29 13:35:00+00:00,189.8,190.18,189.59,190.14,5962
|
|
2024-02-29 13:40:00+00:00,190.15,190.17,189.2,189.35,7745
|
|
2024-02-29 13:40:00+00:00,190.15,190.17,189.2,189.35,7745
|
|
2024-02-29 13:45:00+00:00,189.35,189.85,189.34,189.81,5703
|
|
2024-02-29 13:45:00+00:00,189.35,189.85,189.34,189.81,5703
|
|
2024-02-29 13:50:00+00:00,189.83,190.16,189.63,190.05,5648
|
|
2024-02-29 13:50:00+00:00,189.83,190.16,189.63,190.05,5648
|
|
2024-02-29 13:55:00+00:00,190.03,190.21,189.86,190.05,6060
|
|
2024-02-29 13:55:00+00:00,190.03,190.21,189.86,190.05,6060
|
|
2024-02-29 14:00:00+00:00,190.05,190.15,189.7,189.98,4627
|
|
2024-02-29 14:00:00+00:00,190.05,190.15,189.7,189.98,4627
|
|
2024-02-29 14:05:00+00:00,190.01,190.15,189.54,190.12,5395
|
|
2024-02-29 14:05:00+00:00,190.01,190.15,189.54,190.12,5395
|
|
2024-02-29 14:10:00+00:00,190.13,190.87,190.03,190.65,11184
|
|
2024-02-29 14:10:00+00:00,190.13,190.87,190.03,190.65,11184
|
|
2024-02-29 14:15:00+00:00,190.64,191.25,190.62,191.07,10413
|
|
2024-02-29 14:15:00+00:00,190.64,191.25,190.62,191.07,10413
|
|
2024-02-29 14:20:00+00:00,191.06,191.27,190.77,191.04,7770
|
|
2024-02-29 14:20:00+00:00,191.06,191.27,190.77,191.04,7770
|
|
2024-02-29 14:25:00+00:00,191.04,191.05,190.29,190.71,9472
|
|
2024-02-29 14:25:00+00:00,191.04,191.05,190.29,190.71,9472
|
|
2024-02-29 14:30:00+00:00,190.71,190.92,190.23,190.36,6894
|
|
2024-02-29 14:30:00+00:00,190.71,190.92,190.23,190.36,6894
|
|
2024-02-29 14:35:00+00:00,190.37,191.45,190.33,191.39,9291
|
|
2024-02-29 14:35:00+00:00,190.37,191.45,190.33,191.39,9291
|
|
2024-02-29 14:40:00+00:00,191.39,191.43,190.75,191.19,7591
|
|
2024-02-29 14:40:00+00:00,191.39,191.43,190.75,191.19,7591
|
|
2024-02-29 14:45:00+00:00,191.18,191.53,190.9,191.1,8252
|
|
2024-02-29 14:45:00+00:00,191.18,191.53,190.9,191.1,8252
|
|
2024-02-29 14:50:00+00:00,191.09,191.27,190.61,190.74,5869
|
|
2024-02-29 14:50:00+00:00,191.09,191.27,190.61,190.74,5869
|
|
2024-02-29 14:55:00+00:00,190.73,191.35,190.59,190.99,8185
|
|
2024-02-29 14:55:00+00:00,190.73,191.35,190.59,190.99,8185
|
|
2024-02-29 15:00:00+00:00,191.0,191.04,190.39,190.66,5824
|
|
2024-02-29 15:00:00+00:00,191.0,191.04,190.39,190.66,5824
|
|
2024-02-29 15:05:00+00:00,190.62,190.86,190.17,190.69,8080
|
|
2024-02-29 15:05:00+00:00,190.62,190.86,190.17,190.69,8080
|
|
2024-02-29 15:10:00+00:00,190.7,190.96,190.58,190.64,6152
|
|
2024-02-29 15:10:00+00:00,190.7,190.96,190.58,190.64,6152
|
|
2024-02-29 15:15:00+00:00,190.61,191.73,190.56,191.7,11222
|
|
2024-02-29 15:15:00+00:00,190.61,191.73,190.56,191.7,11222
|
|
2024-02-29 15:20:00+00:00,191.7,191.98,191.59,191.96,10733
|
|
2024-02-29 15:20:00+00:00,191.7,191.98,191.59,191.96,10733
|
|
2024-02-29 15:25:00+00:00,191.95,192.3,191.77,191.99,12079
|
|
2024-02-29 15:25:00+00:00,191.95,192.3,191.77,191.99,12079
|
|
2024-02-29 15:30:00+00:00,191.97,192.26,191.87,191.96,9314
|
|
2024-02-29 15:30:00+00:00,191.97,192.26,191.87,191.96,9314
|
|
2024-02-29 15:35:00+00:00,191.96,192.26,191.71,192.13,9365
|
|
2024-02-29 15:35:00+00:00,191.96,192.26,191.71,192.13,9365
|
|
2024-02-29 15:40:00+00:00,192.13,192.59,192.11,192.25,11251
|
|
2024-02-29 15:40:00+00:00,192.13,192.59,192.11,192.25,11251
|
|
2024-02-29 15:45:00+00:00,192.25,192.87,192.23,192.54,13062
|
|
2024-02-29 15:45:00+00:00,192.25,192.87,192.23,192.54,13062
|
|
2024-02-29 15:50:00+00:00,192.55,192.72,191.89,192.36,15724
|
|
2024-02-29 15:50:00+00:00,192.55,192.72,191.89,192.36,15724
|
|
2024-02-29 15:55:00+00:00,192.34,193.0,192.13,192.5,20972
|
|
2024-02-29 15:55:00+00:00,192.34,193.0,192.13,192.5,20972
|
|
2024-03-01 09:30:00+00:00,197.92,200.49,195.92,199.3,56254
|
|
2024-03-01 09:35:00+00:00,199.26,199.66,196.62,198.61,30090
|
|
2024-03-01 09:40:00+00:00,198.66,198.94,197.09,198.21,17671
|
|
2024-03-01 09:45:00+00:00,198.19,198.32,196.14,197.2,19438
|
|
2024-03-01 09:50:00+00:00,197.2,197.72,195.42,196.84,20021
|
|
2024-03-01 09:55:00+00:00,196.83,198.6,196.36,198.55,17978
|
|
2024-03-01 10:00:00+00:00,198.58,199.72,197.9,199.13,22342
|
|
2024-03-01 10:05:00+00:00,199.14,201.28,199.13,201.01,29346
|
|
2024-03-01 10:10:00+00:00,201.02,201.59,200.65,201.21,18713
|
|
2024-03-01 10:15:00+00:00,201.21,201.39,200.46,200.75,14453
|
|
2024-03-01 10:20:00+00:00,200.76,200.88,199.31,199.89,15546
|
|
2024-03-01 10:25:00+00:00,199.88,200.34,198.9,199.33,14854
|
|
2024-03-01 10:30:00+00:00,199.33,199.5,197.6,197.91,17757
|
|
2024-03-01 10:35:00+00:00,197.9,198.39,197.45,197.93,13670
|
|
2024-03-01 10:40:00+00:00,197.9,197.97,196.64,197.47,16128
|
|
2024-03-01 10:45:00+00:00,197.45,198.23,197.37,197.59,14523
|
|
2024-03-01 10:50:00+00:00,197.6,198.07,196.71,198.0,12853
|
|
2024-03-01 10:55:00+00:00,197.98,197.98,196.33,197.19,15918
|
|
2024-03-01 11:00:00+00:00,197.21,198.15,197.0,197.95,9773
|
|
2024-03-01 11:05:00+00:00,197.97,198.48,197.47,198.46,11920
|
|
2024-03-01 11:10:00+00:00,198.45,198.86,198.24,198.37,10316
|
|
2024-03-01 11:15:00+00:00,198.37,199.3,198.34,198.82,10882
|
|
2024-03-01 11:20:00+00:00,198.83,199.2,198.57,198.94,7909
|
|
2024-03-01 11:25:00+00:00,198.94,199.77,198.27,199.68,12443
|
|
2024-03-01 11:30:00+00:00,199.68,199.84,198.95,199.46,9119
|
|
2024-03-01 11:35:00+00:00,199.44,200.0,199.06,199.73,8825
|
|
2024-03-01 11:40:00+00:00,199.75,199.97,199.27,199.52,6891
|
|
2024-03-01 11:45:00+00:00,199.51,199.98,199.42,199.91,6056
|
|
2024-03-01 11:50:00+00:00,199.9,200.21,199.6,199.83,9987
|
|
2024-03-01 11:55:00+00:00,199.84,200.02,199.25,199.52,7491
|
|
2024-03-01 12:00:00+00:00,199.52,199.53,198.74,198.85,9274
|
|
2024-03-01 12:05:00+00:00,198.85,199.24,198.58,199.11,8781
|
|
2024-03-01 12:10:00+00:00,199.12,200.38,199.1,200.21,10008
|
|
2024-03-01 12:15:00+00:00,200.22,200.4,199.92,200.19,7614
|
|
2024-03-01 12:20:00+00:00,200.21,200.65,200.13,200.56,7324
|
|
2024-03-01 12:25:00+00:00,200.56,200.64,200.33,200.49,6014
|
|
2024-03-01 12:30:00+00:00,200.5,201.1,200.4,200.88,8963
|
|
2024-03-01 12:35:00+00:00,200.87,200.88,199.78,200.07,8645
|
|
2024-03-01 12:40:00+00:00,200.08,200.5,199.99,200.16,5026
|
|
2024-03-01 12:45:00+00:00,200.16,200.19,199.83,200.15,5615
|
|
2024-03-01 12:50:00+00:00,200.13,200.45,200.12,200.45,4557
|
|
2024-03-01 12:55:00+00:00,200.44,200.51,200.09,200.19,4219
|
|
2024-03-01 13:00:00+00:00,200.21,200.72,200.02,200.66,5600
|
|
2024-03-01 13:05:00+00:00,200.66,200.86,200.18,200.79,6106
|
|
2024-03-01 13:10:00+00:00,200.82,200.99,200.66,200.76,5053
|
|
2024-03-01 13:15:00+00:00,200.75,200.91,200.56,200.79,4436
|
|
2024-03-01 13:20:00+00:00,200.78,201.07,200.57,200.85,5282
|
|
2024-03-01 13:25:00+00:00,200.84,200.91,200.33,200.68,5288
|
|
2024-03-01 13:30:00+00:00,200.71,200.88,200.66,200.82,3273
|
|
2024-03-01 13:35:00+00:00,200.83,201.38,200.71,201.36,5993
|
|
2024-03-01 13:40:00+00:00,201.36,201.72,201.25,201.57,8816
|
|
2024-03-01 13:45:00+00:00,201.58,201.73,201.3,201.42,6731
|
|
2024-03-01 13:50:00+00:00,201.41,201.84,201.36,201.79,5112
|
|
2024-03-01 13:55:00+00:00,201.8,201.99,201.71,201.95,5967
|
|
2024-03-01 14:00:00+00:00,201.96,202.3,201.84,202.08,9745
|
|
2024-03-01 14:05:00+00:00,202.08,202.3,201.44,201.66,7927
|
|
2024-03-01 14:10:00+00:00,201.69,202.17,201.55,202.07,5901
|
|
2024-03-01 14:15:00+00:00,202.06,202.37,201.76,201.78,6982
|
|
2024-03-01 14:20:00+00:00,201.79,202.22,201.65,202.06,6753
|
|
2024-03-01 14:25:00+00:00,202.06,202.5,201.93,202.43,7381
|
|
2024-03-01 14:30:00+00:00,202.43,202.64,202.03,202.17,7219
|
|
2024-03-01 14:35:00+00:00,202.16,202.18,201.51,201.69,8144
|
|
2024-03-01 14:40:00+00:00,201.69,201.71,200.85,201.21,10348
|
|
2024-03-01 14:45:00+00:00,201.22,201.79,201.0,201.65,7699
|
|
2024-03-01 14:50:00+00:00,201.66,202.11,201.63,202.09,6853
|
|
2024-03-01 14:55:00+00:00,202.08,202.21,201.99,202.09,6079
|
|
2024-03-01 15:00:00+00:00,202.09,202.17,201.15,201.47,8882
|
|
2024-03-01 15:05:00+00:00,201.5,201.79,200.88,201.31,8597
|
|
2024-03-01 15:10:00+00:00,201.31,201.55,201.0,201.46,6223
|
|
2024-03-01 15:15:00+00:00,201.44,201.46,200.59,201.04,8803
|
|
2024-03-01 15:20:00+00:00,201.03,201.1,200.55,200.8,6784
|
|
2024-03-01 15:25:00+00:00,200.81,201.37,200.62,201.34,7309
|
|
2024-03-01 15:30:00+00:00,201.35,201.5,201.06,201.29,6534
|
|
2024-03-01 15:35:00+00:00,201.28,201.38,201.06,201.19,5305
|
|
2024-03-01 15:40:00+00:00,201.19,201.52,200.96,201.51,7553
|
|
2024-03-01 15:45:00+00:00,201.49,202.16,201.43,202.11,10950
|
|
2024-03-01 15:50:00+00:00,202.09,202.25,201.75,202.04,11568
|
|
2024-03-01 15:55:00+00:00,202.02,202.72,202.02,202.65,19946
|
|
2024-03-04 09:30:00+00:00,205.16,206.3,203.5,205.59,34694
|
|
2024-03-04 09:35:00+00:00,205.63,209.63,204.71,209.55,28746
|
|
2024-03-04 09:40:00+00:00,209.57,211.01,209.2,209.39,27029
|
|
2024-03-04 09:45:00+00:00,209.33,210.0,207.79,207.98,20064
|
|
2024-03-04 09:50:00+00:00,207.95,208.83,207.85,208.36,15618
|
|
2024-03-04 09:55:00+00:00,208.36,209.35,206.75,206.86,18590
|
|
2024-03-04 10:00:00+00:00,206.82,207.09,205.78,207.02,18342
|
|
2024-03-04 10:05:00+00:00,207.04,207.69,206.59,207.57,12081
|
|
2024-03-04 10:10:00+00:00,207.58,208.5,207.2,208.12,14187
|
|
2024-03-04 10:15:00+00:00,208.08,209.14,207.9,208.08,12853
|
|
2024-03-04 10:20:00+00:00,208.08,208.92,207.56,208.85,10263
|
|
2024-03-04 10:25:00+00:00,208.85,209.48,207.82,208.2,14634
|
|
2024-03-04 10:30:00+00:00,208.25,209.58,208.0,209.47,11675
|
|
2024-03-04 10:35:00+00:00,209.47,210.79,209.37,209.91,15828
|
|
2024-03-04 10:40:00+00:00,209.9,209.91,208.68,209.35,12944
|
|
2024-03-04 10:45:00+00:00,209.37,209.99,209.15,209.19,9341
|
|
2024-03-04 10:50:00+00:00,209.2,209.85,209.17,209.29,7692
|
|
2024-03-04 10:55:00+00:00,209.28,209.3,207.99,208.58,11373
|
|
2024-03-04 11:00:00+00:00,208.58,209.05,208.16,208.44,7851
|
|
2024-03-04 11:05:00+00:00,208.46,208.79,207.82,208.12,8667
|
|
2024-03-04 11:10:00+00:00,208.11,208.19,206.99,207.98,12290
|
|
2024-03-04 11:15:00+00:00,207.98,208.7,207.85,208.46,8413
|
|
2024-03-04 11:20:00+00:00,208.46,208.5,207.72,207.84,8960
|
|
2024-03-04 11:25:00+00:00,207.85,208.34,207.66,207.82,6487
|
|
2024-03-04 11:30:00+00:00,207.83,208.14,206.86,206.96,8103
|
|
2024-03-04 11:35:00+00:00,206.95,208.03,206.94,207.78,7383
|
|
2024-03-04 11:40:00+00:00,207.8,208.4,207.49,207.87,7114
|
|
2024-03-04 11:45:00+00:00,207.9,208.29,207.8,208.19,6253
|
|
2024-03-04 11:50:00+00:00,208.18,208.37,207.94,208.03,4720
|
|
2024-03-04 11:55:00+00:00,208.05,208.75,207.94,208.7,6092
|
|
2024-03-04 12:00:00+00:00,208.69,208.69,208.01,208.31,5602
|
|
2024-03-04 12:05:00+00:00,208.29,208.74,208.26,208.35,5929
|
|
2024-03-04 12:10:00+00:00,208.34,209.68,208.34,209.27,9537
|
|
2024-03-04 12:15:00+00:00,209.3,209.68,208.75,208.87,7149
|
|
2024-03-04 12:20:00+00:00,208.86,209.29,208.74,208.98,4686
|
|
2024-03-04 12:25:00+00:00,208.98,209.05,207.93,208.11,8962
|
|
2024-03-04 12:30:00+00:00,208.08,208.24,207.16,207.34,7331
|
|
2024-03-04 12:35:00+00:00,207.35,207.38,206.57,206.63,8463
|
|
2024-03-04 12:40:00+00:00,206.63,207.47,206.39,206.46,10069
|
|
2024-03-04 12:45:00+00:00,206.47,206.99,206.25,206.76,7308
|
|
2024-03-04 12:50:00+00:00,206.77,207.22,206.47,207.19,5959
|
|
2024-03-04 12:55:00+00:00,207.19,207.43,206.81,207.12,5681
|
|
2024-03-04 13:00:00+00:00,207.12,207.6,207.05,207.19,4659
|
|
2024-03-04 13:05:00+00:00,207.22,207.45,206.89,207.43,5153
|
|
2024-03-04 13:10:00+00:00,207.43,207.64,207.22,207.38,4728
|
|
2024-03-04 13:15:00+00:00,207.39,207.81,207.08,207.51,4998
|
|
2024-03-04 13:20:00+00:00,207.51,207.54,205.82,205.85,9511
|
|
2024-03-04 13:25:00+00:00,205.87,206.61,205.82,206.56,5441
|
|
2024-03-04 13:30:00+00:00,206.56,207.1,206.53,206.94,6441
|
|
2024-03-04 13:35:00+00:00,206.93,207.12,206.77,206.8,4048
|
|
2024-03-04 13:40:00+00:00,206.82,207.24,206.45,207.22,6681
|
|
2024-03-04 13:45:00+00:00,207.24,207.62,207.17,207.55,5853
|
|
2024-03-04 13:50:00+00:00,207.52,207.87,207.26,207.85,5127
|
|
2024-03-04 13:55:00+00:00,207.83,207.94,207.57,207.66,4976
|
|
2024-03-04 14:00:00+00:00,207.67,208.35,207.5,208.23,7398
|
|
2024-03-04 14:05:00+00:00,208.24,208.26,207.1,207.5,7010
|
|
2024-03-04 14:10:00+00:00,207.47,207.8,207.35,207.54,3527
|
|
2024-03-04 14:15:00+00:00,207.54,208.03,207.42,207.97,3697
|
|
2024-03-04 14:20:00+00:00,207.97,208.45,207.95,208.17,5949
|
|
2024-03-04 14:25:00+00:00,208.13,208.26,207.84,208.04,4178
|
|
2024-03-04 14:30:00+00:00,208.07,208.53,208.03,208.49,5594
|
|
2024-03-04 14:35:00+00:00,208.49,208.93,208.38,208.84,6182
|
|
2024-03-04 14:40:00+00:00,208.81,208.86,208.31,208.74,5663
|
|
2024-03-04 14:45:00+00:00,208.73,209.25,208.54,209.04,7070
|
|
2024-03-04 14:50:00+00:00,209.04,209.08,208.6,208.74,4220
|
|
2024-03-04 14:55:00+00:00,208.73,208.84,208.51,208.64,4079
|
|
2024-03-04 15:00:00+00:00,208.64,208.71,208.21,208.39,4232
|
|
2024-03-04 15:05:00+00:00,208.4,208.69,208.02,208.55,5592
|
|
2024-03-04 15:10:00+00:00,208.52,208.94,208.4,208.91,4847
|
|
2024-03-04 15:15:00+00:00,208.89,208.95,208.51,208.88,4873
|
|
2024-03-04 15:20:00+00:00,208.86,209.05,208.57,208.98,4922
|
|
2024-03-04 15:25:00+00:00,208.98,209.17,208.21,208.26,5916
|
|
2024-03-04 15:30:00+00:00,208.28,208.85,208.2,208.39,5864
|
|
2024-03-04 15:35:00+00:00,208.36,208.7,207.82,208.56,7951
|
|
2024-03-04 15:40:00+00:00,208.6,208.63,207.0,207.08,8287
|
|
2024-03-04 15:45:00+00:00,207.09,207.18,205.25,205.36,14068
|
|
2024-03-04 15:50:00+00:00,205.36,205.74,204.88,205.42,13110
|
|
2024-03-04 15:55:00+00:00,205.41,205.88,204.98,205.34,16458
|
|
2024-03-05 09:30:00+00:00,200.69,201.04,199.15,199.94,30476
|
|
2024-03-05 09:35:00+00:00,199.9,202.29,199.52,202.26,20719
|
|
2024-03-05 09:40:00+00:00,202.27,203.99,201.63,202.3,16952
|
|
2024-03-05 09:45:00+00:00,202.31,202.76,200.27,201.91,16448
|
|
2024-03-05 09:50:00+00:00,201.93,203.28,201.51,203.26,13575
|
|
2024-03-05 09:55:00+00:00,203.24,204.27,202.63,203.88,13355
|
|
2024-03-05 10:00:00+00:00,203.93,204.78,203.7,204.63,14265
|
|
2024-03-05 10:05:00+00:00,204.65,204.99,203.02,203.08,15108
|
|
2024-03-05 10:10:00+00:00,203.05,204.01,203.04,203.25,10663
|
|
2024-03-05 10:15:00+00:00,203.23,203.23,201.0,201.04,12735
|
|
2024-03-05 10:20:00+00:00,201.05,202.04,200.33,200.62,13549
|
|
2024-03-05 10:25:00+00:00,200.66,201.85,200.55,200.97,9058
|
|
2024-03-05 10:30:00+00:00,200.94,201.45,200.04,201.22,11286
|
|
2024-03-05 10:35:00+00:00,201.24,201.9,200.54,200.62,8504
|
|
2024-03-05 10:40:00+00:00,200.64,201.17,199.8,200.47,11979
|
|
2024-03-05 10:45:00+00:00,200.53,201.49,200.33,200.49,7295
|
|
2024-03-05 10:50:00+00:00,200.47,201.43,200.47,201.42,6342
|
|
2024-03-05 10:55:00+00:00,201.4,201.83,201.1,201.77,5200
|
|
2024-03-05 11:00:00+00:00,201.79,202.31,201.51,202.01,7243
|
|
2024-03-05 11:05:00+00:00,201.99,202.51,201.86,202.12,6185
|
|
2024-03-05 11:10:00+00:00,202.11,202.17,200.96,201.53,6509
|
|
2024-03-05 11:15:00+00:00,201.54,201.76,200.9,201.65,5462
|
|
2024-03-05 11:20:00+00:00,201.65,202.8,201.6,202.45,7533
|
|
2024-03-05 11:25:00+00:00,202.45,202.52,201.93,202.05,5042
|
|
2024-03-05 11:30:00+00:00,202.05,202.69,201.98,202.08,4741
|
|
2024-03-05 11:35:00+00:00,202.06,202.26,201.71,201.97,4092
|
|
2024-03-05 11:40:00+00:00,201.99,202.13,201.14,201.49,4699
|
|
2024-03-05 11:45:00+00:00,201.5,201.99,201.23,201.73,3995
|
|
2024-03-05 11:50:00+00:00,201.76,201.86,201.11,201.24,3342
|
|
2024-03-05 11:55:00+00:00,201.25,201.84,200.93,201.78,6344
|
|
2024-03-05 12:00:00+00:00,201.8,202.0,201.51,201.95,4184
|
|
2024-03-05 12:05:00+00:00,201.95,202.19,201.73,201.89,4676
|
|
2024-03-05 12:10:00+00:00,201.9,202.48,201.88,202.35,4463
|
|
2024-03-05 12:15:00+00:00,202.35,202.62,202.12,202.36,3532
|
|
2024-03-05 12:20:00+00:00,202.36,202.98,202.21,202.92,4677
|
|
2024-03-05 12:25:00+00:00,202.95,203.45,202.83,203.44,4918
|
|
2024-03-05 12:30:00+00:00,203.44,203.6,203.23,203.32,4373
|
|
2024-03-05 12:35:00+00:00,203.32,203.44,202.96,203.34,4888
|
|
2024-03-05 12:40:00+00:00,203.34,203.73,203.06,203.63,3796
|
|
2024-03-05 12:45:00+00:00,203.62,204.02,203.49,203.55,6033
|
|
2024-03-05 12:50:00+00:00,203.57,203.8,203.45,203.65,2956
|
|
2024-03-05 12:55:00+00:00,203.65,203.95,203.57,203.65,3081
|
|
2024-03-05 13:00:00+00:00,203.66,203.71,202.83,202.86,4328
|
|
2024-03-05 13:05:00+00:00,202.85,203.35,202.76,203.28,3496
|
|
2024-03-05 13:10:00+00:00,203.31,203.6,202.88,203.45,3113
|
|
2024-03-05 13:15:00+00:00,203.47,203.48,202.63,202.82,3118
|
|
2024-03-05 13:20:00+00:00,202.82,202.99,202.38,202.53,3619
|
|
2024-03-05 13:25:00+00:00,202.5,202.89,202.45,202.71,3094
|
|
2024-03-05 13:30:00+00:00,202.72,203.06,202.64,202.78,2765
|
|
2024-03-05 13:35:00+00:00,202.81,203.15,202.08,202.29,4262
|
|
2024-03-05 13:40:00+00:00,202.29,202.54,201.71,201.71,3929
|
|
2024-03-05 13:45:00+00:00,201.76,202.27,201.71,202.09,2509
|
|
2024-03-05 13:50:00+00:00,202.1,202.47,201.86,202.33,2330
|
|
2024-03-05 13:55:00+00:00,202.33,202.37,202.04,202.07,1655
|
|
2024-03-05 14:00:00+00:00,202.09,202.61,202.05,202.47,2251
|
|
2024-03-05 14:05:00+00:00,202.46,202.74,202.3,202.46,2584
|
|
2024-03-05 14:10:00+00:00,202.5,202.75,202.45,202.67,2261
|
|
2024-03-05 14:15:00+00:00,202.65,202.95,202.3,202.38,3387
|
|
2024-03-05 14:20:00+00:00,202.4,202.94,202.23,202.8,3519
|
|
2024-03-05 14:25:00+00:00,202.79,203.07,202.74,202.97,3153
|
|
2024-03-05 14:30:00+00:00,202.96,203.04,202.62,202.66,3409
|
|
2024-03-05 14:35:00+00:00,202.67,202.97,202.29,202.49,3141
|
|
2024-03-05 14:40:00+00:00,202.47,202.57,201.83,201.91,3003
|
|
2024-03-05 14:45:00+00:00,201.92,202.25,201.75,202.06,3105
|
|
2024-03-05 14:50:00+00:00,202.1,202.39,201.95,201.99,2698
|
|
2024-03-05 14:55:00+00:00,201.98,202.41,201.94,202.2,3063
|
|
2024-03-05 15:00:00+00:00,202.19,203.02,202.19,202.94,4489
|
|
2024-03-05 15:05:00+00:00,202.95,203.22,202.37,202.47,4754
|
|
2024-03-05 15:10:00+00:00,202.47,202.76,202.32,202.41,3496
|
|
2024-03-05 15:15:00+00:00,202.37,202.72,202.03,202.15,4789
|
|
2024-03-05 15:20:00+00:00,202.13,202.24,201.7,202.16,4373
|
|
2024-03-05 15:25:00+00:00,202.15,202.31,201.86,202.08,3733
|
|
2024-03-05 15:30:00+00:00,202.11,202.63,201.91,202.62,4324
|
|
2024-03-05 15:35:00+00:00,202.63,202.73,202.3,202.45,4005
|
|
2024-03-05 15:40:00+00:00,202.45,203.41,202.31,203.33,5861
|
|
2024-03-05 15:45:00+00:00,203.33,204.08,203.15,204.0,7237
|
|
2024-03-05 15:50:00+00:00,203.97,204.89,203.64,204.88,8704
|
|
2024-03-05 15:55:00+00:00,204.86,205.33,204.6,205.21,14802
|
|
2024-03-06 09:30:00+00:00,210.43,212.95,209.87,211.97,31227
|
|
2024-03-06 09:35:00+00:00,212.01,213.34,211.02,213.17,21006
|
|
2024-03-06 09:40:00+00:00,213.12,214.18,212.69,213.84,22239
|
|
2024-03-06 09:45:00+00:00,213.83,214.82,213.2,213.87,17544
|
|
2024-03-06 09:50:00+00:00,213.91,214.17,212.26,212.89,16556
|
|
2024-03-06 09:55:00+00:00,212.86,212.92,211.21,211.5,14299
|
|
2024-03-06 10:00:00+00:00,211.45,212.29,210.16,210.28,15991
|
|
2024-03-06 10:05:00+00:00,210.29,210.68,209.3,209.86,16753
|
|
2024-03-06 10:10:00+00:00,209.82,210.36,208.98,209.35,14460
|
|
2024-03-06 10:15:00+00:00,209.36,210.39,209.36,209.43,14509
|
|
2024-03-06 10:20:00+00:00,209.46,210.8,209.16,210.15,14233
|
|
2024-03-06 10:25:00+00:00,210.19,210.19,208.52,209.71,12746
|
|
2024-03-06 10:30:00+00:00,209.67,211.15,209.17,211.02,14208
|
|
2024-03-06 10:35:00+00:00,211.0,211.33,210.38,210.48,12416
|
|
2024-03-06 10:40:00+00:00,210.47,211.2,209.38,209.94,10782
|
|
2024-03-06 10:45:00+00:00,209.97,210.54,209.63,210.52,7170
|
|
2024-03-06 10:50:00+00:00,210.52,210.97,210.35,210.56,7375
|
|
2024-03-06 10:55:00+00:00,210.62,210.8,210.21,210.39,6261
|
|
2024-03-06 11:00:00+00:00,210.4,211.4,210.38,210.81,8144
|
|
2024-03-06 11:05:00+00:00,210.83,210.94,209.81,210.39,7655
|
|
2024-03-06 11:10:00+00:00,210.4,210.86,210.02,210.13,5949
|
|
2024-03-06 11:15:00+00:00,210.11,210.16,209.06,209.14,7990
|
|
2024-03-06 11:20:00+00:00,209.17,209.27,207.8,208.04,11617
|
|
2024-03-06 11:25:00+00:00,208.01,208.33,207.57,208.31,7857
|
|
2024-03-06 11:30:00+00:00,208.32,208.4,207.32,207.9,9318
|
|
2024-03-06 11:35:00+00:00,207.89,208.99,207.86,208.38,8214
|
|
2024-03-06 11:40:00+00:00,208.38,208.83,208.1,208.41,5359
|
|
2024-03-06 11:45:00+00:00,208.41,208.79,208.0,208.48,5458
|
|
2024-03-06 11:50:00+00:00,208.51,209.06,208.1,208.85,6057
|
|
2024-03-06 11:55:00+00:00,208.87,209.49,208.87,209.22,6266
|
|
2024-03-06 12:00:00+00:00,209.24,209.67,209.12,209.43,5006
|
|
2024-03-06 12:05:00+00:00,209.45,210.33,209.33,210.25,7077
|
|
2024-03-06 12:10:00+00:00,210.25,210.76,210.19,210.68,6801
|
|
2024-03-06 12:15:00+00:00,210.68,210.84,210.43,210.66,4073
|
|
2024-03-06 12:20:00+00:00,210.65,211.03,210.56,210.94,4857
|
|
2024-03-06 12:25:00+00:00,210.94,211.67,210.91,211.43,7063
|
|
2024-03-06 12:30:00+00:00,211.46,212.15,211.38,211.63,7839
|
|
2024-03-06 12:35:00+00:00,211.64,212.67,211.46,212.6,11194
|
|
2024-03-06 12:40:00+00:00,212.59,212.6,211.9,212.13,7644
|
|
2024-03-06 12:45:00+00:00,212.14,212.17,211.15,211.6,7139
|
|
2024-03-06 12:50:00+00:00,211.61,211.92,211.06,211.31,6273
|
|
2024-03-06 12:55:00+00:00,211.32,211.76,211.05,211.69,5706
|
|
2024-03-06 13:00:00+00:00,211.72,211.95,211.38,211.94,5026
|
|
2024-03-06 13:05:00+00:00,211.93,212.02,211.32,211.68,4804
|
|
2024-03-06 13:10:00+00:00,211.68,212.15,211.58,212.12,4623
|
|
2024-03-06 13:15:00+00:00,212.12,212.19,211.63,212.11,5627
|
|
2024-03-06 13:20:00+00:00,212.11,213.0,212.06,212.98,7181
|
|
2024-03-06 13:25:00+00:00,212.97,213.32,212.83,213.07,7697
|
|
2024-03-06 13:30:00+00:00,213.07,213.31,211.26,211.88,8570
|
|
2024-03-06 13:35:00+00:00,211.88,212.06,210.66,212.02,8685
|
|
2024-03-06 13:40:00+00:00,212.01,212.85,211.88,212.85,7503
|
|
2024-03-06 13:45:00+00:00,212.81,212.95,210.95,211.02,8225
|
|
2024-03-06 13:50:00+00:00,211.0,211.48,210.51,210.81,8500
|
|
2024-03-06 13:55:00+00:00,210.82,211.88,210.47,211.65,7794
|
|
2024-03-06 14:00:00+00:00,211.62,211.63,210.7,211.08,4491
|
|
2024-03-06 14:05:00+00:00,211.14,211.83,211.11,211.3,5699
|
|
2024-03-06 14:10:00+00:00,211.31,212.07,210.71,210.95,5730
|
|
2024-03-06 14:15:00+00:00,210.99,211.67,210.12,211.52,10950
|
|
2024-03-06 14:20:00+00:00,211.5,212.07,211.5,211.92,6656
|
|
2024-03-06 14:25:00+00:00,211.89,212.31,211.61,212.26,5110
|
|
2024-03-06 14:30:00+00:00,212.29,212.51,211.07,211.2,7043
|
|
2024-03-06 14:35:00+00:00,211.19,211.4,210.85,211.07,6626
|
|
2024-03-06 14:40:00+00:00,211.09,211.67,210.76,211.35,5330
|
|
2024-03-06 14:45:00+00:00,211.34,211.35,210.04,210.55,7428
|
|
2024-03-06 14:50:00+00:00,210.55,210.9,210.36,210.62,4054
|
|
2024-03-06 14:55:00+00:00,210.62,210.66,209.28,209.7,6853
|
|
2024-03-06 15:00:00+00:00,209.7,210.18,209.0,210.09,7561
|
|
2024-03-06 15:05:00+00:00,210.11,210.47,209.95,210.13,6302
|
|
2024-03-06 15:10:00+00:00,210.12,210.48,209.07,209.34,6880
|
|
2024-03-06 15:15:00+00:00,209.35,210.24,209.35,209.91,6037
|
|
2024-03-06 15:20:00+00:00,209.89,209.91,208.84,209.14,6936
|
|
2024-03-06 15:25:00+00:00,209.18,209.82,208.93,209.79,6631
|
|
2024-03-06 15:30:00+00:00,209.82,209.88,208.46,208.61,8020
|
|
2024-03-06 15:35:00+00:00,208.66,209.38,208.32,209.26,7569
|
|
2024-03-06 15:40:00+00:00,209.24,209.99,209.1,209.92,6996
|
|
2024-03-06 15:45:00+00:00,209.92,210.77,209.71,210.55,8279
|
|
2024-03-06 15:50:00+00:00,210.55,210.56,209.39,210.18,10450
|
|
2024-03-06 15:55:00+00:00,210.19,210.73,210.19,210.67,12722
|
|
2024-03-07 09:30:00+00:00,212.52,213.18,211.01,212.56,18660
|
|
2024-03-07 09:35:00+00:00,212.5,213.83,212.3,212.47,16589
|
|
2024-03-07 09:40:00+00:00,212.51,212.59,211.32,211.53,15165
|
|
2024-03-07 09:45:00+00:00,211.53,211.6,209.43,209.84,17904
|
|
2024-03-07 09:50:00+00:00,209.85,211.56,209.51,211.27,14391
|
|
2024-03-07 09:55:00+00:00,211.25,211.86,210.14,210.31,12487
|
|
2024-03-07 10:00:00+00:00,210.34,211.03,208.92,209.28,13603
|
|
2024-03-07 10:05:00+00:00,209.29,210.02,208.65,208.85,12479
|
|
2024-03-07 10:10:00+00:00,208.87,209.98,208.72,209.92,10414
|
|
2024-03-07 10:15:00+00:00,209.95,210.34,209.18,209.29,8838
|
|
2024-03-07 10:20:00+00:00,209.26,210.18,209.21,209.78,8461
|
|
2024-03-07 10:25:00+00:00,209.78,209.83,208.82,209.31,8292
|
|
2024-03-07 10:30:00+00:00,209.3,209.4,208.26,208.43,10444
|
|
2024-03-07 10:35:00+00:00,208.46,209.63,208.22,209.5,9159
|
|
2024-03-07 10:40:00+00:00,209.53,209.79,209.04,209.79,8152
|
|
2024-03-07 10:45:00+00:00,209.77,210.4,209.72,210.04,8242
|
|
2024-03-07 10:50:00+00:00,210.06,210.23,209.04,209.22,7281
|
|
2024-03-07 10:55:00+00:00,209.24,209.95,209.05,209.91,6174
|
|
2024-03-07 11:00:00+00:00,209.9,210.99,209.7,210.74,8697
|
|
2024-03-07 11:05:00+00:00,210.76,211.57,210.45,211.2,9886
|
|
2024-03-07 11:10:00+00:00,211.2,211.57,210.98,211.05,6672
|
|
2024-03-07 11:15:00+00:00,211.03,211.72,210.94,211.26,7055
|
|
2024-03-07 11:20:00+00:00,211.23,211.97,211.05,211.84,5454
|
|
2024-03-07 11:25:00+00:00,211.82,212.09,211.55,211.71,5634
|
|
2024-03-07 11:30:00+00:00,211.72,211.73,210.73,211.04,6678
|
|
2024-03-07 11:35:00+00:00,211.08,211.46,210.65,210.97,4515
|
|
2024-03-07 11:40:00+00:00,210.96,211.18,210.67,211.06,3384
|
|
2024-03-07 11:45:00+00:00,211.07,211.25,210.46,211.04,4436
|
|
2024-03-07 11:50:00+00:00,211.0,211.79,210.91,211.69,5339
|
|
2024-03-07 11:55:00+00:00,211.7,212.13,211.66,211.96,7125
|
|
2024-03-07 12:00:00+00:00,211.94,212.06,211.61,212.05,3568
|
|
2024-03-07 12:05:00+00:00,212.04,212.19,211.78,211.9,3917
|
|
2024-03-07 12:10:00+00:00,211.89,212.24,211.8,211.89,3965
|
|
2024-03-07 12:15:00+00:00,211.91,212.19,211.87,212.18,2933
|
|
2024-03-07 12:20:00+00:00,212.17,212.35,211.67,211.93,5616
|
|
2024-03-07 12:25:00+00:00,211.93,212.48,211.91,211.95,4923
|
|
2024-03-07 12:30:00+00:00,211.91,211.93,211.16,211.55,4511
|
|
2024-03-07 12:35:00+00:00,211.57,211.75,210.87,210.99,4415
|
|
2024-03-07 12:40:00+00:00,210.99,211.1,210.37,210.99,7613
|
|
2024-03-07 12:45:00+00:00,210.99,211.39,210.9,211.32,3164
|
|
2024-03-07 12:50:00+00:00,211.31,211.7,211.2,211.65,4027
|
|
2024-03-07 12:55:00+00:00,211.67,211.94,211.52,211.91,2812
|
|
2024-03-07 13:00:00+00:00,211.92,212.12,211.86,211.99,3306
|
|
2024-03-07 13:05:00+00:00,212.01,212.05,211.61,211.91,3016
|
|
2024-03-07 13:10:00+00:00,211.92,212.06,211.62,211.72,2723
|
|
2024-03-07 13:15:00+00:00,211.71,211.91,211.68,211.88,2066
|
|
2024-03-07 13:20:00+00:00,211.89,211.9,211.31,211.53,3132
|
|
2024-03-07 13:25:00+00:00,211.53,211.59,211.04,211.23,3086
|
|
2024-03-07 13:30:00+00:00,211.23,211.88,211.03,211.85,3869
|
|
2024-03-07 13:35:00+00:00,211.88,212.67,211.87,212.65,7063
|
|
2024-03-07 13:40:00+00:00,212.66,212.83,212.16,212.4,6726
|
|
2024-03-07 13:45:00+00:00,212.4,212.73,212.3,212.45,3617
|
|
2024-03-07 13:50:00+00:00,212.44,212.64,212.31,212.52,2394
|
|
2024-03-07 13:55:00+00:00,212.53,212.81,212.32,212.76,2912
|
|
2024-03-07 14:00:00+00:00,212.77,212.99,212.26,212.97,5835
|
|
2024-03-07 14:05:00+00:00,212.98,213.07,212.66,212.94,4774
|
|
2024-03-07 14:10:00+00:00,212.92,213.09,212.55,212.94,5029
|
|
2024-03-07 14:15:00+00:00,212.95,213.04,212.25,212.42,4166
|
|
2024-03-07 14:20:00+00:00,212.43,212.91,212.26,212.58,4049
|
|
2024-03-07 14:25:00+00:00,212.58,212.79,212.52,212.55,2242
|
|
2024-03-07 14:30:00+00:00,212.55,212.69,212.25,212.31,2765
|
|
2024-03-07 14:35:00+00:00,212.31,212.66,212.05,212.1,3588
|
|
2024-03-07 14:40:00+00:00,212.11,212.47,212.02,212.23,3521
|
|
2024-03-07 14:45:00+00:00,212.22,212.69,212.15,212.55,2470
|
|
2024-03-07 14:50:00+00:00,212.54,212.65,212.37,212.39,2092
|
|
2024-03-07 14:55:00+00:00,212.38,212.39,211.31,211.36,4728
|
|
2024-03-07 15:00:00+00:00,211.35,211.35,210.65,211.02,7402
|
|
2024-03-07 15:05:00+00:00,211.02,211.15,210.61,210.82,6085
|
|
2024-03-07 15:10:00+00:00,210.84,211.02,210.51,210.9,5068
|
|
2024-03-07 15:15:00+00:00,210.91,210.99,210.27,210.48,5964
|
|
2024-03-07 15:20:00+00:00,210.46,210.48,209.86,210.26,6673
|
|
2024-03-07 15:25:00+00:00,210.26,210.69,210.23,210.64,5360
|
|
2024-03-07 15:30:00+00:00,210.65,211.17,210.62,211.05,6434
|
|
2024-03-07 15:35:00+00:00,211.04,211.43,210.86,211.34,5445
|
|
2024-03-07 15:40:00+00:00,211.35,211.6,211.2,211.22,5898
|
|
2024-03-07 15:45:00+00:00,211.23,211.48,210.53,210.61,6832
|
|
2024-03-07 15:50:00+00:00,210.61,211.6,210.59,211.56,7941
|
|
2024-03-07 15:55:00+00:00,211.54,211.75,211.18,211.31,11584
|
|
2024-03-08 09:30:00+00:00,213.41,215.11,212.19,214.85,20709
|
|
2024-03-08 09:35:00+00:00,214.89,216.73,214.59,216.51,20752
|
|
2024-03-08 09:40:00+00:00,216.53,217.78,216.32,216.34,20336
|
|
2024-03-08 09:45:00+00:00,216.34,219.28,216.12,219.13,22768
|
|
2024-03-08 09:50:00+00:00,219.13,219.78,218.36,219.71,17575
|
|
2024-03-08 09:55:00+00:00,219.74,220.11,219.05,219.83,15799
|
|
2024-03-08 10:00:00+00:00,219.81,221.07,219.39,220.93,17426
|
|
2024-03-08 10:05:00+00:00,220.93,222.63,220.8,222.62,19545
|
|
2024-03-08 10:10:00+00:00,222.65,223.4,221.65,223.03,21113
|
|
2024-03-08 10:15:00+00:00,223.05,223.79,222.45,223.7,17336
|
|
2024-03-08 10:20:00+00:00,223.69,224.96,223.46,224.71,22754
|
|
2024-03-08 10:25:00+00:00,224.72,226.56,224.62,226.45,24566
|
|
2024-03-08 10:30:00+00:00,226.5,227.3,225.23,225.94,23944
|
|
2024-03-08 10:35:00+00:00,225.95,226.06,222.22,222.83,26990
|
|
2024-03-08 10:40:00+00:00,222.91,223.18,222.0,222.93,19408
|
|
2024-03-08 10:45:00+00:00,222.94,223.07,221.11,221.76,20569
|
|
2024-03-08 10:50:00+00:00,221.78,222.35,220.6,221.8,15792
|
|
2024-03-08 10:55:00+00:00,221.79,222.8,220.99,221.48,14505
|
|
2024-03-08 11:00:00+00:00,221.43,221.51,218.99,219.26,20257
|
|
2024-03-08 11:05:00+00:00,219.3,219.7,216.87,216.94,22877
|
|
2024-03-08 11:10:00+00:00,216.89,218.23,216.71,217.53,16843
|
|
2024-03-08 11:15:00+00:00,217.54,217.6,214.3,215.52,25410
|
|
2024-03-08 11:20:00+00:00,215.51,215.89,213.69,213.89,20675
|
|
2024-03-08 11:25:00+00:00,213.92,214.76,211.0,211.65,26644
|
|
2024-03-08 11:30:00+00:00,211.67,212.45,209.02,212.3,31487
|
|
2024-03-08 11:35:00+00:00,212.33,213.27,211.47,212.86,16906
|
|
2024-03-08 11:40:00+00:00,212.9,214.0,212.74,213.47,14655
|
|
2024-03-08 11:45:00+00:00,213.45,213.62,210.91,211.76,17028
|
|
2024-03-08 11:50:00+00:00,211.78,212.44,210.31,210.77,11900
|
|
2024-03-08 11:55:00+00:00,210.82,211.94,210.55,210.55,11104
|
|
2024-03-08 12:00:00+00:00,210.55,211.24,209.59,209.82,13824
|
|
2024-03-08 12:05:00+00:00,209.81,210.95,207.69,208.41,15797
|
|
2024-03-08 12:10:00+00:00,208.4,209.94,207.21,209.43,14292
|
|
2024-03-08 12:15:00+00:00,209.44,209.64,207.84,207.89,10144
|
|
2024-03-08 12:20:00+00:00,207.93,209.23,207.88,208.46,8339
|
|
2024-03-08 12:25:00+00:00,208.44,210.26,208.44,209.81,10377
|
|
2024-03-08 12:30:00+00:00,209.8,210.35,208.7,209.0,8882
|
|
2024-03-08 12:35:00+00:00,209.01,209.86,208.36,209.24,8411
|
|
2024-03-08 12:40:00+00:00,209.23,209.7,208.65,209.0,7254
|
|
2024-03-08 12:45:00+00:00,208.99,209.48,208.34,208.4,6254
|
|
2024-03-08 12:50:00+00:00,208.44,209.0,207.66,208.21,10745
|
|
2024-03-08 12:55:00+00:00,208.24,208.31,206.65,206.87,10771
|
|
2024-03-08 13:00:00+00:00,206.86,208.4,206.57,207.3,11882
|
|
2024-03-08 13:05:00+00:00,207.3,208.85,207.2,208.41,8317
|
|
2024-03-08 13:10:00+00:00,208.43,208.75,207.6,207.7,6468
|
|
2024-03-08 13:15:00+00:00,207.74,208.47,207.56,208.34,4952
|
|
2024-03-08 13:20:00+00:00,208.34,208.6,206.99,206.99,7077
|
|
2024-03-08 13:25:00+00:00,206.99,207.75,206.67,206.67,6806
|
|
2024-03-08 13:30:00+00:00,206.67,207.18,206.12,206.15,8794
|
|
2024-03-08 13:35:00+00:00,206.13,206.96,205.6,206.59,11525
|
|
2024-03-08 13:40:00+00:00,206.58,206.83,206.24,206.83,6778
|
|
2024-03-08 13:45:00+00:00,206.81,207.37,206.75,207.0,6610
|
|
2024-03-08 13:50:00+00:00,207.02,207.64,206.39,207.41,6903
|
|
2024-03-08 13:55:00+00:00,207.46,208.0,207.01,207.6,6547
|
|
2024-03-08 14:00:00+00:00,207.59,208.7,207.27,208.37,8856
|
|
2024-03-08 14:05:00+00:00,208.36,209.0,208.15,208.88,7393
|
|
2024-03-08 14:10:00+00:00,208.91,209.18,208.03,208.31,7588
|
|
2024-03-08 14:15:00+00:00,208.31,208.91,208.22,208.61,5732
|
|
2024-03-08 14:20:00+00:00,208.6,209.51,208.43,209.34,7252
|
|
2024-03-08 14:25:00+00:00,209.36,209.58,208.87,209.31,6265
|
|
2024-03-08 14:30:00+00:00,209.31,210.17,209.27,210.09,7331
|
|
2024-03-08 14:35:00+00:00,210.08,210.44,209.77,209.89,7766
|
|
2024-03-08 14:40:00+00:00,209.88,210.95,209.86,210.85,7804
|
|
2024-03-08 14:45:00+00:00,210.82,210.96,209.71,210.0,8180
|
|
2024-03-08 14:50:00+00:00,210.01,210.16,208.89,208.97,8297
|
|
2024-03-08 14:55:00+00:00,208.97,209.84,208.95,209.71,5543
|
|
2024-03-08 15:00:00+00:00,209.72,210.2,209.53,209.59,6311
|
|
2024-03-08 15:05:00+00:00,209.59,209.61,208.41,209.07,9079
|
|
2024-03-08 15:10:00+00:00,209.09,209.6,208.28,209.12,7091
|
|
2024-03-08 15:15:00+00:00,209.12,209.27,208.45,208.81,4753
|
|
2024-03-08 15:20:00+00:00,208.78,209.39,208.42,209.2,5844
|
|
2024-03-08 15:25:00+00:00,209.19,209.55,208.11,208.33,7318
|
|
2024-03-08 15:30:00+00:00,208.33,209.52,208.03,209.24,6397
|
|
2024-03-08 15:35:00+00:00,209.22,209.44,208.63,208.66,4942
|
|
2024-03-08 15:40:00+00:00,208.7,209.21,208.64,208.73,4375
|
|
2024-03-08 15:45:00+00:00,208.75,209.06,208.57,208.69,4896
|
|
2024-03-08 15:50:00+00:00,208.67,208.91,207.89,208.4,11021
|
|
2024-03-08 15:55:00+00:00,208.37,208.41,207.26,207.28,15663
|
|
2024-03-11 09:30:00+00:00,203.01,203.2,197.44,198.0,32627
|
|
2024-03-11 09:35:00+00:00,198.03,202.74,197.87,202.74,19928
|
|
2024-03-11 09:40:00+00:00,202.72,203.26,200.11,201.34,16711
|
|
2024-03-11 09:45:00+00:00,201.31,202.92,200.5,201.07,13386
|
|
2024-03-11 09:50:00+00:00,201.08,201.39,197.91,197.99,17084
|
|
2024-03-11 09:55:00+00:00,197.96,199.89,196.7,197.14,17914
|
|
2024-03-11 10:00:00+00:00,197.09,199.61,197.09,198.23,14078
|
|
2024-03-11 10:05:00+00:00,198.21,200.14,198.13,199.47,10680
|
|
2024-03-11 10:10:00+00:00,199.44,199.98,198.03,199.28,9834
|
|
2024-03-11 10:15:00+00:00,199.27,201.34,199.26,200.76,11296
|
|
2024-03-11 10:20:00+00:00,200.78,201.04,199.7,200.13,8150
|
|
2024-03-11 10:25:00+00:00,200.13,200.84,200.0,200.25,7459
|
|
2024-03-11 10:30:00+00:00,200.23,202.66,200.0,202.18,12003
|
|
2024-03-11 10:35:00+00:00,202.15,202.79,200.31,200.62,10289
|
|
2024-03-11 10:40:00+00:00,200.62,202.03,200.53,201.56,6901
|
|
2024-03-11 10:45:00+00:00,201.53,202.14,200.66,201.3,7798
|
|
2024-03-11 10:50:00+00:00,201.29,203.46,201.18,203.0,10482
|
|
2024-03-11 10:55:00+00:00,202.97,203.55,202.32,202.38,8467
|
|
2024-03-11 11:00:00+00:00,202.3,202.31,201.6,201.91,8593
|
|
2024-03-11 11:05:00+00:00,201.89,202.22,200.85,200.9,6650
|
|
2024-03-11 11:10:00+00:00,200.87,201.05,199.92,200.72,7478
|
|
2024-03-11 11:15:00+00:00,200.72,200.75,199.81,200.36,6523
|
|
2024-03-11 11:20:00+00:00,200.37,200.38,199.45,199.47,6834
|
|
2024-03-11 11:25:00+00:00,199.48,200.31,199.36,199.58,5771
|
|
2024-03-11 11:30:00+00:00,199.57,199.88,199.24,199.86,8237
|
|
2024-03-11 11:35:00+00:00,199.85,200.37,199.45,199.45,6373
|
|
2024-03-11 11:40:00+00:00,199.44,199.99,199.25,199.98,5091
|
|
2024-03-11 11:45:00+00:00,199.99,200.86,199.4,200.33,6989
|
|
2024-03-11 11:50:00+00:00,200.35,200.69,199.75,199.94,5431
|
|
2024-03-11 11:55:00+00:00,199.94,200.89,199.63,200.7,5222
|
|
2024-03-11 12:00:00+00:00,200.7,200.97,200.15,200.68,6278
|
|
2024-03-11 12:05:00+00:00,200.68,200.69,199.84,200.21,4646
|
|
2024-03-11 12:10:00+00:00,200.25,200.39,199.71,200.16,4961
|
|
2024-03-11 12:15:00+00:00,200.15,201.11,199.55,201.04,8174
|
|
2024-03-11 12:20:00+00:00,201.06,201.27,200.66,201.07,4240
|
|
2024-03-11 12:25:00+00:00,201.05,201.28,200.68,200.92,4019
|
|
2024-03-11 12:30:00+00:00,200.91,201.49,200.8,201.47,4434
|
|
2024-03-11 12:35:00+00:00,201.46,201.79,200.61,200.74,5690
|
|
2024-03-11 12:40:00+00:00,200.7,200.97,200.07,200.13,5446
|
|
2024-03-11 12:45:00+00:00,200.14,200.53,199.88,200.0,4495
|
|
2024-03-11 12:50:00+00:00,200.01,200.47,199.98,200.2,3152
|
|
2024-03-11 12:55:00+00:00,200.22,200.54,200.04,200.28,3264
|
|
2024-03-11 13:00:00+00:00,200.34,200.45,199.88,200.14,3950
|
|
2024-03-11 13:05:00+00:00,200.15,200.37,199.69,199.95,3759
|
|
2024-03-11 13:10:00+00:00,199.92,200.09,199.6,199.92,3890
|
|
2024-03-11 13:15:00+00:00,199.92,200.34,199.41,200.12,5820
|
|
2024-03-11 13:20:00+00:00,200.1,200.56,200.03,200.41,4203
|
|
2024-03-11 13:25:00+00:00,200.39,200.62,200.13,200.16,3533
|
|
2024-03-11 13:30:00+00:00,200.19,200.34,199.55,199.64,3530
|
|
2024-03-11 13:35:00+00:00,199.65,199.76,198.4,198.44,7135
|
|
2024-03-11 13:40:00+00:00,198.43,198.64,198.0,198.21,7653
|
|
2024-03-11 13:45:00+00:00,198.25,198.84,198.02,198.65,6156
|
|
2024-03-11 13:50:00+00:00,198.64,198.75,198.09,198.09,5154
|
|
2024-03-11 13:55:00+00:00,198.09,198.56,198.02,198.49,5079
|
|
2024-03-11 14:00:00+00:00,198.52,199.05,198.1,199.0,5526
|
|
2024-03-11 14:05:00+00:00,198.99,199.09,198.58,198.58,3473
|
|
2024-03-11 14:10:00+00:00,198.57,198.72,197.96,198.63,7033
|
|
2024-03-11 14:15:00+00:00,198.66,199.17,198.61,198.94,4585
|
|
2024-03-11 14:20:00+00:00,198.95,199.24,198.84,199.17,4649
|
|
2024-03-11 14:25:00+00:00,199.16,199.16,198.64,198.95,3440
|
|
2024-03-11 14:30:00+00:00,198.96,199.1,198.52,198.75,3462
|
|
2024-03-11 14:35:00+00:00,198.74,198.98,198.44,198.71,3338
|
|
2024-03-11 14:40:00+00:00,198.68,199.04,198.62,198.97,3136
|
|
2024-03-11 14:45:00+00:00,198.98,199.92,198.95,199.82,5625
|
|
2024-03-11 14:50:00+00:00,199.85,200.18,199.28,199.46,4661
|
|
2024-03-11 14:55:00+00:00,199.42,199.67,198.97,199.16,4104
|
|
2024-03-11 15:00:00+00:00,199.15,199.15,198.51,198.77,4099
|
|
2024-03-11 15:05:00+00:00,198.73,198.76,198.26,198.31,3797
|
|
2024-03-11 15:10:00+00:00,198.3,198.7,198.16,198.17,4545
|
|
2024-03-11 15:15:00+00:00,198.17,198.22,197.0,197.6,7341
|
|
2024-03-11 15:20:00+00:00,197.61,197.82,197.0,197.25,7344
|
|
2024-03-11 15:25:00+00:00,197.25,197.49,196.76,197.39,7672
|
|
2024-03-11 15:30:00+00:00,197.38,198.27,197.31,198.16,6613
|
|
2024-03-11 15:35:00+00:00,198.16,198.25,197.4,197.42,4692
|
|
2024-03-11 15:40:00+00:00,197.42,198.45,197.41,198.44,6219
|
|
2024-03-11 15:45:00+00:00,198.42,198.68,198.13,198.41,6749
|
|
2024-03-11 15:50:00+00:00,198.43,198.5,197.55,197.9,7459
|
|
2024-03-11 15:55:00+00:00,197.89,198.49,197.76,198.39,10500
|
|
2024-03-12 09:30:00+00:00,200.65,201.23,197.8,197.87,17962
|
|
2024-03-12 09:35:00+00:00,197.84,198.62,195.8,196.28,17302
|
|
2024-03-12 09:40:00+00:00,196.25,196.98,194.65,194.95,17566
|
|
2024-03-12 09:45:00+00:00,194.94,195.97,194.27,195.92,12880
|
|
2024-03-12 09:50:00+00:00,195.95,197.43,195.54,197.09,14502
|
|
2024-03-12 09:55:00+00:00,197.13,198.44,196.86,198.41,14270
|
|
2024-03-12 10:00:00+00:00,198.4,198.62,197.7,197.98,12476
|
|
2024-03-12 10:05:00+00:00,197.95,199.15,197.66,198.04,13613
|
|
2024-03-12 10:10:00+00:00,198.06,198.55,197.02,197.17,10934
|
|
2024-03-12 10:15:00+00:00,197.13,197.63,196.49,196.98,9853
|
|
2024-03-12 10:20:00+00:00,196.98,198.64,196.7,198.64,9784
|
|
2024-03-12 10:25:00+00:00,198.65,198.95,198.23,198.75,9114
|
|
2024-03-12 10:30:00+00:00,198.76,199.95,198.7,199.87,13300
|
|
2024-03-12 10:35:00+00:00,199.89,199.94,198.81,199.2,8444
|
|
2024-03-12 10:40:00+00:00,199.19,199.97,198.93,199.58,8416
|
|
2024-03-12 10:45:00+00:00,199.55,200.45,199.54,200.42,11524
|
|
2024-03-12 10:50:00+00:00,200.39,200.99,200.06,200.21,9472
|
|
2024-03-12 10:55:00+00:00,200.21,201.29,199.75,201.29,13176
|
|
2024-03-12 11:00:00+00:00,201.3,201.84,200.85,200.87,12347
|
|
2024-03-12 11:05:00+00:00,200.87,201.85,200.36,201.25,9494
|
|
2024-03-12 11:10:00+00:00,201.3,201.81,200.46,200.54,7042
|
|
2024-03-12 11:15:00+00:00,200.56,201.33,200.55,200.92,7017
|
|
2024-03-12 11:20:00+00:00,200.92,201.48,200.45,201.4,7523
|
|
2024-03-12 11:25:00+00:00,201.37,202.18,201.0,201.87,9689
|
|
2024-03-12 11:30:00+00:00,201.86,201.92,201.14,201.73,5346
|
|
2024-03-12 11:35:00+00:00,201.73,201.75,200.53,200.68,6636
|
|
2024-03-12 11:40:00+00:00,200.7,200.74,199.53,200.15,9993
|
|
2024-03-12 11:45:00+00:00,200.13,200.37,199.52,200.31,6905
|
|
2024-03-12 11:50:00+00:00,200.34,200.68,200.12,200.38,4731
|
|
2024-03-12 11:55:00+00:00,200.37,200.52,200.0,200.25,3667
|
|
2024-03-12 12:00:00+00:00,200.28,200.43,199.76,199.82,4057
|
|
2024-03-12 12:05:00+00:00,199.76,200.42,199.75,199.9,4334
|
|
2024-03-12 12:10:00+00:00,199.89,200.64,199.88,200.61,3207
|
|
2024-03-12 12:15:00+00:00,200.61,201.28,200.56,200.66,6609
|
|
2024-03-12 12:20:00+00:00,200.64,201.51,200.49,200.82,6158
|
|
2024-03-12 12:25:00+00:00,200.85,201.15,200.66,201.07,3532
|
|
2024-03-12 12:30:00+00:00,201.04,201.31,200.68,201.29,3038
|
|
2024-03-12 12:35:00+00:00,201.32,201.38,200.14,200.32,5144
|
|
2024-03-12 12:40:00+00:00,200.31,200.45,199.87,200.16,4737
|
|
2024-03-12 12:45:00+00:00,200.13,200.24,199.59,199.95,4774
|
|
2024-03-12 12:50:00+00:00,199.93,200.01,199.11,199.34,5957
|
|
2024-03-12 12:55:00+00:00,199.35,199.38,197.98,198.85,10836
|
|
2024-03-12 13:00:00+00:00,198.82,199.63,198.8,199.51,6245
|
|
2024-03-12 13:05:00+00:00,199.57,199.88,198.8,199.27,5303
|
|
2024-03-12 13:10:00+00:00,199.21,200.14,199.14,200.09,4748
|
|
2024-03-12 13:15:00+00:00,200.1,200.55,199.99,200.47,5629
|
|
2024-03-12 13:20:00+00:00,200.49,200.96,200.44,200.84,5173
|
|
2024-03-12 13:25:00+00:00,200.83,200.84,200.3,200.55,4605
|
|
2024-03-12 13:30:00+00:00,200.54,201.11,200.5,201.06,3912
|
|
2024-03-12 13:35:00+00:00,201.07,201.39,200.8,201.07,4391
|
|
2024-03-12 13:40:00+00:00,201.07,201.23,200.88,201.04,3367
|
|
2024-03-12 13:45:00+00:00,201.05,201.19,200.72,200.85,3072
|
|
2024-03-12 13:50:00+00:00,200.88,201.0,200.38,200.52,3426
|
|
2024-03-12 13:55:00+00:00,200.52,201.03,200.31,201.02,3561
|
|
2024-03-12 14:00:00+00:00,201.03,201.37,200.93,201.23,3181
|
|
2024-03-12 14:05:00+00:00,201.24,201.74,201.22,201.54,4390
|
|
2024-03-12 14:10:00+00:00,201.57,201.97,201.53,201.57,4786
|
|
2024-03-12 14:15:00+00:00,201.58,201.83,201.41,201.56,3254
|
|
2024-03-12 14:20:00+00:00,201.55,201.64,201.35,201.55,3207
|
|
2024-03-12 14:25:00+00:00,201.58,201.58,201.09,201.3,3591
|
|
2024-03-12 14:30:00+00:00,201.3,201.6,200.86,201.04,3927
|
|
2024-03-12 14:35:00+00:00,201.05,201.38,201.03,201.24,2637
|
|
2024-03-12 14:40:00+00:00,201.23,201.44,200.51,200.56,4158
|
|
2024-03-12 14:45:00+00:00,200.56,200.92,200.17,200.37,4478
|
|
2024-03-12 14:50:00+00:00,200.36,201.3,200.31,201.2,4116
|
|
2024-03-12 14:55:00+00:00,201.18,201.36,200.91,201.02,3341
|
|
2024-03-12 15:00:00+00:00,201.03,201.14,200.41,201.12,4190
|
|
2024-03-12 15:05:00+00:00,201.11,201.48,200.95,201.42,4327
|
|
2024-03-12 15:10:00+00:00,201.4,201.67,201.33,201.52,4060
|
|
2024-03-12 15:15:00+00:00,201.54,201.58,200.98,201.28,3834
|
|
2024-03-12 15:20:00+00:00,201.27,201.67,201.18,201.63,3319
|
|
2024-03-12 15:25:00+00:00,201.62,201.72,201.25,201.47,3673
|
|
2024-03-12 15:30:00+00:00,201.47,201.74,201.31,201.69,4283
|
|
2024-03-12 15:35:00+00:00,201.66,201.84,201.41,201.81,4068
|
|
2024-03-12 15:40:00+00:00,201.81,202.27,201.75,202.0,6248
|
|
2024-03-12 15:45:00+00:00,201.99,202.57,201.9,202.56,5178
|
|
2024-03-12 15:50:00+00:00,202.54,202.75,202.18,202.4,7477
|
|
2024-03-12 15:55:00+00:00,202.41,202.85,202.4,202.73,13493
|
|
2024-03-13 09:30:00+00:00,198.65,198.83,196.55,196.59,24311
|
|
2024-03-13 09:35:00+00:00,196.58,197.57,195.06,195.36,19217
|
|
2024-03-13 09:40:00+00:00,195.43,196.3,193.62,194.28,22970
|
|
2024-03-13 09:45:00+00:00,194.29,195.16,193.56,195.13,18145
|
|
2024-03-13 09:50:00+00:00,195.15,196.07,194.78,195.79,15624
|
|
2024-03-13 09:55:00+00:00,195.78,196.35,194.81,194.84,13935
|
|
2024-03-13 10:00:00+00:00,194.85,195.54,193.65,195.48,14943
|
|
2024-03-13 10:05:00+00:00,195.48,195.86,194.09,195.2,13770
|
|
2024-03-13 10:10:00+00:00,195.2,195.26,193.3,193.3,13744
|
|
2024-03-13 10:15:00+00:00,193.3,193.98,192.7,193.64,17925
|
|
2024-03-13 10:20:00+00:00,193.66,194.29,193.45,193.9,9123
|
|
2024-03-13 10:25:00+00:00,193.92,194.36,192.94,194.03,10746
|
|
2024-03-13 10:30:00+00:00,194.06,194.79,193.72,194.44,7733
|
|
2024-03-13 10:35:00+00:00,194.44,194.8,193.92,194.3,7489
|
|
2024-03-13 10:40:00+00:00,194.3,195.37,194.12,195.35,9339
|
|
2024-03-13 10:45:00+00:00,195.3,195.56,194.74,194.92,8533
|
|
2024-03-13 10:50:00+00:00,194.92,195.32,194.05,194.34,7717
|
|
2024-03-13 10:55:00+00:00,194.36,194.75,193.8,194.49,6776
|
|
2024-03-13 11:00:00+00:00,194.51,195.02,193.8,194.89,6064
|
|
2024-03-13 11:05:00+00:00,194.9,195.9,194.88,195.86,8424
|
|
2024-03-13 11:10:00+00:00,195.87,196.2,195.32,195.41,8327
|
|
2024-03-13 11:15:00+00:00,195.42,195.98,195.17,195.66,6706
|
|
2024-03-13 11:20:00+00:00,195.67,195.74,194.93,195.09,5621
|
|
2024-03-13 11:25:00+00:00,195.13,195.41,194.07,194.24,6784
|
|
2024-03-13 11:30:00+00:00,194.25,194.9,194.11,194.2,5395
|
|
2024-03-13 11:35:00+00:00,194.21,194.54,193.82,193.84,5894
|
|
2024-03-13 11:40:00+00:00,193.83,194.18,193.45,193.97,7206
|
|
2024-03-13 11:45:00+00:00,193.99,193.99,193.45,193.73,5769
|
|
2024-03-13 11:50:00+00:00,193.74,194.3,193.72,194.21,5083
|
|
2024-03-13 11:55:00+00:00,194.22,194.81,194.22,194.74,5327
|
|
2024-03-13 12:00:00+00:00,194.71,195.15,194.46,194.81,5457
|
|
2024-03-13 12:05:00+00:00,194.81,195.15,194.67,195.1,4590
|
|
2024-03-13 12:10:00+00:00,195.1,195.21,194.67,195.18,3840
|
|
2024-03-13 12:15:00+00:00,195.19,195.43,194.64,195.03,5244
|
|
2024-03-13 12:20:00+00:00,195.03,195.27,194.9,195.13,3131
|
|
2024-03-13 12:25:00+00:00,195.15,195.35,194.95,195.1,3620
|
|
2024-03-13 12:30:00+00:00,195.09,195.25,194.19,194.35,5304
|
|
2024-03-13 12:35:00+00:00,194.37,194.69,194.18,194.61,4085
|
|
2024-03-13 12:40:00+00:00,194.6,195.25,194.59,195.02,3981
|
|
2024-03-13 12:45:00+00:00,195.01,195.25,194.69,194.97,3894
|
|
2024-03-13 12:50:00+00:00,195.0,195.21,194.73,194.96,3555
|
|
2024-03-13 12:55:00+00:00,194.98,195.23,194.87,195.02,3056
|
|
2024-03-13 13:00:00+00:00,195.01,195.81,194.99,195.31,5590
|
|
2024-03-13 13:05:00+00:00,195.31,196.4,195.29,196.35,6551
|
|
2024-03-13 13:10:00+00:00,196.36,196.81,195.81,195.94,8214
|
|
2024-03-13 13:15:00+00:00,195.93,196.16,195.58,195.87,4646
|
|
2024-03-13 13:20:00+00:00,195.9,196.1,195.65,195.92,2652
|
|
2024-03-13 13:25:00+00:00,195.92,196.2,195.87,196.15,4093
|
|
2024-03-13 13:30:00+00:00,196.13,196.44,195.68,195.74,5486
|
|
2024-03-13 13:35:00+00:00,195.75,196.1,195.73,195.94,3535
|
|
2024-03-13 13:40:00+00:00,195.94,196.03,195.23,195.38,4375
|
|
2024-03-13 13:45:00+00:00,195.35,195.73,194.92,194.97,4891
|
|
2024-03-13 13:50:00+00:00,194.95,195.9,194.92,195.85,4222
|
|
2024-03-13 13:55:00+00:00,195.84,195.86,195.51,195.67,2388
|
|
2024-03-13 14:00:00+00:00,195.65,195.81,195.16,195.16,3402
|
|
2024-03-13 14:05:00+00:00,195.18,195.44,194.66,194.69,4176
|
|
2024-03-13 14:10:00+00:00,194.73,195.26,194.56,194.92,4100
|
|
2024-03-13 14:15:00+00:00,194.92,195.43,194.9,195.01,3795
|
|
2024-03-13 14:20:00+00:00,195.0,195.59,194.99,195.49,3016
|
|
2024-03-13 14:25:00+00:00,195.49,195.76,195.22,195.51,3603
|
|
2024-03-13 14:30:00+00:00,195.55,195.69,195.44,195.5,2178
|
|
2024-03-13 14:35:00+00:00,195.5,195.91,195.49,195.67,3366
|
|
2024-03-13 14:40:00+00:00,195.66,196.18,195.66,195.98,5500
|
|
2024-03-13 14:45:00+00:00,195.99,196.27,195.84,196.13,4028
|
|
2024-03-13 14:50:00+00:00,196.12,196.42,196.02,196.14,3634
|
|
2024-03-13 14:55:00+00:00,196.14,196.41,195.82,196.0,4230
|
|
2024-03-13 15:00:00+00:00,195.98,196.66,195.94,196.45,4516
|
|
2024-03-13 15:05:00+00:00,196.42,196.59,196.14,196.53,4793
|
|
2024-03-13 15:10:00+00:00,196.51,196.54,195.99,196.12,3631
|
|
2024-03-13 15:15:00+00:00,196.12,196.8,196.11,196.64,5189
|
|
2024-03-13 15:20:00+00:00,196.64,196.79,195.72,195.74,5050
|
|
2024-03-13 15:25:00+00:00,195.74,196.04,194.45,195.0,7691
|
|
2024-03-13 15:30:00+00:00,194.99,195.39,194.41,194.77,6530
|
|
2024-03-13 15:35:00+00:00,194.78,194.92,194.41,194.64,4755
|
|
2024-03-13 15:40:00+00:00,194.63,195.21,194.57,195.09,4874
|
|
2024-03-13 15:45:00+00:00,195.07,195.69,194.78,195.65,5710
|
|
2024-03-13 15:50:00+00:00,195.63,195.71,194.79,195.2,5969
|
|
2024-03-13 15:55:00+00:00,195.19,195.19,194.44,194.76,11201
|
|
2024-03-14 09:30:00+00:00,193.08,196.93,192.31,196.33,18978
|
|
2024-03-14 09:35:00+00:00,196.36,196.83,194.91,196.4,13304
|
|
2024-03-14 09:40:00+00:00,196.41,196.67,195.05,195.17,11598
|
|
2024-03-14 09:45:00+00:00,195.15,195.48,193.25,193.26,14615
|
|
2024-03-14 09:50:00+00:00,193.27,193.3,190.89,191.14,18937
|
|
2024-03-14 09:55:00+00:00,191.16,192.68,191.16,191.75,11163
|
|
2024-03-14 10:00:00+00:00,191.75,192.21,190.36,192.09,14583
|
|
2024-03-14 10:05:00+00:00,192.08,192.5,191.73,192.18,9781
|
|
2024-03-14 10:10:00+00:00,192.21,193.44,191.9,193.4,10955
|
|
2024-03-14 10:15:00+00:00,193.41,193.87,192.93,193.01,9788
|
|
2024-03-14 10:20:00+00:00,193.04,193.88,192.68,193.44,9376
|
|
2024-03-14 10:25:00+00:00,193.46,194.47,193.01,194.33,8669
|
|
2024-03-14 10:30:00+00:00,194.33,194.96,194.19,194.93,10524
|
|
2024-03-14 10:35:00+00:00,194.93,195.03,193.77,194.15,7821
|
|
2024-03-14 10:40:00+00:00,194.15,194.41,193.62,193.87,6221
|
|
2024-03-14 10:45:00+00:00,193.89,195.07,193.78,193.95,9023
|
|
2024-03-14 10:50:00+00:00,194.01,194.85,193.7,194.0,5895
|
|
2024-03-14 10:55:00+00:00,193.95,194.37,193.31,193.61,5054
|
|
2024-03-14 11:00:00+00:00,193.61,194.19,192.98,193.06,6389
|
|
2024-03-14 11:05:00+00:00,193.11,193.65,192.62,192.89,5681
|
|
2024-03-14 11:10:00+00:00,192.91,193.46,192.88,192.97,4313
|
|
2024-03-14 11:15:00+00:00,192.95,193.19,192.34,192.52,6209
|
|
2024-03-14 11:20:00+00:00,192.56,192.63,191.88,192.1,6875
|
|
2024-03-14 11:25:00+00:00,192.05,192.21,191.54,191.91,5868
|
|
2024-03-14 11:30:00+00:00,191.91,192.77,191.72,192.75,5172
|
|
2024-03-14 11:35:00+00:00,192.74,192.95,192.28,192.68,5347
|
|
2024-03-14 11:40:00+00:00,192.72,192.91,192.25,192.58,3898
|
|
2024-03-14 11:45:00+00:00,192.61,193.04,192.32,192.35,4499
|
|
2024-03-14 11:50:00+00:00,192.37,192.87,192.17,192.45,4319
|
|
2024-03-14 11:55:00+00:00,192.44,192.78,192.25,192.51,3424
|
|
2024-03-14 12:00:00+00:00,192.48,192.82,191.75,191.86,4379
|
|
2024-03-14 12:05:00+00:00,191.86,191.96,191.0,191.07,6262
|
|
2024-03-14 12:10:00+00:00,191.06,191.62,190.87,191.43,5367
|
|
2024-03-14 12:15:00+00:00,191.47,191.57,191.12,191.17,3567
|
|
2024-03-14 12:20:00+00:00,191.18,191.83,191.16,191.56,4042
|
|
2024-03-14 12:25:00+00:00,191.63,191.99,191.4,191.83,3865
|
|
2024-03-14 12:30:00+00:00,191.85,192.07,191.66,191.68,4415
|
|
2024-03-14 12:35:00+00:00,191.67,192.13,191.66,191.96,3705
|
|
2024-03-14 12:40:00+00:00,191.94,192.08,191.58,191.62,2577
|
|
2024-03-14 12:45:00+00:00,191.64,191.75,191.25,191.29,3307
|
|
2024-03-14 12:50:00+00:00,191.31,191.67,190.89,191.17,5956
|
|
2024-03-14 12:55:00+00:00,191.14,191.19,190.41,190.77,6775
|
|
2024-03-14 13:00:00+00:00,190.75,190.98,190.12,190.28,6271
|
|
2024-03-14 13:05:00+00:00,190.3,190.44,189.81,190.0,8887
|
|
2024-03-14 13:10:00+00:00,189.96,190.16,189.23,189.56,9609
|
|
2024-03-14 13:15:00+00:00,189.54,189.59,188.63,188.8,10085
|
|
2024-03-14 13:20:00+00:00,188.82,189.2,188.35,188.99,11677
|
|
2024-03-14 13:25:00+00:00,189.01,189.21,188.18,188.24,9273
|
|
2024-03-14 13:30:00+00:00,188.24,188.83,187.96,188.16,9820
|
|
2024-03-14 13:35:00+00:00,188.19,188.57,187.48,187.91,8416
|
|
2024-03-14 13:40:00+00:00,187.91,188.4,186.75,187.23,13578
|
|
2024-03-14 13:45:00+00:00,187.25,187.51,186.24,187.48,15699
|
|
2024-03-14 13:50:00+00:00,187.46,187.77,186.67,187.71,11210
|
|
2024-03-14 13:55:00+00:00,187.72,188.42,187.52,188.28,10366
|
|
2024-03-14 14:00:00+00:00,188.34,188.8,187.74,187.76,10564
|
|
2024-03-14 14:05:00+00:00,187.77,188.22,187.15,187.46,9939
|
|
2024-03-14 14:10:00+00:00,187.45,188.16,187.24,188.0,6759
|
|
2024-03-14 14:15:00+00:00,187.96,188.12,187.04,187.22,6119
|
|
2024-03-14 14:20:00+00:00,187.23,187.42,186.52,186.63,8192
|
|
2024-03-14 14:25:00+00:00,186.64,187.58,186.6,187.14,7527
|
|
2024-03-14 14:30:00+00:00,187.13,187.71,187.02,187.42,5670
|
|
2024-03-14 14:35:00+00:00,187.4,187.51,186.43,186.57,7261
|
|
2024-03-14 14:40:00+00:00,186.58,187.35,186.19,186.94,8054
|
|
2024-03-14 14:45:00+00:00,186.93,187.66,186.73,186.97,6489
|
|
2024-03-14 14:50:00+00:00,186.99,187.0,185.88,186.41,8201
|
|
2024-03-14 14:55:00+00:00,186.43,186.43,185.46,185.49,6426
|
|
2024-03-14 15:00:00+00:00,185.49,186.02,185.17,185.53,9123
|
|
2024-03-14 15:05:00+00:00,185.52,185.6,184.57,185.09,9980
|
|
2024-03-14 15:10:00+00:00,185.08,185.35,184.3,184.69,8046
|
|
2024-03-14 15:15:00+00:00,184.69,185.33,184.52,185.07,8432
|
|
2024-03-14 15:20:00+00:00,185.09,185.43,184.66,184.85,5504
|
|
2024-03-14 15:25:00+00:00,184.85,185.28,184.55,185.15,4952
|
|
2024-03-14 15:30:00+00:00,185.13,185.21,184.3,184.38,7283
|
|
2024-03-14 15:35:00+00:00,184.38,185.45,184.03,185.36,9007
|
|
2024-03-14 15:40:00+00:00,185.35,186.05,185.07,186.05,9290
|
|
2024-03-14 15:45:00+00:00,186.03,186.42,185.53,186.16,10658
|
|
2024-03-14 15:50:00+00:00,186.24,187.27,186.03,187.24,11277
|
|
2024-03-14 15:55:00+00:00,187.23,187.5,186.58,187.27,14561
|
|
2024-03-15 09:30:00+00:00,184.83,187.19,184.48,186.49,36387
|
|
2024-03-15 09:35:00+00:00,186.47,187.1,185.55,186.93,10847
|
|
2024-03-15 09:40:00+00:00,186.9,188.22,186.77,187.46,11731
|
|
2024-03-15 09:45:00+00:00,187.5,188.59,187.05,188.12,13548
|
|
2024-03-15 09:50:00+00:00,188.13,189.01,187.88,188.41,13998
|
|
2024-03-15 09:55:00+00:00,188.4,189.24,187.25,187.58,14190
|
|
2024-03-15 10:00:00+00:00,187.54,188.32,187.02,187.66,11637
|
|
2024-03-15 10:05:00+00:00,187.68,188.62,186.9,188.59,11976
|
|
2024-03-15 10:10:00+00:00,188.55,189.87,188.55,189.73,13205
|
|
2024-03-15 10:15:00+00:00,189.71,190.24,189.33,189.41,12556
|
|
2024-03-15 10:20:00+00:00,189.43,190.74,189.26,190.63,13096
|
|
2024-03-15 10:25:00+00:00,190.63,191.44,190.23,190.77,16850
|
|
2024-03-15 10:30:00+00:00,190.78,192.39,190.72,192.17,17256
|
|
2024-03-15 10:35:00+00:00,192.14,193.29,192.02,192.96,16944
|
|
2024-03-15 10:40:00+00:00,192.95,193.18,192.36,192.59,13388
|
|
2024-03-15 10:45:00+00:00,192.58,192.99,191.74,192.57,12294
|
|
2024-03-15 10:50:00+00:00,192.53,192.68,191.9,191.99,9046
|
|
2024-03-15 10:55:00+00:00,192.01,192.8,191.68,191.79,12615
|
|
2024-03-15 11:00:00+00:00,191.84,192.1,191.15,191.76,12971
|
|
2024-03-15 11:05:00+00:00,191.78,191.9,191.07,191.66,9826
|
|
2024-03-15 11:10:00+00:00,191.68,192.6,191.58,192.5,10177
|
|
2024-03-15 11:15:00+00:00,192.48,192.76,192.0,192.06,10105
|
|
2024-03-15 11:20:00+00:00,192.03,192.49,191.31,191.48,8701
|
|
2024-03-15 11:25:00+00:00,191.47,191.83,190.91,191.71,9073
|
|
2024-03-15 11:30:00+00:00,191.72,192.05,191.43,191.47,7200
|
|
2024-03-15 11:35:00+00:00,191.46,192.37,191.42,191.64,7593
|
|
2024-03-15 11:40:00+00:00,191.67,192.31,191.57,192.29,6090
|
|
2024-03-15 11:45:00+00:00,192.28,192.94,191.73,191.96,10082
|
|
2024-03-15 11:50:00+00:00,192.0,192.53,191.76,192.32,4948
|
|
2024-03-15 11:55:00+00:00,192.34,192.82,192.12,192.18,6584
|
|
2024-03-15 12:00:00+00:00,192.15,193.05,191.86,192.53,10111
|
|
2024-03-15 12:05:00+00:00,192.53,192.76,192.02,192.11,7147
|
|
2024-03-15 12:10:00+00:00,192.12,192.3,191.64,191.79,6805
|
|
2024-03-15 12:15:00+00:00,191.78,192.22,191.3,192.02,10755
|
|
2024-03-15 12:20:00+00:00,192.02,192.35,191.57,191.9,8623
|
|
2024-03-15 12:25:00+00:00,191.88,192.32,191.59,192.1,5354
|
|
2024-03-15 12:30:00+00:00,192.1,192.77,192.0,192.15,6005
|
|
2024-03-15 12:35:00+00:00,192.18,192.7,192.16,192.56,5087
|
|
2024-03-15 12:40:00+00:00,192.58,193.16,192.27,192.86,6233
|
|
2024-03-15 12:45:00+00:00,192.84,193.44,192.73,192.83,7790
|
|
2024-03-15 12:50:00+00:00,192.82,192.96,191.67,191.69,8623
|
|
2024-03-15 12:55:00+00:00,191.67,191.76,191.35,191.58,6834
|
|
2024-03-15 13:00:00+00:00,191.55,191.79,191.34,191.49,5897
|
|
2024-03-15 13:05:00+00:00,191.5,192.65,191.22,192.37,8662
|
|
2024-03-15 13:10:00+00:00,192.35,192.7,192.04,192.53,6098
|
|
2024-03-15 13:15:00+00:00,192.52,193.14,192.51,192.9,7326
|
|
2024-03-15 13:20:00+00:00,192.93,193.38,192.8,193.33,5501
|
|
2024-03-15 13:25:00+00:00,193.36,193.54,192.81,192.81,8915
|
|
2024-03-15 13:30:00+00:00,192.83,193.32,192.82,193.26,5148
|
|
2024-03-15 13:35:00+00:00,193.25,193.8,193.04,193.78,6070
|
|
2024-03-15 13:40:00+00:00,193.77,193.78,193.12,193.2,7040
|
|
2024-03-15 13:45:00+00:00,193.2,193.31,192.64,192.65,6953
|
|
2024-03-15 13:50:00+00:00,192.67,192.94,192.51,192.71,6871
|
|
2024-03-15 13:55:00+00:00,192.71,193.47,192.7,193.26,7641
|
|
2024-03-15 14:00:00+00:00,193.3,193.71,193.16,193.56,5749
|
|
2024-03-15 14:05:00+00:00,193.56,193.78,193.03,193.5,5703
|
|
2024-03-15 14:10:00+00:00,193.5,193.75,192.21,192.45,6054
|
|
2024-03-15 14:15:00+00:00,192.43,192.71,192.28,192.51,4764
|
|
2024-03-15 14:20:00+00:00,192.5,192.55,191.94,191.94,5462
|
|
2024-03-15 14:25:00+00:00,191.96,192.47,191.77,192.36,6002
|
|
2024-03-15 14:30:00+00:00,192.36,192.87,192.24,192.7,6970
|
|
2024-03-15 14:35:00+00:00,192.7,192.88,192.49,192.57,4316
|
|
2024-03-15 14:40:00+00:00,192.57,193.08,192.39,192.97,5207
|
|
2024-03-15 14:45:00+00:00,192.98,193.0,192.25,192.33,4030
|
|
2024-03-15 14:50:00+00:00,192.32,192.85,192.27,192.8,4436
|
|
2024-03-15 14:55:00+00:00,192.78,193.11,192.76,192.86,4464
|
|
2024-03-15 15:00:00+00:00,192.88,193.38,192.84,193.06,5505
|
|
2024-03-15 15:05:00+00:00,193.05,193.06,192.46,192.46,4506
|
|
2024-03-15 15:10:00+00:00,192.48,193.08,192.36,192.96,5817
|
|
2024-03-15 15:15:00+00:00,192.97,193.05,192.57,192.68,5091
|
|
2024-03-15 15:20:00+00:00,192.68,192.78,192.11,192.37,6212
|
|
2024-03-15 15:25:00+00:00,192.36,193.09,192.3,192.91,5906
|
|
2024-03-15 15:30:00+00:00,192.92,193.12,192.4,192.52,5561
|
|
2024-03-15 15:35:00+00:00,192.52,192.71,192.1,192.52,5453
|
|
2024-03-15 15:40:00+00:00,192.51,193.05,192.3,192.5,6676
|
|
2024-03-15 15:45:00+00:00,192.51,192.61,192.28,192.39,5487
|
|
2024-03-15 15:50:00+00:00,192.39,192.42,190.93,191.18,13574
|
|
2024-03-15 15:55:00+00:00,191.16,191.29,190.55,191.1,17631
|
|
2024-03-18 09:30:00+00:00,193.26,193.5,190.58,191.0,23658
|
|
2024-03-18 09:35:00+00:00,190.95,192.0,190.45,191.32,13816
|
|
2024-03-18 09:40:00+00:00,191.33,191.85,191.0,191.42,10727
|
|
2024-03-18 09:45:00+00:00,191.44,192.06,190.76,191.63,11699
|
|
2024-03-18 09:50:00+00:00,191.63,191.83,189.14,189.96,15731
|
|
2024-03-18 09:55:00+00:00,189.97,190.11,188.56,188.56,12214
|
|
2024-03-18 10:00:00+00:00,188.57,189.77,188.05,189.53,12156
|
|
2024-03-18 10:05:00+00:00,189.52,190.75,189.15,190.72,9852
|
|
2024-03-18 10:10:00+00:00,190.73,191.74,190.66,191.0,13183
|
|
2024-03-18 10:15:00+00:00,191.0,191.26,190.0,190.06,10732
|
|
2024-03-18 10:20:00+00:00,190.06,190.82,189.74,190.73,8820
|
|
2024-03-18 10:25:00+00:00,190.76,191.92,190.64,191.8,10867
|
|
2024-03-18 10:30:00+00:00,191.81,192.06,191.22,191.82,9548
|
|
2024-03-18 10:35:00+00:00,191.85,192.71,191.57,192.56,8904
|
|
2024-03-18 10:40:00+00:00,192.55,193.18,192.49,192.84,8732
|
|
2024-03-18 10:45:00+00:00,192.85,193.44,192.53,193.15,7954
|
|
2024-03-18 10:50:00+00:00,193.17,193.29,192.11,192.27,6571
|
|
2024-03-18 10:55:00+00:00,192.25,192.76,191.99,192.31,5514
|
|
2024-03-18 11:00:00+00:00,192.34,192.55,191.38,191.55,7234
|
|
2024-03-18 11:05:00+00:00,191.51,191.55,190.9,190.98,6645
|
|
2024-03-18 11:10:00+00:00,191.0,191.11,189.98,190.24,7066
|
|
2024-03-18 11:15:00+00:00,190.23,190.3,189.43,190.1,7535
|
|
2024-03-18 11:20:00+00:00,190.09,190.5,189.88,190.1,4500
|
|
2024-03-18 11:25:00+00:00,190.15,190.55,189.96,190.52,4620
|
|
2024-03-18 11:30:00+00:00,190.55,190.63,189.73,190.16,5050
|
|
2024-03-18 11:35:00+00:00,190.18,191.1,190.03,191.0,5003
|
|
2024-03-18 11:40:00+00:00,190.99,191.49,190.88,191.35,4799
|
|
2024-03-18 11:45:00+00:00,191.38,191.94,191.12,191.54,6286
|
|
2024-03-18 11:50:00+00:00,191.54,191.62,190.87,191.08,4715
|
|
2024-03-18 11:55:00+00:00,191.07,191.88,190.75,191.72,5061
|
|
2024-03-18 12:00:00+00:00,191.74,191.88,190.9,191.78,6015
|
|
2024-03-18 12:05:00+00:00,191.82,192.39,191.57,192.32,4882
|
|
2024-03-18 12:10:00+00:00,192.32,192.72,192.31,192.49,5375
|
|
2024-03-18 12:15:00+00:00,192.5,192.54,192.02,192.13,3389
|
|
2024-03-18 12:20:00+00:00,192.14,192.35,191.79,192.3,3716
|
|
2024-03-18 12:25:00+00:00,192.3,192.44,191.56,191.67,4676
|
|
2024-03-18 12:30:00+00:00,191.66,191.84,190.95,191.38,5412
|
|
2024-03-18 12:35:00+00:00,191.39,191.76,191.28,191.61,4189
|
|
2024-03-18 12:40:00+00:00,191.61,192.05,191.3,191.92,4823
|
|
2024-03-18 12:45:00+00:00,191.87,191.93,191.29,191.3,2853
|
|
2024-03-18 12:50:00+00:00,191.34,191.4,190.52,190.6,5246
|
|
2024-03-18 12:55:00+00:00,190.58,190.65,190.14,190.45,4025
|
|
2024-03-18 13:00:00+00:00,190.46,190.78,190.11,190.35,3711
|
|
2024-03-18 13:05:00+00:00,190.36,191.05,190.26,190.88,3066
|
|
2024-03-18 13:10:00+00:00,190.88,191.19,190.79,191.02,2898
|
|
2024-03-18 13:15:00+00:00,191.03,191.67,191.01,191.64,4129
|
|
2024-03-18 13:20:00+00:00,191.64,192.19,191.62,192.09,4490
|
|
2024-03-18 13:25:00+00:00,192.08,192.31,191.88,191.88,4301
|
|
2024-03-18 13:30:00+00:00,191.88,192.11,191.57,191.71,3238
|
|
2024-03-18 13:35:00+00:00,191.71,191.76,191.25,191.29,3196
|
|
2024-03-18 13:40:00+00:00,191.29,191.79,191.15,191.74,3331
|
|
2024-03-18 13:45:00+00:00,191.73,191.91,191.5,191.81,2995
|
|
2024-03-18 13:50:00+00:00,191.81,191.95,191.35,191.59,3093
|
|
2024-03-18 13:55:00+00:00,191.6,192.0,191.52,191.87,3273
|
|
2024-03-18 14:00:00+00:00,191.88,192.0,191.65,191.8,3290
|
|
2024-03-18 14:05:00+00:00,191.83,192.42,191.34,192.24,5080
|
|
2024-03-18 14:10:00+00:00,192.25,192.69,192.0,192.01,5098
|
|
2024-03-18 14:15:00+00:00,192.03,192.34,192.0,192.24,2755
|
|
2024-03-18 14:20:00+00:00,192.25,192.38,191.91,192.29,2739
|
|
2024-03-18 14:25:00+00:00,192.28,192.45,192.2,192.35,2824
|
|
2024-03-18 14:30:00+00:00,192.37,192.44,192.04,192.42,2530
|
|
2024-03-18 14:35:00+00:00,192.44,192.55,192.13,192.2,3493
|
|
2024-03-18 14:40:00+00:00,192.19,192.19,191.54,191.8,3292
|
|
2024-03-18 14:45:00+00:00,191.8,192.05,191.6,192.05,2626
|
|
2024-03-18 14:50:00+00:00,192.03,192.05,191.81,191.88,1988
|
|
2024-03-18 14:55:00+00:00,191.89,192.03,191.62,191.9,2401
|
|
2024-03-18 15:00:00+00:00,191.89,191.92,191.58,191.8,2102
|
|
2024-03-18 15:05:00+00:00,191.79,192.47,191.73,192.26,4127
|
|
2024-03-18 15:10:00+00:00,192.27,192.4,192.07,192.18,2891
|
|
2024-03-18 15:15:00+00:00,192.17,192.24,191.78,192.07,2559
|
|
2024-03-18 15:20:00+00:00,192.07,192.27,191.93,192.17,2799
|
|
2024-03-18 15:25:00+00:00,192.15,192.37,191.85,191.93,4092
|
|
2024-03-18 15:30:00+00:00,191.93,192.41,191.91,192.2,3371
|
|
2024-03-18 15:35:00+00:00,192.2,192.32,191.64,191.67,3195
|
|
2024-03-18 15:40:00+00:00,191.68,191.74,191.3,191.48,5062
|
|
2024-03-18 15:45:00+00:00,191.46,191.6,191.31,191.46,3626
|
|
2024-03-18 15:50:00+00:00,191.45,191.45,190.77,190.77,6695
|
|
2024-03-18 15:55:00+00:00,190.78,191.1,190.47,190.62,10817
|
|
2024-03-19 09:30:00+00:00,183.15,185.62,181.0,184.92,27397
|
|
2024-03-19 09:35:00+00:00,184.92,184.93,181.74,181.92,16581
|
|
2024-03-19 09:40:00+00:00,181.94,182.12,180.49,181.23,16706
|
|
2024-03-19 09:45:00+00:00,181.28,181.62,180.28,181.0,14965
|
|
2024-03-19 09:50:00+00:00,180.98,181.65,180.48,180.72,13802
|
|
2024-03-19 09:55:00+00:00,180.69,181.4,180.29,180.5,12014
|
|
2024-03-19 10:00:00+00:00,180.46,180.55,179.47,180.53,16530
|
|
2024-03-19 10:05:00+00:00,180.52,181.41,180.26,180.38,12087
|
|
2024-03-19 10:10:00+00:00,180.38,180.73,180.0,180.33,8424
|
|
2024-03-19 10:15:00+00:00,180.35,180.37,178.66,178.76,14654
|
|
2024-03-19 10:20:00+00:00,178.73,178.9,177.72,177.98,17863
|
|
2024-03-19 10:25:00+00:00,177.98,178.65,177.5,177.63,14595
|
|
2024-03-19 10:30:00+00:00,177.63,178.45,177.36,178.28,12619
|
|
2024-03-19 10:35:00+00:00,178.29,178.97,178.0,178.44,12745
|
|
2024-03-19 10:40:00+00:00,178.45,179.09,178.43,179.08,10306
|
|
2024-03-19 10:45:00+00:00,179.07,179.36,178.56,179.27,8311
|
|
2024-03-19 10:50:00+00:00,179.28,179.61,178.5,178.65,9385
|
|
2024-03-19 10:55:00+00:00,178.7,178.8,177.62,177.8,10210
|
|
2024-03-19 11:00:00+00:00,177.83,178.86,177.79,178.83,7627
|
|
2024-03-19 11:05:00+00:00,178.84,179.1,178.71,178.77,6685
|
|
2024-03-19 11:10:00+00:00,178.77,178.92,178.08,178.21,8420
|
|
2024-03-19 11:15:00+00:00,178.22,178.65,178.03,178.3,7021
|
|
2024-03-19 11:20:00+00:00,178.31,178.33,177.66,177.67,8425
|
|
2024-03-19 11:25:00+00:00,177.66,178.28,177.4,178.18,10792
|
|
2024-03-19 11:30:00+00:00,178.21,179.2,178.0,179.03,9389
|
|
2024-03-19 11:35:00+00:00,179.03,179.32,178.62,178.63,7005
|
|
2024-03-19 11:40:00+00:00,178.64,178.78,178.1,178.19,7727
|
|
2024-03-19 11:45:00+00:00,178.2,178.3,178.0,178.04,5360
|
|
2024-03-19 11:50:00+00:00,178.02,178.28,177.82,177.92,5844
|
|
2024-03-19 11:55:00+00:00,177.9,178.58,177.73,178.58,7426
|
|
2024-03-19 12:00:00+00:00,178.54,179.09,178.38,179.07,6590
|
|
2024-03-19 12:05:00+00:00,179.07,179.11,178.73,178.83,5065
|
|
2024-03-19 12:10:00+00:00,178.82,179.2,178.51,178.57,5661
|
|
2024-03-19 12:15:00+00:00,178.57,179.7,178.52,179.38,7038
|
|
2024-03-19 12:20:00+00:00,179.39,180.08,179.37,180.02,7486
|
|
2024-03-19 12:25:00+00:00,180.03,180.24,179.86,179.93,6396
|
|
2024-03-19 12:30:00+00:00,179.94,180.6,179.9,180.48,9730
|
|
2024-03-19 12:35:00+00:00,180.49,180.78,180.25,180.41,8291
|
|
2024-03-19 12:40:00+00:00,180.43,181.18,180.3,181.16,7576
|
|
2024-03-19 12:45:00+00:00,181.15,181.33,180.94,181.23,6525
|
|
2024-03-19 12:50:00+00:00,181.22,181.95,181.16,181.76,10257
|
|
2024-03-19 12:55:00+00:00,181.75,181.89,180.95,181.1,8004
|
|
2024-03-19 13:00:00+00:00,181.11,182.22,181.1,181.76,9129
|
|
2024-03-19 13:05:00+00:00,181.8,181.82,181.11,181.17,5290
|
|
2024-03-19 13:10:00+00:00,181.19,181.62,180.91,180.94,5828
|
|
2024-03-19 13:15:00+00:00,180.94,181.27,180.76,181.04,5714
|
|
2024-03-19 13:20:00+00:00,181.04,181.19,180.84,180.94,4237
|
|
2024-03-19 13:25:00+00:00,180.94,181.37,180.82,181.07,4926
|
|
2024-03-19 13:30:00+00:00,181.09,182.03,181.09,181.58,6204
|
|
2024-03-19 13:35:00+00:00,181.58,181.98,181.31,181.77,5570
|
|
2024-03-19 13:40:00+00:00,181.77,181.98,181.32,181.7,4564
|
|
2024-03-19 13:45:00+00:00,181.7,182.23,181.67,182.0,5986
|
|
2024-03-19 13:50:00+00:00,182.03,182.14,181.48,181.65,4863
|
|
2024-03-19 13:55:00+00:00,181.63,182.22,181.55,182.2,4866
|
|
2024-03-19 14:00:00+00:00,182.22,182.28,181.86,182.05,5533
|
|
2024-03-19 14:05:00+00:00,182.04,182.25,181.94,182.03,3248
|
|
2024-03-19 14:10:00+00:00,182.0,182.85,181.99,182.73,5807
|
|
2024-03-19 14:15:00+00:00,182.74,183.2,182.61,182.92,7258
|
|
2024-03-19 14:20:00+00:00,182.92,183.18,182.54,182.64,4870
|
|
2024-03-19 14:25:00+00:00,182.64,182.74,182.4,182.65,4474
|
|
2024-03-19 14:30:00+00:00,182.67,183.3,182.64,182.95,5627
|
|
2024-03-19 14:35:00+00:00,182.96,183.14,182.85,182.89,4141
|
|
2024-03-19 14:40:00+00:00,182.91,183.3,182.75,183.01,6033
|
|
2024-03-19 14:45:00+00:00,183.0,183.28,182.83,183.0,4296
|
|
2024-03-19 14:50:00+00:00,182.99,183.07,182.25,182.36,4523
|
|
2024-03-19 14:55:00+00:00,182.36,182.7,181.98,182.42,6928
|
|
2024-03-19 15:00:00+00:00,182.4,182.61,181.85,181.92,5203
|
|
2024-03-19 15:05:00+00:00,181.94,182.18,180.91,180.94,8798
|
|
2024-03-19 15:10:00+00:00,180.95,181.4,180.51,180.68,6876
|
|
2024-03-19 15:15:00+00:00,180.68,180.86,180.15,180.81,8037
|
|
2024-03-19 15:20:00+00:00,180.81,180.85,179.97,180.54,8049
|
|
2024-03-19 15:25:00+00:00,180.54,180.67,179.91,180.09,6582
|
|
2024-03-19 15:30:00+00:00,180.1,180.1,179.5,179.68,8798
|
|
2024-03-19 15:35:00+00:00,179.67,180.39,179.66,180.33,8988
|
|
2024-03-19 15:40:00+00:00,180.32,180.61,180.01,180.15,6868
|
|
2024-03-19 15:45:00+00:00,180.15,181.37,180.15,181.31,10234
|
|
2024-03-19 15:50:00+00:00,181.32,181.58,181.14,181.4,9026
|
|
2024-03-19 15:55:00+00:00,181.4,181.7,181.21,181.38,10971
|
|
2024-03-20 09:30:00+00:00,181.89,182.68,180.94,182.07,14444
|
|
2024-03-20 09:35:00+00:00,182.03,182.27,180.52,180.73,10449
|
|
2024-03-20 09:40:00+00:00,180.72,181.29,179.66,179.85,9674
|
|
2024-03-20 09:45:00+00:00,179.85,180.17,179.4,179.9,7859
|
|
2024-03-20 09:50:00+00:00,179.92,181.26,179.91,181.2,10856
|
|
2024-03-20 09:55:00+00:00,181.19,181.47,180.59,181.26,9372
|
|
2024-03-20 10:00:00+00:00,181.31,181.84,180.58,180.78,11277
|
|
2024-03-20 10:05:00+00:00,180.77,181.34,180.15,180.23,7564
|
|
2024-03-20 10:10:00+00:00,180.25,180.66,180.0,180.05,6824
|
|
2024-03-20 10:15:00+00:00,180.01,180.58,180.0,180.08,6576
|
|
2024-03-20 10:20:00+00:00,180.08,180.98,180.08,180.86,6534
|
|
2024-03-20 10:25:00+00:00,180.88,181.28,180.5,180.86,6461
|
|
2024-03-20 10:30:00+00:00,180.87,181.09,179.63,179.63,8847
|
|
2024-03-20 10:35:00+00:00,179.63,179.9,179.26,179.62,9701
|
|
2024-03-20 10:40:00+00:00,179.64,179.88,179.14,179.84,6782
|
|
2024-03-20 10:45:00+00:00,179.83,180.05,179.4,179.54,4968
|
|
2024-03-20 10:50:00+00:00,179.52,180.32,179.52,179.95,6569
|
|
2024-03-20 10:55:00+00:00,179.95,180.43,179.69,180.0,5755
|
|
2024-03-20 11:00:00+00:00,180.0,180.58,179.84,180.56,4516
|
|
2024-03-20 11:05:00+00:00,180.57,180.79,180.07,180.39,6574
|
|
2024-03-20 11:10:00+00:00,180.39,180.5,179.75,179.93,5197
|
|
2024-03-20 11:15:00+00:00,179.87,180.05,179.68,179.84,4559
|
|
2024-03-20 11:20:00+00:00,179.85,179.9,179.46,179.52,5210
|
|
2024-03-20 11:25:00+00:00,179.5,180.09,179.5,179.82,4819
|
|
2024-03-20 11:30:00+00:00,179.83,180.08,179.61,179.94,3169
|
|
2024-03-20 11:35:00+00:00,179.96,180.01,179.23,179.27,3865
|
|
2024-03-20 11:40:00+00:00,179.27,179.31,178.61,178.89,8233
|
|
2024-03-20 11:45:00+00:00,178.93,179.04,178.09,178.45,8946
|
|
2024-03-20 11:50:00+00:00,178.46,178.47,177.89,178.29,8752
|
|
2024-03-20 11:55:00+00:00,178.28,178.63,178.19,178.55,4618
|
|
2024-03-20 12:00:00+00:00,178.53,178.62,178.12,178.23,4525
|
|
2024-03-20 12:05:00+00:00,178.22,178.25,177.61,177.74,6965
|
|
2024-03-20 12:10:00+00:00,177.75,177.8,176.26,176.32,14190
|
|
2024-03-20 12:15:00+00:00,176.31,176.39,175.81,176.23,16214
|
|
2024-03-20 12:20:00+00:00,176.22,176.35,175.0,175.43,16711
|
|
2024-03-20 12:25:00+00:00,175.41,175.91,174.68,174.7,13713
|
|
2024-03-20 12:30:00+00:00,174.69,174.89,174.24,174.75,14440
|
|
2024-03-20 12:35:00+00:00,174.75,175.45,174.62,175.26,10673
|
|
2024-03-20 12:40:00+00:00,175.28,175.69,175.19,175.25,7791
|
|
2024-03-20 12:45:00+00:00,175.25,175.44,174.58,175.32,9996
|
|
2024-03-20 12:50:00+00:00,175.32,175.44,174.81,175.4,6642
|
|
2024-03-20 12:55:00+00:00,175.39,175.6,175.0,175.24,7003
|
|
2024-03-20 13:00:00+00:00,175.28,175.76,175.06,175.72,6292
|
|
2024-03-20 13:05:00+00:00,175.72,176.0,175.45,175.67,7363
|
|
2024-03-20 13:10:00+00:00,175.69,175.94,174.73,174.81,7441
|
|
2024-03-20 13:15:00+00:00,174.81,174.95,174.39,174.94,8851
|
|
2024-03-20 13:20:00+00:00,174.94,175.02,174.54,174.72,5241
|
|
2024-03-20 13:25:00+00:00,174.73,175.16,174.72,174.95,5711
|
|
2024-03-20 13:30:00+00:00,174.97,175.07,174.5,174.68,6313
|
|
2024-03-20 13:35:00+00:00,174.68,174.73,174.0,174.36,10309
|
|
2024-03-20 13:40:00+00:00,174.34,175.04,174.16,174.98,7097
|
|
2024-03-20 13:45:00+00:00,174.98,175.26,174.75,175.17,4227
|
|
2024-03-20 13:50:00+00:00,175.19,175.43,175.06,175.36,4346
|
|
2024-03-20 13:55:00+00:00,175.36,175.67,175.24,175.43,5592
|
|
2024-03-20 14:00:00+00:00,175.45,176.99,175.4,176.58,17755
|
|
2024-03-20 14:05:00+00:00,176.61,177.42,175.8,176.04,13617
|
|
2024-03-20 14:10:00+00:00,176.04,176.82,176.04,176.65,8574
|
|
2024-03-20 14:15:00+00:00,176.72,176.79,175.94,176.17,8336
|
|
2024-03-20 14:20:00+00:00,176.19,176.89,176.0,176.55,6774
|
|
2024-03-20 14:25:00+00:00,176.59,177.48,176.52,177.29,6853
|
|
2024-03-20 14:30:00+00:00,177.32,177.63,175.5,175.56,11256
|
|
2024-03-20 14:35:00+00:00,175.55,177.21,175.3,176.97,10191
|
|
2024-03-20 14:40:00+00:00,176.98,177.63,176.44,177.21,9789
|
|
2024-03-20 14:45:00+00:00,177.32,178.08,177.31,177.99,10750
|
|
2024-03-20 14:50:00+00:00,177.95,178.44,177.46,178.42,9120
|
|
2024-03-20 14:55:00+00:00,178.43,178.58,177.97,178.32,6924
|
|
2024-03-20 15:00:00+00:00,178.34,179.02,178.32,178.75,8496
|
|
2024-03-20 15:05:00+00:00,178.76,179.75,178.75,179.45,10488
|
|
2024-03-20 15:10:00+00:00,179.44,179.66,178.81,179.06,8186
|
|
2024-03-20 15:15:00+00:00,179.07,179.77,179.03,179.68,6987
|
|
2024-03-20 15:20:00+00:00,179.68,179.79,179.2,179.6,6429
|
|
2024-03-20 15:25:00+00:00,179.6,179.96,179.26,179.68,7343
|
|
2024-03-20 15:30:00+00:00,179.69,180.33,179.6,180.18,10701
|
|
2024-03-20 15:35:00+00:00,180.18,180.24,179.49,179.66,8598
|
|
2024-03-20 15:40:00+00:00,179.69,179.92,178.95,179.07,7822
|
|
2024-03-20 15:45:00+00:00,179.08,179.43,178.78,178.94,7387
|
|
2024-03-20 15:50:00+00:00,178.92,179.6,178.78,179.13,8742
|
|
2024-03-20 15:55:00+00:00,179.14,179.77,179.14,179.74,11518
|
|
2024-03-21 09:30:00+00:00,185.95,187.69,182.85,183.27,30986
|
|
2024-03-21 09:35:00+00:00,183.24,183.86,182.03,183.06,15249
|
|
2024-03-21 09:40:00+00:00,183.06,183.49,181.8,182.09,14862
|
|
2024-03-21 09:45:00+00:00,182.02,182.8,180.96,181.02,15677
|
|
2024-03-21 09:50:00+00:00,181.04,181.71,180.53,180.82,13587
|
|
2024-03-21 09:55:00+00:00,180.8,181.2,180.29,180.69,13082
|
|
2024-03-21 10:00:00+00:00,180.66,181.26,180.11,180.52,13900
|
|
2024-03-21 10:05:00+00:00,180.53,181.38,180.44,181.2,11665
|
|
2024-03-21 10:10:00+00:00,181.18,181.93,180.68,181.36,14267
|
|
2024-03-21 10:15:00+00:00,181.33,181.74,180.8,181.47,10766
|
|
2024-03-21 10:20:00+00:00,181.46,181.9,181.08,181.18,8496
|
|
2024-03-21 10:25:00+00:00,181.18,181.41,179.61,179.66,13699
|
|
2024-03-21 10:30:00+00:00,179.68,179.82,178.65,179.23,17129
|
|
2024-03-21 10:35:00+00:00,179.22,179.44,178.2,178.39,13808
|
|
2024-03-21 10:40:00+00:00,178.36,178.97,177.66,178.81,14375
|
|
2024-03-21 10:45:00+00:00,178.8,179.36,178.28,179.3,10211
|
|
2024-03-21 10:50:00+00:00,179.29,179.71,178.95,179.71,7824
|
|
2024-03-21 10:55:00+00:00,179.69,179.79,178.77,178.98,8750
|
|
2024-03-21 11:00:00+00:00,179.0,179.79,178.91,179.01,8188
|
|
2024-03-21 11:05:00+00:00,179.02,179.2,178.57,179.1,8110
|
|
2024-03-21 11:10:00+00:00,179.11,179.52,179.01,179.51,6211
|
|
2024-03-21 11:15:00+00:00,179.53,180.04,179.43,180.01,9115
|
|
2024-03-21 11:20:00+00:00,180.01,180.66,179.97,180.6,8900
|
|
2024-03-21 11:25:00+00:00,180.57,180.77,180.23,180.71,6169
|
|
2024-03-21 11:30:00+00:00,180.72,180.88,180.5,180.5,6521
|
|
2024-03-21 11:35:00+00:00,180.51,180.98,180.42,180.91,9201
|
|
2024-03-21 11:40:00+00:00,180.92,181.06,180.75,180.76,5633
|
|
2024-03-21 11:45:00+00:00,180.79,181.57,180.6,181.53,7938
|
|
2024-03-21 11:50:00+00:00,181.55,181.8,181.46,181.56,7387
|
|
2024-03-21 11:55:00+00:00,181.55,181.55,181.08,181.14,6263
|
|
2024-03-21 12:00:00+00:00,181.17,181.54,180.78,181.48,6783
|
|
2024-03-21 12:05:00+00:00,181.48,181.84,181.37,181.43,5985
|
|
2024-03-21 12:10:00+00:00,181.43,181.92,181.32,181.85,6651
|
|
2024-03-21 12:15:00+00:00,181.85,182.12,181.68,181.81,6452
|
|
2024-03-21 12:20:00+00:00,181.8,181.94,181.38,181.52,5754
|
|
2024-03-21 12:25:00+00:00,181.5,181.55,181.21,181.46,6019
|
|
2024-03-21 12:30:00+00:00,181.46,181.78,181.22,181.6,5954
|
|
2024-03-21 12:35:00+00:00,181.59,182.28,181.54,182.26,6226
|
|
2024-03-21 12:40:00+00:00,182.28,182.5,182.13,182.31,6647
|
|
2024-03-21 12:45:00+00:00,182.31,182.47,181.74,181.75,6622
|
|
2024-03-21 12:50:00+00:00,181.78,182.23,181.72,182.12,4969
|
|
2024-03-21 12:55:00+00:00,182.11,182.19,181.74,181.81,5290
|
|
2024-03-21 13:00:00+00:00,181.8,181.93,181.24,181.65,5758
|
|
2024-03-21 13:05:00+00:00,181.65,181.82,181.12,181.19,5111
|
|
2024-03-21 13:10:00+00:00,181.2,181.55,181.12,181.27,3795
|
|
2024-03-21 13:15:00+00:00,181.27,181.29,180.82,180.9,4342
|
|
2024-03-21 13:20:00+00:00,180.9,180.93,180.64,180.67,3484
|
|
2024-03-21 13:25:00+00:00,180.69,181.08,180.69,181.03,3247
|
|
2024-03-21 13:30:00+00:00,181.02,181.08,180.6,180.62,5011
|
|
2024-03-21 13:35:00+00:00,180.63,181.08,180.62,181.06,4356
|
|
2024-03-21 13:40:00+00:00,181.07,181.26,180.77,181.16,4037
|
|
2024-03-21 13:45:00+00:00,181.18,181.19,180.55,180.7,4226
|
|
2024-03-21 13:50:00+00:00,180.67,180.76,179.95,179.97,6068
|
|
2024-03-21 13:55:00+00:00,179.97,180.09,179.77,179.91,4868
|
|
2024-03-21 14:00:00+00:00,179.91,179.99,179.02,179.44,8126
|
|
2024-03-21 14:05:00+00:00,179.46,179.83,179.06,179.19,7362
|
|
2024-03-21 14:10:00+00:00,179.17,179.74,179.02,179.7,5706
|
|
2024-03-21 14:15:00+00:00,179.72,179.73,179.41,179.59,4594
|
|
2024-03-21 14:20:00+00:00,179.64,179.98,179.62,179.87,4476
|
|
2024-03-21 14:25:00+00:00,179.9,180.15,179.83,180.02,4851
|
|
2024-03-21 14:30:00+00:00,180.0,180.07,179.66,179.66,4889
|
|
2024-03-21 14:35:00+00:00,179.66,179.67,179.01,179.23,6457
|
|
2024-03-21 14:40:00+00:00,179.25,179.62,178.86,179.54,6423
|
|
2024-03-21 14:45:00+00:00,179.58,180.03,179.46,179.86,5976
|
|
2024-03-21 14:50:00+00:00,179.82,180.01,179.65,179.8,3848
|
|
2024-03-21 14:55:00+00:00,179.78,179.93,179.35,179.88,4230
|
|
2024-03-21 15:00:00+00:00,179.89,180.0,179.64,179.79,3805
|
|
2024-03-21 15:05:00+00:00,179.78,180.01,179.78,179.89,3515
|
|
2024-03-21 15:10:00+00:00,179.91,180.26,179.8,180.16,4021
|
|
2024-03-21 15:15:00+00:00,180.15,180.37,180.12,180.22,3702
|
|
2024-03-21 15:20:00+00:00,180.22,180.28,179.82,179.87,3909
|
|
2024-03-21 15:25:00+00:00,179.86,180.03,179.59,179.88,5162
|
|
2024-03-21 15:30:00+00:00,179.87,180.08,179.35,179.38,4643
|
|
2024-03-21 15:35:00+00:00,179.37,179.62,179.32,179.61,4184
|
|
2024-03-21 15:40:00+00:00,179.61,179.76,179.51,179.63,3123
|
|
2024-03-21 15:45:00+00:00,179.63,179.67,179.15,179.3,4099
|
|
2024-03-21 15:50:00+00:00,179.3,179.7,179.16,179.21,5248
|
|
2024-03-21 15:55:00+00:00,179.19,179.19,178.56,178.65,11271
|
|
2024-03-22 09:30:00+00:00,177.33,179.14,176.65,178.09,18138
|
|
2024-03-22 09:35:00+00:00,178.01,178.57,177.5,177.56,10499
|
|
2024-03-22 09:40:00+00:00,177.58,178.56,176.86,176.92,11575
|
|
2024-03-22 09:45:00+00:00,176.93,177.32,175.58,175.76,13670
|
|
2024-03-22 09:50:00+00:00,175.75,176.09,175.24,176.06,11704
|
|
2024-03-22 09:55:00+00:00,176.06,176.52,175.81,175.96,9091
|
|
2024-03-22 10:00:00+00:00,175.97,176.45,175.75,176.04,8943
|
|
2024-03-22 10:05:00+00:00,176.02,176.48,175.09,175.09,11963
|
|
2024-03-22 10:10:00+00:00,175.12,175.87,175.05,175.47,12003
|
|
2024-03-22 10:15:00+00:00,175.49,176.44,175.2,176.25,8110
|
|
2024-03-22 10:20:00+00:00,176.28,176.58,176.14,176.49,7492
|
|
2024-03-22 10:25:00+00:00,176.48,176.91,175.88,176.71,10097
|
|
2024-03-22 10:30:00+00:00,176.73,176.75,175.86,176.05,6734
|
|
2024-03-22 10:35:00+00:00,176.06,176.1,175.66,175.97,5715
|
|
2024-03-22 10:40:00+00:00,175.95,176.03,175.55,175.81,6004
|
|
2024-03-22 10:45:00+00:00,175.84,176.04,175.77,175.93,4313
|
|
2024-03-22 10:50:00+00:00,175.94,176.35,175.66,176.03,7232
|
|
2024-03-22 10:55:00+00:00,176.06,176.9,175.89,176.07,8066
|
|
2024-03-22 11:00:00+00:00,176.07,176.99,175.89,176.71,7636
|
|
2024-03-22 11:05:00+00:00,176.7,177.48,176.69,177.45,6765
|
|
2024-03-22 11:10:00+00:00,177.46,177.77,177.42,177.67,6300
|
|
2024-03-22 11:15:00+00:00,177.67,177.72,177.02,177.28,5224
|
|
2024-03-22 11:20:00+00:00,177.27,177.95,177.14,177.92,5495
|
|
2024-03-22 11:25:00+00:00,177.91,178.0,177.52,177.83,6760
|
|
2024-03-22 11:30:00+00:00,177.86,178.4,177.86,178.02,7894
|
|
2024-03-22 11:35:00+00:00,178.03,178.07,177.32,177.49,5447
|
|
2024-03-22 11:40:00+00:00,177.49,177.68,177.24,177.36,4542
|
|
2024-03-22 11:45:00+00:00,177.36,177.69,177.21,177.23,4294
|
|
2024-03-22 11:50:00+00:00,177.22,177.65,177.15,177.21,4136
|
|
2024-03-22 11:55:00+00:00,177.21,177.54,177.16,177.29,3205
|
|
2024-03-22 12:00:00+00:00,177.28,177.3,176.75,176.89,5604
|
|
2024-03-22 12:05:00+00:00,176.91,177.21,176.78,177.05,3383
|
|
2024-03-22 12:10:00+00:00,177.04,177.33,176.95,177.09,3166
|
|
2024-03-22 12:15:00+00:00,177.1,177.36,176.71,177.34,4475
|
|
2024-03-22 12:20:00+00:00,177.36,177.37,176.97,177.16,4218
|
|
2024-03-22 12:25:00+00:00,177.21,177.6,177.16,177.53,3693
|
|
2024-03-22 12:30:00+00:00,177.54,177.66,177.16,177.24,3371
|
|
2024-03-22 12:35:00+00:00,177.24,177.57,177.22,177.55,4702
|
|
2024-03-22 12:40:00+00:00,177.55,178.23,177.55,178.22,5172
|
|
2024-03-22 12:45:00+00:00,178.21,178.25,177.86,178.07,3877
|
|
2024-03-22 12:50:00+00:00,178.09,178.6,178.02,178.49,5447
|
|
2024-03-22 12:55:00+00:00,178.48,179.2,178.48,178.97,7050
|
|
2024-03-22 13:00:00+00:00,178.97,179.38,178.92,179.28,6256
|
|
2024-03-22 13:05:00+00:00,179.28,179.61,179.22,179.3,6959
|
|
2024-03-22 13:10:00+00:00,179.27,179.92,179.27,179.73,6587
|
|
2024-03-22 13:15:00+00:00,179.73,179.93,179.58,179.76,4797
|
|
2024-03-22 13:20:00+00:00,179.77,179.79,179.32,179.46,5593
|
|
2024-03-22 13:25:00+00:00,179.47,180.23,179.42,180.08,8472
|
|
2024-03-22 13:30:00+00:00,180.08,180.44,180.0,180.16,6002
|
|
2024-03-22 13:35:00+00:00,180.16,180.49,180.12,180.42,4428
|
|
2024-03-22 13:40:00+00:00,180.42,180.65,180.08,180.59,6852
|
|
2024-03-22 13:45:00+00:00,180.63,180.76,180.5,180.61,4623
|
|
2024-03-22 13:50:00+00:00,180.64,180.7,180.28,180.38,3748
|
|
2024-03-22 13:55:00+00:00,180.39,180.39,180.06,180.16,3798
|
|
2024-03-22 14:00:00+00:00,180.14,180.32,179.93,180.17,4192
|
|
2024-03-22 14:05:00+00:00,180.16,180.18,179.51,179.58,5680
|
|
2024-03-22 14:10:00+00:00,179.58,179.94,179.52,179.55,4319
|
|
2024-03-22 14:15:00+00:00,179.55,179.88,179.41,179.64,4535
|
|
2024-03-22 14:20:00+00:00,179.64,179.7,179.23,179.53,4837
|
|
2024-03-22 14:25:00+00:00,179.53,179.84,179.48,179.82,3488
|
|
2024-03-22 14:30:00+00:00,179.82,180.1,179.57,180.04,4400
|
|
2024-03-22 14:35:00+00:00,180.05,180.16,179.81,179.89,3029
|
|
2024-03-22 14:40:00+00:00,179.85,179.96,179.68,179.76,3035
|
|
2024-03-22 14:45:00+00:00,179.76,179.83,179.51,179.61,3398
|
|
2024-03-22 14:50:00+00:00,179.6,179.67,179.41,179.64,3126
|
|
2024-03-22 14:55:00+00:00,179.62,180.08,179.62,179.99,4330
|
|
2024-03-22 15:00:00+00:00,179.98,179.99,179.51,179.63,3395
|
|
2024-03-22 15:05:00+00:00,179.62,179.88,179.44,179.84,3870
|
|
2024-03-22 15:10:00+00:00,179.83,179.88,179.02,179.27,5991
|
|
2024-03-22 15:15:00+00:00,179.27,179.39,178.96,179.27,3943
|
|
2024-03-22 15:20:00+00:00,179.28,179.35,179.02,179.15,3117
|
|
2024-03-22 15:25:00+00:00,179.16,179.42,179.11,179.26,3414
|
|
2024-03-22 15:30:00+00:00,179.26,179.36,179.11,179.3,3512
|
|
2024-03-22 15:35:00+00:00,179.29,179.64,179.27,179.62,5311
|
|
2024-03-22 15:40:00+00:00,179.62,179.89,179.46,179.82,5479
|
|
2024-03-22 15:45:00+00:00,179.83,180.0,179.56,179.83,5046
|
|
2024-03-22 15:50:00+00:00,179.86,180.1,179.76,179.91,6842
|
|
2024-03-22 15:55:00+00:00,179.89,180.0,179.55,179.6,9326
|
|
2024-03-25 09:30:00+00:00,172.87,176.43,172.0,175.68,30670
|
|
2024-03-25 09:35:00+00:00,175.64,176.21,174.84,175.65,16052
|
|
2024-03-25 09:40:00+00:00,175.65,175.69,174.58,174.77,13065
|
|
2024-03-25 09:45:00+00:00,174.76,176.99,174.7,176.86,17464
|
|
2024-03-25 09:50:00+00:00,176.86,177.42,176.39,177.22,9854
|
|
2024-03-25 09:55:00+00:00,177.2,177.39,176.54,176.9,10586
|
|
2024-03-25 10:00:00+00:00,176.85,178.2,176.51,177.96,13959
|
|
2024-03-25 10:05:00+00:00,177.97,178.75,177.93,178.37,9781
|
|
2024-03-25 10:10:00+00:00,178.37,179.69,178.36,179.43,14327
|
|
2024-03-25 10:15:00+00:00,179.44,180.07,179.2,179.26,13840
|
|
2024-03-25 10:20:00+00:00,179.27,180.25,178.78,178.81,14428
|
|
2024-03-25 10:25:00+00:00,178.83,179.12,178.16,178.48,10097
|
|
2024-03-25 10:30:00+00:00,178.49,179.17,178.24,179.12,8945
|
|
2024-03-25 10:35:00+00:00,179.13,179.46,178.69,179.03,8243
|
|
2024-03-25 10:40:00+00:00,179.03,179.65,178.9,179.33,7410
|
|
2024-03-25 10:45:00+00:00,179.33,179.53,178.95,179.49,6307
|
|
2024-03-25 10:50:00+00:00,179.46,181.2,179.46,180.59,15731
|
|
2024-03-25 10:55:00+00:00,180.61,181.0,180.34,180.82,7882
|
|
2024-03-25 11:00:00+00:00,180.81,181.75,180.7,181.46,11402
|
|
2024-03-25 11:05:00+00:00,181.48,182.0,181.26,181.34,10752
|
|
2024-03-25 11:10:00+00:00,181.33,182.02,181.23,181.8,8793
|
|
2024-03-25 11:15:00+00:00,181.8,182.35,181.6,181.94,10713
|
|
2024-03-25 11:20:00+00:00,181.93,182.28,181.73,182.15,8620
|
|
2024-03-25 11:25:00+00:00,182.14,182.59,181.32,181.5,11363
|
|
2024-03-25 11:30:00+00:00,181.47,181.98,181.02,181.76,8572
|
|
2024-03-25 11:35:00+00:00,181.77,182.35,181.43,182.32,6878
|
|
2024-03-25 11:40:00+00:00,182.33,182.8,182.07,182.09,9938
|
|
2024-03-25 11:45:00+00:00,182.1,182.28,181.56,181.8,7946
|
|
2024-03-25 11:50:00+00:00,181.8,181.84,181.29,181.64,5392
|
|
2024-03-25 11:55:00+00:00,181.66,181.74,180.76,180.83,6989
|
|
2024-03-25 12:00:00+00:00,180.83,180.86,180.25,180.33,6939
|
|
2024-03-25 12:05:00+00:00,180.35,180.63,179.44,179.49,8601
|
|
2024-03-25 12:10:00+00:00,179.49,180.15,179.44,180.03,7367
|
|
2024-03-25 12:15:00+00:00,180.03,180.29,179.76,180.13,5957
|
|
2024-03-25 12:20:00+00:00,180.09,180.33,179.84,180.12,4822
|
|
2024-03-25 12:25:00+00:00,180.12,180.28,179.62,179.82,6184
|
|
2024-03-25 12:30:00+00:00,179.82,179.94,179.56,179.69,4180
|
|
2024-03-25 12:35:00+00:00,179.71,180.0,179.54,179.6,4190
|
|
2024-03-25 12:40:00+00:00,179.63,180.07,179.56,179.82,4054
|
|
2024-03-25 12:45:00+00:00,179.81,180.19,179.75,179.86,4310
|
|
2024-03-25 12:50:00+00:00,179.89,180.36,179.75,180.03,6257
|
|
2024-03-25 12:55:00+00:00,180.04,180.11,179.41,179.97,6075
|
|
2024-03-25 13:00:00+00:00,179.96,180.29,179.82,180.02,4184
|
|
2024-03-25 13:05:00+00:00,180.04,180.13,179.55,179.86,4508
|
|
2024-03-25 13:10:00+00:00,179.85,180.13,179.61,180.11,4682
|
|
2024-03-25 13:15:00+00:00,180.1,180.19,179.9,179.91,3698
|
|
2024-03-25 13:20:00+00:00,179.92,180.67,179.9,180.33,5713
|
|
2024-03-25 13:25:00+00:00,180.33,180.5,180.02,180.24,4982
|
|
2024-03-25 13:30:00+00:00,180.23,180.6,180.2,180.48,4375
|
|
2024-03-25 13:35:00+00:00,180.48,180.49,180.07,180.25,3942
|
|
2024-03-25 13:40:00+00:00,180.25,180.6,180.1,180.34,4468
|
|
2024-03-25 13:45:00+00:00,180.35,180.42,179.75,179.92,3712
|
|
2024-03-25 13:50:00+00:00,179.91,179.99,179.71,179.93,3967
|
|
2024-03-25 13:55:00+00:00,179.92,180.33,179.8,180.31,3583
|
|
2024-03-25 14:00:00+00:00,180.29,180.33,180.02,180.05,2878
|
|
2024-03-25 14:05:00+00:00,180.04,180.44,180.03,180.42,3604
|
|
2024-03-25 14:10:00+00:00,180.42,180.83,180.34,180.76,4453
|
|
2024-03-25 14:15:00+00:00,180.77,180.84,180.4,180.69,4886
|
|
2024-03-25 14:20:00+00:00,180.68,180.96,180.28,180.33,4939
|
|
2024-03-25 14:25:00+00:00,180.33,180.45,180.1,180.2,4216
|
|
2024-03-25 14:30:00+00:00,180.17,180.27,179.56,179.91,4450
|
|
2024-03-25 14:35:00+00:00,179.9,180.08,179.85,179.95,3449
|
|
2024-03-25 14:40:00+00:00,179.94,180.02,179.76,179.91,3330
|
|
2024-03-25 14:45:00+00:00,179.89,180.16,179.75,179.9,5410
|
|
2024-03-25 14:50:00+00:00,179.91,180.24,179.85,180.17,3569
|
|
2024-03-25 14:55:00+00:00,180.16,180.22,179.92,179.97,3079
|
|
2024-03-25 15:00:00+00:00,179.96,180.02,179.2,179.24,6739
|
|
2024-03-25 15:05:00+00:00,179.24,179.5,178.81,178.91,7928
|
|
2024-03-25 15:10:00+00:00,178.9,179.15,178.4,178.66,7763
|
|
2024-03-25 15:15:00+00:00,178.66,179.07,178.66,178.97,5455
|
|
2024-03-25 15:20:00+00:00,178.95,179.03,178.4,178.69,6406
|
|
2024-03-25 15:25:00+00:00,178.67,179.0,178.52,178.73,4896
|
|
2024-03-25 15:30:00+00:00,178.74,179.3,178.69,179.13,6441
|
|
2024-03-25 15:35:00+00:00,179.12,179.24,178.91,179.05,4253
|
|
2024-03-25 15:40:00+00:00,179.06,179.29,179.03,179.25,3962
|
|
2024-03-25 15:45:00+00:00,179.25,179.39,178.85,178.85,5886
|
|
2024-03-25 15:50:00+00:00,178.86,178.97,178.25,178.37,6929
|
|
2024-03-25 15:55:00+00:00,178.39,178.82,178.36,178.6,11294
|
|
2024-03-26 09:30:00+00:00,179.67,180.24,178.46,180.13,15132
|
|
2024-03-26 09:35:00+00:00,180.14,180.5,178.93,178.96,13111
|
|
2024-03-26 09:40:00+00:00,179.01,179.26,177.0,177.79,14760
|
|
2024-03-26 09:45:00+00:00,177.79,178.23,177.26,178.02,8874
|
|
2024-03-26 09:50:00+00:00,178.0,178.1,176.82,177.28,10422
|
|
2024-03-26 09:55:00+00:00,177.29,178.05,177.25,177.8,6958
|
|
2024-03-26 10:00:00+00:00,177.82,178.75,177.72,178.64,9631
|
|
2024-03-26 10:05:00+00:00,178.64,178.92,177.87,178.09,8287
|
|
2024-03-26 10:10:00+00:00,178.09,178.23,177.28,177.33,7367
|
|
2024-03-26 10:15:00+00:00,177.33,178.23,177.26,178.16,7165
|
|
2024-03-26 10:20:00+00:00,178.16,178.44,177.85,178.14,7915
|
|
2024-03-26 10:25:00+00:00,178.14,178.38,177.05,177.14,9169
|
|
2024-03-26 10:30:00+00:00,177.13,177.47,176.76,177.41,10633
|
|
2024-03-26 10:35:00+00:00,177.4,177.81,177.08,177.62,6617
|
|
2024-03-26 10:40:00+00:00,177.6,177.6,176.33,176.72,9384
|
|
2024-03-26 10:45:00+00:00,176.72,177.08,176.4,176.99,6633
|
|
2024-03-26 10:50:00+00:00,176.97,177.25,176.69,176.96,5786
|
|
2024-03-26 10:55:00+00:00,176.99,177.93,176.85,177.84,7295
|
|
2024-03-26 11:00:00+00:00,177.84,178.25,177.78,178.13,6643
|
|
2024-03-26 11:05:00+00:00,178.11,180.68,178.1,180.68,13559
|
|
2024-03-26 11:10:00+00:00,180.68,181.99,180.2,181.94,21831
|
|
2024-03-26 11:15:00+00:00,181.94,182.34,181.0,181.17,15910
|
|
2024-03-26 11:20:00+00:00,181.18,181.76,180.88,181.45,8591
|
|
2024-03-26 11:25:00+00:00,181.46,182.0,181.1,181.16,8633
|
|
2024-03-26 11:30:00+00:00,181.19,181.46,180.78,181.42,7907
|
|
2024-03-26 11:35:00+00:00,181.4,181.68,180.81,180.98,6675
|
|
2024-03-26 11:40:00+00:00,180.97,181.19,180.47,180.76,7676
|
|
2024-03-26 11:45:00+00:00,180.75,181.12,180.51,180.64,5464
|
|
2024-03-26 11:50:00+00:00,180.65,181.4,180.61,181.37,5147
|
|
2024-03-26 11:55:00+00:00,181.36,181.89,181.2,181.79,5863
|
|
2024-03-26 12:00:00+00:00,181.77,182.15,181.76,181.88,7970
|
|
2024-03-26 12:05:00+00:00,181.87,182.6,181.85,182.14,9026
|
|
2024-03-26 12:10:00+00:00,182.15,182.57,182.1,182.54,5794
|
|
2024-03-26 12:15:00+00:00,182.52,182.54,181.58,181.83,6865
|
|
2024-03-26 12:20:00+00:00,181.82,181.82,181.34,181.63,5432
|
|
2024-03-26 12:25:00+00:00,181.62,182.24,181.24,182.23,6363
|
|
2024-03-26 12:30:00+00:00,182.23,182.32,181.85,182.0,5361
|
|
2024-03-26 12:35:00+00:00,182.02,182.36,181.78,182.11,5054
|
|
2024-03-26 12:40:00+00:00,182.11,182.12,181.25,181.41,4965
|
|
2024-03-26 12:45:00+00:00,181.4,181.4,180.78,180.82,5605
|
|
2024-03-26 12:50:00+00:00,180.83,181.04,180.1,180.27,7505
|
|
2024-03-26 12:55:00+00:00,180.27,180.4,179.9,180.21,9744
|
|
2024-03-26 13:00:00+00:00,180.19,180.19,179.62,179.85,7600
|
|
2024-03-26 13:05:00+00:00,179.87,180.16,179.76,179.92,4297
|
|
2024-03-26 13:10:00+00:00,179.89,179.99,179.51,179.81,4349
|
|
2024-03-26 13:15:00+00:00,179.8,179.99,179.63,179.86,3899
|
|
2024-03-26 13:20:00+00:00,179.88,180.08,179.63,179.97,4658
|
|
2024-03-26 13:25:00+00:00,179.96,180.25,179.8,180.13,4353
|
|
2024-03-26 13:30:00+00:00,180.13,180.25,179.93,180.0,2797
|
|
2024-03-26 13:35:00+00:00,180.01,180.06,179.67,179.95,3447
|
|
2024-03-26 13:40:00+00:00,179.99,180.16,179.71,179.72,3252
|
|
2024-03-26 13:45:00+00:00,179.74,180.03,179.33,180.0,5885
|
|
2024-03-26 13:50:00+00:00,179.99,180.3,179.77,180.3,3517
|
|
2024-03-26 13:55:00+00:00,180.3,180.32,179.93,180.0,2933
|
|
2024-03-26 14:00:00+00:00,180.0,180.33,179.94,180.24,2943
|
|
2024-03-26 14:05:00+00:00,180.25,180.57,180.21,180.37,3903
|
|
2024-03-26 14:10:00+00:00,180.39,180.71,180.16,180.29,4977
|
|
2024-03-26 14:15:00+00:00,180.24,180.43,179.97,179.97,3620
|
|
2024-03-26 14:20:00+00:00,179.98,180.23,179.8,179.89,3332
|
|
2024-03-26 14:25:00+00:00,179.9,180.0,179.56,179.89,4499
|
|
2024-03-26 14:30:00+00:00,179.9,179.95,179.6,179.87,3474
|
|
2024-03-26 14:35:00+00:00,179.88,180.12,179.75,179.77,3491
|
|
2024-03-26 14:40:00+00:00,179.77,179.9,179.66,179.7,2413
|
|
2024-03-26 14:45:00+00:00,179.72,179.98,179.68,179.78,2425
|
|
2024-03-26 14:50:00+00:00,179.77,180.29,179.74,180.25,3467
|
|
2024-03-26 14:55:00+00:00,180.24,180.26,180.02,180.06,2867
|
|
2024-03-26 15:00:00+00:00,180.06,180.12,179.85,179.9,2980
|
|
2024-03-26 15:05:00+00:00,179.92,179.94,179.68,179.86,2794
|
|
2024-03-26 15:10:00+00:00,179.86,179.96,179.14,179.24,5735
|
|
2024-03-26 15:15:00+00:00,179.23,179.44,179.04,179.3,4530
|
|
2024-03-26 15:20:00+00:00,179.28,179.33,178.85,178.89,4602
|
|
2024-03-26 15:25:00+00:00,178.87,179.18,178.47,178.63,5684
|
|
2024-03-26 15:30:00+00:00,178.65,178.72,178.11,178.39,5620
|
|
2024-03-26 15:35:00+00:00,178.41,178.75,178.23,178.33,4924
|
|
2024-03-26 15:40:00+00:00,178.33,178.57,177.53,177.6,6468
|
|
2024-03-26 15:45:00+00:00,177.61,178.16,177.53,178.06,5557
|
|
2024-03-26 15:50:00+00:00,178.05,178.17,177.72,178.04,8628
|
|
2024-03-26 15:55:00+00:00,178.05,178.05,177.59,177.89,11686
|
|
2024-03-27 09:30:00+00:00,179.96,180.8,178.54,178.85,15098
|
|
2024-03-27 09:35:00+00:00,178.94,179.59,178.04,178.46,10136
|
|
2024-03-27 09:40:00+00:00,178.5,178.69,177.58,177.75,10361
|
|
2024-03-27 09:45:00+00:00,177.75,179.93,177.74,179.88,13724
|
|
2024-03-27 09:50:00+00:00,179.86,181.23,178.57,178.91,18982
|
|
2024-03-27 09:55:00+00:00,178.91,179.18,177.27,177.39,14710
|
|
2024-03-27 10:00:00+00:00,177.38,177.82,176.06,176.75,15804
|
|
2024-03-27 10:05:00+00:00,176.84,177.42,175.91,176.22,13204
|
|
2024-03-27 10:10:00+00:00,176.21,177.0,175.7,176.74,14382
|
|
2024-03-27 10:15:00+00:00,176.75,177.25,175.69,176.0,12411
|
|
2024-03-27 10:20:00+00:00,176.0,176.38,175.66,175.92,9533
|
|
2024-03-27 10:25:00+00:00,175.93,176.26,175.4,175.78,10638
|
|
2024-03-27 10:30:00+00:00,175.79,176.64,175.74,176.56,8690
|
|
2024-03-27 10:35:00+00:00,176.54,176.98,176.13,176.92,7933
|
|
2024-03-27 10:40:00+00:00,176.93,177.17,176.57,176.93,7165
|
|
2024-03-27 10:45:00+00:00,176.93,177.42,176.8,176.88,7292
|
|
2024-03-27 10:50:00+00:00,176.86,177.63,176.65,177.4,7967
|
|
2024-03-27 10:55:00+00:00,177.42,177.64,177.1,177.53,6841
|
|
2024-03-27 11:00:00+00:00,177.49,177.84,176.76,176.99,8038
|
|
2024-03-27 11:05:00+00:00,177.0,177.55,176.97,177.48,5371
|
|
2024-03-27 11:10:00+00:00,177.49,177.98,177.28,177.96,6850
|
|
2024-03-27 11:15:00+00:00,177.94,178.26,177.6,178.25,6774
|
|
2024-03-27 11:20:00+00:00,178.24,178.45,178.0,178.05,6321
|
|
2024-03-27 11:25:00+00:00,178.06,178.38,177.82,177.84,6011
|
|
2024-03-27 11:30:00+00:00,177.86,178.02,176.91,177.11,6889
|
|
2024-03-27 11:35:00+00:00,177.1,177.69,176.9,177.57,4899
|
|
2024-03-27 11:40:00+00:00,177.56,178.0,177.52,177.79,4813
|
|
2024-03-27 11:45:00+00:00,177.8,177.99,177.4,177.88,5394
|
|
2024-03-27 11:50:00+00:00,177.86,178.1,177.79,178.01,3642
|
|
2024-03-27 11:55:00+00:00,178.02,178.3,177.88,177.96,4460
|
|
2024-03-27 12:00:00+00:00,177.96,178.59,177.83,178.3,5121
|
|
2024-03-27 12:05:00+00:00,178.32,178.55,178.03,178.46,3615
|
|
2024-03-27 12:10:00+00:00,178.48,178.48,178.09,178.16,2731
|
|
2024-03-27 12:15:00+00:00,178.19,178.66,178.15,178.57,3711
|
|
2024-03-27 12:20:00+00:00,178.59,178.94,178.54,178.78,4460
|
|
2024-03-27 12:25:00+00:00,178.8,178.8,178.26,178.33,3797
|
|
2024-03-27 12:30:00+00:00,178.34,178.49,178.11,178.21,2838
|
|
2024-03-27 12:35:00+00:00,178.23,178.32,177.73,178.03,3587
|
|
2024-03-27 12:40:00+00:00,178.01,178.37,178.0,178.07,3531
|
|
2024-03-27 12:45:00+00:00,178.07,178.67,178.07,178.57,3860
|
|
2024-03-27 12:50:00+00:00,178.56,178.6,178.08,178.27,3264
|
|
2024-03-27 12:55:00+00:00,178.27,178.27,177.81,178.01,3116
|
|
2024-03-27 13:00:00+00:00,178.05,178.18,177.78,177.83,2807
|
|
2024-03-27 13:05:00+00:00,177.84,177.88,177.57,177.71,3101
|
|
2024-03-27 13:10:00+00:00,177.72,178.03,177.52,177.97,3119
|
|
2024-03-27 13:15:00+00:00,177.99,178.1,177.76,178.09,2400
|
|
2024-03-27 13:20:00+00:00,178.09,178.14,177.74,177.94,3025
|
|
2024-03-27 13:25:00+00:00,177.93,178.03,177.76,178.0,2518
|
|
2024-03-27 13:30:00+00:00,178.0,178.4,177.99,178.07,3003
|
|
2024-03-27 13:35:00+00:00,178.07,178.15,177.91,177.93,3416
|
|
2024-03-27 13:40:00+00:00,177.93,178.48,177.86,178.46,3289
|
|
2024-03-27 13:45:00+00:00,178.46,178.62,178.36,178.55,2906
|
|
2024-03-27 13:50:00+00:00,178.58,178.63,178.47,178.54,2261
|
|
2024-03-27 13:55:00+00:00,178.55,178.77,178.51,178.65,2992
|
|
2024-03-27 14:00:00+00:00,178.67,178.74,178.42,178.55,2927
|
|
2024-03-27 14:05:00+00:00,178.53,178.6,178.31,178.43,2657
|
|
2024-03-27 14:10:00+00:00,178.4,178.69,178.24,178.66,3090
|
|
2024-03-27 14:15:00+00:00,178.68,179.07,178.57,178.9,4077
|
|
2024-03-27 14:20:00+00:00,178.92,179.19,178.88,179.07,2727
|
|
2024-03-27 14:25:00+00:00,179.07,179.3,179.0,179.14,3413
|
|
2024-03-27 14:30:00+00:00,179.15,179.19,178.68,178.7,3926
|
|
2024-03-27 14:35:00+00:00,178.71,178.88,178.32,178.34,3223
|
|
2024-03-27 14:40:00+00:00,178.34,178.55,178.26,178.5,3175
|
|
2024-03-27 14:45:00+00:00,178.52,178.61,178.37,178.47,2599
|
|
2024-03-27 14:50:00+00:00,178.47,178.51,177.96,178.11,3713
|
|
2024-03-27 14:55:00+00:00,178.1,178.1,177.76,178.05,3891
|
|
2024-03-27 15:00:00+00:00,178.04,178.14,177.8,177.98,3360
|
|
2024-03-27 15:05:00+00:00,177.99,178.27,177.89,177.96,3743
|
|
2024-03-27 15:10:00+00:00,177.96,177.97,177.47,177.73,4845
|
|
2024-03-27 15:15:00+00:00,177.74,177.78,177.47,177.64,3542
|
|
2024-03-27 15:20:00+00:00,177.66,178.02,177.54,177.95,4211
|
|
2024-03-27 15:25:00+00:00,177.94,178.38,177.76,178.22,5678
|
|
2024-03-27 15:30:00+00:00,178.22,178.5,178.07,178.36,3623
|
|
2024-03-27 15:35:00+00:00,178.37,179.13,178.37,179.0,5874
|
|
2024-03-27 15:40:00+00:00,178.99,179.4,178.88,179.2,6200
|
|
2024-03-27 15:45:00+00:00,179.17,179.38,178.99,179.15,4906
|
|
2024-03-27 15:50:00+00:00,179.25,179.64,179.17,179.55,7110
|
|
2024-03-27 15:55:00+00:00,179.54,179.63,179.32,179.6,9185
|
|
2024-03-28 09:30:00+00:00,179.58,180.6,178.3,179.75,14197
|
|
2024-03-28 09:35:00+00:00,179.75,180.94,179.45,180.4,17542
|
|
2024-03-28 09:40:00+00:00,180.41,181.81,180.28,181.79,14388
|
|
2024-03-28 09:45:00+00:00,181.77,182.25,181.18,181.43,14368
|
|
2024-03-28 09:50:00+00:00,181.47,181.64,180.8,181.2,9416
|
|
2024-03-28 09:55:00+00:00,181.21,181.55,180.21,180.46,10295
|
|
2024-03-28 10:00:00+00:00,180.5,182.14,180.5,182.11,12275
|
|
2024-03-28 10:05:00+00:00,182.11,182.54,181.66,181.86,12155
|
|
2024-03-28 10:10:00+00:00,181.84,182.04,180.8,181.01,11534
|
|
2024-03-28 10:15:00+00:00,181.01,182.4,180.9,182.38,13042
|
|
2024-03-28 10:20:00+00:00,182.38,182.98,181.49,181.93,12213
|
|
2024-03-28 10:25:00+00:00,181.96,182.48,181.68,182.28,7925
|
|
2024-03-28 10:30:00+00:00,182.3,183.29,182.19,183.03,13048
|
|
2024-03-28 10:35:00+00:00,183.03,183.4,182.52,182.68,11130
|
|
2024-03-28 10:40:00+00:00,182.67,183.0,182.11,182.83,9457
|
|
2024-03-28 10:45:00+00:00,182.83,182.85,182.23,182.43,6360
|
|
2024-03-28 10:50:00+00:00,182.43,182.45,181.61,182.12,7299
|
|
2024-03-28 10:55:00+00:00,182.15,182.2,181.51,181.59,7146
|
|
2024-03-28 11:00:00+00:00,181.6,181.9,181.28,181.68,9012
|
|
2024-03-28 11:05:00+00:00,181.69,182.13,180.92,181.4,8894
|
|
2024-03-28 11:10:00+00:00,181.39,181.5,181.08,181.37,5125
|
|
2024-03-28 11:15:00+00:00,181.4,181.73,181.05,181.72,6886
|
|
2024-03-28 11:20:00+00:00,181.72,182.1,181.62,181.7,6697
|
|
2024-03-28 11:25:00+00:00,181.71,182.08,181.68,181.81,4214
|
|
2024-03-28 11:30:00+00:00,181.77,182.2,181.58,181.74,4468
|
|
2024-03-28 11:35:00+00:00,181.72,181.73,181.16,181.35,3491
|
|
2024-03-28 11:40:00+00:00,181.35,181.54,181.2,181.28,3705
|
|
2024-03-28 11:45:00+00:00,181.28,181.84,181.17,181.75,4968
|
|
2024-03-28 11:50:00+00:00,181.77,181.84,181.63,181.74,3015
|
|
2024-03-28 11:55:00+00:00,181.73,182.17,181.64,182.11,3969
|
|
2024-03-28 12:00:00+00:00,182.11,182.34,181.85,182.03,5011
|
|
2024-03-28 12:05:00+00:00,182.0,182.08,181.35,181.51,4743
|
|
2024-03-28 12:10:00+00:00,181.53,181.57,181.03,181.22,5176
|
|
2024-03-28 12:15:00+00:00,181.22,181.35,181.02,181.32,4055
|
|
2024-03-28 12:20:00+00:00,181.32,181.45,181.04,181.34,3310
|
|
2024-03-28 12:25:00+00:00,181.34,182.17,181.24,182.09,5460
|
|
2024-03-28 12:30:00+00:00,182.09,182.2,181.82,181.95,5103
|
|
2024-03-28 12:35:00+00:00,181.93,182.12,181.75,182.02,3247
|
|
2024-03-28 12:40:00+00:00,182.01,182.1,181.87,181.94,2178
|
|
2024-03-28 12:45:00+00:00,181.94,182.3,181.82,181.84,4040
|
|
2024-03-28 12:50:00+00:00,181.84,181.89,181.53,181.75,4547
|
|
2024-03-28 12:55:00+00:00,181.75,181.78,181.1,181.23,4123
|
|
2024-03-28 13:00:00+00:00,181.23,181.23,180.71,180.82,4902
|
|
2024-03-28 13:05:00+00:00,180.83,181.01,180.69,180.71,3750
|
|
2024-03-28 13:10:00+00:00,180.7,180.81,180.35,180.53,5154
|
|
2024-03-28 13:15:00+00:00,180.51,180.85,180.41,180.78,3725
|
|
2024-03-28 13:20:00+00:00,180.79,180.85,180.46,180.68,3634
|
|
2024-03-28 13:25:00+00:00,180.67,180.86,180.55,180.85,3155
|
|
2024-03-28 13:30:00+00:00,180.83,180.94,180.61,180.69,2892
|
|
2024-03-28 13:35:00+00:00,180.67,181.07,180.63,180.99,3996
|
|
2024-03-28 13:40:00+00:00,180.99,181.09,180.73,181.02,3620
|
|
2024-03-28 13:45:00+00:00,181.02,181.05,180.71,180.73,2708
|
|
2024-03-28 13:50:00+00:00,180.73,180.94,180.55,180.63,4538
|
|
2024-03-28 13:55:00+00:00,180.63,180.75,180.46,180.52,2291
|
|
2024-03-28 14:00:00+00:00,180.57,180.58,180.13,180.17,4509
|
|
2024-03-28 14:05:00+00:00,180.19,180.73,180.12,180.59,3686
|
|
2024-03-28 14:10:00+00:00,180.6,180.85,180.53,180.75,2965
|
|
2024-03-28 14:15:00+00:00,180.78,180.88,180.5,180.55,2693
|
|
2024-03-28 14:20:00+00:00,180.55,180.66,180.25,180.37,3991
|
|
2024-03-28 14:25:00+00:00,180.37,180.76,180.33,180.72,3702
|
|
2024-03-28 14:30:00+00:00,180.72,180.84,180.6,180.69,3406
|
|
2024-03-28 14:35:00+00:00,180.71,180.81,180.54,180.63,2191
|
|
2024-03-28 14:40:00+00:00,180.63,180.67,180.14,180.33,4440
|
|
2024-03-28 14:45:00+00:00,180.33,180.53,180.17,180.43,2784
|
|
2024-03-28 14:50:00+00:00,180.44,180.58,180.21,180.25,2607
|
|
2024-03-28 14:55:00+00:00,180.25,180.68,180.21,180.53,4161
|
|
2024-03-28 15:00:00+00:00,180.56,180.73,180.27,180.28,4211
|
|
2024-03-28 15:05:00+00:00,180.3,180.44,180.03,180.37,4050
|
|
2024-03-28 15:10:00+00:00,180.38,180.48,180.16,180.22,3008
|
|
2024-03-28 15:15:00+00:00,180.22,180.65,180.15,180.52,4013
|
|
2024-03-28 15:20:00+00:00,180.51,180.53,180.16,180.35,3714
|
|
2024-03-28 15:25:00+00:00,180.36,180.4,180.11,180.22,2979
|
|
2024-03-28 15:30:00+00:00,180.24,180.48,180.1,180.23,4867
|
|
2024-03-28 15:35:00+00:00,180.21,180.38,179.88,180.06,4726
|
|
2024-03-28 15:40:00+00:00,180.05,180.24,179.92,180.18,4625
|
|
2024-03-28 15:45:00+00:00,180.18,180.2,179.94,179.99,3772
|
|
2024-03-28 15:50:00+00:00,179.98,180.37,179.9,180.23,6334
|
|
2024-03-28 15:55:00+00:00,180.25,180.78,180.23,180.45,12891
|
|
2024-04-01 09:30:00+00:00,180.0,181.47,179.9,181.47,15523
|
|
2024-04-01 09:35:00+00:00,181.47,184.3,181.42,183.86,19819
|
|
2024-04-01 09:40:00+00:00,183.85,184.75,183.44,184.65,17733
|
|
2024-04-01 09:45:00+00:00,184.63,186.04,184.44,185.88,21359
|
|
2024-04-01 09:50:00+00:00,185.89,186.88,185.34,186.81,19112
|
|
2024-04-01 09:55:00+00:00,186.78,187.24,185.7,185.91,16874
|
|
2024-04-01 10:00:00+00:00,185.87,186.38,184.52,184.77,16282
|
|
2024-04-01 10:05:00+00:00,184.74,185.26,184.06,185.07,14282
|
|
2024-04-01 10:10:00+00:00,185.11,185.58,184.99,185.26,11897
|
|
2024-04-01 10:15:00+00:00,185.25,185.52,183.42,183.48,14485
|
|
2024-04-01 10:20:00+00:00,183.48,184.05,183.38,184.03,12599
|
|
2024-04-01 10:25:00+00:00,184.02,184.41,183.24,183.28,12531
|
|
2024-04-01 10:30:00+00:00,183.3,183.96,183.01,183.87,11862
|
|
2024-04-01 10:35:00+00:00,183.88,184.15,182.56,182.77,12597
|
|
2024-04-01 10:40:00+00:00,182.78,183.5,182.75,183.13,8777
|
|
2024-04-01 10:45:00+00:00,183.12,183.34,182.57,182.86,8404
|
|
2024-04-01 10:50:00+00:00,182.84,182.87,181.74,182.09,10918
|
|
2024-04-01 10:55:00+00:00,182.09,182.34,181.86,182.23,8891
|
|
2024-04-01 11:00:00+00:00,182.25,182.42,181.82,182.14,9108
|
|
2024-04-01 11:05:00+00:00,182.13,182.52,181.55,182.42,9698
|
|
2024-04-01 11:10:00+00:00,182.41,182.43,181.73,182.19,8660
|
|
2024-04-01 11:15:00+00:00,182.19,182.19,181.14,181.53,10264
|
|
2024-04-01 11:20:00+00:00,181.54,181.8,180.93,181.62,8223
|
|
2024-04-01 11:25:00+00:00,181.63,182.38,181.48,182.32,7092
|
|
2024-04-01 11:30:00+00:00,182.31,182.33,181.88,181.95,5431
|
|
2024-04-01 11:35:00+00:00,181.98,182.39,181.41,181.45,7781
|
|
2024-04-01 11:40:00+00:00,181.46,181.99,181.32,181.95,6438
|
|
2024-04-01 11:45:00+00:00,181.95,182.69,181.62,182.61,6568
|
|
2024-04-01 11:50:00+00:00,182.61,182.71,181.9,182.26,7263
|
|
2024-04-01 11:55:00+00:00,182.25,182.71,182.08,182.24,6559
|
|
2024-04-01 12:00:00+00:00,182.24,182.66,181.87,182.63,7467
|
|
2024-04-01 12:05:00+00:00,182.63,183.28,182.48,183.04,8289
|
|
2024-04-01 12:10:00+00:00,183.05,183.55,182.9,183.42,6686
|
|
2024-04-01 12:15:00+00:00,183.41,183.78,183.17,183.71,7172
|
|
2024-04-01 12:20:00+00:00,183.74,184.28,183.72,184.01,7849
|
|
2024-04-01 12:25:00+00:00,184.02,184.26,183.92,184.13,5230
|
|
2024-04-01 12:30:00+00:00,184.15,184.38,183.75,184.07,6979
|
|
2024-04-01 12:35:00+00:00,184.04,184.29,183.57,183.73,5200
|
|
2024-04-01 12:40:00+00:00,183.71,184.24,183.71,184.17,4892
|
|
2024-04-01 12:45:00+00:00,184.16,184.44,183.94,184.1,5029
|
|
2024-04-01 12:50:00+00:00,184.1,184.62,184.1,184.21,5854
|
|
2024-04-01 12:55:00+00:00,184.23,184.37,183.83,183.94,4170
|
|
2024-04-01 13:00:00+00:00,183.96,183.99,183.34,183.44,5551
|
|
2024-04-01 13:05:00+00:00,183.44,183.68,182.88,183.0,6829
|
|
2024-04-01 13:10:00+00:00,182.99,183.38,182.82,183.15,6506
|
|
2024-04-01 13:15:00+00:00,183.12,183.44,183.05,183.27,4886
|
|
2024-04-01 13:20:00+00:00,183.27,183.3,182.82,182.84,4404
|
|
2024-04-01 13:25:00+00:00,182.87,183.85,182.77,183.79,6806
|
|
2024-04-01 13:30:00+00:00,183.81,184.14,183.72,184.04,5947
|
|
2024-04-01 13:35:00+00:00,184.03,184.26,183.91,183.95,4424
|
|
2024-04-01 13:40:00+00:00,183.93,184.3,183.9,184.27,4472
|
|
2024-04-01 13:45:00+00:00,184.24,184.3,183.8,184.22,4712
|
|
2024-04-01 13:50:00+00:00,184.21,184.4,183.78,184.24,5529
|
|
2024-04-01 13:55:00+00:00,184.24,184.42,183.93,184.19,5105
|
|
2024-04-01 14:00:00+00:00,184.2,184.26,183.9,184.19,4278
|
|
2024-04-01 14:05:00+00:00,184.19,184.38,183.95,184.31,3925
|
|
2024-04-01 14:10:00+00:00,184.29,184.35,183.67,183.88,6162
|
|
2024-04-01 14:15:00+00:00,183.87,184.59,183.82,184.38,6486
|
|
2024-04-01 14:20:00+00:00,184.38,184.88,184.23,184.84,6096
|
|
2024-04-01 14:25:00+00:00,184.84,184.89,184.47,184.64,6464
|
|
2024-04-01 14:30:00+00:00,184.63,185.09,184.58,185.09,5935
|
|
2024-04-01 14:35:00+00:00,185.09,185.09,184.4,184.8,5916
|
|
2024-04-01 14:40:00+00:00,184.83,184.86,184.11,184.12,6821
|
|
2024-04-01 14:45:00+00:00,184.12,184.43,184.06,184.15,3386
|
|
2024-04-01 14:50:00+00:00,184.15,184.3,183.91,184.08,4424
|
|
2024-04-01 14:55:00+00:00,184.09,184.12,183.52,183.79,7900
|
|
2024-04-01 15:00:00+00:00,183.78,183.96,183.41,183.88,5117
|
|
2024-04-01 15:05:00+00:00,183.87,184.2,183.8,184.07,5212
|
|
2024-04-01 15:10:00+00:00,184.09,184.25,183.72,183.85,4240
|
|
2024-04-01 15:15:00+00:00,183.89,183.93,183.5,183.67,4160
|
|
2024-04-01 15:20:00+00:00,183.65,184.05,183.63,183.76,4741
|
|
2024-04-01 15:25:00+00:00,183.77,183.8,183.34,183.45,4392
|
|
2024-04-01 15:30:00+00:00,183.46,183.78,183.29,183.45,5824
|
|
2024-04-01 15:35:00+00:00,183.45,183.6,182.82,182.85,6613
|
|
2024-04-01 15:40:00+00:00,182.86,183.35,182.85,183.33,5584
|
|
2024-04-01 15:45:00+00:00,183.34,183.48,183.2,183.24,4179
|
|
2024-04-01 15:50:00+00:00,183.22,183.44,182.74,183.34,7942
|
|
2024-04-01 15:55:00+00:00,183.32,183.68,183.05,183.33,12207
|
|
2024-04-02 09:30:00+00:00,179.61,180.1,177.31,177.52,18755
|
|
2024-04-02 09:35:00+00:00,177.53,178.33,176.48,176.65,15338
|
|
2024-04-02 09:40:00+00:00,176.66,176.66,175.62,175.73,16636
|
|
2024-04-02 09:45:00+00:00,175.76,176.48,175.28,175.73,16187
|
|
2024-04-02 09:50:00+00:00,175.7,176.37,175.41,175.59,10960
|
|
2024-04-02 09:55:00+00:00,175.58,176.98,175.54,176.98,10428
|
|
2024-04-02 10:00:00+00:00,176.97,177.67,176.13,177.61,13331
|
|
2024-04-02 10:05:00+00:00,177.57,177.57,176.74,177.27,9030
|
|
2024-04-02 10:10:00+00:00,177.27,177.32,176.02,176.41,10019
|
|
2024-04-02 10:15:00+00:00,176.43,176.5,174.9,174.96,14551
|
|
2024-04-02 10:20:00+00:00,174.96,176.43,174.9,176.23,9956
|
|
2024-04-02 10:25:00+00:00,176.25,176.57,176.11,176.42,7900
|
|
2024-04-02 10:30:00+00:00,176.39,176.55,175.8,175.84,7490
|
|
2024-04-02 10:35:00+00:00,175.84,176.38,175.81,175.86,5768
|
|
2024-04-02 10:40:00+00:00,175.86,176.1,175.3,175.85,9003
|
|
2024-04-02 10:45:00+00:00,175.84,176.41,175.36,175.41,7548
|
|
2024-04-02 10:50:00+00:00,175.43,175.96,175.36,175.79,6788
|
|
2024-04-02 10:55:00+00:00,175.78,175.95,175.3,175.63,6433
|
|
2024-04-02 11:00:00+00:00,175.62,176.07,175.51,175.63,5485
|
|
2024-04-02 11:05:00+00:00,175.64,176.06,175.36,175.97,6696
|
|
2024-04-02 11:10:00+00:00,175.97,176.25,175.73,176.04,7319
|
|
2024-04-02 11:15:00+00:00,176.04,176.62,176.0,176.61,7110
|
|
2024-04-02 11:20:00+00:00,176.61,176.76,176.32,176.66,5578
|
|
2024-04-02 11:25:00+00:00,176.69,176.75,176.22,176.7,5473
|
|
2024-04-02 11:30:00+00:00,176.71,176.77,175.94,175.94,6717
|
|
2024-04-02 11:35:00+00:00,175.95,176.64,175.93,176.34,6483
|
|
2024-04-02 11:40:00+00:00,176.34,176.44,175.62,175.7,5826
|
|
2024-04-02 11:45:00+00:00,175.66,175.88,175.5,175.66,6369
|
|
2024-04-02 11:50:00+00:00,175.65,175.73,175.25,175.34,6233
|
|
2024-04-02 11:55:00+00:00,175.35,175.45,175.04,175.09,6186
|
|
2024-04-02 12:00:00+00:00,175.09,175.31,175.07,175.21,5317
|
|
2024-04-02 12:05:00+00:00,175.22,175.43,174.83,175.3,8634
|
|
2024-04-02 12:10:00+00:00,175.3,175.45,175.2,175.27,4099
|
|
2024-04-02 12:15:00+00:00,175.27,175.46,175.15,175.37,3489
|
|
2024-04-02 12:20:00+00:00,175.37,175.64,175.22,175.5,4109
|
|
2024-04-02 12:25:00+00:00,175.49,175.78,175.35,175.75,3655
|
|
2024-04-02 12:30:00+00:00,175.75,175.85,175.61,175.68,3402
|
|
2024-04-02 12:35:00+00:00,175.66,175.94,175.58,175.59,3247
|
|
2024-04-02 12:40:00+00:00,175.59,175.73,175.44,175.59,2927
|
|
2024-04-02 12:45:00+00:00,175.58,176.18,175.53,176.15,3344
|
|
2024-04-02 12:50:00+00:00,176.15,176.21,175.85,175.96,4122
|
|
2024-04-02 12:55:00+00:00,175.97,176.43,175.9,176.43,4832
|
|
2024-04-02 13:00:00+00:00,176.44,176.72,176.36,176.62,4880
|
|
2024-04-02 13:05:00+00:00,176.63,176.89,176.51,176.75,5238
|
|
2024-04-02 13:10:00+00:00,176.77,176.89,176.42,176.5,4601
|
|
2024-04-02 13:15:00+00:00,176.5,176.83,176.44,176.51,3334
|
|
2024-04-02 13:20:00+00:00,176.52,176.86,176.43,176.74,3419
|
|
2024-04-02 13:25:00+00:00,176.75,177.11,176.73,176.97,4412
|
|
2024-04-02 13:30:00+00:00,176.99,177.08,176.82,176.97,3608
|
|
2024-04-02 13:35:00+00:00,176.98,177.12,176.89,177.07,3542
|
|
2024-04-02 13:40:00+00:00,177.08,177.34,176.96,177.06,4460
|
|
2024-04-02 13:45:00+00:00,177.02,177.44,176.91,177.38,4237
|
|
2024-04-02 13:50:00+00:00,177.36,177.45,177.11,177.17,3848
|
|
2024-04-02 13:55:00+00:00,177.16,177.36,177.12,177.15,3273
|
|
2024-04-02 14:00:00+00:00,177.15,177.39,177.1,177.33,3472
|
|
2024-04-02 14:05:00+00:00,177.34,177.76,177.17,177.64,8168
|
|
2024-04-02 14:10:00+00:00,177.66,177.69,176.96,177.26,6482
|
|
2024-04-02 14:15:00+00:00,177.28,177.48,177.23,177.39,3549
|
|
2024-04-02 14:20:00+00:00,177.39,177.6,177.25,177.31,3998
|
|
2024-04-02 14:25:00+00:00,177.29,177.39,177.23,177.29,3281
|
|
2024-04-02 14:30:00+00:00,177.3,177.45,177.24,177.31,3285
|
|
2024-04-02 14:35:00+00:00,177.31,177.47,177.02,177.13,4724
|
|
2024-04-02 14:40:00+00:00,177.12,177.85,177.11,177.67,6800
|
|
2024-04-02 14:45:00+00:00,177.68,177.69,177.17,177.38,5125
|
|
2024-04-02 14:50:00+00:00,177.36,177.58,177.29,177.44,3223
|
|
2024-04-02 14:55:00+00:00,177.44,177.82,177.4,177.76,4318
|
|
2024-04-02 15:00:00+00:00,177.75,177.97,177.69,177.8,5200
|
|
2024-04-02 15:05:00+00:00,177.81,178.06,177.69,177.7,4843
|
|
2024-04-02 15:10:00+00:00,177.7,177.89,177.69,177.74,3348
|
|
2024-04-02 15:15:00+00:00,177.76,177.88,177.53,177.56,3847
|
|
2024-04-02 15:20:00+00:00,177.54,177.95,177.44,177.92,4635
|
|
2024-04-02 15:25:00+00:00,177.92,178.07,177.76,177.89,3735
|
|
2024-04-02 15:30:00+00:00,177.91,178.19,177.81,178.17,4004
|
|
2024-04-02 15:35:00+00:00,178.16,178.64,178.14,178.63,7853
|
|
2024-04-02 15:40:00+00:00,178.62,178.71,178.48,178.5,6617
|
|
2024-04-02 15:45:00+00:00,178.5,178.87,178.46,178.86,5873
|
|
2024-04-02 15:50:00+00:00,178.86,179.21,178.61,179.03,9241
|
|
2024-04-02 15:55:00+00:00,179.04,179.08,178.64,178.66,10152
|
|
2024-04-03 09:30:00+00:00,177.5,180.4,176.7,180.35,20944
|
|
2024-04-03 09:35:00+00:00,180.32,180.35,179.19,179.66,11800
|
|
2024-04-03 09:40:00+00:00,179.68,180.02,178.76,179.16,9718
|
|
2024-04-03 09:45:00+00:00,179.13,179.98,178.63,179.28,11786
|
|
2024-04-03 09:50:00+00:00,179.28,180.21,179.26,180.09,9279
|
|
2024-04-03 09:55:00+00:00,180.1,180.26,178.81,179.01,9490
|
|
2024-04-03 10:00:00+00:00,179.07,180.97,179.07,180.69,15570
|
|
2024-04-03 10:05:00+00:00,180.68,181.4,180.28,180.35,13311
|
|
2024-04-03 10:10:00+00:00,180.37,181.22,180.31,181.07,7889
|
|
2024-04-03 10:15:00+00:00,181.07,181.66,180.87,181.16,10300
|
|
2024-04-03 10:20:00+00:00,181.14,181.47,180.77,181.29,7808
|
|
2024-04-03 10:25:00+00:00,181.3,181.92,181.26,181.62,7798
|
|
2024-04-03 10:30:00+00:00,181.62,182.05,181.54,181.73,9676
|
|
2024-04-03 10:35:00+00:00,181.73,182.0,181.2,181.21,6885
|
|
2024-04-03 10:40:00+00:00,181.2,181.32,180.77,181.04,7746
|
|
2024-04-03 10:45:00+00:00,181.02,181.13,180.66,180.7,5247
|
|
2024-04-03 10:50:00+00:00,180.7,181.25,180.7,181.16,6935
|
|
2024-04-03 10:55:00+00:00,181.16,181.44,181.06,181.2,6239
|
|
2024-04-03 11:00:00+00:00,181.19,181.36,180.54,180.66,5705
|
|
2024-04-03 11:05:00+00:00,180.65,180.86,180.45,180.62,5570
|
|
2024-04-03 11:10:00+00:00,180.66,181.87,180.6,181.79,7721
|
|
2024-04-03 11:15:00+00:00,181.8,181.98,181.62,181.7,6153
|
|
2024-04-03 11:20:00+00:00,181.69,181.92,181.38,181.51,4950
|
|
2024-04-03 11:25:00+00:00,181.51,181.85,181.4,181.41,4827
|
|
2024-04-03 11:30:00+00:00,181.43,181.76,181.22,181.24,3840
|
|
2024-04-03 11:35:00+00:00,181.32,181.4,181.03,181.27,2937
|
|
2024-04-03 11:40:00+00:00,181.26,181.59,181.14,181.34,3569
|
|
2024-04-03 11:45:00+00:00,181.34,181.37,180.96,181.06,4458
|
|
2024-04-03 11:50:00+00:00,181.06,181.06,180.49,180.61,5155
|
|
2024-04-03 11:55:00+00:00,180.6,180.64,180.31,180.45,5035
|
|
2024-04-03 12:00:00+00:00,180.45,180.52,179.92,179.96,5526
|
|
2024-04-03 12:05:00+00:00,179.97,180.16,179.88,180.14,4183
|
|
2024-04-03 12:10:00+00:00,180.15,180.43,179.77,180.42,5562
|
|
2024-04-03 12:15:00+00:00,180.43,180.56,180.15,180.53,3784
|
|
2024-04-03 12:20:00+00:00,180.54,180.9,180.47,180.83,4267
|
|
2024-04-03 12:25:00+00:00,180.83,181.02,180.69,180.98,3585
|
|
2024-04-03 12:30:00+00:00,180.94,181.34,180.85,181.2,4742
|
|
2024-04-03 12:35:00+00:00,181.21,181.36,180.32,180.38,5857
|
|
2024-04-03 12:40:00+00:00,180.39,181.25,180.39,181.03,5156
|
|
2024-04-03 12:45:00+00:00,181.06,181.21,180.93,180.96,3240
|
|
2024-04-03 12:50:00+00:00,180.95,181.33,180.82,181.3,4337
|
|
2024-04-03 12:55:00+00:00,181.32,181.47,181.05,181.07,4004
|
|
2024-04-03 13:00:00+00:00,181.08,181.28,180.92,181.16,3161
|
|
2024-04-03 13:05:00+00:00,181.16,181.3,180.92,180.93,3581
|
|
2024-04-03 13:10:00+00:00,180.92,181.25,180.92,181.21,2377
|
|
2024-04-03 13:15:00+00:00,181.22,181.33,181.09,181.23,2179
|
|
2024-04-03 13:20:00+00:00,181.23,181.6,181.13,181.47,3447
|
|
2024-04-03 13:25:00+00:00,181.47,181.6,181.36,181.56,2260
|
|
2024-04-03 13:30:00+00:00,181.56,181.68,181.41,181.47,2357
|
|
2024-04-03 13:35:00+00:00,181.48,181.48,181.04,181.06,2723
|
|
2024-04-03 13:40:00+00:00,181.06,181.37,181.02,181.32,2640
|
|
2024-04-03 13:45:00+00:00,181.29,181.48,181.17,181.39,2101
|
|
2024-04-03 13:50:00+00:00,181.39,181.79,181.39,181.65,3436
|
|
2024-04-03 13:55:00+00:00,181.63,181.7,181.44,181.48,2478
|
|
2024-04-03 14:00:00+00:00,181.48,181.56,181.26,181.43,2884
|
|
2024-04-03 14:05:00+00:00,181.44,181.81,181.34,181.74,2956
|
|
2024-04-03 14:10:00+00:00,181.74,181.88,181.53,181.55,3453
|
|
2024-04-03 14:15:00+00:00,181.56,181.73,181.42,181.69,3099
|
|
2024-04-03 14:20:00+00:00,181.68,181.88,181.63,181.68,2951
|
|
2024-04-03 14:25:00+00:00,181.69,181.69,181.38,181.44,3037
|
|
2024-04-03 14:30:00+00:00,181.44,181.6,181.13,181.23,3501
|
|
2024-04-03 14:35:00+00:00,181.24,181.75,181.17,181.6,3655
|
|
2024-04-03 14:40:00+00:00,181.61,181.7,181.33,181.5,2158
|
|
2024-04-03 14:45:00+00:00,181.51,181.52,181.15,181.17,3168
|
|
2024-04-03 14:50:00+00:00,181.19,181.37,181.01,181.34,2856
|
|
2024-04-03 14:55:00+00:00,181.33,181.45,180.91,181.15,3017
|
|
2024-04-03 15:00:00+00:00,181.14,181.19,180.84,180.9,2346
|
|
2024-04-03 15:05:00+00:00,180.89,181.18,180.84,181.18,2200
|
|
2024-04-03 15:10:00+00:00,181.19,181.26,180.12,180.32,4786
|
|
2024-04-03 15:15:00+00:00,180.31,180.55,179.67,180.34,4948
|
|
2024-04-03 15:20:00+00:00,180.37,180.53,179.94,180.01,2981
|
|
2024-04-03 15:25:00+00:00,180.03,180.28,179.83,180.02,3329
|
|
2024-04-03 15:30:00+00:00,180.0,180.16,179.84,180.11,4214
|
|
2024-04-03 15:35:00+00:00,180.13,180.39,179.94,180.06,5115
|
|
2024-04-03 15:40:00+00:00,180.08,180.14,179.87,180.03,2195
|
|
2024-04-03 15:45:00+00:00,180.03,180.16,179.82,180.13,3262
|
|
2024-04-03 15:50:00+00:00,180.07,180.46,179.95,180.29,5292
|
|
2024-04-03 15:55:00+00:00,180.26,180.83,180.14,180.77,8549
|
|
2024-04-04 09:30:00+00:00,182.77,183.02,181.72,181.93,16688
|
|
2024-04-04 09:35:00+00:00,181.94,182.14,180.59,180.78,13907
|
|
2024-04-04 09:40:00+00:00,180.78,181.36,180.24,180.42,12289
|
|
2024-04-04 09:45:00+00:00,180.42,180.79,179.85,180.27,12967
|
|
2024-04-04 09:50:00+00:00,180.29,180.59,179.64,179.74,12178
|
|
2024-04-04 09:55:00+00:00,179.75,180.03,179.24,179.55,12454
|
|
2024-04-04 10:00:00+00:00,179.57,180.0,179.5,179.55,10731
|
|
2024-04-04 10:05:00+00:00,179.55,179.97,179.5,179.93,7109
|
|
2024-04-04 10:10:00+00:00,179.94,179.95,178.91,179.02,12635
|
|
2024-04-04 10:15:00+00:00,179.03,179.21,178.76,178.79,7727
|
|
2024-04-04 10:20:00+00:00,178.81,179.15,178.63,179.08,7753
|
|
2024-04-04 10:25:00+00:00,179.07,179.38,178.86,179.35,7158
|
|
2024-04-04 10:30:00+00:00,179.36,179.42,178.75,178.75,7164
|
|
2024-04-04 10:35:00+00:00,178.76,179.12,178.4,179.03,8906
|
|
2024-04-04 10:40:00+00:00,179.0,179.2,178.89,179.03,5717
|
|
2024-04-04 10:45:00+00:00,179.03,179.09,178.07,178.27,9935
|
|
2024-04-04 10:50:00+00:00,178.27,178.28,177.9,178.21,8622
|
|
2024-04-04 10:55:00+00:00,178.22,178.3,177.82,178.03,7785
|
|
2024-04-04 11:00:00+00:00,178.03,178.19,177.72,178.02,7102
|
|
2024-04-04 11:05:00+00:00,178.02,178.25,177.9,178.0,7651
|
|
2024-04-04 11:10:00+00:00,178.0,178.02,177.56,177.57,7295
|
|
2024-04-04 11:15:00+00:00,177.59,177.76,177.36,177.42,7522
|
|
2024-04-04 11:20:00+00:00,177.44,177.6,177.38,177.5,4632
|
|
2024-04-04 11:25:00+00:00,177.51,177.59,177.18,177.48,6739
|
|
2024-04-04 11:30:00+00:00,177.5,177.62,177.36,177.42,5822
|
|
2024-04-04 11:35:00+00:00,177.42,177.59,177.11,177.52,6431
|
|
2024-04-04 11:40:00+00:00,177.52,177.61,177.22,177.5,5845
|
|
2024-04-04 11:45:00+00:00,177.49,177.68,177.34,177.42,6513
|
|
2024-04-04 11:50:00+00:00,177.43,177.58,177.25,177.5,4264
|
|
2024-04-04 11:55:00+00:00,177.49,177.64,177.43,177.53,3845
|
|
2024-04-04 12:00:00+00:00,177.56,177.58,177.42,177.56,3211
|
|
2024-04-04 12:05:00+00:00,177.57,177.88,177.53,177.73,6948
|
|
2024-04-04 12:10:00+00:00,177.74,177.75,177.32,177.46,5707
|
|
2024-04-04 12:15:00+00:00,177.48,177.68,177.35,177.64,4778
|
|
2024-04-04 12:20:00+00:00,177.63,177.96,177.6,177.78,5692
|
|
2024-04-04 12:25:00+00:00,177.78,178.01,177.75,177.93,4012
|
|
2024-04-04 12:30:00+00:00,177.93,177.94,177.57,177.58,3299
|
|
2024-04-04 12:35:00+00:00,177.59,177.6,177.36,177.53,6105
|
|
2024-04-04 12:40:00+00:00,177.54,177.62,177.02,177.04,5093
|
|
2024-04-04 12:45:00+00:00,177.04,177.19,176.84,177.11,7843
|
|
2024-04-04 12:50:00+00:00,177.09,177.22,176.85,177.03,4937
|
|
2024-04-04 12:55:00+00:00,177.02,177.13,176.91,177.01,3241
|
|
2024-04-04 13:00:00+00:00,177.01,177.04,176.53,176.71,6526
|
|
2024-04-04 13:05:00+00:00,176.71,176.78,176.52,176.68,3818
|
|
2024-04-04 13:10:00+00:00,176.69,176.72,176.6,176.66,3047
|
|
2024-04-04 13:15:00+00:00,176.67,176.72,176.43,176.43,3690
|
|
2024-04-04 13:20:00+00:00,176.43,176.54,176.38,176.5,4781
|
|
2024-04-04 13:25:00+00:00,176.5,176.63,176.29,176.35,3442
|
|
2024-04-04 13:30:00+00:00,176.32,176.55,176.31,176.37,2862
|
|
2024-04-04 13:35:00+00:00,176.37,176.53,176.31,176.38,3103
|
|
2024-04-04 13:40:00+00:00,176.37,176.41,176.2,176.22,3519
|
|
2024-04-04 13:45:00+00:00,176.22,176.24,175.92,176.14,6058
|
|
2024-04-04 13:50:00+00:00,176.14,176.48,176.11,176.12,4878
|
|
2024-04-04 13:55:00+00:00,176.12,176.3,175.93,176.05,4434
|
|
2024-04-04 14:00:00+00:00,176.03,176.17,175.8,176.04,4125
|
|
2024-04-04 14:05:00+00:00,176.05,176.07,175.51,175.58,6660
|
|
2024-04-04 14:10:00+00:00,175.57,175.57,174.96,175.02,10755
|
|
2024-04-04 14:15:00+00:00,174.98,175.08,173.92,174.08,13758
|
|
2024-04-04 14:20:00+00:00,174.09,174.31,173.87,173.98,9340
|
|
2024-04-04 14:25:00+00:00,173.97,174.03,172.4,172.58,17083
|
|
2024-04-04 14:30:00+00:00,172.56,172.56,170.75,170.8,21215
|
|
2024-04-04 14:35:00+00:00,170.79,171.9,170.79,171.47,15181
|
|
2024-04-04 14:40:00+00:00,171.47,171.68,170.3,170.4,12231
|
|
2024-04-04 14:45:00+00:00,170.42,171.34,170.36,171.24,11355
|
|
2024-04-04 14:50:00+00:00,171.26,171.26,170.3,170.51,9813
|
|
2024-04-04 14:55:00+00:00,170.54,170.67,169.58,169.89,12961
|
|
2024-04-04 15:00:00+00:00,169.87,169.87,168.36,168.62,19250
|
|
2024-04-04 15:05:00+00:00,168.62,169.11,168.5,168.77,12382
|
|
2024-04-04 15:10:00+00:00,168.78,168.8,167.77,167.97,17069
|
|
2024-04-04 15:15:00+00:00,167.95,168.14,167.15,167.17,15059
|
|
2024-04-04 15:20:00+00:00,167.15,168.28,167.12,167.43,12363
|
|
2024-04-04 15:25:00+00:00,167.43,167.6,166.26,166.32,15931
|
|
2024-04-04 15:30:00+00:00,166.33,167.2,166.3,167.07,12697
|
|
2024-04-04 15:35:00+00:00,167.09,167.09,166.07,166.23,13611
|
|
2024-04-04 15:40:00+00:00,166.23,167.01,166.05,166.8,12977
|
|
2024-04-04 15:45:00+00:00,166.82,167.27,166.65,166.95,12823
|
|
2024-04-04 15:50:00+00:00,166.94,167.26,166.59,167.07,14264
|
|
2024-04-04 15:55:00+00:00,167.09,167.09,165.65,165.77,28513
|
|
2024-04-05 09:30:00+00:00,168.04,169.46,167.58,168.62,24941
|
|
2024-04-05 09:35:00+00:00,168.64,168.94,165.61,165.65,20380
|
|
2024-04-05 09:40:00+00:00,165.69,169.45,165.58,169.15,22502
|
|
2024-04-05 09:45:00+00:00,169.15,169.9,168.67,169.52,17656
|
|
2024-04-05 09:50:00+00:00,169.46,170.37,169.25,170.13,16227
|
|
2024-04-05 09:55:00+00:00,170.15,170.18,169.22,169.53,10097
|
|
2024-04-05 10:00:00+00:00,169.52,170.03,168.65,169.45,13740
|
|
2024-04-05 10:05:00+00:00,169.52,170.03,168.9,169.69,15656
|
|
2024-04-05 10:10:00+00:00,169.71,170.58,169.37,170.5,14736
|
|
2024-04-05 10:15:00+00:00,170.5,170.87,170.1,170.55,12960
|
|
2024-04-05 10:20:00+00:00,170.52,170.98,170.3,170.95,10549
|
|
2024-04-05 10:25:00+00:00,170.95,170.95,169.51,169.97,13588
|
|
2024-04-05 10:30:00+00:00,169.99,170.19,169.58,170.09,8265
|
|
2024-04-05 10:35:00+00:00,170.11,170.11,169.08,169.27,8355
|
|
2024-04-05 10:40:00+00:00,169.27,170.04,169.09,169.94,7495
|
|
2024-04-05 10:45:00+00:00,169.92,170.5,169.9,170.42,9177
|
|
2024-04-05 10:50:00+00:00,170.44,171.05,170.3,170.87,10300
|
|
2024-04-05 10:55:00+00:00,170.87,171.36,170.58,171.16,8403
|
|
2024-04-05 11:00:00+00:00,171.15,171.49,170.94,171.12,9615
|
|
2024-04-05 11:05:00+00:00,171.1,171.2,170.33,170.72,7880
|
|
2024-04-05 11:10:00+00:00,170.72,170.98,170.27,170.91,7091
|
|
2024-04-05 11:15:00+00:00,170.88,171.05,169.92,170.89,10075
|
|
2024-04-05 11:20:00+00:00,170.87,171.2,170.7,170.98,6853
|
|
2024-04-05 11:25:00+00:00,170.94,171.55,170.92,171.37,8477
|
|
2024-04-05 11:30:00+00:00,171.37,171.71,171.21,171.54,5834
|
|
2024-04-05 11:35:00+00:00,171.56,172.08,171.51,171.57,7546
|
|
2024-04-05 11:40:00+00:00,171.57,171.84,171.53,171.71,4321
|
|
2024-04-05 11:45:00+00:00,171.75,171.87,171.24,171.45,5048
|
|
2024-04-05 11:50:00+00:00,171.5,171.65,171.37,171.64,2370
|
|
2024-04-05 11:55:00+00:00,171.63,172.08,171.4,171.84,5362
|
|
2024-04-05 12:00:00+00:00,171.84,172.29,171.83,172.12,5146
|
|
2024-04-05 12:05:00+00:00,172.14,172.28,171.88,172.19,4005
|
|
2024-04-05 12:10:00+00:00,172.18,172.31,171.81,171.94,4149
|
|
2024-04-05 12:15:00+00:00,171.96,172.22,171.93,172.15,2889
|
|
2024-04-05 12:20:00+00:00,172.15,172.21,171.68,172.01,3722
|
|
2024-04-05 12:25:00+00:00,172.0,172.01,171.7,171.82,2890
|
|
2024-04-05 12:30:00+00:00,171.84,171.9,171.41,171.7,5067
|
|
2024-04-05 12:35:00+00:00,171.65,172.49,171.65,172.42,4509
|
|
2024-04-05 12:40:00+00:00,172.4,172.55,172.02,172.12,5012
|
|
2024-04-05 12:45:00+00:00,172.14,172.26,171.68,171.91,3854
|
|
2024-04-05 12:50:00+00:00,171.91,172.16,171.86,171.96,3119
|
|
2024-04-05 12:55:00+00:00,171.97,172.56,171.94,172.4,3832
|
|
2024-04-05 13:00:00+00:00,172.39,172.69,172.21,172.41,4328
|
|
2024-04-05 13:05:00+00:00,172.39,172.44,171.8,171.89,3791
|
|
2024-04-05 13:10:00+00:00,171.9,172.11,171.7,171.85,3683
|
|
2024-04-05 13:15:00+00:00,171.83,172.17,171.78,172.12,3105
|
|
2024-04-05 13:20:00+00:00,172.12,172.3,172.1,172.24,2742
|
|
2024-04-05 13:25:00+00:00,172.24,172.27,171.91,172.1,2710
|
|
2024-04-05 13:30:00+00:00,172.11,172.5,172.08,172.46,3775
|
|
2024-04-05 13:35:00+00:00,172.47,172.47,172.13,172.14,2420
|
|
2024-04-05 13:40:00+00:00,172.16,172.24,171.45,171.86,5554
|
|
2024-04-05 13:45:00+00:00,171.84,171.86,171.56,171.69,3334
|
|
2024-04-05 13:50:00+00:00,171.66,171.88,171.22,171.27,4355
|
|
2024-04-05 13:55:00+00:00,171.29,171.32,170.6,170.64,6369
|
|
2024-04-05 14:00:00+00:00,170.63,170.7,170.08,170.63,9796
|
|
2024-04-05 14:05:00+00:00,170.61,171.35,170.59,171.26,6409
|
|
2024-04-05 14:10:00+00:00,171.22,171.37,170.93,171.18,5756
|
|
2024-04-05 14:15:00+00:00,171.22,171.44,171.17,171.3,4068
|
|
2024-04-05 14:20:00+00:00,171.33,171.62,170.87,170.88,7126
|
|
2024-04-05 14:25:00+00:00,170.9,171.21,170.49,170.52,5687
|
|
2024-04-05 14:30:00+00:00,170.57,171.17,170.57,170.96,3530
|
|
2024-04-05 14:35:00+00:00,170.98,171.35,170.8,171.19,2802
|
|
2024-04-05 14:40:00+00:00,171.18,171.31,170.65,171.0,3378
|
|
2024-04-05 14:45:00+00:00,170.97,171.07,170.6,170.64,2052
|
|
2024-04-05 14:50:00+00:00,170.65,170.93,170.38,170.48,3975
|
|
2024-04-05 14:55:00+00:00,170.47,170.65,170.27,170.5,3151
|
|
2024-04-05 15:00:00+00:00,170.5,170.68,170.33,170.67,2986
|
|
2024-04-05 15:05:00+00:00,170.68,170.94,170.38,170.58,3330
|
|
2024-04-05 15:10:00+00:00,170.56,170.8,170.42,170.77,2771
|
|
2024-04-05 15:15:00+00:00,170.79,170.81,170.4,170.61,2217
|
|
2024-04-05 15:20:00+00:00,170.63,170.76,170.49,170.6,2361
|
|
2024-04-05 15:25:00+00:00,170.6,170.72,170.5,170.59,2033
|
|
2024-04-05 15:30:00+00:00,170.58,171.33,170.56,171.28,5089
|
|
2024-04-05 15:35:00+00:00,171.25,171.27,170.59,170.72,3719
|
|
2024-04-05 15:40:00+00:00,170.71,170.79,170.25,170.28,4445
|
|
2024-04-05 15:45:00+00:00,170.27,170.69,170.24,170.38,5054
|
|
2024-04-05 15:50:00+00:00,170.4,171.05,170.33,170.95,6828
|
|
2024-04-05 15:55:00+00:00,170.95,171.12,170.32,170.39,12028
|
|
2024-04-08 09:30:00+00:00,168.19,168.78,167.4,167.52,15415
|
|
2024-04-08 09:35:00+00:00,167.55,167.93,167.0,167.12,11109
|
|
2024-04-08 09:40:00+00:00,167.11,168.49,166.82,167.97,12186
|
|
2024-04-08 09:45:00+00:00,167.98,168.32,167.25,167.74,8750
|
|
2024-04-08 09:50:00+00:00,167.79,168.69,167.05,168.5,10723
|
|
2024-04-08 09:55:00+00:00,168.48,169.19,168.28,169.11,9570
|
|
2024-04-08 10:00:00+00:00,169.12,169.94,168.91,169.86,10873
|
|
2024-04-08 10:05:00+00:00,169.85,170.62,169.3,170.39,11709
|
|
2024-04-08 10:10:00+00:00,170.41,170.85,169.61,169.81,10689
|
|
2024-04-08 10:15:00+00:00,169.79,170.3,169.51,169.75,7724
|
|
2024-04-08 10:20:00+00:00,169.79,170.4,169.58,170.14,5897
|
|
2024-04-08 10:25:00+00:00,170.15,170.66,169.89,170.47,7297
|
|
2024-04-08 10:30:00+00:00,170.49,171.62,170.48,171.27,9158
|
|
2024-04-08 10:35:00+00:00,171.27,171.66,171.06,171.14,5722
|
|
2024-04-08 10:40:00+00:00,171.15,171.34,170.88,171.01,4999
|
|
2024-04-08 10:45:00+00:00,171.02,171.19,170.78,171.05,4171
|
|
2024-04-08 10:50:00+00:00,171.06,171.35,170.85,170.89,4884
|
|
2024-04-08 10:55:00+00:00,170.94,171.06,170.56,170.76,3921
|
|
2024-04-08 11:00:00+00:00,170.77,170.92,169.94,170.23,6063
|
|
2024-04-08 11:05:00+00:00,170.23,170.61,170.17,170.37,4598
|
|
2024-04-08 11:10:00+00:00,170.36,170.95,170.36,170.9,4718
|
|
2024-04-08 11:15:00+00:00,170.88,170.88,170.4,170.46,3669
|
|
2024-04-08 11:20:00+00:00,170.43,170.48,169.94,170.37,4969
|
|
2024-04-08 11:25:00+00:00,170.37,170.38,169.64,169.9,5333
|
|
2024-04-08 11:30:00+00:00,169.9,169.98,169.55,169.87,3885
|
|
2024-04-08 11:35:00+00:00,169.86,170.0,169.32,169.93,6472
|
|
2024-04-08 11:40:00+00:00,169.93,169.93,169.56,169.58,3870
|
|
2024-04-08 11:45:00+00:00,169.56,169.56,168.94,169.3,6779
|
|
2024-04-08 11:50:00+00:00,169.3,169.45,169.08,169.27,3160
|
|
2024-04-08 11:55:00+00:00,169.25,169.57,168.91,169.49,4228
|
|
2024-04-08 12:00:00+00:00,169.47,169.56,169.29,169.4,2770
|
|
2024-04-08 12:05:00+00:00,169.4,169.85,169.18,169.62,3891
|
|
2024-04-08 12:10:00+00:00,169.58,169.71,169.12,169.21,3754
|
|
2024-04-08 12:15:00+00:00,169.21,169.35,169.05,169.08,3195
|
|
2024-04-08 12:20:00+00:00,169.1,169.25,168.59,168.67,4590
|
|
2024-04-08 12:25:00+00:00,168.67,169.22,168.63,168.96,3427
|
|
2024-04-08 12:30:00+00:00,168.95,169.41,168.86,169.38,2961
|
|
2024-04-08 12:35:00+00:00,169.38,169.55,169.17,169.38,2657
|
|
2024-04-08 12:40:00+00:00,169.38,169.64,169.36,169.52,2971
|
|
2024-04-08 12:45:00+00:00,169.55,169.64,169.38,169.56,2500
|
|
2024-04-08 12:50:00+00:00,169.54,170.21,169.53,170.11,4170
|
|
2024-04-08 12:55:00+00:00,170.09,170.21,169.92,170.17,3094
|
|
2024-04-08 13:00:00+00:00,170.16,170.31,170.11,170.25,2738
|
|
2024-04-08 13:05:00+00:00,170.24,170.28,170.03,170.17,2271
|
|
2024-04-08 13:10:00+00:00,170.16,170.38,170.05,170.24,2354
|
|
2024-04-08 13:15:00+00:00,170.23,170.35,169.92,170.28,3404
|
|
2024-04-08 13:20:00+00:00,170.25,170.42,170.14,170.39,3239
|
|
2024-04-08 13:25:00+00:00,170.4,170.49,170.22,170.38,2342
|
|
2024-04-08 13:30:00+00:00,170.4,170.47,170.32,170.39,2134
|
|
2024-04-08 13:35:00+00:00,170.39,170.44,170.14,170.26,2375
|
|
2024-04-08 13:40:00+00:00,170.28,170.34,169.75,169.86,3598
|
|
2024-04-08 13:45:00+00:00,169.85,169.99,169.75,169.88,2392
|
|
2024-04-08 13:50:00+00:00,169.86,170.01,169.67,169.87,3237
|
|
2024-04-08 13:55:00+00:00,169.87,170.34,169.85,170.28,3329
|
|
2024-04-08 14:00:00+00:00,170.3,170.42,170.11,170.26,2699
|
|
2024-04-08 14:05:00+00:00,170.22,170.34,170.19,170.2,1156
|
|
2024-04-08 14:10:00+00:00,170.22,170.43,170.19,170.36,2196
|
|
2024-04-08 14:15:00+00:00,170.36,170.47,170.27,170.33,2072
|
|
2024-04-08 14:20:00+00:00,170.33,170.35,169.95,169.99,2504
|
|
2024-04-08 14:25:00+00:00,170.0,170.46,169.88,170.18,2448
|
|
2024-04-08 14:30:00+00:00,170.18,170.23,170.0,170.08,2343
|
|
2024-04-08 14:35:00+00:00,170.07,170.24,170.0,170.11,1868
|
|
2024-04-08 14:40:00+00:00,170.13,170.13,169.85,169.96,2371
|
|
2024-04-08 14:45:00+00:00,169.97,170.1,169.76,170.03,1811
|
|
2024-04-08 14:50:00+00:00,170.05,170.19,169.92,170.14,1991
|
|
2024-04-08 14:55:00+00:00,170.12,170.48,170.09,170.47,2113
|
|
2024-04-08 15:00:00+00:00,170.48,170.62,170.23,170.31,3652
|
|
2024-04-08 15:05:00+00:00,170.31,170.31,169.86,170.05,3091
|
|
2024-04-08 15:10:00+00:00,170.04,170.15,169.91,169.95,2134
|
|
2024-04-08 15:15:00+00:00,169.95,170.08,169.88,170.02,2559
|
|
2024-04-08 15:20:00+00:00,170.03,170.04,169.61,169.66,3238
|
|
2024-04-08 15:25:00+00:00,169.66,170.01,169.6,169.95,2826
|
|
2024-04-08 15:30:00+00:00,169.94,170.35,169.93,170.28,4135
|
|
2024-04-08 15:35:00+00:00,170.29,170.33,169.92,169.95,3045
|
|
2024-04-08 15:40:00+00:00,169.97,170.03,169.56,169.78,3395
|
|
2024-04-08 15:45:00+00:00,169.77,169.98,169.54,169.69,3759
|
|
2024-04-08 15:50:00+00:00,169.66,169.77,169.34,169.67,4800
|
|
2024-04-08 15:55:00+00:00,169.64,169.93,169.56,169.89,8005
|
|
2024-04-09 09:30:00+00:00,170.22,170.23,168.31,168.45,13496
|
|
2024-04-09 09:35:00+00:00,168.42,171.05,168.23,171.01,14109
|
|
2024-04-09 09:40:00+00:00,171.01,171.6,170.61,170.83,11321
|
|
2024-04-09 09:45:00+00:00,170.94,171.45,169.91,170.17,9387
|
|
2024-04-09 09:50:00+00:00,170.12,170.45,169.63,170.23,6771
|
|
2024-04-09 09:55:00+00:00,170.22,170.67,169.57,169.66,7727
|
|
2024-04-09 10:00:00+00:00,169.65,169.96,169.35,169.72,6115
|
|
2024-04-09 10:05:00+00:00,169.74,169.82,168.92,169.06,5186
|
|
2024-04-09 10:10:00+00:00,169.04,169.38,168.76,169.02,5541
|
|
2024-04-09 10:15:00+00:00,169.04,170.04,169.04,169.48,6877
|
|
2024-04-09 10:20:00+00:00,169.5,170.2,169.28,169.99,7021
|
|
2024-04-09 10:25:00+00:00,169.97,170.2,168.8,168.91,6366
|
|
2024-04-09 10:30:00+00:00,168.93,169.0,167.77,168.26,11399
|
|
2024-04-09 10:35:00+00:00,168.27,168.76,167.91,168.62,5627
|
|
2024-04-09 10:40:00+00:00,168.62,168.99,167.9,168.24,6541
|
|
2024-04-09 10:45:00+00:00,168.28,169.25,168.01,168.44,6423
|
|
2024-04-09 10:50:00+00:00,168.47,168.66,167.34,167.34,7150
|
|
2024-04-09 10:55:00+00:00,167.32,168.51,167.29,168.47,7953
|
|
2024-04-09 11:00:00+00:00,168.47,168.74,168.15,168.57,4980
|
|
2024-04-09 11:05:00+00:00,168.58,169.2,168.52,168.84,4935
|
|
2024-04-09 11:10:00+00:00,168.8,169.03,168.5,168.55,3890
|
|
2024-04-09 11:15:00+00:00,168.59,169.32,168.59,169.15,3439
|
|
2024-04-09 11:20:00+00:00,169.15,169.29,168.82,168.97,2683
|
|
2024-04-09 11:25:00+00:00,168.97,168.98,168.46,168.6,2664
|
|
2024-04-09 11:30:00+00:00,168.59,168.79,168.13,168.19,3094
|
|
2024-04-09 11:35:00+00:00,168.2,168.41,167.81,168.06,3801
|
|
2024-04-09 11:40:00+00:00,168.05,168.89,168.05,168.72,3717
|
|
2024-04-09 11:45:00+00:00,168.7,169.28,168.68,169.27,3874
|
|
2024-04-09 11:50:00+00:00,169.28,169.54,169.06,169.12,5046
|
|
2024-04-09 11:55:00+00:00,169.12,169.5,169.11,169.37,2967
|
|
2024-04-09 12:00:00+00:00,169.33,169.65,169.2,169.29,2960
|
|
2024-04-09 12:05:00+00:00,169.27,169.63,169.12,169.47,2691
|
|
2024-04-09 12:10:00+00:00,169.48,169.76,169.28,169.42,2277
|
|
2024-04-09 12:15:00+00:00,169.44,169.57,169.18,169.49,2430
|
|
2024-04-09 12:20:00+00:00,169.49,169.84,169.48,169.77,2945
|
|
2024-04-09 12:25:00+00:00,169.78,169.97,169.52,169.53,3092
|
|
2024-04-09 12:30:00+00:00,169.52,169.95,169.4,169.84,2753
|
|
2024-04-09 12:35:00+00:00,169.86,170.04,169.74,170.02,3770
|
|
2024-04-09 12:40:00+00:00,170.03,170.13,169.86,169.96,2751
|
|
2024-04-09 12:45:00+00:00,169.94,169.99,169.66,169.72,2410
|
|
2024-04-09 12:50:00+00:00,169.72,169.8,168.96,169.04,5038
|
|
2024-04-09 12:55:00+00:00,169.03,169.41,168.97,169.15,3904
|
|
2024-04-09 13:00:00+00:00,169.15,169.16,168.71,169.0,3457
|
|
2024-04-09 13:05:00+00:00,169.0,169.35,168.94,169.05,2811
|
|
2024-04-09 13:10:00+00:00,169.06,169.17,168.47,168.73,4762
|
|
2024-04-09 13:15:00+00:00,168.73,168.8,168.51,168.67,2537
|
|
2024-04-09 13:20:00+00:00,168.67,168.94,168.6,168.8,2803
|
|
2024-04-09 13:25:00+00:00,168.79,168.83,168.32,168.4,4313
|
|
2024-04-09 13:30:00+00:00,168.4,168.84,168.33,168.83,3330
|
|
2024-04-09 13:35:00+00:00,168.83,168.93,168.65,168.9,2408
|
|
2024-04-09 13:40:00+00:00,168.91,169.08,168.55,168.92,3233
|
|
2024-04-09 13:45:00+00:00,168.93,169.02,168.71,168.85,2024
|
|
2024-04-09 13:50:00+00:00,168.85,169.26,168.8,169.17,3069
|
|
2024-04-09 13:55:00+00:00,169.17,169.26,168.94,168.97,3915
|
|
2024-04-09 14:00:00+00:00,168.98,169.12,168.76,169.09,2748
|
|
2024-04-09 14:05:00+00:00,169.08,169.27,168.9,169.19,2052
|
|
2024-04-09 14:10:00+00:00,169.21,169.29,169.05,169.15,2044
|
|
2024-04-09 14:15:00+00:00,169.12,169.59,169.11,169.5,2544
|
|
2024-04-09 14:20:00+00:00,169.5,169.76,169.43,169.52,3169
|
|
2024-04-09 14:25:00+00:00,169.54,169.74,169.5,169.57,2761
|
|
2024-04-09 14:30:00+00:00,169.57,169.59,169.36,169.41,2707
|
|
2024-04-09 14:35:00+00:00,169.4,169.66,169.3,169.43,1870
|
|
2024-04-09 14:40:00+00:00,169.4,169.49,169.24,169.31,2261
|
|
2024-04-09 14:45:00+00:00,169.33,169.5,169.13,169.17,2285
|
|
2024-04-09 14:50:00+00:00,169.18,169.62,169.05,169.56,2483
|
|
2024-04-09 14:55:00+00:00,169.54,169.73,169.48,169.55,2135
|
|
2024-04-09 15:00:00+00:00,169.56,169.57,168.94,169.15,3733
|
|
2024-04-09 15:05:00+00:00,169.14,169.2,168.81,168.94,3303
|
|
2024-04-09 15:10:00+00:00,168.94,169.15,168.76,169.02,2897
|
|
2024-04-09 15:15:00+00:00,169.02,169.17,168.89,169.15,2412
|
|
2024-04-09 15:20:00+00:00,169.14,169.69,169.1,169.64,4078
|
|
2024-04-09 15:25:00+00:00,169.63,170.24,169.59,170.17,5120
|
|
2024-04-09 15:30:00+00:00,170.16,170.65,170.07,170.22,7136
|
|
2024-04-09 15:35:00+00:00,170.23,170.38,169.84,169.86,3935
|
|
2024-04-09 15:40:00+00:00,169.86,169.95,169.42,169.75,4751
|
|
2024-04-09 15:45:00+00:00,169.74,169.75,169.49,169.68,2865
|
|
2024-04-09 15:50:00+00:00,169.67,170.06,169.56,170.04,4476
|
|
2024-04-09 15:55:00+00:00,170.05,170.86,170.04,170.78,12254
|
|
2024-04-10 09:30:00+00:00,166.77,168.32,166.29,167.62,13576
|
|
2024-04-10 09:35:00+00:00,167.63,169.18,167.5,168.71,12256
|
|
2024-04-10 09:40:00+00:00,168.65,169.14,167.58,168.86,10471
|
|
2024-04-10 09:45:00+00:00,168.93,168.94,167.42,168.28,10779
|
|
2024-04-10 09:50:00+00:00,168.32,169.78,168.25,169.56,11447
|
|
2024-04-10 09:55:00+00:00,169.57,169.73,168.7,168.81,8396
|
|
2024-04-10 10:00:00+00:00,168.8,169.04,168.18,168.62,8671
|
|
2024-04-10 10:05:00+00:00,168.62,169.15,168.02,168.59,9263
|
|
2024-04-10 10:10:00+00:00,168.56,168.68,167.7,167.9,7152
|
|
2024-04-10 10:15:00+00:00,167.9,168.59,167.61,168.33,6785
|
|
2024-04-10 10:20:00+00:00,168.33,168.35,167.46,167.74,6911
|
|
2024-04-10 10:25:00+00:00,167.75,168.13,167.53,167.6,6238
|
|
2024-04-10 10:30:00+00:00,167.64,168.18,167.28,167.75,8595
|
|
2024-04-10 10:35:00+00:00,167.77,167.9,167.28,167.4,6329
|
|
2024-04-10 10:40:00+00:00,167.39,167.73,167.16,167.41,5332
|
|
2024-04-10 10:45:00+00:00,167.41,167.56,166.71,166.9,7839
|
|
2024-04-10 10:50:00+00:00,166.89,167.08,166.22,166.25,6675
|
|
2024-04-10 10:55:00+00:00,166.26,166.47,166.1,166.44,5688
|
|
2024-04-10 11:00:00+00:00,166.43,166.69,166.15,166.4,6962
|
|
2024-04-10 11:05:00+00:00,166.4,166.89,166.33,166.53,4488
|
|
2024-04-10 11:10:00+00:00,166.54,166.8,166.02,166.59,5687
|
|
2024-04-10 11:15:00+00:00,166.61,166.93,166.55,166.79,5393
|
|
2024-04-10 11:20:00+00:00,166.81,167.28,166.74,167.22,4760
|
|
2024-04-10 11:25:00+00:00,167.21,167.83,167.21,167.82,6279
|
|
2024-04-10 11:30:00+00:00,167.81,167.84,167.38,167.67,4328
|
|
2024-04-10 11:35:00+00:00,167.7,167.73,167.28,167.39,3212
|
|
2024-04-10 11:40:00+00:00,167.43,167.72,167.29,167.4,2694
|
|
2024-04-10 11:45:00+00:00,167.39,167.45,167.09,167.1,3121
|
|
2024-04-10 11:50:00+00:00,167.1,167.21,166.93,166.93,2639
|
|
2024-04-10 11:55:00+00:00,166.92,166.92,166.31,166.48,7282
|
|
2024-04-10 12:00:00+00:00,166.47,166.6,166.2,166.5,4322
|
|
2024-04-10 12:05:00+00:00,166.51,166.68,166.12,166.22,5607
|
|
2024-04-10 12:10:00+00:00,166.2,166.37,165.67,165.68,7140
|
|
2024-04-10 12:15:00+00:00,165.69,166.15,165.68,166.03,4305
|
|
2024-04-10 12:20:00+00:00,166.03,166.08,165.81,165.97,3199
|
|
2024-04-10 12:25:00+00:00,165.97,166.2,165.8,165.87,4580
|
|
2024-04-10 12:30:00+00:00,165.87,166.18,165.86,166.04,3524
|
|
2024-04-10 12:35:00+00:00,166.05,166.39,166.04,166.14,4913
|
|
2024-04-10 12:40:00+00:00,166.11,166.16,165.7,165.7,3891
|
|
2024-04-10 12:45:00+00:00,165.7,166.04,165.68,165.97,3508
|
|
2024-04-10 12:50:00+00:00,165.97,166.23,165.81,166.21,3491
|
|
2024-04-10 12:55:00+00:00,166.2,166.44,166.12,166.25,4279
|
|
2024-04-10 13:00:00+00:00,166.25,166.38,165.15,165.27,7687
|
|
2024-04-10 13:05:00+00:00,165.28,165.33,164.64,164.7,8374
|
|
2024-04-10 13:10:00+00:00,164.7,164.87,164.4,164.77,9774
|
|
2024-04-10 13:15:00+00:00,164.79,164.99,164.0,164.97,5725
|
|
2024-04-10 13:20:00+00:00,164.96,165.87,164.91,165.67,7180
|
|
2024-04-10 13:25:00+00:00,165.68,165.85,165.18,165.21,5040
|
|
2024-04-10 13:30:00+00:00,165.2,165.45,164.33,164.73,8588
|
|
2024-04-10 13:35:00+00:00,164.75,164.84,164.23,164.37,4595
|
|
2024-04-10 13:40:00+00:00,164.38,164.81,164.29,164.45,4620
|
|
2024-04-10 13:45:00+00:00,164.46,165.07,164.37,164.97,4027
|
|
2024-04-10 13:50:00+00:00,164.97,165.11,164.59,164.76,4956
|
|
2024-04-10 13:55:00+00:00,164.76,165.6,164.67,165.01,5771
|
|
2024-04-10 14:00:00+00:00,164.97,165.22,164.52,164.96,4808
|
|
2024-04-10 14:05:00+00:00,164.96,165.01,164.35,164.72,4728
|
|
2024-04-10 14:10:00+00:00,164.76,164.88,164.52,164.79,2508
|
|
2024-04-10 14:15:00+00:00,164.8,164.99,164.5,164.65,3576
|
|
2024-04-10 14:20:00+00:00,164.65,165.18,164.5,164.57,5110
|
|
2024-04-10 14:25:00+00:00,164.6,164.91,164.44,164.53,3780
|
|
2024-04-10 14:30:00+00:00,164.55,165.14,164.45,164.96,5269
|
|
2024-04-10 14:35:00+00:00,164.93,165.31,164.81,165.24,3591
|
|
2024-04-10 14:40:00+00:00,165.22,165.31,165.02,165.16,3257
|
|
2024-04-10 14:45:00+00:00,165.18,165.47,165.07,165.31,3609
|
|
2024-04-10 14:50:00+00:00,165.29,165.46,164.84,164.99,4252
|
|
2024-04-10 14:55:00+00:00,164.97,165.0,164.7,164.73,3389
|
|
2024-04-10 15:00:00+00:00,164.74,165.0,164.36,164.38,4714
|
|
2024-04-10 15:05:00+00:00,164.38,164.73,164.3,164.73,4219
|
|
2024-04-10 15:10:00+00:00,164.73,165.17,164.68,165.16,4909
|
|
2024-04-10 15:15:00+00:00,165.16,165.62,165.11,165.47,5783
|
|
2024-04-10 15:20:00+00:00,165.47,165.92,165.47,165.89,5282
|
|
2024-04-10 15:25:00+00:00,165.89,166.21,165.82,166.16,8577
|
|
2024-04-10 15:30:00+00:00,166.14,166.28,165.91,166.06,6785
|
|
2024-04-10 15:35:00+00:00,166.04,166.28,165.89,165.95,4135
|
|
2024-04-10 15:40:00+00:00,165.96,166.83,165.94,166.76,7748
|
|
2024-04-10 15:45:00+00:00,166.73,166.99,166.57,166.75,6993
|
|
2024-04-10 15:50:00+00:00,166.75,167.23,166.45,167.13,9186
|
|
2024-04-10 15:55:00+00:00,167.14,167.27,167.02,167.08,12002
|
|
2024-04-11 09:30:00+00:00,167.49,168.8,166.54,168.62,14204
|
|
2024-04-11 09:35:00+00:00,168.62,168.95,167.89,168.01,9957
|
|
2024-04-11 09:40:00+00:00,168.02,168.36,167.15,167.3,7091
|
|
2024-04-11 09:45:00+00:00,167.35,167.7,166.85,167.2,7426
|
|
2024-04-11 09:50:00+00:00,167.25,167.74,167.2,167.47,5893
|
|
2024-04-11 09:55:00+00:00,167.49,168.45,167.48,168.14,8945
|
|
2024-04-11 10:00:00+00:00,168.15,169.62,167.93,169.59,12506
|
|
2024-04-11 10:05:00+00:00,169.56,169.85,168.77,169.2,11774
|
|
2024-04-11 10:10:00+00:00,169.2,169.48,168.43,168.45,7582
|
|
2024-04-11 10:15:00+00:00,168.45,168.5,167.52,167.81,9596
|
|
2024-04-11 10:20:00+00:00,167.8,169.27,167.76,169.06,9439
|
|
2024-04-11 10:25:00+00:00,169.06,169.48,168.9,169.08,7417
|
|
2024-04-11 10:30:00+00:00,169.09,170.19,168.82,169.49,11742
|
|
2024-04-11 10:35:00+00:00,169.53,169.68,169.08,169.65,6875
|
|
2024-04-11 10:40:00+00:00,169.66,169.67,169.03,169.49,5541
|
|
2024-04-11 10:45:00+00:00,169.49,170.54,169.49,170.19,9433
|
|
2024-04-11 10:50:00+00:00,170.16,170.39,169.8,169.98,8156
|
|
2024-04-11 10:55:00+00:00,170.02,170.13,169.53,169.76,4888
|
|
2024-04-11 11:00:00+00:00,169.77,170.49,169.75,170.28,7673
|
|
2024-04-11 11:05:00+00:00,170.29,170.4,169.8,169.84,5405
|
|
2024-04-11 11:10:00+00:00,169.84,170.19,169.79,169.86,4630
|
|
2024-04-11 11:15:00+00:00,169.87,170.09,169.65,169.97,4040
|
|
2024-04-11 11:20:00+00:00,169.99,170.29,169.55,169.61,5704
|
|
2024-04-11 11:25:00+00:00,169.62,169.75,169.04,169.28,5553
|
|
2024-04-11 11:30:00+00:00,169.27,169.49,169.11,169.21,4104
|
|
2024-04-11 11:35:00+00:00,169.2,169.25,168.96,169.15,4805
|
|
2024-04-11 11:40:00+00:00,169.14,169.35,168.55,168.67,6609
|
|
2024-04-11 11:45:00+00:00,168.69,168.89,168.63,168.8,3183
|
|
2024-04-11 11:50:00+00:00,168.79,168.88,168.53,168.72,3781
|
|
2024-04-11 11:55:00+00:00,168.71,169.25,168.7,169.14,4451
|
|
2024-04-11 12:00:00+00:00,169.15,169.23,168.98,169.16,3685
|
|
2024-04-11 12:05:00+00:00,169.17,169.32,168.63,168.71,3606
|
|
2024-04-11 12:10:00+00:00,168.71,168.81,168.56,168.74,3355
|
|
2024-04-11 12:15:00+00:00,168.74,168.91,168.5,168.84,3479
|
|
2024-04-11 12:20:00+00:00,168.84,168.95,168.62,168.9,2760
|
|
2024-04-11 12:25:00+00:00,168.9,168.93,168.37,168.37,3444
|
|
2024-04-11 12:30:00+00:00,168.38,168.73,168.25,168.73,3688
|
|
2024-04-11 12:35:00+00:00,168.72,169.03,168.62,169.02,3600
|
|
2024-04-11 12:40:00+00:00,169.02,169.11,168.73,168.93,2840
|
|
2024-04-11 12:45:00+00:00,168.91,169.16,168.79,169.15,2614
|
|
2024-04-11 12:50:00+00:00,169.14,169.6,169.08,169.49,4329
|
|
2024-04-11 12:55:00+00:00,169.47,169.49,169.15,169.21,2617
|
|
2024-04-11 13:00:00+00:00,169.22,169.97,168.93,169.9,4836
|
|
2024-04-11 13:05:00+00:00,169.91,170.27,169.86,170.16,5089
|
|
2024-04-11 13:10:00+00:00,170.17,170.36,170.03,170.36,4655
|
|
2024-04-11 13:15:00+00:00,170.36,170.42,170.06,170.33,3920
|
|
2024-04-11 13:20:00+00:00,170.32,170.46,169.92,170.14,4399
|
|
2024-04-11 13:25:00+00:00,170.17,170.28,169.96,170.03,3100
|
|
2024-04-11 13:30:00+00:00,170.04,170.27,169.71,169.75,3681
|
|
2024-04-11 13:35:00+00:00,169.75,169.8,169.45,169.45,2825
|
|
2024-04-11 13:40:00+00:00,169.46,169.68,169.21,169.51,4037
|
|
2024-04-11 13:45:00+00:00,169.52,169.63,169.38,169.6,2589
|
|
2024-04-11 13:50:00+00:00,169.61,169.68,169.37,169.42,2633
|
|
2024-04-11 13:55:00+00:00,169.39,169.5,169.23,169.47,2935
|
|
2024-04-11 14:00:00+00:00,169.48,169.62,169.34,169.45,3284
|
|
2024-04-11 14:05:00+00:00,169.47,170.11,169.44,170.04,4033
|
|
2024-04-11 14:10:00+00:00,170.05,170.09,169.64,169.8,3422
|
|
2024-04-11 14:15:00+00:00,169.82,170.09,169.75,170.08,2557
|
|
2024-04-11 14:20:00+00:00,170.09,170.17,169.88,170.07,3034
|
|
2024-04-11 14:25:00+00:00,170.08,170.43,170.06,170.37,3615
|
|
2024-04-11 14:30:00+00:00,170.39,170.46,170.1,170.26,3521
|
|
2024-04-11 14:35:00+00:00,170.26,170.34,170.06,170.34,1953
|
|
2024-04-11 14:40:00+00:00,170.33,170.34,169.92,169.97,2293
|
|
2024-04-11 14:45:00+00:00,169.97,170.07,169.63,169.83,3254
|
|
2024-04-11 14:50:00+00:00,169.82,169.88,169.33,169.56,3317
|
|
2024-04-11 14:55:00+00:00,169.56,169.72,169.43,169.43,2615
|
|
2024-04-11 15:00:00+00:00,169.45,169.6,169.26,169.44,2734
|
|
2024-04-11 15:05:00+00:00,169.44,169.76,169.42,169.62,2289
|
|
2024-04-11 15:10:00+00:00,169.61,169.92,169.61,169.81,2624
|
|
2024-04-11 15:15:00+00:00,169.83,169.87,169.54,169.7,2801
|
|
2024-04-11 15:20:00+00:00,169.72,170.07,169.67,170.05,2726
|
|
2024-04-11 15:25:00+00:00,170.04,170.28,169.97,170.25,3657
|
|
2024-04-11 15:30:00+00:00,170.25,170.3,170.02,170.19,3619
|
|
2024-04-11 15:35:00+00:00,170.2,170.62,170.18,170.56,5065
|
|
2024-04-11 15:40:00+00:00,170.56,170.95,170.56,170.66,6378
|
|
2024-04-11 15:45:00+00:00,170.65,170.68,170.38,170.42,4040
|
|
2024-04-11 15:50:00+00:00,170.39,170.7,170.22,170.5,5656
|
|
2024-04-11 15:55:00+00:00,170.52,170.7,170.42,170.47,8125
|
|
2024-04-12 09:30:00+00:00,164.53,165.7,163.47,163.6,25535
|
|
2024-04-12 09:35:00+00:00,163.6,164.33,163.4,163.5,17879
|
|
2024-04-12 09:40:00+00:00,163.46,164.0,163.17,163.38,14204
|
|
2024-04-12 09:45:00+00:00,163.39,163.45,162.05,162.14,20230
|
|
2024-04-12 09:50:00+00:00,162.16,163.29,161.82,163.24,21021
|
|
2024-04-12 09:55:00+00:00,163.24,163.26,162.54,163.1,10538
|
|
2024-04-12 10:00:00+00:00,163.13,163.5,162.18,162.72,14796
|
|
2024-04-12 10:05:00+00:00,162.76,164.1,162.75,163.91,12000
|
|
2024-04-12 10:10:00+00:00,163.9,164.27,163.58,164.05,9526
|
|
2024-04-12 10:15:00+00:00,164.0,164.54,163.41,164.41,10097
|
|
2024-04-12 10:20:00+00:00,164.4,164.91,164.2,164.67,8650
|
|
2024-04-12 10:25:00+00:00,164.7,164.9,163.89,163.92,9080
|
|
2024-04-12 10:30:00+00:00,163.96,164.97,163.84,164.38,9527
|
|
2024-04-12 10:35:00+00:00,164.39,164.79,163.86,163.94,8866
|
|
2024-04-12 10:40:00+00:00,163.96,164.23,163.57,163.98,6961
|
|
2024-04-12 10:45:00+00:00,163.97,164.25,163.8,163.93,4847
|
|
2024-04-12 10:50:00+00:00,163.93,164.1,163.47,163.83,6629
|
|
2024-04-12 10:55:00+00:00,163.81,164.05,163.1,163.23,6122
|
|
2024-04-12 11:00:00+00:00,163.25,163.87,163.16,163.84,5600
|
|
2024-04-12 11:05:00+00:00,163.85,164.47,163.75,164.22,7507
|
|
2024-04-12 11:10:00+00:00,164.23,164.25,163.68,163.84,5435
|
|
2024-04-12 11:15:00+00:00,163.81,164.14,163.8,163.93,5102
|
|
2024-04-12 11:20:00+00:00,163.94,163.96,163.51,163.77,4460
|
|
2024-04-12 11:25:00+00:00,163.79,164.17,163.67,164.16,3725
|
|
2024-04-12 11:30:00+00:00,164.14,164.46,163.97,164.27,5406
|
|
2024-04-12 11:35:00+00:00,164.25,164.58,163.99,164.06,5516
|
|
2024-04-12 11:40:00+00:00,164.05,164.26,163.8,164.08,3261
|
|
2024-04-12 11:45:00+00:00,164.08,164.43,163.92,164.3,3577
|
|
2024-04-12 11:50:00+00:00,164.29,164.34,163.59,163.75,5215
|
|
2024-04-12 11:55:00+00:00,163.75,164.39,163.7,164.35,4602
|
|
2024-04-12 12:00:00+00:00,164.36,164.45,163.94,164.1,3637
|
|
2024-04-12 12:05:00+00:00,164.1,164.43,163.8,163.81,4222
|
|
2024-04-12 12:10:00+00:00,163.8,163.95,163.68,163.78,3420
|
|
2024-04-12 12:15:00+00:00,163.78,163.99,163.42,163.44,4460
|
|
2024-04-12 12:20:00+00:00,163.44,163.96,163.42,163.96,3412
|
|
2024-04-12 12:25:00+00:00,163.93,164.18,163.71,163.71,4133
|
|
2024-04-12 12:30:00+00:00,163.72,163.84,163.57,163.6,3547
|
|
2024-04-12 12:35:00+00:00,163.62,163.65,162.88,162.99,6776
|
|
2024-04-12 12:40:00+00:00,162.99,163.03,162.64,162.7,4876
|
|
2024-04-12 12:45:00+00:00,162.71,162.88,162.3,162.39,5036
|
|
2024-04-12 12:50:00+00:00,162.4,162.8,162.38,162.52,4758
|
|
2024-04-12 12:55:00+00:00,162.51,162.92,162.5,162.83,4474
|
|
2024-04-12 13:00:00+00:00,162.84,162.96,162.65,162.94,3694
|
|
2024-04-12 13:05:00+00:00,162.95,163.33,162.75,162.84,5303
|
|
2024-04-12 13:10:00+00:00,162.83,163.29,162.81,163.08,3803
|
|
2024-04-12 13:15:00+00:00,163.06,163.55,163.01,163.08,5707
|
|
2024-04-12 13:20:00+00:00,163.08,163.33,162.91,163.02,4374
|
|
2024-04-12 13:25:00+00:00,163.03,163.18,162.75,162.96,4113
|
|
2024-04-12 13:30:00+00:00,162.95,163.05,162.71,162.72,2794
|
|
2024-04-12 13:35:00+00:00,162.72,162.84,162.5,162.69,3641
|
|
2024-04-12 13:40:00+00:00,162.67,163.25,162.64,163.11,3841
|
|
2024-04-12 13:45:00+00:00,163.08,163.72,163.08,163.4,5140
|
|
2024-04-12 13:50:00+00:00,163.43,163.64,163.17,163.24,3669
|
|
2024-04-12 13:55:00+00:00,163.28,163.63,163.17,163.21,3086
|
|
2024-04-12 14:00:00+00:00,163.22,163.37,162.92,163.06,3054
|
|
2024-04-12 14:05:00+00:00,163.06,163.39,163.05,163.22,3090
|
|
2024-04-12 14:10:00+00:00,163.21,163.37,163.04,163.16,2040
|
|
2024-04-12 14:15:00+00:00,163.17,163.42,163.1,163.21,2476
|
|
2024-04-12 14:20:00+00:00,163.22,163.31,162.73,162.75,3364
|
|
2024-04-12 14:25:00+00:00,162.75,162.98,162.74,162.85,2921
|
|
2024-04-12 14:30:00+00:00,162.88,162.88,162.51,162.82,3314
|
|
2024-04-12 14:35:00+00:00,162.79,162.91,162.38,162.42,4536
|
|
2024-04-12 14:40:00+00:00,162.43,162.74,162.27,162.54,5001
|
|
2024-04-12 14:45:00+00:00,162.56,162.62,161.97,162.07,4824
|
|
2024-04-12 14:50:00+00:00,162.07,162.38,162.03,162.34,5413
|
|
2024-04-12 14:55:00+00:00,162.33,162.47,162.08,162.15,2994
|
|
2024-04-12 15:00:00+00:00,162.15,162.69,162.04,162.68,4852
|
|
2024-04-12 15:05:00+00:00,162.66,162.71,162.35,162.54,3403
|
|
2024-04-12 15:10:00+00:00,162.56,162.79,162.36,162.47,4180
|
|
2024-04-12 15:15:00+00:00,162.45,162.93,162.45,162.72,3940
|
|
2024-04-12 15:20:00+00:00,162.71,163.07,162.68,162.78,4902
|
|
2024-04-12 15:25:00+00:00,162.8,162.93,162.71,162.75,3241
|
|
2024-04-12 15:30:00+00:00,162.75,163.22,162.75,163.14,4955
|
|
2024-04-12 15:35:00+00:00,163.13,163.3,162.82,162.93,4773
|
|
2024-04-12 15:40:00+00:00,162.94,163.76,162.94,163.75,9098
|
|
2024-04-12 15:45:00+00:00,163.77,163.97,163.62,163.96,9438
|
|
2024-04-12 15:50:00+00:00,163.98,164.05,163.48,163.66,7323
|
|
2024-04-12 15:55:00+00:00,163.66,163.66,163.13,163.28,11839
|
|
2024-04-15 09:30:00+00:00,164.39,164.44,161.36,161.4,23621
|
|
2024-04-15 09:35:00+00:00,161.39,161.41,159.37,160.95,21804
|
|
2024-04-15 09:40:00+00:00,161.0,161.8,160.8,161.6,12218
|
|
2024-04-15 09:45:00+00:00,161.63,162.75,161.45,162.72,14058
|
|
2024-04-15 09:50:00+00:00,162.7,164.23,162.67,163.85,14672
|
|
2024-04-15 09:55:00+00:00,163.86,164.0,162.69,162.92,11774
|
|
2024-04-15 10:00:00+00:00,162.96,164.28,162.7,163.47,12787
|
|
2024-04-15 10:05:00+00:00,163.49,163.98,162.3,162.49,10735
|
|
2024-04-15 10:10:00+00:00,162.45,162.68,161.45,162.48,11937
|
|
2024-04-15 10:15:00+00:00,162.49,162.99,162.34,162.85,6668
|
|
2024-04-15 10:20:00+00:00,162.81,162.88,161.94,162.42,7314
|
|
2024-04-15 10:25:00+00:00,162.41,162.69,162.19,162.61,4779
|
|
2024-04-15 10:30:00+00:00,162.62,163.33,162.53,162.92,8108
|
|
2024-04-15 10:35:00+00:00,162.89,163.09,162.04,162.32,7316
|
|
2024-04-15 10:40:00+00:00,162.33,162.53,161.57,162.05,6820
|
|
2024-04-15 10:45:00+00:00,162.04,162.42,161.75,162.4,5247
|
|
2024-04-15 10:50:00+00:00,162.37,162.6,161.97,162.0,5868
|
|
2024-04-15 10:55:00+00:00,162.01,162.56,161.87,162.25,5318
|
|
2024-04-15 11:00:00+00:00,162.29,162.96,162.14,162.71,6408
|
|
2024-04-15 11:05:00+00:00,162.69,162.78,162.02,162.25,5264
|
|
2024-04-15 11:10:00+00:00,162.29,162.87,162.29,162.74,4316
|
|
2024-04-15 11:15:00+00:00,162.76,162.85,162.33,162.6,4935
|
|
2024-04-15 11:20:00+00:00,162.62,163.18,162.58,163.08,5700
|
|
2024-04-15 11:25:00+00:00,163.06,163.15,162.82,163.02,3584
|
|
2024-04-15 11:30:00+00:00,163.03,163.2,162.8,163.1,3515
|
|
2024-04-15 11:35:00+00:00,163.1,163.24,162.77,162.81,3936
|
|
2024-04-15 11:40:00+00:00,162.84,162.86,162.53,162.78,3921
|
|
2024-04-15 11:45:00+00:00,162.78,163.07,162.56,162.63,4198
|
|
2024-04-15 11:50:00+00:00,162.6,163.44,162.52,163.36,5267
|
|
2024-04-15 11:55:00+00:00,163.37,163.45,163.15,163.26,4128
|
|
2024-04-15 12:00:00+00:00,163.25,163.36,163.05,163.2,2603
|
|
2024-04-15 12:05:00+00:00,163.19,163.37,163.03,163.35,3038
|
|
2024-04-15 12:10:00+00:00,163.35,163.43,162.95,163.02,3024
|
|
2024-04-15 12:15:00+00:00,163.01,163.06,162.52,162.72,3606
|
|
2024-04-15 12:20:00+00:00,162.72,162.83,161.87,161.99,6007
|
|
2024-04-15 12:25:00+00:00,162.02,162.22,161.89,161.99,3830
|
|
2024-04-15 12:30:00+00:00,161.99,162.05,161.56,161.8,5153
|
|
2024-04-15 12:35:00+00:00,161.76,161.88,161.32,161.43,4140
|
|
2024-04-15 12:40:00+00:00,161.45,161.64,161.18,161.55,4461
|
|
2024-04-15 12:45:00+00:00,161.53,161.81,161.23,161.73,3955
|
|
2024-04-15 12:50:00+00:00,161.72,162.04,161.69,162.03,2938
|
|
2024-04-15 12:55:00+00:00,162.02,162.09,161.65,161.98,3730
|
|
2024-04-15 13:00:00+00:00,161.96,162.23,161.77,162.14,3551
|
|
2024-04-15 13:05:00+00:00,162.13,162.4,162.11,162.34,3221
|
|
2024-04-15 13:10:00+00:00,162.34,162.36,161.94,162.02,3311
|
|
2024-04-15 13:15:00+00:00,162.01,162.09,161.23,161.27,4231
|
|
2024-04-15 13:20:00+00:00,161.28,161.33,160.51,160.67,7180
|
|
2024-04-15 13:25:00+00:00,160.66,160.77,159.79,159.93,7689
|
|
2024-04-15 13:30:00+00:00,159.96,160.03,159.15,159.81,10967
|
|
2024-04-15 13:35:00+00:00,159.85,160.16,158.91,159.09,8778
|
|
2024-04-15 13:40:00+00:00,159.1,159.66,158.76,159.26,8191
|
|
2024-04-15 13:45:00+00:00,159.27,159.57,159.09,159.4,5568
|
|
2024-04-15 13:50:00+00:00,159.41,159.88,159.08,159.71,5724
|
|
2024-04-15 13:55:00+00:00,159.72,159.97,159.61,159.84,3753
|
|
2024-04-15 14:00:00+00:00,159.85,159.94,159.44,159.78,5004
|
|
2024-04-15 14:05:00+00:00,159.8,160.08,159.74,160.03,5771
|
|
2024-04-15 14:10:00+00:00,160.02,160.28,159.8,160.23,4897
|
|
2024-04-15 14:15:00+00:00,160.24,160.34,160.05,160.23,4204
|
|
2024-04-15 14:20:00+00:00,160.25,160.43,160.01,160.11,4191
|
|
2024-04-15 14:25:00+00:00,160.11,160.71,160.1,160.45,5247
|
|
2024-04-15 14:30:00+00:00,160.44,161.06,160.35,160.87,5578
|
|
2024-04-15 14:35:00+00:00,160.86,161.42,160.81,160.94,7228
|
|
2024-04-15 14:40:00+00:00,160.94,161.15,160.66,160.98,4650
|
|
2024-04-15 14:45:00+00:00,160.99,161.05,160.62,160.68,4636
|
|
2024-04-15 14:50:00+00:00,160.69,160.79,160.24,160.43,4765
|
|
2024-04-15 14:55:00+00:00,160.41,161.16,160.41,160.92,5248
|
|
2024-04-15 15:00:00+00:00,160.89,160.91,160.35,160.37,3956
|
|
2024-04-15 15:05:00+00:00,160.38,160.51,160.07,160.44,5656
|
|
2024-04-15 15:10:00+00:00,160.45,160.61,160.3,160.42,3304
|
|
2024-04-15 15:15:00+00:00,160.41,160.61,160.13,160.24,4087
|
|
2024-04-15 15:20:00+00:00,160.26,160.98,160.26,160.72,6001
|
|
2024-04-15 15:25:00+00:00,160.72,160.85,160.46,160.48,3136
|
|
2024-04-15 15:30:00+00:00,160.49,160.93,160.42,160.7,4093
|
|
2024-04-15 15:35:00+00:00,160.72,161.17,160.67,161.02,4394
|
|
2024-04-15 15:40:00+00:00,161.01,161.08,160.57,160.64,4634
|
|
2024-04-15 15:45:00+00:00,160.64,161.05,160.36,160.88,5447
|
|
2024-04-15 15:50:00+00:00,160.85,160.86,160.31,160.6,6420
|
|
2024-04-15 15:55:00+00:00,160.58,160.65,160.3,160.3,9925
|
|
2024-04-16 09:30:00+00:00,162.29,163.75,161.67,163.5,23599
|
|
2024-04-16 09:35:00+00:00,163.46,163.89,161.7,163.25,16385
|
|
2024-04-16 09:40:00+00:00,163.19,163.78,162.92,163.56,10662
|
|
2024-04-16 09:45:00+00:00,163.53,164.18,162.42,163.39,14078
|
|
2024-04-16 09:50:00+00:00,163.36,163.64,162.52,163.18,9526
|
|
2024-04-16 09:55:00+00:00,163.16,163.99,162.92,163.85,9181
|
|
2024-04-16 10:00:00+00:00,163.88,163.98,162.74,162.9,8247
|
|
2024-04-16 10:05:00+00:00,162.91,163.4,162.38,163.15,8946
|
|
2024-04-16 10:10:00+00:00,163.21,163.27,162.53,163.26,7195
|
|
2024-04-16 10:15:00+00:00,163.22,163.47,162.6,162.83,6977
|
|
2024-04-16 10:20:00+00:00,162.85,163.15,162.35,162.75,6183
|
|
2024-04-16 10:25:00+00:00,162.78,163.3,162.7,162.89,6362
|
|
2024-04-16 10:30:00+00:00,162.9,163.44,162.82,163.2,5163
|
|
2024-04-16 10:35:00+00:00,163.2,163.55,162.73,163.24,7021
|
|
2024-04-16 10:40:00+00:00,163.22,163.35,162.69,162.99,5235
|
|
2024-04-16 10:45:00+00:00,163.02,163.85,162.95,163.73,6286
|
|
2024-04-16 10:50:00+00:00,163.74,163.86,163.47,163.73,5541
|
|
2024-04-16 10:55:00+00:00,163.69,163.81,163.17,163.31,5066
|
|
2024-04-16 11:00:00+00:00,163.33,163.38,162.93,163.34,5482
|
|
2024-04-16 11:05:00+00:00,163.33,163.75,163.11,163.64,5031
|
|
2024-04-16 11:10:00+00:00,163.66,163.97,163.55,163.86,6073
|
|
2024-04-16 11:15:00+00:00,163.86,163.94,163.55,163.56,4967
|
|
2024-04-16 11:20:00+00:00,163.57,164.18,163.36,164.06,7505
|
|
2024-04-16 11:25:00+00:00,164.07,164.6,163.95,164.59,9932
|
|
2024-04-16 11:30:00+00:00,164.59,164.88,163.61,163.88,9902
|
|
2024-04-16 11:35:00+00:00,163.86,163.9,163.56,163.56,4623
|
|
2024-04-16 11:40:00+00:00,163.57,163.79,163.55,163.61,4317
|
|
2024-04-16 11:45:00+00:00,163.59,163.93,163.55,163.67,6684
|
|
2024-04-16 11:50:00+00:00,163.67,164.05,163.61,163.87,4691
|
|
2024-04-16 11:55:00+00:00,163.89,164.0,162.74,162.8,7837
|
|
2024-04-16 12:00:00+00:00,162.8,162.92,162.63,162.86,5996
|
|
2024-04-16 12:05:00+00:00,162.84,163.17,162.71,163.09,4569
|
|
2024-04-16 12:10:00+00:00,163.09,163.16,162.67,162.95,4252
|
|
2024-04-16 12:15:00+00:00,162.95,163.24,162.87,163.15,4340
|
|
2024-04-16 12:20:00+00:00,163.14,163.35,162.99,163.31,3534
|
|
2024-04-16 12:25:00+00:00,163.33,163.48,162.86,162.96,3546
|
|
2024-04-16 12:30:00+00:00,162.92,163.21,162.9,163.02,2867
|
|
2024-04-16 12:35:00+00:00,163.0,163.2,162.82,163.15,2870
|
|
2024-04-16 12:40:00+00:00,163.14,163.35,162.91,163.09,3061
|
|
2024-04-16 12:45:00+00:00,163.1,163.73,163.07,163.53,4244
|
|
2024-04-16 12:50:00+00:00,163.53,163.74,163.44,163.68,2606
|
|
2024-04-16 12:55:00+00:00,163.68,163.88,163.41,163.81,3055
|
|
2024-04-16 13:00:00+00:00,163.81,163.87,163.45,163.5,2847
|
|
2024-04-16 13:05:00+00:00,163.5,163.99,163.45,163.89,3898
|
|
2024-04-16 13:10:00+00:00,163.9,163.9,163.42,163.6,3444
|
|
2024-04-16 13:15:00+00:00,163.58,163.74,163.35,163.48,2639
|
|
2024-04-16 13:20:00+00:00,163.49,163.68,163.35,163.61,2903
|
|
2024-04-16 13:25:00+00:00,163.61,163.88,163.24,163.32,3897
|
|
2024-04-16 13:30:00+00:00,163.33,163.39,161.99,162.78,9639
|
|
2024-04-16 13:35:00+00:00,162.77,163.7,162.75,163.42,7664
|
|
2024-04-16 13:40:00+00:00,163.42,163.77,163.14,163.19,4485
|
|
2024-04-16 13:45:00+00:00,163.23,163.5,162.8,162.83,4464
|
|
2024-04-16 13:50:00+00:00,162.83,163.33,162.58,163.12,4815
|
|
2024-04-16 13:55:00+00:00,163.13,163.39,162.97,163.27,3266
|
|
2024-04-16 14:00:00+00:00,163.31,163.53,163.01,163.46,3158
|
|
2024-04-16 14:05:00+00:00,163.44,164.31,163.32,164.27,5660
|
|
2024-04-16 14:10:00+00:00,164.24,164.42,163.58,163.64,6187
|
|
2024-04-16 14:15:00+00:00,163.64,163.69,163.12,163.26,5230
|
|
2024-04-16 14:20:00+00:00,163.25,163.38,162.77,162.95,5999
|
|
2024-04-16 14:25:00+00:00,162.94,163.26,162.66,162.85,4924
|
|
2024-04-16 14:30:00+00:00,162.85,163.39,162.77,163.31,4280
|
|
2024-04-16 14:35:00+00:00,163.33,163.46,163.05,163.34,3878
|
|
2024-04-16 14:40:00+00:00,163.31,163.46,163.07,163.3,3105
|
|
2024-04-16 14:45:00+00:00,163.32,163.59,163.15,163.34,3418
|
|
2024-04-16 14:50:00+00:00,163.37,163.87,163.34,163.74,4021
|
|
2024-04-16 14:55:00+00:00,163.73,164.09,163.53,164.07,3914
|
|
2024-04-16 15:00:00+00:00,164.06,164.24,163.67,163.71,5378
|
|
2024-04-16 15:05:00+00:00,163.68,164.15,163.57,163.97,3726
|
|
2024-04-16 15:10:00+00:00,163.95,164.09,163.63,163.73,3311
|
|
2024-04-16 15:15:00+00:00,163.72,163.79,163.42,163.77,3478
|
|
2024-04-16 15:20:00+00:00,163.77,163.92,163.55,163.87,2413
|
|
2024-04-16 15:25:00+00:00,163.84,164.19,163.78,163.89,3530
|
|
2024-04-16 15:30:00+00:00,163.85,163.99,163.3,163.3,3367
|
|
2024-04-16 15:35:00+00:00,163.32,163.66,163.18,163.54,3721
|
|
2024-04-16 15:40:00+00:00,163.57,163.62,163.34,163.4,2269
|
|
2024-04-16 15:45:00+00:00,163.43,163.7,163.37,163.57,3057
|
|
2024-04-16 15:50:00+00:00,163.57,164.04,163.52,163.92,5991
|
|
2024-04-16 15:55:00+00:00,163.91,164.15,163.34,163.44,10336
|
|
2024-04-17 09:30:00+00:00,163.96,164.45,162.72,162.82,15764
|
|
2024-04-17 09:35:00+00:00,162.84,163.4,162.4,162.83,10941
|
|
2024-04-17 09:40:00+00:00,162.77,162.91,162.18,162.54,8727
|
|
2024-04-17 09:45:00+00:00,162.53,163.15,161.73,161.75,9904
|
|
2024-04-17 09:50:00+00:00,161.77,162.23,161.37,162.14,10931
|
|
2024-04-17 09:55:00+00:00,162.18,162.73,162.01,162.63,7338
|
|
2024-04-17 10:00:00+00:00,162.64,162.78,162.01,162.15,6118
|
|
2024-04-17 10:05:00+00:00,162.15,162.45,161.61,161.7,7531
|
|
2024-04-17 10:10:00+00:00,161.68,161.84,160.91,161.33,9625
|
|
2024-04-17 10:15:00+00:00,161.33,161.45,160.81,160.95,8557
|
|
2024-04-17 10:20:00+00:00,160.93,161.28,160.62,160.94,7264
|
|
2024-04-17 10:25:00+00:00,160.93,161.67,160.93,161.63,6079
|
|
2024-04-17 10:30:00+00:00,161.63,161.99,161.41,161.46,5655
|
|
2024-04-17 10:35:00+00:00,161.46,161.92,161.39,161.68,4354
|
|
2024-04-17 10:40:00+00:00,161.68,161.97,161.53,161.78,3503
|
|
2024-04-17 10:45:00+00:00,161.78,161.96,161.56,161.87,3591
|
|
2024-04-17 10:50:00+00:00,161.88,161.9,160.1,160.21,9527
|
|
2024-04-17 10:55:00+00:00,160.22,160.51,160.05,160.32,6093
|
|
2024-04-17 11:00:00+00:00,160.31,161.55,160.22,161.49,7025
|
|
2024-04-17 11:05:00+00:00,161.47,161.48,160.98,161.18,4107
|
|
2024-04-17 11:10:00+00:00,161.16,161.23,160.71,160.86,3414
|
|
2024-04-17 11:15:00+00:00,160.88,161.06,160.8,160.91,2963
|
|
2024-04-17 11:20:00+00:00,160.94,161.21,160.78,160.89,3701
|
|
2024-04-17 11:25:00+00:00,160.88,160.98,160.32,160.32,4858
|
|
2024-04-17 11:30:00+00:00,160.32,160.46,159.71,159.85,8377
|
|
2024-04-17 11:35:00+00:00,159.85,160.11,159.71,159.73,4743
|
|
2024-04-17 11:40:00+00:00,159.73,159.83,159.32,159.55,5704
|
|
2024-04-17 11:45:00+00:00,159.55,159.67,159.04,159.28,5949
|
|
2024-04-17 11:50:00+00:00,159.28,159.54,159.11,159.23,5409
|
|
2024-04-17 11:55:00+00:00,159.23,159.31,158.92,158.95,4895
|
|
2024-04-17 12:00:00+00:00,158.96,158.97,157.6,157.76,13486
|
|
2024-04-17 12:05:00+00:00,157.75,157.97,157.22,157.59,10384
|
|
2024-04-17 12:10:00+00:00,157.58,158.17,157.51,157.56,8607
|
|
2024-04-17 12:15:00+00:00,157.55,157.68,156.94,157.27,9665
|
|
2024-04-17 12:20:00+00:00,157.27,157.56,156.62,156.8,10095
|
|
2024-04-17 12:25:00+00:00,156.84,157.47,156.71,157.35,7394
|
|
2024-04-17 12:30:00+00:00,157.37,157.5,156.54,156.75,9143
|
|
2024-04-17 12:35:00+00:00,156.75,156.84,156.31,156.38,8633
|
|
2024-04-17 12:40:00+00:00,156.37,156.38,155.76,155.85,11637
|
|
2024-04-17 12:45:00+00:00,155.86,156.39,155.5,156.28,13051
|
|
2024-04-17 12:50:00+00:00,156.25,156.46,156.09,156.31,7432
|
|
2024-04-17 12:55:00+00:00,156.3,156.48,155.87,156.0,7349
|
|
2024-04-17 13:00:00+00:00,156.0,156.59,155.89,156.52,8019
|
|
2024-04-17 13:05:00+00:00,156.49,156.9,156.42,156.76,8232
|
|
2024-04-17 13:10:00+00:00,156.75,156.87,155.97,156.04,7466
|
|
2024-04-17 13:15:00+00:00,156.01,156.55,155.86,156.47,7450
|
|
2024-04-17 13:20:00+00:00,156.48,156.77,156.01,156.17,6386
|
|
2024-04-17 13:25:00+00:00,156.18,156.56,156.14,156.4,6471
|
|
2024-04-17 13:30:00+00:00,156.37,156.87,156.31,156.66,7923
|
|
2024-04-17 13:35:00+00:00,156.68,157.16,156.68,156.78,6235
|
|
2024-04-17 13:40:00+00:00,156.79,157.08,156.08,156.12,8361
|
|
2024-04-17 13:45:00+00:00,156.13,156.35,155.72,156.31,10534
|
|
2024-04-17 13:50:00+00:00,156.32,156.58,156.2,156.46,6691
|
|
2024-04-17 13:55:00+00:00,156.45,156.68,156.25,156.51,5479
|
|
2024-04-17 14:00:00+00:00,156.51,156.86,156.21,156.73,6141
|
|
2024-04-17 14:05:00+00:00,156.75,156.79,156.27,156.46,6002
|
|
2024-04-17 14:10:00+00:00,156.45,156.5,155.94,156.12,6197
|
|
2024-04-17 14:15:00+00:00,156.13,156.22,155.64,156.05,6246
|
|
2024-04-17 14:20:00+00:00,156.06,156.09,155.57,155.65,6247
|
|
2024-04-17 14:25:00+00:00,155.61,156.03,155.33,155.78,7664
|
|
2024-04-17 14:30:00+00:00,155.82,156.04,155.63,156.01,5102
|
|
2024-04-17 14:35:00+00:00,156.02,156.18,155.64,156.06,5381
|
|
2024-04-17 14:40:00+00:00,156.07,157.28,156.06,157.28,12455
|
|
2024-04-17 14:45:00+00:00,157.27,157.41,156.64,156.69,9747
|
|
2024-04-17 14:50:00+00:00,156.73,156.92,156.03,156.1,7057
|
|
2024-04-17 14:55:00+00:00,156.08,156.26,155.59,155.72,9098
|
|
2024-04-17 15:00:00+00:00,155.71,155.71,155.14,155.16,8928
|
|
2024-04-17 15:05:00+00:00,155.18,155.43,154.83,155.31,9369
|
|
2024-04-17 15:10:00+00:00,155.31,155.54,155.0,155.12,6322
|
|
2024-04-17 15:15:00+00:00,155.09,155.75,155.09,155.47,7243
|
|
2024-04-17 15:20:00+00:00,155.47,155.6,154.78,154.92,7244
|
|
2024-04-17 15:25:00+00:00,154.91,155.02,154.45,154.5,7424
|
|
2024-04-17 15:30:00+00:00,154.49,155.22,154.49,155.16,7852
|
|
2024-04-17 15:35:00+00:00,155.16,155.41,154.8,154.83,8035
|
|
2024-04-17 15:40:00+00:00,154.85,155.24,154.52,155.13,11198
|
|
2024-04-17 15:45:00+00:00,155.15,155.42,155.0,155.33,7618
|
|
2024-04-17 15:50:00+00:00,155.34,155.41,155.02,155.13,11099
|
|
2024-04-17 15:55:00+00:00,155.12,155.12,153.88,153.99,22904
|
|
2024-04-18 09:30:00+00:00,155.45,156.08,154.26,155.0,18130
|
|
2024-04-18 09:35:00+00:00,154.97,155.3,152.61,152.65,17286
|
|
2024-04-18 09:40:00+00:00,152.66,154.38,152.32,154.33,11880
|
|
2024-04-18 09:45:00+00:00,154.34,155.4,154.09,155.25,11706
|
|
2024-04-18 09:50:00+00:00,155.25,155.46,154.12,154.22,9398
|
|
2024-04-18 09:55:00+00:00,154.23,154.61,153.81,154.27,9752
|
|
2024-04-18 10:00:00+00:00,154.26,154.86,154.02,154.46,8862
|
|
2024-04-18 10:05:00+00:00,154.47,155.53,153.87,155.44,11045
|
|
2024-04-18 10:10:00+00:00,155.42,156.1,155.26,155.61,10420
|
|
2024-04-18 10:15:00+00:00,155.61,155.62,154.67,154.79,7937
|
|
2024-04-18 10:20:00+00:00,154.74,154.94,154.41,154.52,6667
|
|
2024-04-18 10:25:00+00:00,154.52,155.3,154.5,155.13,7356
|
|
2024-04-18 10:30:00+00:00,155.12,155.36,154.77,155.0,5508
|
|
2024-04-18 10:35:00+00:00,155.0,155.84,154.83,155.59,8197
|
|
2024-04-18 10:40:00+00:00,155.58,156.24,155.47,156.14,7510
|
|
2024-04-18 10:45:00+00:00,156.18,156.42,155.73,156.11,7356
|
|
2024-04-18 10:50:00+00:00,156.15,156.37,155.9,155.94,5321
|
|
2024-04-18 10:55:00+00:00,155.96,156.32,155.48,155.92,6228
|
|
2024-04-18 11:00:00+00:00,155.93,156.55,155.81,156.13,6457
|
|
2024-04-18 11:05:00+00:00,156.1,156.58,155.83,156.38,5689
|
|
2024-04-18 11:10:00+00:00,156.42,156.96,156.05,156.25,6529
|
|
2024-04-18 11:15:00+00:00,156.23,156.61,156.07,156.34,5340
|
|
2024-04-18 11:20:00+00:00,156.36,156.7,155.91,156.01,5021
|
|
2024-04-18 11:25:00+00:00,156.04,156.24,155.53,155.58,4941
|
|
2024-04-18 11:30:00+00:00,155.62,156.16,155.33,156.1,4796
|
|
2024-04-18 11:35:00+00:00,156.08,156.3,155.66,156.22,3409
|
|
2024-04-18 11:40:00+00:00,156.19,156.62,155.97,156.62,3259
|
|
2024-04-18 11:45:00+00:00,156.6,156.7,155.93,156.09,4315
|
|
2024-04-18 11:50:00+00:00,156.08,156.33,155.92,156.26,2444
|
|
2024-04-18 11:55:00+00:00,156.28,156.4,156.15,156.26,1912
|
|
2024-04-18 12:00:00+00:00,156.28,156.57,156.07,156.1,2562
|
|
2024-04-18 12:05:00+00:00,156.1,156.22,155.72,156.04,3166
|
|
2024-04-18 12:10:00+00:00,156.03,156.15,155.77,155.79,2618
|
|
2024-04-18 12:15:00+00:00,155.78,156.19,155.71,156.18,2685
|
|
2024-04-18 12:20:00+00:00,156.19,156.3,155.95,156.25,2243
|
|
2024-04-18 12:25:00+00:00,156.25,156.52,156.02,156.21,3268
|
|
2024-04-18 12:30:00+00:00,156.23,156.24,155.51,155.59,2545
|
|
2024-04-18 12:35:00+00:00,155.61,156.06,155.57,155.99,3105
|
|
2024-04-18 12:40:00+00:00,156.0,156.09,155.65,155.68,2238
|
|
2024-04-18 12:45:00+00:00,155.66,155.73,154.95,155.28,5000
|
|
2024-04-18 12:50:00+00:00,155.21,155.33,154.96,155.25,2927
|
|
2024-04-18 12:55:00+00:00,155.23,155.49,155.1,155.2,2690
|
|
2024-04-18 13:00:00+00:00,155.2,155.44,155.08,155.12,2233
|
|
2024-04-18 13:05:00+00:00,155.1,155.19,154.74,155.06,3283
|
|
2024-04-18 13:10:00+00:00,155.06,155.07,154.17,154.25,5403
|
|
2024-04-18 13:15:00+00:00,154.24,154.46,153.72,154.07,5127
|
|
2024-04-18 13:20:00+00:00,154.08,154.23,153.46,153.46,3796
|
|
2024-04-18 13:25:00+00:00,153.48,154.38,153.47,154.26,4395
|
|
2024-04-18 13:30:00+00:00,154.25,154.47,154.15,154.35,2882
|
|
2024-04-18 13:35:00+00:00,154.34,154.51,154.17,154.37,2540
|
|
2024-04-18 13:40:00+00:00,154.39,154.47,153.88,154.38,3275
|
|
2024-04-18 13:45:00+00:00,154.37,154.6,154.28,154.47,3093
|
|
2024-04-18 13:50:00+00:00,154.47,154.49,153.83,153.92,3803
|
|
2024-04-18 13:55:00+00:00,153.94,153.98,153.68,153.87,3273
|
|
2024-04-18 14:00:00+00:00,153.86,153.92,153.57,153.84,2942
|
|
2024-04-18 14:05:00+00:00,153.86,154.21,153.74,154.14,3326
|
|
2024-04-18 14:10:00+00:00,154.13,154.44,153.8,154.25,2851
|
|
2024-04-18 14:15:00+00:00,154.25,154.7,154.24,154.57,3419
|
|
2024-04-18 14:20:00+00:00,154.59,155.02,154.48,154.83,3777
|
|
2024-04-18 14:25:00+00:00,154.83,154.91,154.47,154.62,3406
|
|
2024-04-18 14:30:00+00:00,154.64,154.75,154.28,154.37,3560
|
|
2024-04-18 14:35:00+00:00,154.35,154.64,154.3,154.47,3399
|
|
2024-04-18 14:40:00+00:00,154.43,154.66,154.26,154.36,3814
|
|
2024-04-18 14:45:00+00:00,154.36,154.46,154.1,154.29,3075
|
|
2024-04-18 14:50:00+00:00,154.3,154.35,153.91,154.28,2706
|
|
2024-04-18 14:55:00+00:00,154.3,154.45,154.2,154.35,2120
|
|
2024-04-18 15:00:00+00:00,154.35,155.0,154.35,154.75,3862
|
|
2024-04-18 15:05:00+00:00,154.76,155.06,154.6,154.9,3603
|
|
2024-04-18 15:10:00+00:00,154.93,155.11,154.63,154.75,3516
|
|
2024-04-18 15:15:00+00:00,154.74,154.82,154.48,154.74,2443
|
|
2024-04-18 15:20:00+00:00,154.74,154.81,154.34,154.62,3451
|
|
2024-04-18 15:25:00+00:00,154.6,154.83,154.42,154.75,2669
|
|
2024-04-18 15:30:00+00:00,154.77,155.04,154.77,155.01,3192
|
|
2024-04-18 15:35:00+00:00,155.01,155.19,154.87,154.87,3648
|
|
2024-04-18 15:40:00+00:00,154.9,155.29,154.77,155.04,3732
|
|
2024-04-18 15:45:00+00:00,155.03,155.08,154.8,154.93,3255
|
|
2024-04-18 15:50:00+00:00,154.95,155.11,154.48,154.55,5770
|
|
2024-04-18 15:55:00+00:00,154.54,155.6,154.51,155.11,11808
|
|
2024-04-19 09:30:00+00:00,151.73,151.8,150.42,151.3,28284
|
|
2024-04-19 09:35:00+00:00,151.22,152.23,150.45,150.69,13196
|
|
2024-04-19 09:40:00+00:00,150.67,153.45,150.6,153.06,17518
|
|
2024-04-19 09:45:00+00:00,153.06,154.25,152.72,152.78,12251
|
|
2024-04-19 09:50:00+00:00,152.77,153.77,152.46,153.57,9444
|
|
2024-04-19 09:55:00+00:00,153.56,153.7,152.5,152.65,7091
|
|
2024-04-19 10:00:00+00:00,152.65,152.87,152.29,152.54,8378
|
|
2024-04-19 10:05:00+00:00,152.52,152.83,152.02,152.36,7086
|
|
2024-04-19 10:10:00+00:00,152.39,152.71,151.82,151.82,9081
|
|
2024-04-19 10:15:00+00:00,151.84,152.1,151.24,151.25,7535
|
|
2024-04-19 10:20:00+00:00,151.23,152.07,151.06,151.43,8207
|
|
2024-04-19 10:25:00+00:00,151.48,151.61,150.89,151.32,11081
|
|
2024-04-19 10:30:00+00:00,151.3,151.77,150.76,150.92,8207
|
|
2024-04-19 10:35:00+00:00,150.95,150.95,150.31,150.57,10163
|
|
2024-04-19 10:40:00+00:00,150.59,151.18,150.3,151.09,11301
|
|
2024-04-19 10:45:00+00:00,151.08,151.96,151.0,151.87,6982
|
|
2024-04-19 10:50:00+00:00,151.89,152.04,151.58,151.75,5522
|
|
2024-04-19 10:55:00+00:00,151.75,151.82,151.29,151.34,5768
|
|
2024-04-19 11:00:00+00:00,151.33,151.35,150.44,150.46,6467
|
|
2024-04-19 11:05:00+00:00,150.48,150.9,150.37,150.86,7154
|
|
2024-04-19 11:10:00+00:00,150.88,150.88,150.23,150.63,7057
|
|
2024-04-19 11:15:00+00:00,150.65,150.75,149.74,149.88,6912
|
|
2024-04-19 11:20:00+00:00,149.89,150.35,149.68,149.72,6515
|
|
2024-04-19 11:25:00+00:00,149.74,149.76,149.39,149.73,7168
|
|
2024-04-19 11:30:00+00:00,149.72,150.11,149.51,149.64,5462
|
|
2024-04-19 11:35:00+00:00,149.65,150.0,149.62,149.71,4127
|
|
2024-04-19 11:40:00+00:00,149.71,149.9,149.4,149.77,5658
|
|
2024-04-19 11:45:00+00:00,149.78,149.96,149.65,149.68,6161
|
|
2024-04-19 11:50:00+00:00,149.69,149.82,148.96,149.03,6794
|
|
2024-04-19 11:55:00+00:00,149.04,149.14,148.57,148.69,7228
|
|
2024-04-19 12:00:00+00:00,148.69,149.21,148.54,148.69,7642
|
|
2024-04-19 12:05:00+00:00,148.73,148.73,148.15,148.22,7826
|
|
2024-04-19 12:10:00+00:00,148.2,148.4,147.7,147.77,6732
|
|
2024-04-19 12:15:00+00:00,147.78,148.26,147.76,148.14,6377
|
|
2024-04-19 12:20:00+00:00,148.16,148.39,147.91,148.0,5352
|
|
2024-04-19 12:25:00+00:00,148.02,148.22,147.88,147.94,4590
|
|
2024-04-19 12:30:00+00:00,147.97,148.64,147.89,148.61,5928
|
|
2024-04-19 12:35:00+00:00,148.6,148.62,148.21,148.31,3816
|
|
2024-04-19 12:40:00+00:00,148.32,148.73,148.06,148.56,4558
|
|
2024-04-19 12:45:00+00:00,148.57,148.71,148.04,148.12,5556
|
|
2024-04-19 12:50:00+00:00,148.13,148.52,148.05,148.14,5788
|
|
2024-04-19 12:55:00+00:00,148.14,148.52,148.09,148.47,4308
|
|
2024-04-19 13:00:00+00:00,148.46,149.04,148.43,148.95,7290
|
|
2024-04-19 13:05:00+00:00,148.94,149.25,148.79,149.08,5789
|
|
2024-04-19 13:10:00+00:00,149.07,149.5,149.05,149.45,5449
|
|
2024-04-19 13:15:00+00:00,149.45,149.73,149.2,149.59,5979
|
|
2024-04-19 13:20:00+00:00,149.61,149.67,149.31,149.43,3870
|
|
2024-04-19 13:25:00+00:00,149.45,149.45,148.95,149.02,3407
|
|
2024-04-19 13:30:00+00:00,149.03,149.6,149.03,149.59,3737
|
|
2024-04-19 13:35:00+00:00,149.57,149.68,149.06,149.1,3226
|
|
2024-04-19 13:40:00+00:00,149.11,149.23,148.91,149.07,3367
|
|
2024-04-19 13:45:00+00:00,149.07,149.5,149.07,149.48,3132
|
|
2024-04-19 13:50:00+00:00,149.47,149.91,149.46,149.87,4172
|
|
2024-04-19 13:55:00+00:00,149.87,149.92,149.16,149.19,4138
|
|
2024-04-19 14:00:00+00:00,149.16,149.25,148.22,148.31,5794
|
|
2024-04-19 14:05:00+00:00,148.32,148.6,147.79,148.18,8461
|
|
2024-04-19 14:10:00+00:00,148.2,148.53,147.97,148.0,4113
|
|
2024-04-19 14:15:00+00:00,147.99,148.17,147.64,148.09,4724
|
|
2024-04-19 14:20:00+00:00,148.09,148.28,147.89,148.13,4545
|
|
2024-04-19 14:25:00+00:00,148.13,148.13,146.84,146.88,9057
|
|
2024-04-19 14:30:00+00:00,146.86,147.29,146.81,147.24,6807
|
|
2024-04-19 14:35:00+00:00,147.25,147.37,146.07,146.42,8069
|
|
2024-04-19 14:40:00+00:00,146.45,146.54,145.88,145.89,6379
|
|
2024-04-19 14:45:00+00:00,145.9,146.28,145.61,146.28,7441
|
|
2024-04-19 14:50:00+00:00,146.28,146.38,145.73,145.98,5933
|
|
2024-04-19 14:55:00+00:00,145.97,146.32,145.7,145.97,6307
|
|
2024-04-19 15:00:00+00:00,145.95,145.95,145.48,145.63,6576
|
|
2024-04-19 15:05:00+00:00,145.63,146.19,145.29,146.06,6944
|
|
2024-04-19 15:10:00+00:00,146.07,146.58,146.0,146.52,7490
|
|
2024-04-19 15:15:00+00:00,146.5,146.76,146.21,146.65,5028
|
|
2024-04-19 15:20:00+00:00,146.66,146.7,146.12,146.3,6111
|
|
2024-04-19 15:25:00+00:00,146.35,146.66,146.08,146.22,5863
|
|
2024-04-19 15:30:00+00:00,146.19,146.42,146.04,146.12,6315
|
|
2024-04-19 15:35:00+00:00,146.14,146.37,145.87,146.22,8208
|
|
2024-04-19 15:40:00+00:00,146.19,146.32,145.87,146.21,6638
|
|
2024-04-19 15:45:00+00:00,146.24,146.49,145.92,146.48,6850
|
|
2024-04-19 15:50:00+00:00,146.47,147.04,146.34,146.99,8933
|
|
2024-04-19 15:55:00+00:00,146.99,147.0,146.51,146.54,14036
|
|
2024-04-22 09:30:00+00:00,148.15,148.88,147.46,147.46,18088
|
|
2024-04-22 09:35:00+00:00,147.44,148.5,147.35,147.8,9287
|
|
2024-04-22 09:40:00+00:00,147.77,149.09,147.74,149.03,12295
|
|
2024-04-22 09:45:00+00:00,149.04,149.88,148.71,149.81,12609
|
|
2024-04-22 09:50:00+00:00,149.83,149.89,149.47,149.53,7705
|
|
2024-04-22 09:55:00+00:00,149.54,149.62,147.88,147.99,9579
|
|
2024-04-22 10:00:00+00:00,148.0,148.44,147.77,148.01,7751
|
|
2024-04-22 10:05:00+00:00,148.03,148.13,146.96,147.3,10136
|
|
2024-04-22 10:10:00+00:00,147.3,147.82,147.24,147.5,5528
|
|
2024-04-22 10:15:00+00:00,147.52,147.77,147.03,147.28,5954
|
|
2024-04-22 10:20:00+00:00,147.3,147.31,146.09,146.23,11382
|
|
2024-04-22 10:25:00+00:00,146.21,146.24,145.63,146.09,10804
|
|
2024-04-22 10:30:00+00:00,146.09,146.39,145.89,146.23,6372
|
|
2024-04-22 10:35:00+00:00,146.23,146.8,146.14,146.75,6961
|
|
2024-04-22 10:40:00+00:00,146.74,147.19,146.68,147.01,6079
|
|
2024-04-22 10:45:00+00:00,147.01,147.15,146.58,146.89,5599
|
|
2024-04-22 10:50:00+00:00,146.89,146.9,145.92,146.1,6113
|
|
2024-04-22 10:55:00+00:00,146.09,146.75,145.98,146.73,5973
|
|
2024-04-22 11:00:00+00:00,146.7,146.92,146.51,146.54,4234
|
|
2024-04-22 11:05:00+00:00,146.54,146.68,146.2,146.38,3954
|
|
2024-04-22 11:10:00+00:00,146.37,146.6,146.17,146.28,4401
|
|
2024-04-22 11:15:00+00:00,146.28,146.68,146.02,146.6,5266
|
|
2024-04-22 11:20:00+00:00,146.57,147.02,146.55,146.97,5091
|
|
2024-04-22 11:25:00+00:00,146.97,147.32,146.96,147.31,4654
|
|
2024-04-22 11:30:00+00:00,147.31,147.38,147.15,147.29,3646
|
|
2024-04-22 11:35:00+00:00,147.28,147.72,147.27,147.54,4702
|
|
2024-04-22 11:40:00+00:00,147.54,147.62,147.06,147.08,4752
|
|
2024-04-22 11:45:00+00:00,147.08,147.16,146.87,147.03,3789
|
|
2024-04-22 11:50:00+00:00,147.03,147.25,146.95,147.03,3410
|
|
2024-04-22 11:55:00+00:00,147.03,147.42,146.99,147.36,4384
|
|
2024-04-22 12:00:00+00:00,147.37,147.52,146.95,147.23,5341
|
|
2024-04-22 12:05:00+00:00,147.21,147.22,146.78,147.12,3155
|
|
2024-04-22 12:10:00+00:00,147.09,147.53,147.09,147.53,2751
|
|
2024-04-22 12:15:00+00:00,147.53,147.64,147.32,147.48,3585
|
|
2024-04-22 12:20:00+00:00,147.48,147.74,147.26,147.3,3641
|
|
2024-04-22 12:25:00+00:00,147.3,147.47,147.23,147.3,2788
|
|
2024-04-22 12:30:00+00:00,147.31,147.34,146.83,146.9,3700
|
|
2024-04-22 12:35:00+00:00,146.9,147.01,146.84,146.96,2071
|
|
2024-04-22 12:40:00+00:00,146.97,147.04,146.75,146.95,2629
|
|
2024-04-22 12:45:00+00:00,146.95,147.29,146.91,147.14,2354
|
|
2024-04-22 12:50:00+00:00,147.15,147.35,147.0,147.32,1897
|
|
2024-04-22 12:55:00+00:00,147.31,147.43,147.14,147.38,1729
|
|
2024-04-22 13:00:00+00:00,147.39,147.48,147.18,147.28,2422
|
|
2024-04-22 13:05:00+00:00,147.3,147.72,147.29,147.68,3067
|
|
2024-04-22 13:10:00+00:00,147.7,147.99,147.68,147.93,3208
|
|
2024-04-22 13:15:00+00:00,147.95,148.3,147.83,148.12,3991
|
|
2024-04-22 13:20:00+00:00,148.12,148.2,148.01,148.12,2567
|
|
2024-04-22 13:25:00+00:00,148.14,148.29,148.09,148.23,3151
|
|
2024-04-22 13:30:00+00:00,148.22,148.82,148.19,148.49,5343
|
|
2024-04-22 13:35:00+00:00,148.49,148.55,148.15,148.34,3503
|
|
2024-04-22 13:40:00+00:00,148.33,148.62,148.25,148.61,2613
|
|
2024-04-22 13:45:00+00:00,148.62,148.97,148.46,148.92,3806
|
|
2024-04-22 13:50:00+00:00,148.91,149.28,148.78,149.22,4332
|
|
2024-04-22 13:55:00+00:00,149.25,149.29,148.76,149.0,3578
|
|
2024-04-22 14:00:00+00:00,148.99,149.08,148.81,148.94,2820
|
|
2024-04-22 14:05:00+00:00,148.95,149.29,148.79,149.23,3259
|
|
2024-04-22 14:10:00+00:00,149.23,149.44,149.19,149.42,3081
|
|
2024-04-22 14:15:00+00:00,149.41,149.49,149.29,149.42,2457
|
|
2024-04-22 14:20:00+00:00,149.44,149.49,149.13,149.16,2777
|
|
2024-04-22 14:25:00+00:00,149.16,149.2,149.01,149.1,2765
|
|
2024-04-22 14:30:00+00:00,149.1,149.47,149.08,149.46,2855
|
|
2024-04-22 14:35:00+00:00,149.46,149.49,149.02,149.13,3281
|
|
2024-04-22 14:40:00+00:00,149.14,149.19,148.67,148.93,4186
|
|
2024-04-22 14:45:00+00:00,148.92,148.98,148.63,148.78,3004
|
|
2024-04-22 14:50:00+00:00,148.78,148.89,148.57,148.74,2698
|
|
2024-04-22 14:55:00+00:00,148.74,149.16,148.73,149.09,3416
|
|
2024-04-22 15:00:00+00:00,149.11,149.32,148.94,149.31,3851
|
|
2024-04-22 15:05:00+00:00,149.31,149.39,149.06,149.3,3703
|
|
2024-04-22 15:10:00+00:00,149.3,149.54,149.16,149.27,4898
|
|
2024-04-22 15:15:00+00:00,149.25,149.33,148.86,148.87,4089
|
|
2024-04-22 15:20:00+00:00,148.85,148.87,148.3,148.43,4954
|
|
2024-04-22 15:25:00+00:00,148.42,148.78,148.38,148.73,3299
|
|
2024-04-22 15:30:00+00:00,148.72,148.84,148.39,148.4,3522
|
|
2024-04-22 15:35:00+00:00,148.41,148.5,148.01,148.04,3930
|
|
2024-04-22 15:40:00+00:00,148.02,148.34,147.94,148.3,3665
|
|
2024-04-22 15:45:00+00:00,148.31,148.5,148.22,148.3,3374
|
|
2024-04-22 15:50:00+00:00,148.27,148.27,147.88,148.01,4766
|
|
2024-04-22 15:55:00+00:00,147.98,148.65,147.97,148.63,8812
|
|
2024-04-23 09:30:00+00:00,151.65,152.81,150.35,150.42,20192
|
|
2024-04-23 09:35:00+00:00,150.42,152.39,150.39,151.89,14819
|
|
2024-04-23 09:40:00+00:00,151.89,152.49,151.41,151.69,10468
|
|
2024-04-23 09:45:00+00:00,151.71,152.96,151.36,151.46,11371
|
|
2024-04-23 09:50:00+00:00,151.5,152.48,150.91,152.47,10434
|
|
2024-04-23 09:55:00+00:00,152.42,152.47,151.85,152.08,6697
|
|
2024-04-23 10:00:00+00:00,152.06,152.33,151.3,151.39,8296
|
|
2024-04-23 10:05:00+00:00,151.4,151.93,151.27,151.45,6512
|
|
2024-04-23 10:10:00+00:00,151.45,151.8,151.03,151.33,6731
|
|
2024-04-23 10:15:00+00:00,151.33,151.78,151.24,151.6,5674
|
|
2024-04-23 10:20:00+00:00,151.63,151.96,151.17,151.53,7472
|
|
2024-04-23 10:25:00+00:00,151.55,153.04,151.31,152.81,10711
|
|
2024-04-23 10:30:00+00:00,152.82,153.14,152.64,153.01,7451
|
|
2024-04-23 10:35:00+00:00,153.0,153.05,152.7,152.72,4823
|
|
2024-04-23 10:40:00+00:00,152.71,152.75,152.35,152.38,5169
|
|
2024-04-23 10:45:00+00:00,152.39,152.6,152.22,152.53,4300
|
|
2024-04-23 10:50:00+00:00,152.54,153.06,152.35,153.06,4346
|
|
2024-04-23 10:55:00+00:00,153.06,153.14,152.63,152.68,4690
|
|
2024-04-23 11:00:00+00:00,152.68,152.8,151.82,152.09,5724
|
|
2024-04-23 11:05:00+00:00,152.09,152.35,151.91,152.34,4170
|
|
2024-04-23 11:10:00+00:00,152.35,152.54,152.21,152.39,2964
|
|
2024-04-23 11:15:00+00:00,152.4,152.57,152.21,152.52,2732
|
|
2024-04-23 11:20:00+00:00,152.53,152.91,152.49,152.86,3775
|
|
2024-04-23 11:25:00+00:00,152.85,153.04,152.62,152.69,3719
|
|
2024-04-23 11:30:00+00:00,152.69,152.82,152.35,152.53,3860
|
|
2024-04-23 11:35:00+00:00,152.54,152.85,152.54,152.82,3286
|
|
2024-04-23 11:40:00+00:00,152.78,152.94,152.67,152.8,3428
|
|
2024-04-23 11:45:00+00:00,152.8,153.01,152.63,152.72,3474
|
|
2024-04-23 11:50:00+00:00,152.72,152.79,152.27,152.59,4280
|
|
2024-04-23 11:55:00+00:00,152.59,152.73,152.2,152.26,3099
|
|
2024-04-23 12:00:00+00:00,152.28,152.89,152.25,152.86,4034
|
|
2024-04-23 12:05:00+00:00,152.84,153.02,152.82,153.0,3083
|
|
2024-04-23 12:10:00+00:00,152.99,153.44,152.9,153.34,5865
|
|
2024-04-23 12:15:00+00:00,153.35,153.5,153.15,153.26,4848
|
|
2024-04-23 12:20:00+00:00,153.25,153.29,152.88,153.07,2939
|
|
2024-04-23 12:25:00+00:00,153.08,153.16,152.91,153.02,2769
|
|
2024-04-23 12:30:00+00:00,153.03,153.2,152.9,153.07,3363
|
|
2024-04-23 12:35:00+00:00,153.06,153.22,152.72,152.92,2877
|
|
2024-04-23 12:40:00+00:00,152.92,153.08,152.73,152.76,2015
|
|
2024-04-23 12:45:00+00:00,152.76,152.96,152.63,152.71,2426
|
|
2024-04-23 12:50:00+00:00,152.7,152.76,152.37,152.4,2552
|
|
2024-04-23 12:55:00+00:00,152.41,152.46,152.06,152.38,3680
|
|
2024-04-23 13:00:00+00:00,152.37,152.51,152.21,152.44,2622
|
|
2024-04-23 13:05:00+00:00,152.44,152.77,152.37,152.66,3156
|
|
2024-04-23 13:10:00+00:00,152.66,152.71,152.16,152.43,3234
|
|
2024-04-23 13:15:00+00:00,152.45,152.47,152.15,152.37,3371
|
|
2024-04-23 13:20:00+00:00,152.39,152.71,152.39,152.61,2784
|
|
2024-04-23 13:25:00+00:00,152.62,152.72,152.35,152.39,2635
|
|
2024-04-23 13:30:00+00:00,152.39,152.6,152.26,152.44,2208
|
|
2024-04-23 13:35:00+00:00,152.44,152.82,152.36,152.77,2882
|
|
2024-04-23 13:40:00+00:00,152.78,152.95,152.69,152.87,2667
|
|
2024-04-23 13:45:00+00:00,152.89,153.0,152.8,152.98,2378
|
|
2024-04-23 13:50:00+00:00,152.97,153.24,152.91,153.24,3839
|
|
2024-04-23 13:55:00+00:00,153.24,153.42,153.12,153.15,3279
|
|
2024-04-23 14:00:00+00:00,153.15,153.27,153.02,153.06,2432
|
|
2024-04-23 14:05:00+00:00,153.06,153.37,153.0,153.24,2860
|
|
2024-04-23 14:10:00+00:00,153.25,153.35,153.03,153.14,2849
|
|
2024-04-23 14:15:00+00:00,153.15,153.17,152.86,152.96,2470
|
|
2024-04-23 14:20:00+00:00,152.95,153.23,152.94,153.2,2136
|
|
2024-04-23 14:25:00+00:00,153.22,153.39,153.1,153.27,2768
|
|
2024-04-23 14:30:00+00:00,153.27,153.36,153.0,153.29,2848
|
|
2024-04-23 14:35:00+00:00,153.31,153.48,153.16,153.19,3272
|
|
2024-04-23 14:40:00+00:00,153.19,153.36,153.08,153.33,1547
|
|
2024-04-23 14:45:00+00:00,153.34,153.36,153.17,153.28,1439
|
|
2024-04-23 14:50:00+00:00,153.28,153.42,153.08,153.28,1870
|
|
2024-04-23 14:55:00+00:00,153.28,153.38,153.24,153.32,1788
|
|
2024-04-23 15:00:00+00:00,153.3,153.37,152.76,152.89,3494
|
|
2024-04-23 15:05:00+00:00,152.88,153.07,152.79,152.94,2531
|
|
2024-04-23 15:10:00+00:00,152.93,153.36,152.92,153.17,2757
|
|
2024-04-23 15:15:00+00:00,153.17,153.24,152.97,153.1,2677
|
|
2024-04-23 15:20:00+00:00,153.1,153.2,152.82,152.98,3396
|
|
2024-04-23 15:25:00+00:00,152.99,153.08,152.82,153.0,2451
|
|
2024-04-23 15:30:00+00:00,152.99,153.02,152.76,152.89,2560
|
|
2024-04-23 15:35:00+00:00,152.88,152.94,152.49,152.61,3976
|
|
2024-04-23 15:40:00+00:00,152.59,152.65,152.35,152.56,4438
|
|
2024-04-23 15:45:00+00:00,152.56,152.56,152.08,152.26,5772
|
|
2024-04-23 15:50:00+00:00,152.23,152.32,151.92,152.25,6274
|
|
2024-04-23 15:55:00+00:00,152.25,152.44,152.08,152.29,10732
|
|
2024-04-24 09:30:00+00:00,156.54,157.66,155.8,156.88,18498
|
|
2024-04-24 09:35:00+00:00,156.89,157.0,155.53,155.69,9969
|
|
2024-04-24 09:40:00+00:00,155.69,156.42,155.31,155.63,7745
|
|
2024-04-24 09:45:00+00:00,155.64,156.5,155.61,156.37,8619
|
|
2024-04-24 09:50:00+00:00,156.38,157.15,155.5,155.62,10626
|
|
2024-04-24 09:55:00+00:00,155.64,155.87,155.0,155.45,9677
|
|
2024-04-24 10:00:00+00:00,155.45,155.66,154.58,155.28,8635
|
|
2024-04-24 10:05:00+00:00,155.26,155.73,155.1,155.16,6409
|
|
2024-04-24 10:10:00+00:00,155.15,155.38,154.06,154.07,7440
|
|
2024-04-24 10:15:00+00:00,154.11,154.48,153.97,154.06,4939
|
|
2024-04-24 10:20:00+00:00,154.07,154.44,153.92,154.03,3905
|
|
2024-04-24 10:25:00+00:00,154.05,154.36,153.84,154.27,4603
|
|
2024-04-24 10:30:00+00:00,154.27,154.58,154.08,154.24,3790
|
|
2024-04-24 10:35:00+00:00,154.26,154.27,153.47,153.56,5966
|
|
2024-04-24 10:40:00+00:00,153.58,153.8,153.45,153.68,3899
|
|
2024-04-24 10:45:00+00:00,153.66,153.87,153.32,153.37,5097
|
|
2024-04-24 10:50:00+00:00,153.37,153.38,152.81,152.82,4721
|
|
2024-04-24 10:55:00+00:00,152.81,152.82,152.42,152.6,6901
|
|
2024-04-24 11:00:00+00:00,152.59,152.69,151.85,151.92,6844
|
|
2024-04-24 11:05:00+00:00,151.9,152.14,151.5,151.74,6435
|
|
2024-04-24 11:10:00+00:00,151.76,152.02,151.66,151.84,5494
|
|
2024-04-24 11:15:00+00:00,151.87,151.95,151.42,151.82,5131
|
|
2024-04-24 11:20:00+00:00,151.77,151.97,151.6,151.79,3468
|
|
2024-04-24 11:25:00+00:00,151.79,152.29,151.7,152.12,5456
|
|
2024-04-24 11:30:00+00:00,152.13,152.37,152.02,152.3,4709
|
|
2024-04-24 11:35:00+00:00,152.31,152.45,152.1,152.32,4097
|
|
2024-04-24 11:40:00+00:00,152.33,152.36,151.31,151.31,4344
|
|
2024-04-24 11:45:00+00:00,151.34,151.53,151.07,151.33,5653
|
|
2024-04-24 11:50:00+00:00,151.33,151.46,151.06,151.4,3228
|
|
2024-04-24 11:55:00+00:00,151.42,151.5,150.94,151.07,4265
|
|
2024-04-24 12:00:00+00:00,151.05,151.38,150.83,151.24,3811
|
|
2024-04-24 12:05:00+00:00,151.22,151.3,150.95,151.04,2007
|
|
2024-04-24 12:10:00+00:00,151.08,151.14,150.8,151.09,3418
|
|
2024-04-24 12:15:00+00:00,151.11,151.53,151.08,151.47,3260
|
|
2024-04-24 12:20:00+00:00,151.45,151.64,151.08,151.44,3123
|
|
2024-04-24 12:25:00+00:00,151.46,151.51,151.17,151.38,2391
|
|
2024-04-24 12:30:00+00:00,151.38,151.38,150.89,151.03,3035
|
|
2024-04-24 12:35:00+00:00,150.98,151.29,150.97,151.26,2074
|
|
2024-04-24 12:40:00+00:00,151.27,151.28,150.84,151.03,3660
|
|
2024-04-24 12:45:00+00:00,151.04,151.25,150.84,151.2,2964
|
|
2024-04-24 12:50:00+00:00,151.2,151.55,150.99,151.49,3610
|
|
2024-04-24 12:55:00+00:00,151.5,151.7,151.34,151.68,2697
|
|
2024-04-24 13:00:00+00:00,151.66,151.8,151.42,151.6,3433
|
|
2024-04-24 13:05:00+00:00,151.58,151.85,151.53,151.64,3490
|
|
2024-04-24 13:10:00+00:00,151.62,151.76,151.55,151.6,1665
|
|
2024-04-24 13:15:00+00:00,151.59,151.87,151.51,151.77,2073
|
|
2024-04-24 13:20:00+00:00,151.77,151.94,151.58,151.85,2420
|
|
2024-04-24 13:25:00+00:00,151.87,152.03,151.73,151.77,2550
|
|
2024-04-24 13:30:00+00:00,151.76,151.97,151.75,151.82,1875
|
|
2024-04-24 13:35:00+00:00,151.84,152.35,151.81,152.17,2729
|
|
2024-04-24 13:40:00+00:00,152.2,152.43,152.16,152.41,2418
|
|
2024-04-24 13:45:00+00:00,152.41,152.5,152.22,152.25,2744
|
|
2024-04-24 13:50:00+00:00,152.25,152.32,152.02,152.06,1956
|
|
2024-04-24 13:55:00+00:00,152.08,152.1,151.78,151.96,2507
|
|
2024-04-24 14:00:00+00:00,151.97,151.99,151.58,151.61,2157
|
|
2024-04-24 14:05:00+00:00,151.61,151.66,151.35,151.5,2139
|
|
2024-04-24 14:10:00+00:00,151.5,151.63,151.07,151.07,2271
|
|
2024-04-24 14:15:00+00:00,151.08,151.23,150.98,151.17,2631
|
|
2024-04-24 14:20:00+00:00,151.18,151.39,151.04,151.32,2171
|
|
2024-04-24 14:25:00+00:00,151.31,151.45,150.98,151.04,2199
|
|
2024-04-24 14:30:00+00:00,151.01,151.11,150.77,150.97,3750
|
|
2024-04-24 14:35:00+00:00,150.97,151.27,150.94,151.11,2041
|
|
2024-04-24 14:40:00+00:00,151.08,151.37,151.01,151.37,1841
|
|
2024-04-24 14:45:00+00:00,151.35,151.39,151.14,151.18,2244
|
|
2024-04-24 14:50:00+00:00,151.16,151.22,150.91,151.04,2158
|
|
2024-04-24 14:55:00+00:00,151.05,151.17,150.71,150.8,2159
|
|
2024-04-24 15:00:00+00:00,150.77,150.89,150.63,150.83,2752
|
|
2024-04-24 15:05:00+00:00,150.83,151.17,150.71,151.13,2507
|
|
2024-04-24 15:10:00+00:00,151.11,151.49,151.02,151.39,2591
|
|
2024-04-24 15:15:00+00:00,151.39,151.53,151.24,151.35,1952
|
|
2024-04-24 15:20:00+00:00,151.39,151.77,151.25,151.66,2387
|
|
2024-04-24 15:25:00+00:00,151.68,151.78,151.45,151.59,2411
|
|
2024-04-24 15:30:00+00:00,151.59,151.73,151.48,151.72,1816
|
|
2024-04-24 15:35:00+00:00,151.7,151.73,151.55,151.61,2049
|
|
2024-04-24 15:40:00+00:00,151.61,151.68,151.37,151.5,2882
|
|
2024-04-24 15:45:00+00:00,151.5,151.87,151.46,151.68,3099
|
|
2024-04-24 15:50:00+00:00,151.7,151.71,151.44,151.53,3755
|
|
2024-04-24 15:55:00+00:00,151.54,151.89,151.49,151.68,7093
|
|
2024-04-25 09:30:00+00:00,149.16,150.45,146.75,149.58,22908
|
|
2024-04-25 09:35:00+00:00,149.52,150.67,149.21,150.24,9791
|
|
2024-04-25 09:40:00+00:00,150.27,152.75,150.23,152.66,10976
|
|
2024-04-25 09:45:00+00:00,152.65,153.39,151.0,151.09,12887
|
|
2024-04-25 09:50:00+00:00,151.08,152.44,150.95,152.09,8981
|
|
2024-04-25 09:55:00+00:00,152.11,152.24,150.8,151.64,7550
|
|
2024-04-25 10:00:00+00:00,151.63,151.8,150.4,151.01,7162
|
|
2024-04-25 10:05:00+00:00,151.0,151.75,150.97,151.44,5099
|
|
2024-04-25 10:10:00+00:00,151.43,152.61,151.3,152.36,8553
|
|
2024-04-25 10:15:00+00:00,152.33,153.09,152.25,152.69,7186
|
|
2024-04-25 10:20:00+00:00,152.72,152.99,152.55,152.81,4337
|
|
2024-04-25 10:25:00+00:00,152.81,153.15,152.46,152.56,6715
|
|
2024-04-25 10:30:00+00:00,152.59,152.68,151.74,151.83,5842
|
|
2024-04-25 10:35:00+00:00,151.83,152.63,151.79,152.34,3801
|
|
2024-04-25 10:40:00+00:00,152.36,152.87,151.93,152.6,4727
|
|
2024-04-25 10:45:00+00:00,152.56,152.67,152.32,152.55,3308
|
|
2024-04-25 10:50:00+00:00,152.58,152.68,151.88,152.16,4809
|
|
2024-04-25 10:55:00+00:00,152.15,152.32,151.87,151.96,2749
|
|
2024-04-25 11:00:00+00:00,151.93,152.73,151.93,152.52,3407
|
|
2024-04-25 11:05:00+00:00,152.53,152.81,152.4,152.68,3173
|
|
2024-04-25 11:10:00+00:00,152.66,153.02,152.36,152.55,3525
|
|
2024-04-25 11:15:00+00:00,152.54,152.6,151.84,152.15,4068
|
|
2024-04-25 11:20:00+00:00,152.16,152.25,151.87,151.87,2477
|
|
2024-04-25 11:25:00+00:00,151.87,152.69,151.82,152.65,3414
|
|
2024-04-25 11:30:00+00:00,152.65,152.75,151.73,152.07,3762
|
|
2024-04-25 11:35:00+00:00,152.05,152.47,152.0,152.34,2639
|
|
2024-04-25 11:40:00+00:00,152.34,152.47,152.16,152.22,2612
|
|
2024-04-25 11:45:00+00:00,152.23,152.88,152.2,152.55,4470
|
|
2024-04-25 11:50:00+00:00,152.55,153.06,152.52,152.87,4060
|
|
2024-04-25 11:55:00+00:00,152.9,153.23,152.74,153.02,3110
|
|
2024-04-25 12:00:00+00:00,152.99,153.0,152.73,152.8,2723
|
|
2024-04-25 12:05:00+00:00,152.8,153.15,152.69,152.92,2303
|
|
2024-04-25 12:10:00+00:00,152.92,152.98,152.51,152.87,3253
|
|
2024-04-25 12:15:00+00:00,152.89,153.19,152.89,153.03,2163
|
|
2024-04-25 12:20:00+00:00,153.0,153.47,152.88,153.18,3597
|
|
2024-04-25 12:25:00+00:00,153.18,153.41,153.12,153.36,2128
|
|
2024-04-25 12:30:00+00:00,153.36,153.37,153.05,153.17,1829
|
|
2024-04-25 12:35:00+00:00,153.19,153.38,153.01,153.18,2785
|
|
2024-04-25 12:40:00+00:00,153.19,153.39,153.06,153.36,2597
|
|
2024-04-25 12:45:00+00:00,153.33,153.49,153.21,153.29,2478
|
|
2024-04-25 12:50:00+00:00,153.3,153.58,153.22,153.55,3821
|
|
2024-04-25 12:55:00+00:00,153.54,153.82,153.5,153.73,3328
|
|
2024-04-25 13:00:00+00:00,153.76,153.98,153.57,153.67,2866
|
|
2024-04-25 13:05:00+00:00,153.7,153.84,153.33,153.47,2649
|
|
2024-04-25 13:10:00+00:00,153.48,153.75,153.37,153.42,2408
|
|
2024-04-25 13:15:00+00:00,153.45,153.57,153.29,153.33,1702
|
|
2024-04-25 13:20:00+00:00,153.34,153.57,153.06,153.24,2323
|
|
2024-04-25 13:25:00+00:00,153.23,153.6,153.23,153.55,2405
|
|
2024-04-25 13:30:00+00:00,153.55,153.72,153.47,153.5,1818
|
|
2024-04-25 13:35:00+00:00,153.51,154.14,153.51,154.13,2887
|
|
2024-04-25 13:40:00+00:00,154.12,154.14,153.85,153.95,2749
|
|
2024-04-25 13:45:00+00:00,153.95,154.37,153.89,154.19,3063
|
|
2024-04-25 13:50:00+00:00,154.18,154.47,154.13,154.33,3423
|
|
2024-04-25 13:55:00+00:00,154.32,154.35,154.12,154.12,2773
|
|
2024-04-25 14:00:00+00:00,154.12,154.13,153.84,153.95,2650
|
|
2024-04-25 14:05:00+00:00,153.96,154.3,153.91,154.21,2253
|
|
2024-04-25 14:10:00+00:00,154.21,154.34,154.06,154.13,1941
|
|
2024-04-25 14:15:00+00:00,154.15,154.36,154.08,154.31,1825
|
|
2024-04-25 14:20:00+00:00,154.31,154.33,153.9,153.92,2086
|
|
2024-04-25 14:25:00+00:00,153.92,153.97,153.34,153.38,3134
|
|
2024-04-25 14:30:00+00:00,153.34,153.79,153.32,153.67,2491
|
|
2024-04-25 14:35:00+00:00,153.68,153.79,153.44,153.59,1919
|
|
2024-04-25 14:40:00+00:00,153.58,153.63,153.23,153.25,2475
|
|
2024-04-25 14:45:00+00:00,153.25,153.5,153.24,153.46,1787
|
|
2024-04-25 14:50:00+00:00,153.46,153.58,153.26,153.52,2490
|
|
2024-04-25 14:55:00+00:00,153.52,153.84,153.39,153.77,3063
|
|
2024-04-25 15:00:00+00:00,153.77,154.2,153.72,154.16,3269
|
|
2024-04-25 15:05:00+00:00,154.15,154.37,154.13,154.29,2662
|
|
2024-04-25 15:10:00+00:00,154.31,154.43,154.12,154.16,3161
|
|
2024-04-25 15:15:00+00:00,154.17,154.66,154.14,154.62,3509
|
|
2024-04-25 15:20:00+00:00,154.61,154.97,154.56,154.79,3899
|
|
2024-04-25 15:25:00+00:00,154.79,155.14,154.67,154.82,4692
|
|
2024-04-25 15:30:00+00:00,154.83,154.83,154.5,154.59,3745
|
|
2024-04-25 15:35:00+00:00,154.58,154.67,153.88,153.92,4374
|
|
2024-04-25 15:40:00+00:00,153.92,153.98,153.58,153.59,5149
|
|
2024-04-25 15:45:00+00:00,153.59,153.78,153.33,153.38,3845
|
|
2024-04-25 15:50:00+00:00,153.37,153.77,153.34,153.63,4039
|
|
2024-04-25 15:55:00+00:00,153.62,153.87,153.44,153.74,8721
|
|
2024-04-26 09:30:00+00:00,154.3,156.12,153.88,155.73,18172
|
|
2024-04-26 09:35:00+00:00,155.75,155.97,153.68,154.5,11154
|
|
2024-04-26 09:40:00+00:00,154.5,154.61,153.42,154.41,7002
|
|
2024-04-26 09:45:00+00:00,154.4,155.0,154.15,154.88,6859
|
|
2024-04-26 09:50:00+00:00,154.93,155.5,154.72,155.17,8929
|
|
2024-04-26 09:55:00+00:00,155.13,155.92,155.13,155.62,7308
|
|
2024-04-26 10:00:00+00:00,155.68,156.44,155.5,156.38,7662
|
|
2024-04-26 10:05:00+00:00,156.39,157.31,156.07,157.14,9251
|
|
2024-04-26 10:10:00+00:00,157.17,157.9,156.84,157.89,8625
|
|
2024-04-26 10:15:00+00:00,157.9,158.57,157.73,158.54,11064
|
|
2024-04-26 10:20:00+00:00,158.55,158.63,157.31,157.43,9264
|
|
2024-04-26 10:25:00+00:00,157.43,157.43,156.65,156.66,7888
|
|
2024-04-26 10:30:00+00:00,156.69,157.07,156.53,156.76,7560
|
|
2024-04-26 10:35:00+00:00,156.74,157.37,156.71,157.08,6867
|
|
2024-04-26 10:40:00+00:00,157.09,157.59,156.97,157.15,5471
|
|
2024-04-26 10:45:00+00:00,157.16,157.83,156.87,157.63,5026
|
|
2024-04-26 10:50:00+00:00,157.64,157.84,157.22,157.83,3935
|
|
2024-04-26 10:55:00+00:00,157.78,158.08,157.72,157.87,4683
|
|
2024-04-26 11:00:00+00:00,157.9,158.47,157.86,158.37,5476
|
|
2024-04-26 11:05:00+00:00,158.38,158.43,157.67,157.75,5829
|
|
2024-04-26 11:10:00+00:00,157.72,157.88,157.44,157.82,4924
|
|
2024-04-26 11:15:00+00:00,157.79,158.05,157.7,158.0,3334
|
|
2024-04-26 11:20:00+00:00,157.99,158.05,157.62,157.9,2734
|
|
2024-04-26 11:25:00+00:00,157.89,158.14,157.82,158.0,2160
|
|
2024-04-26 11:30:00+00:00,158.03,158.17,157.74,157.84,3207
|
|
2024-04-26 11:35:00+00:00,157.85,158.14,157.53,158.06,3356
|
|
2024-04-26 11:40:00+00:00,158.09,158.1,157.76,158.08,2109
|
|
2024-04-26 11:45:00+00:00,158.07,158.45,157.85,158.38,4427
|
|
2024-04-26 11:50:00+00:00,158.38,158.44,157.91,158.06,3509
|
|
2024-04-26 11:55:00+00:00,158.06,158.09,157.54,157.62,2615
|
|
2024-04-26 12:00:00+00:00,157.63,157.81,157.4,157.75,4008
|
|
2024-04-26 12:05:00+00:00,157.76,158.0,157.65,157.96,2679
|
|
2024-04-26 12:10:00+00:00,157.96,158.19,157.85,158.12,2578
|
|
2024-04-26 12:15:00+00:00,158.12,158.2,157.9,158.18,2603
|
|
2024-04-26 12:20:00+00:00,158.17,158.19,157.99,157.99,1935
|
|
2024-04-26 12:25:00+00:00,157.98,158.11,157.7,157.77,2470
|
|
2024-04-26 12:30:00+00:00,157.76,158.02,157.49,158.0,2641
|
|
2024-04-26 12:35:00+00:00,158.0,158.19,157.97,158.08,2846
|
|
2024-04-26 12:40:00+00:00,158.06,158.4,158.0,158.02,3770
|
|
2024-04-26 12:45:00+00:00,158.02,158.25,157.97,158.09,2314
|
|
2024-04-26 12:50:00+00:00,158.09,158.28,157.88,157.99,2778
|
|
2024-04-26 12:55:00+00:00,157.97,158.29,157.97,158.2,1833
|
|
2024-04-26 13:00:00+00:00,158.21,158.27,158.03,158.18,2018
|
|
2024-04-26 13:05:00+00:00,158.19,158.33,157.86,157.93,3052
|
|
2024-04-26 13:10:00+00:00,157.92,158.06,157.82,157.85,1817
|
|
2024-04-26 13:15:00+00:00,157.86,158.16,157.65,158.14,2934
|
|
2024-04-26 13:20:00+00:00,158.18,158.38,158.13,158.3,4020
|
|
2024-04-26 13:25:00+00:00,158.3,158.54,158.28,158.32,4194
|
|
2024-04-26 13:30:00+00:00,158.33,158.42,158.04,158.31,2908
|
|
2024-04-26 13:35:00+00:00,158.32,158.44,158.01,158.05,3074
|
|
2024-04-26 13:40:00+00:00,158.03,158.08,157.68,157.94,3662
|
|
2024-04-26 13:45:00+00:00,157.95,158.1,157.85,157.94,2087
|
|
2024-04-26 13:50:00+00:00,157.93,157.98,157.61,157.72,2666
|
|
2024-04-26 13:55:00+00:00,157.71,158.04,157.6,157.63,2562
|
|
2024-04-26 14:00:00+00:00,157.63,157.7,157.15,157.18,5132
|
|
2024-04-26 14:05:00+00:00,157.17,157.43,157.14,157.26,3269
|
|
2024-04-26 14:10:00+00:00,157.26,157.52,157.12,157.28,3055
|
|
2024-04-26 14:15:00+00:00,157.29,157.45,157.26,157.4,2557
|
|
2024-04-26 14:20:00+00:00,157.39,157.61,157.26,157.47,2988
|
|
2024-04-26 14:25:00+00:00,157.47,157.54,157.36,157.51,1762
|
|
2024-04-26 14:30:00+00:00,157.51,157.59,157.32,157.4,1843
|
|
2024-04-26 14:35:00+00:00,157.41,157.73,157.31,157.54,2448
|
|
2024-04-26 14:40:00+00:00,157.55,157.56,157.16,157.19,1895
|
|
2024-04-26 14:45:00+00:00,157.18,157.27,156.96,157.08,3038
|
|
2024-04-26 14:50:00+00:00,157.07,157.23,157.07,157.13,1795
|
|
2024-04-26 14:55:00+00:00,157.14,157.37,157.06,157.33,1905
|
|
2024-04-26 15:00:00+00:00,157.3,157.47,157.12,157.21,2248
|
|
2024-04-26 15:05:00+00:00,157.21,157.21,157.04,157.18,1729
|
|
2024-04-26 15:10:00+00:00,157.2,157.28,157.01,157.05,2042
|
|
2024-04-26 15:15:00+00:00,157.03,157.25,157.03,157.21,1874
|
|
2024-04-26 15:20:00+00:00,157.21,157.48,157.15,157.44,2284
|
|
2024-04-26 15:25:00+00:00,157.44,157.55,157.35,157.45,2320
|
|
2024-04-26 15:30:00+00:00,157.45,157.55,157.27,157.42,3125
|
|
2024-04-26 15:35:00+00:00,157.4,157.48,157.31,157.43,2074
|
|
2024-04-26 15:40:00+00:00,157.42,157.44,156.99,157.05,3245
|
|
2024-04-26 15:45:00+00:00,157.06,157.47,157.04,157.38,3954
|
|
2024-04-26 15:50:00+00:00,157.36,157.49,157.17,157.44,4754
|
|
2024-04-26 15:55:00+00:00,157.44,157.6,157.23,157.35,10364
|
|
2024-04-29 09:30:00+00:00,159.08,160.73,158.93,160.2,21195
|
|
2024-04-29 09:35:00+00:00,160.2,160.37,157.32,157.84,13485
|
|
2024-04-29 09:40:00+00:00,157.74,158.13,156.44,156.92,12330
|
|
2024-04-29 09:45:00+00:00,156.96,157.79,156.49,157.38,10794
|
|
2024-04-29 09:50:00+00:00,157.47,157.58,156.26,156.94,7444
|
|
2024-04-29 09:55:00+00:00,156.98,158.65,156.91,158.63,9316
|
|
2024-04-29 10:00:00+00:00,158.64,159.0,158.01,158.21,9365
|
|
2024-04-29 10:05:00+00:00,158.22,158.98,157.96,158.92,6895
|
|
2024-04-29 10:10:00+00:00,158.92,159.28,158.7,159.09,6390
|
|
2024-04-29 10:15:00+00:00,159.09,159.58,158.76,159.31,6065
|
|
2024-04-29 10:20:00+00:00,159.32,159.71,159.01,159.21,6544
|
|
2024-04-29 10:25:00+00:00,159.22,159.59,159.04,159.41,5879
|
|
2024-04-29 10:30:00+00:00,159.41,160.15,159.4,159.9,6718
|
|
2024-04-29 10:35:00+00:00,159.89,159.9,158.99,159.18,6122
|
|
2024-04-29 10:40:00+00:00,159.15,159.69,159.14,159.52,5879
|
|
2024-04-29 10:45:00+00:00,159.55,160.03,159.33,159.58,5132
|
|
2024-04-29 10:50:00+00:00,159.6,159.76,159.37,159.47,4522
|
|
2024-04-29 10:55:00+00:00,159.46,159.75,159.25,159.28,4075
|
|
2024-04-29 11:00:00+00:00,159.28,159.63,159.17,159.57,3831
|
|
2024-04-29 11:05:00+00:00,159.57,159.98,159.05,159.9,4651
|
|
2024-04-29 11:10:00+00:00,159.91,160.1,159.77,159.9,3355
|
|
2024-04-29 11:15:00+00:00,159.91,160.39,159.8,160.37,5831
|
|
2024-04-29 11:20:00+00:00,160.35,160.55,159.73,159.96,6798
|
|
2024-04-29 11:25:00+00:00,159.96,160.1,159.91,160.02,2701
|
|
2024-04-29 11:30:00+00:00,160.03,160.06,159.22,159.25,4097
|
|
2024-04-29 11:35:00+00:00,159.23,159.3,159.0,159.25,5186
|
|
2024-04-29 11:40:00+00:00,159.25,159.8,159.2,159.78,3495
|
|
2024-04-29 11:45:00+00:00,159.74,159.83,159.44,159.47,3327
|
|
2024-04-29 11:50:00+00:00,159.47,159.55,159.24,159.5,2115
|
|
2024-04-29 11:55:00+00:00,159.51,159.6,159.28,159.46,2320
|
|
2024-04-29 12:00:00+00:00,159.47,159.72,159.22,159.36,2995
|
|
2024-04-29 12:05:00+00:00,159.35,159.73,159.28,159.57,2375
|
|
2024-04-29 12:10:00+00:00,159.57,160.05,159.43,160.04,3762
|
|
2024-04-29 12:15:00+00:00,160.04,160.1,159.58,159.67,2994
|
|
2024-04-29 12:20:00+00:00,159.61,159.7,159.25,159.31,2603
|
|
2024-04-29 12:25:00+00:00,159.31,159.54,159.27,159.52,1869
|
|
2024-04-29 12:30:00+00:00,159.52,159.7,159.31,159.57,2508
|
|
2024-04-29 12:35:00+00:00,159.57,159.74,159.5,159.59,2227
|
|
2024-04-29 12:40:00+00:00,159.59,159.81,159.26,159.58,2569
|
|
2024-04-29 12:45:00+00:00,159.58,159.62,159.36,159.55,1385
|
|
2024-04-29 12:50:00+00:00,159.57,159.73,159.48,159.59,1709
|
|
2024-04-29 12:55:00+00:00,159.61,159.71,159.47,159.63,1766
|
|
2024-04-29 13:00:00+00:00,159.62,159.66,159.45,159.6,1263
|
|
2024-04-29 13:05:00+00:00,159.6,159.66,159.49,159.65,1684
|
|
2024-04-29 13:10:00+00:00,159.65,159.94,159.63,159.93,2065
|
|
2024-04-29 13:15:00+00:00,159.93,160.04,159.81,159.97,2301
|
|
2024-04-29 13:20:00+00:00,159.97,160.2,159.9,160.01,2912
|
|
2024-04-29 13:25:00+00:00,160.01,160.77,160.0,160.73,3759
|
|
2024-04-29 13:30:00+00:00,160.72,160.76,160.52,160.67,2981
|
|
2024-04-29 13:35:00+00:00,160.67,160.73,160.35,160.46,3474
|
|
2024-04-29 13:40:00+00:00,160.45,160.59,160.34,160.45,1693
|
|
2024-04-29 13:45:00+00:00,160.44,160.59,160.26,160.28,2988
|
|
2024-04-29 13:50:00+00:00,160.28,160.35,160.02,160.35,3180
|
|
2024-04-29 13:55:00+00:00,160.34,160.65,160.22,160.47,2863
|
|
2024-04-29 14:00:00+00:00,160.49,160.51,160.0,160.17,2759
|
|
2024-04-29 14:05:00+00:00,160.15,160.23,159.99,160.18,1886
|
|
2024-04-29 14:10:00+00:00,160.19,160.28,159.91,160.23,2524
|
|
2024-04-29 14:15:00+00:00,160.22,160.43,160.13,160.14,2633
|
|
2024-04-29 14:20:00+00:00,160.16,160.5,160.13,160.45,2093
|
|
2024-04-29 14:25:00+00:00,160.43,160.47,160.07,160.19,2455
|
|
2024-04-29 14:30:00+00:00,160.17,160.18,159.65,159.78,3723
|
|
2024-04-29 14:35:00+00:00,159.72,160.01,159.72,159.96,1918
|
|
2024-04-29 14:40:00+00:00,159.96,160.26,159.92,160.26,2269
|
|
2024-04-29 14:45:00+00:00,160.24,160.31,160.08,160.14,1922
|
|
2024-04-29 14:50:00+00:00,160.14,160.21,159.87,160.06,2254
|
|
2024-04-29 14:55:00+00:00,160.07,160.2,160.05,160.17,1834
|
|
2024-04-29 15:00:00+00:00,160.15,160.15,158.89,158.94,5761
|
|
2024-04-29 15:05:00+00:00,158.94,159.19,158.57,159.14,4108
|
|
2024-04-29 15:10:00+00:00,159.16,159.35,159.04,159.28,2879
|
|
2024-04-29 15:15:00+00:00,159.26,159.44,159.12,159.28,2436
|
|
2024-04-29 15:20:00+00:00,159.31,159.57,159.2,159.29,2882
|
|
2024-04-29 15:25:00+00:00,159.32,159.51,159.24,159.42,2202
|
|
2024-04-29 15:30:00+00:00,159.44,159.69,159.34,159.64,3736
|
|
2024-04-29 15:35:00+00:00,159.63,159.76,159.48,159.52,3013
|
|
2024-04-29 15:40:00+00:00,159.52,159.76,159.42,159.61,2353
|
|
2024-04-29 15:45:00+00:00,159.61,159.69,159.41,159.45,3421
|
|
2024-04-29 15:50:00+00:00,159.42,160.09,159.42,160.03,6826
|
|
2024-04-29 15:55:00+00:00,160.04,160.24,160.02,160.19,7630
|
|
2024-04-30 09:30:00+00:00,160.62,161.5,159.77,161.22,16274
|
|
2024-04-30 09:35:00+00:00,161.22,161.34,158.93,159.64,12183
|
|
2024-04-30 09:40:00+00:00,159.67,160.61,159.57,160.56,10292
|
|
2024-04-30 09:45:00+00:00,160.53,160.67,159.65,160.36,7699
|
|
2024-04-30 09:50:00+00:00,160.35,160.47,159.65,160.27,6719
|
|
2024-04-30 09:55:00+00:00,160.29,161.67,160.13,161.23,11716
|
|
2024-04-30 10:00:00+00:00,161.27,161.89,160.72,160.91,10470
|
|
2024-04-30 10:05:00+00:00,160.93,162.29,160.91,161.03,12583
|
|
2024-04-30 10:10:00+00:00,161.03,161.09,160.14,160.66,9384
|
|
2024-04-30 10:15:00+00:00,160.68,161.21,160.57,160.84,6379
|
|
2024-04-30 10:20:00+00:00,160.85,161.01,160.31,160.79,4519
|
|
2024-04-30 10:25:00+00:00,160.79,160.85,160.22,160.34,4734
|
|
2024-04-30 10:30:00+00:00,160.34,161.15,160.21,161.12,5353
|
|
2024-04-30 10:35:00+00:00,161.09,161.1,160.38,160.93,4720
|
|
2024-04-30 10:40:00+00:00,160.94,161.43,160.87,161.37,4721
|
|
2024-04-30 10:45:00+00:00,161.37,161.5,161.03,161.11,4846
|
|
2024-04-30 10:50:00+00:00,161.11,161.3,160.85,161.11,3864
|
|
2024-04-30 10:55:00+00:00,161.11,161.5,160.85,161.49,4767
|
|
2024-04-30 11:00:00+00:00,161.47,161.68,161.02,161.28,5766
|
|
2024-04-30 11:05:00+00:00,161.27,161.69,160.56,160.81,7227
|
|
2024-04-30 11:10:00+00:00,160.79,160.79,160.0,160.07,6802
|
|
2024-04-30 11:15:00+00:00,160.06,160.23,159.85,160.21,5396
|
|
2024-04-30 11:20:00+00:00,160.18,160.42,159.9,160.39,4951
|
|
2024-04-30 11:25:00+00:00,160.4,160.84,160.32,160.62,5413
|
|
2024-04-30 11:30:00+00:00,160.63,160.87,160.43,160.53,5479
|
|
2024-04-30 11:35:00+00:00,160.51,160.86,160.48,160.62,3185
|
|
2024-04-30 11:40:00+00:00,160.61,160.8,160.2,160.77,4208
|
|
2024-04-30 11:45:00+00:00,160.78,160.94,160.32,160.45,4310
|
|
2024-04-30 11:50:00+00:00,160.44,160.61,160.23,160.42,3055
|
|
2024-04-30 11:55:00+00:00,160.43,160.82,160.43,160.74,3313
|
|
2024-04-30 12:00:00+00:00,160.75,160.81,160.34,160.35,3070
|
|
2024-04-30 12:05:00+00:00,160.33,160.47,160.13,160.44,2793
|
|
2024-04-30 12:10:00+00:00,160.46,160.7,160.4,160.65,2697
|
|
2024-04-30 12:15:00+00:00,160.64,160.77,160.42,160.56,2882
|
|
2024-04-30 12:20:00+00:00,160.57,160.71,160.51,160.51,2806
|
|
2024-04-30 12:25:00+00:00,160.5,160.61,160.34,160.36,2406
|
|
2024-04-30 12:30:00+00:00,160.38,160.38,159.66,159.76,4531
|
|
2024-04-30 12:35:00+00:00,159.78,159.93,159.64,159.76,3092
|
|
2024-04-30 12:40:00+00:00,159.78,159.84,159.32,159.45,4078
|
|
2024-04-30 12:45:00+00:00,159.44,159.48,159.01,159.08,4273
|
|
2024-04-30 12:50:00+00:00,159.09,159.44,159.08,159.44,3278
|
|
2024-04-30 12:55:00+00:00,159.44,159.71,159.32,159.62,3970
|
|
2024-04-30 13:00:00+00:00,159.61,160.17,159.59,159.89,4202
|
|
2024-04-30 13:05:00+00:00,159.89,160.16,159.71,159.86,2750
|
|
2024-04-30 13:10:00+00:00,159.89,159.95,159.32,159.52,2777
|
|
2024-04-30 13:15:00+00:00,159.55,159.55,159.25,159.36,1737
|
|
2024-04-30 13:20:00+00:00,159.36,159.82,159.28,159.82,2810
|
|
2024-04-30 13:25:00+00:00,159.81,160.08,159.79,159.82,3593
|
|
2024-04-30 13:30:00+00:00,159.8,160.24,159.7,160.11,3659
|
|
2024-04-30 13:35:00+00:00,160.12,160.24,160.0,160.08,3027
|
|
2024-04-30 13:40:00+00:00,160.07,160.28,159.97,160.06,2918
|
|
2024-04-30 13:45:00+00:00,160.06,160.26,159.96,160.24,2758
|
|
2024-04-30 13:50:00+00:00,160.24,160.51,160.16,160.48,3819
|
|
2024-04-30 13:55:00+00:00,160.48,160.74,160.39,160.72,4125
|
|
2024-04-30 14:00:00+00:00,160.73,160.93,160.54,160.74,5190
|
|
2024-04-30 14:05:00+00:00,160.73,160.84,160.43,160.48,3789
|
|
2024-04-30 14:10:00+00:00,160.49,160.5,160.11,160.29,3419
|
|
2024-04-30 14:15:00+00:00,160.3,160.34,159.99,160.21,3204
|
|
2024-04-30 14:20:00+00:00,160.24,160.51,160.21,160.24,2873
|
|
2024-04-30 14:25:00+00:00,160.24,160.38,160.08,160.24,3078
|
|
2024-04-30 14:30:00+00:00,160.25,160.73,160.25,160.61,4755
|
|
2024-04-30 14:35:00+00:00,160.63,160.83,160.54,160.75,3031
|
|
2024-04-30 14:40:00+00:00,160.76,160.96,160.71,160.76,3473
|
|
2024-04-30 14:45:00+00:00,160.77,160.8,160.41,160.42,3866
|
|
2024-04-30 14:50:00+00:00,160.42,160.5,160.15,160.29,4331
|
|
2024-04-30 14:55:00+00:00,160.27,160.48,160.07,160.18,4330
|
|
2024-04-30 15:00:00+00:00,160.18,160.44,160.03,160.34,4611
|
|
2024-04-30 15:05:00+00:00,160.33,160.63,160.31,160.4,3458
|
|
2024-04-30 15:10:00+00:00,160.41,160.53,160.12,160.34,4536
|
|
2024-04-30 15:15:00+00:00,160.35,160.48,160.09,160.11,3456
|
|
2024-04-30 15:20:00+00:00,160.11,160.18,159.7,159.76,5257
|
|
2024-04-30 15:25:00+00:00,159.78,160.16,159.77,160.12,4641
|
|
2024-04-30 15:30:00+00:00,160.13,160.27,160.01,160.13,5320
|
|
2024-04-30 15:35:00+00:00,160.15,160.17,159.85,159.89,5010
|
|
2024-04-30 15:40:00+00:00,159.9,160.15,159.87,159.96,4915
|
|
2024-04-30 15:45:00+00:00,159.96,160.13,159.9,160.07,6186
|
|
2024-04-30 15:50:00+00:00,160.06,160.06,159.27,159.41,9699
|
|
2024-04-30 15:55:00+00:00,159.39,159.42,158.35,158.36,19172
|
|
2024-05-01 09:30:00+00:00,148.11,149.0,145.63,148.65,45186
|
|
2024-05-01 09:35:00+00:00,148.68,148.95,146.43,148.75,23684
|
|
2024-05-01 09:40:00+00:00,148.75,150.44,148.65,148.95,21910
|
|
2024-05-01 09:45:00+00:00,148.93,151.37,148.31,148.47,22424
|
|
2024-05-01 09:50:00+00:00,148.49,148.82,147.54,148.14,16691
|
|
2024-05-01 09:55:00+00:00,148.13,148.43,146.92,147.84,13335
|
|
2024-05-01 10:00:00+00:00,147.9,148.47,146.8,147.71,12413
|
|
2024-05-01 10:05:00+00:00,147.75,149.08,147.6,147.82,11799
|
|
2024-05-01 10:10:00+00:00,147.85,147.98,146.53,147.43,11441
|
|
2024-05-01 10:15:00+00:00,147.38,147.85,147.2,147.82,7701
|
|
2024-05-01 10:20:00+00:00,147.8,147.96,147.33,147.49,6653
|
|
2024-05-01 10:25:00+00:00,147.46,147.97,146.92,147.63,7827
|
|
2024-05-01 10:30:00+00:00,147.64,147.95,147.2,147.68,6614
|
|
2024-05-01 10:35:00+00:00,147.68,148.2,147.4,147.65,6461
|
|
2024-05-01 10:40:00+00:00,147.67,147.76,147.2,147.72,4892
|
|
2024-05-01 10:45:00+00:00,147.75,147.98,147.23,147.4,5467
|
|
2024-05-01 10:50:00+00:00,147.4,147.58,146.82,146.93,6999
|
|
2024-05-01 10:55:00+00:00,146.93,146.97,145.8,145.91,11842
|
|
2024-05-01 11:00:00+00:00,145.99,146.28,145.25,145.4,9963
|
|
2024-05-01 11:05:00+00:00,145.4,145.61,144.71,144.9,11738
|
|
2024-05-01 11:10:00+00:00,144.93,145.03,144.21,144.27,9600
|
|
2024-05-01 11:15:00+00:00,144.29,144.42,142.86,143.42,15730
|
|
2024-05-01 11:20:00+00:00,143.41,143.94,142.86,143.85,12883
|
|
2024-05-01 11:25:00+00:00,143.86,144.42,143.66,144.16,9317
|
|
2024-05-01 11:30:00+00:00,144.14,144.6,143.99,144.35,7535
|
|
2024-05-01 11:35:00+00:00,144.38,144.43,143.62,144.29,8161
|
|
2024-05-01 11:40:00+00:00,144.22,145.2,144.2,144.63,9108
|
|
2024-05-01 11:45:00+00:00,144.59,144.73,143.34,143.39,7508
|
|
2024-05-01 11:50:00+00:00,143.37,143.43,142.83,143.09,10822
|
|
2024-05-01 11:55:00+00:00,143.06,143.35,142.45,142.71,8262
|
|
2024-05-01 12:00:00+00:00,142.72,143.22,142.14,143.07,9434
|
|
2024-05-01 12:05:00+00:00,143.08,143.22,142.63,143.22,5066
|
|
2024-05-01 12:10:00+00:00,143.21,143.44,143.12,143.27,4707
|
|
2024-05-01 12:15:00+00:00,143.28,143.43,142.66,142.73,4905
|
|
2024-05-01 12:20:00+00:00,142.74,143.41,142.69,143.23,4005
|
|
2024-05-01 12:25:00+00:00,143.22,143.83,143.2,143.75,4892
|
|
2024-05-01 12:30:00+00:00,143.75,144.28,143.6,143.87,4790
|
|
2024-05-01 12:35:00+00:00,143.88,144.69,143.87,144.04,5126
|
|
2024-05-01 12:40:00+00:00,144.01,144.07,143.12,143.27,5566
|
|
2024-05-01 12:45:00+00:00,143.28,143.43,143.02,143.14,3385
|
|
2024-05-01 12:50:00+00:00,143.15,143.48,142.94,143.45,3623
|
|
2024-05-01 12:55:00+00:00,143.43,143.68,143.39,143.47,2859
|
|
2024-05-01 13:00:00+00:00,143.48,143.87,143.48,143.62,2565
|
|
2024-05-01 13:05:00+00:00,143.62,144.02,143.6,143.87,2185
|
|
2024-05-01 13:10:00+00:00,143.87,143.97,143.31,143.77,4041
|
|
2024-05-01 13:15:00+00:00,143.77,143.81,143.12,143.12,3327
|
|
2024-05-01 13:20:00+00:00,143.12,144.1,143.12,144.03,5016
|
|
2024-05-01 13:25:00+00:00,144.02,144.29,143.75,144.24,3659
|
|
2024-05-01 13:30:00+00:00,144.25,144.28,143.96,144.21,2786
|
|
2024-05-01 13:35:00+00:00,144.2,144.93,144.07,144.33,4332
|
|
2024-05-01 13:40:00+00:00,144.34,144.36,143.88,143.96,2804
|
|
2024-05-01 13:45:00+00:00,143.98,144.53,143.94,144.48,3129
|
|
2024-05-01 13:50:00+00:00,144.46,144.97,144.38,144.83,4728
|
|
2024-05-01 13:55:00+00:00,144.84,144.85,144.06,144.08,3305
|
|
2024-05-01 14:00:00+00:00,144.09,144.76,143.81,144.67,7196
|
|
2024-05-01 14:05:00+00:00,144.63,144.75,143.92,144.19,5932
|
|
2024-05-01 14:10:00+00:00,144.18,144.25,143.82,143.97,3905
|
|
2024-05-01 14:15:00+00:00,144.0,144.13,143.56,144.09,5342
|
|
2024-05-01 14:20:00+00:00,144.06,144.25,143.71,144.1,3819
|
|
2024-05-01 14:25:00+00:00,144.1,145.6,144.05,145.52,8027
|
|
2024-05-01 14:30:00+00:00,145.53,145.62,143.86,145.39,11172
|
|
2024-05-01 14:35:00+00:00,145.38,146.54,144.44,146.29,12218
|
|
2024-05-01 14:40:00+00:00,146.31,147.51,146.06,147.43,12872
|
|
2024-05-01 14:45:00+00:00,147.39,147.52,146.03,146.45,9813
|
|
2024-05-01 14:50:00+00:00,146.46,147.67,146.46,147.52,9201
|
|
2024-05-01 14:55:00+00:00,147.51,148.16,147.05,148.15,10243
|
|
2024-05-01 15:00:00+00:00,148.17,148.98,147.6,147.65,10977
|
|
2024-05-01 15:05:00+00:00,147.66,147.9,147.17,147.87,7505
|
|
2024-05-01 15:10:00+00:00,147.87,148.08,147.07,147.63,7919
|
|
2024-05-01 15:15:00+00:00,147.63,148.03,147.35,147.59,4915
|
|
2024-05-01 15:20:00+00:00,147.55,147.82,146.67,147.69,7847
|
|
2024-05-01 15:25:00+00:00,147.68,147.82,147.01,147.06,5981
|
|
2024-05-01 15:30:00+00:00,147.05,147.05,145.76,145.87,9816
|
|
2024-05-01 15:35:00+00:00,145.88,145.93,144.65,145.07,9275
|
|
2024-05-01 15:40:00+00:00,145.09,145.65,144.56,144.92,8822
|
|
2024-05-01 15:45:00+00:00,144.9,145.23,144.59,145.02,8996
|
|
2024-05-01 15:50:00+00:00,144.99,144.99,143.9,143.92,10384
|
|
2024-05-01 15:55:00+00:00,143.92,144.44,143.85,144.23,18247
|
|
2024-05-02 09:30:00+00:00,145.51,147.08,145.14,145.91,18307
|
|
2024-05-02 09:35:00+00:00,145.93,147.62,145.48,146.45,13831
|
|
2024-05-02 09:40:00+00:00,146.44,146.88,145.52,145.54,9988
|
|
2024-05-02 09:45:00+00:00,145.57,145.75,143.08,143.12,19001
|
|
2024-05-02 09:50:00+00:00,143.13,143.64,142.87,143.49,15861
|
|
2024-05-02 09:55:00+00:00,143.51,143.59,142.2,142.61,15254
|
|
2024-05-02 10:00:00+00:00,142.61,142.65,141.66,142.52,13291
|
|
2024-05-02 10:05:00+00:00,142.52,142.54,141.15,141.82,11816
|
|
2024-05-02 10:10:00+00:00,141.83,143.24,141.75,142.74,10898
|
|
2024-05-02 10:15:00+00:00,142.76,142.99,142.48,142.58,6149
|
|
2024-05-02 10:20:00+00:00,142.57,142.71,141.92,142.63,8212
|
|
2024-05-02 10:25:00+00:00,142.59,143.62,142.52,143.26,8864
|
|
2024-05-02 10:30:00+00:00,143.26,143.74,143.26,143.6,5504
|
|
2024-05-02 10:35:00+00:00,143.58,143.88,143.26,143.82,5220
|
|
2024-05-02 10:40:00+00:00,143.83,144.14,143.21,143.59,6704
|
|
2024-05-02 10:45:00+00:00,143.6,144.25,143.12,144.15,6950
|
|
2024-05-02 10:50:00+00:00,144.11,144.18,143.61,143.78,4714
|
|
2024-05-02 10:55:00+00:00,143.76,144.28,143.49,143.99,5014
|
|
2024-05-02 11:00:00+00:00,144.0,144.7,143.87,144.67,5375
|
|
2024-05-02 11:05:00+00:00,144.67,144.84,144.5,144.52,5217
|
|
2024-05-02 11:10:00+00:00,144.52,144.68,144.3,144.67,4505
|
|
2024-05-02 11:15:00+00:00,144.66,144.68,143.94,143.95,4010
|
|
2024-05-02 11:20:00+00:00,143.96,144.44,143.91,144.43,4153
|
|
2024-05-02 11:25:00+00:00,144.43,144.78,144.11,144.42,4483
|
|
2024-05-02 11:30:00+00:00,144.41,144.75,144.26,144.34,3582
|
|
2024-05-02 11:35:00+00:00,144.34,144.59,144.03,144.17,3699
|
|
2024-05-02 11:40:00+00:00,144.19,144.73,144.18,144.5,3506
|
|
2024-05-02 11:45:00+00:00,144.5,144.78,144.4,144.72,2693
|
|
2024-05-02 11:50:00+00:00,144.73,145.25,144.68,145.02,5404
|
|
2024-05-02 11:55:00+00:00,145.03,145.2,144.96,145.13,2891
|
|
2024-05-02 12:00:00+00:00,145.15,145.25,144.86,145.08,2923
|
|
2024-05-02 12:05:00+00:00,145.08,145.15,144.8,144.84,2608
|
|
2024-05-02 12:10:00+00:00,144.86,144.98,144.67,144.75,2897
|
|
2024-05-02 12:15:00+00:00,144.73,144.84,144.38,144.54,3107
|
|
2024-05-02 12:20:00+00:00,144.52,145.18,144.47,145.14,3411
|
|
2024-05-02 12:25:00+00:00,145.14,145.24,144.91,145.03,3020
|
|
2024-05-02 12:30:00+00:00,145.02,145.02,144.51,144.67,3079
|
|
2024-05-02 12:35:00+00:00,144.69,144.7,144.25,144.52,3689
|
|
2024-05-02 12:40:00+00:00,144.5,144.94,144.48,144.81,2588
|
|
2024-05-02 12:45:00+00:00,144.8,145.07,144.71,145.02,2441
|
|
2024-05-02 12:50:00+00:00,145.03,145.18,144.91,144.99,2448
|
|
2024-05-02 12:55:00+00:00,144.97,145.05,144.82,145.04,2347
|
|
2024-05-02 13:00:00+00:00,145.03,145.18,144.85,145.1,2724
|
|
2024-05-02 13:05:00+00:00,145.1,145.31,144.87,145.25,3222
|
|
2024-05-02 13:10:00+00:00,145.26,145.46,145.14,145.44,2958
|
|
2024-05-02 13:15:00+00:00,145.45,145.64,145.25,145.41,3511
|
|
2024-05-02 13:20:00+00:00,145.41,145.53,145.12,145.5,2464
|
|
2024-05-02 13:25:00+00:00,145.48,145.55,145.28,145.39,1979
|
|
2024-05-02 13:30:00+00:00,145.4,145.61,145.14,145.17,2271
|
|
2024-05-02 13:35:00+00:00,145.18,145.34,145.03,145.09,2925
|
|
2024-05-02 13:40:00+00:00,145.08,145.13,144.89,145.07,2190
|
|
2024-05-02 13:45:00+00:00,145.06,145.38,145.01,145.2,2412
|
|
2024-05-02 13:50:00+00:00,145.21,145.25,145.0,145.07,1677
|
|
2024-05-02 13:55:00+00:00,145.06,145.31,145.06,145.19,1386
|
|
2024-05-02 14:00:00+00:00,145.2,145.53,145.06,145.45,2377
|
|
2024-05-02 14:05:00+00:00,145.46,145.87,145.35,145.87,3267
|
|
2024-05-02 14:10:00+00:00,145.87,146.06,145.58,145.75,3010
|
|
2024-05-02 14:15:00+00:00,145.74,145.85,145.57,145.63,2222
|
|
2024-05-02 14:20:00+00:00,145.63,145.94,145.6,145.93,2191
|
|
2024-05-02 14:25:00+00:00,145.93,146.1,145.8,145.9,3018
|
|
2024-05-02 14:30:00+00:00,145.92,146.0,145.73,145.94,2236
|
|
2024-05-02 14:35:00+00:00,145.93,146.19,145.9,145.97,2948
|
|
2024-05-02 14:40:00+00:00,145.96,145.97,145.67,145.81,1969
|
|
2024-05-02 14:45:00+00:00,145.81,146.1,145.74,145.99,2822
|
|
2024-05-02 14:50:00+00:00,145.99,146.16,145.84,145.87,2819
|
|
2024-05-02 14:55:00+00:00,145.88,146.1,145.65,146.07,3133
|
|
2024-05-02 15:00:00+00:00,146.09,146.29,145.88,146.25,2601
|
|
2024-05-02 15:05:00+00:00,146.25,146.45,146.0,146.16,5094
|
|
2024-05-02 15:10:00+00:00,146.18,146.21,145.36,145.75,5587
|
|
2024-05-02 15:15:00+00:00,145.75,146.23,145.72,146.22,4317
|
|
2024-05-02 15:20:00+00:00,146.2,146.32,146.02,146.16,3737
|
|
2024-05-02 15:25:00+00:00,146.16,146.42,146.12,146.14,3263
|
|
2024-05-02 15:30:00+00:00,146.15,146.32,145.96,145.97,3041
|
|
2024-05-02 15:35:00+00:00,145.97,146.01,145.67,145.97,4642
|
|
2024-05-02 15:40:00+00:00,145.97,146.07,145.85,145.91,3172
|
|
2024-05-02 15:45:00+00:00,145.91,146.04,145.61,145.73,4497
|
|
2024-05-02 15:50:00+00:00,145.74,145.88,145.4,145.45,5767
|
|
2024-05-02 15:55:00+00:00,145.46,146.22,145.24,146.16,10142
|
|
2024-05-03 09:30:00+00:00,148.75,148.98,147.23,147.78,16780
|
|
2024-05-03 09:35:00+00:00,147.77,148.45,147.54,147.62,8810
|
|
2024-05-03 09:40:00+00:00,147.61,148.7,147.57,148.03,8704
|
|
2024-05-03 09:45:00+00:00,148.01,149.19,147.94,149.14,11151
|
|
2024-05-03 09:50:00+00:00,149.14,149.45,148.57,148.84,9958
|
|
2024-05-03 09:55:00+00:00,148.83,149.74,148.65,149.62,9426
|
|
2024-05-03 10:00:00+00:00,149.75,149.96,148.8,149.05,12704
|
|
2024-05-03 10:05:00+00:00,148.82,149.72,148.8,149.17,9258
|
|
2024-05-03 10:10:00+00:00,149.16,149.56,148.37,148.89,8240
|
|
2024-05-03 10:15:00+00:00,148.9,149.12,148.41,148.55,6702
|
|
2024-05-03 10:20:00+00:00,148.56,148.69,147.92,148.11,6728
|
|
2024-05-03 10:25:00+00:00,148.12,148.48,147.51,148.3,7618
|
|
2024-05-03 10:30:00+00:00,148.31,148.74,147.89,148.08,7476
|
|
2024-05-03 10:35:00+00:00,148.06,148.47,147.8,148.38,5258
|
|
2024-05-03 10:40:00+00:00,148.39,149.19,148.06,149.14,6689
|
|
2024-05-03 10:45:00+00:00,149.11,149.45,148.97,149.06,6266
|
|
2024-05-03 10:50:00+00:00,149.07,149.11,148.15,148.46,5688
|
|
2024-05-03 10:55:00+00:00,148.49,148.59,147.67,147.75,5248
|
|
2024-05-03 11:00:00+00:00,147.75,148.04,147.64,147.8,4657
|
|
2024-05-03 11:05:00+00:00,147.8,148.21,147.59,147.83,6323
|
|
2024-05-03 11:10:00+00:00,147.86,148.23,147.71,147.76,5602
|
|
2024-05-03 11:15:00+00:00,147.75,148.22,147.64,148.1,5657
|
|
2024-05-03 11:20:00+00:00,148.1,148.43,147.76,148.03,5444
|
|
2024-05-03 11:25:00+00:00,148.06,148.49,147.98,148.49,6091
|
|
2024-05-03 11:30:00+00:00,148.5,148.59,148.09,148.47,5588
|
|
2024-05-03 11:35:00+00:00,148.49,148.9,148.32,148.84,4653
|
|
2024-05-03 11:40:00+00:00,148.85,149.45,148.83,149.27,5446
|
|
2024-05-03 11:45:00+00:00,149.26,149.68,149.26,149.67,5953
|
|
2024-05-03 11:50:00+00:00,149.64,149.92,149.38,149.89,6062
|
|
2024-05-03 11:55:00+00:00,149.9,149.99,149.7,149.74,5665
|
|
2024-05-03 12:00:00+00:00,149.74,150.16,149.6,150.05,7039
|
|
2024-05-03 12:05:00+00:00,150.05,150.55,149.97,150.42,7338
|
|
2024-05-03 12:10:00+00:00,150.41,150.53,150.17,150.32,5062
|
|
2024-05-03 12:15:00+00:00,150.34,150.57,150.3,150.39,5809
|
|
2024-05-03 12:20:00+00:00,150.41,150.77,150.2,150.6,6882
|
|
2024-05-03 12:25:00+00:00,150.6,150.78,150.34,150.37,4634
|
|
2024-05-03 12:30:00+00:00,150.37,150.64,150.15,150.18,4388
|
|
2024-05-03 12:35:00+00:00,150.16,150.68,150.15,150.65,3899
|
|
2024-05-03 12:40:00+00:00,150.65,150.75,150.27,150.37,3313
|
|
2024-05-03 12:45:00+00:00,150.38,150.59,150.18,150.21,3396
|
|
2024-05-03 12:50:00+00:00,150.22,150.23,149.84,149.88,4108
|
|
2024-05-03 12:55:00+00:00,149.87,150.09,149.77,150.02,4339
|
|
2024-05-03 13:00:00+00:00,150.01,150.39,150.01,150.15,4095
|
|
2024-05-03 13:05:00+00:00,150.16,150.49,150.04,150.41,3182
|
|
2024-05-03 13:10:00+00:00,150.4,150.73,150.34,150.63,4182
|
|
2024-05-03 13:15:00+00:00,150.63,150.79,150.6,150.69,3222
|
|
2024-05-03 13:20:00+00:00,150.69,150.75,150.14,150.2,3908
|
|
2024-05-03 13:25:00+00:00,150.2,150.28,150.0,150.06,3723
|
|
2024-05-03 13:30:00+00:00,150.07,150.24,149.83,150.15,3718
|
|
2024-05-03 13:35:00+00:00,150.13,150.25,150.06,150.17,2025
|
|
2024-05-03 13:40:00+00:00,150.16,150.17,149.9,150.04,2991
|
|
2024-05-03 13:45:00+00:00,150.05,150.1,149.95,149.99,1721
|
|
2024-05-03 13:50:00+00:00,150.0,150.18,149.95,150.03,2730
|
|
2024-05-03 13:55:00+00:00,150.03,150.22,149.95,149.99,2338
|
|
2024-05-03 14:00:00+00:00,149.97,150.15,149.95,150.07,2180
|
|
2024-05-03 14:05:00+00:00,150.08,150.29,150.05,150.22,3059
|
|
2024-05-03 14:10:00+00:00,150.22,150.39,150.13,150.25,3139
|
|
2024-05-03 14:15:00+00:00,150.27,150.42,150.22,150.35,2458
|
|
2024-05-03 14:20:00+00:00,150.34,150.36,150.05,150.23,2755
|
|
2024-05-03 14:25:00+00:00,150.24,150.48,150.22,150.39,2783
|
|
2024-05-03 14:30:00+00:00,150.39,150.59,150.36,150.37,2318
|
|
2024-05-03 14:35:00+00:00,150.37,150.52,150.25,150.26,2233
|
|
2024-05-03 14:40:00+00:00,150.26,150.38,150.14,150.25,2522
|
|
2024-05-03 14:45:00+00:00,150.26,150.48,150.15,150.47,2492
|
|
2024-05-03 14:50:00+00:00,150.48,150.57,150.4,150.51,2805
|
|
2024-05-03 14:55:00+00:00,150.53,150.54,150.27,150.29,2560
|
|
2024-05-03 15:00:00+00:00,150.27,150.54,150.18,150.51,3535
|
|
2024-05-03 15:05:00+00:00,150.53,150.65,150.44,150.44,3245
|
|
2024-05-03 15:10:00+00:00,150.43,150.49,150.22,150.36,2565
|
|
2024-05-03 15:15:00+00:00,150.36,150.59,150.32,150.49,2336
|
|
2024-05-03 15:20:00+00:00,150.49,150.63,150.44,150.45,2981
|
|
2024-05-03 15:25:00+00:00,150.44,150.58,150.42,150.56,2423
|
|
2024-05-03 15:30:00+00:00,150.55,150.57,150.3,150.39,2774
|
|
2024-05-03 15:35:00+00:00,150.39,150.58,150.34,150.47,2669
|
|
2024-05-03 15:40:00+00:00,150.47,150.63,150.41,150.44,3417
|
|
2024-05-03 15:45:00+00:00,150.43,150.48,150.26,150.3,3436
|
|
2024-05-03 15:50:00+00:00,150.3,150.41,150.17,150.35,5371
|
|
2024-05-03 15:55:00+00:00,150.34,150.62,150.3,150.6,8394
|
|
2024-05-06 09:30:00+00:00,153.17,153.26,151.26,152.57,16227
|
|
2024-05-06 09:35:00+00:00,152.55,153.39,152.47,152.88,10409
|
|
2024-05-06 09:40:00+00:00,152.89,153.84,152.45,153.81,10981
|
|
2024-05-06 09:45:00+00:00,153.78,154.33,153.71,154.1,9657
|
|
2024-05-06 09:50:00+00:00,154.07,154.87,153.84,154.63,9391
|
|
2024-05-06 09:55:00+00:00,154.62,155.23,154.28,155.21,9481
|
|
2024-05-06 10:00:00+00:00,155.23,155.45,154.92,154.92,8642
|
|
2024-05-06 10:05:00+00:00,154.92,155.53,154.82,155.12,7451
|
|
2024-05-06 10:10:00+00:00,155.12,155.25,154.54,155.2,7197
|
|
2024-05-06 10:15:00+00:00,155.19,155.38,154.94,155.28,6412
|
|
2024-05-06 10:20:00+00:00,155.29,155.92,155.12,155.87,8787
|
|
2024-05-06 10:25:00+00:00,155.84,156.17,155.4,156.08,7915
|
|
2024-05-06 10:30:00+00:00,156.1,156.2,155.45,155.58,6830
|
|
2024-05-06 10:35:00+00:00,155.58,156.07,155.45,155.95,5766
|
|
2024-05-06 10:40:00+00:00,155.97,156.17,155.66,155.8,4698
|
|
2024-05-06 10:45:00+00:00,155.83,156.03,155.58,155.89,4762
|
|
2024-05-06 10:50:00+00:00,155.89,156.17,155.75,155.88,5012
|
|
2024-05-06 10:55:00+00:00,155.86,156.05,155.46,155.64,4451
|
|
2024-05-06 11:00:00+00:00,155.62,155.75,155.18,155.48,5873
|
|
2024-05-06 11:05:00+00:00,155.47,155.73,155.12,155.42,5228
|
|
2024-05-06 11:10:00+00:00,155.45,155.83,155.26,155.41,5363
|
|
2024-05-06 11:15:00+00:00,155.42,155.61,155.27,155.56,3358
|
|
2024-05-06 11:20:00+00:00,155.56,155.75,155.47,155.57,3232
|
|
2024-05-06 11:25:00+00:00,155.58,155.92,155.56,155.77,3763
|
|
2024-05-06 11:30:00+00:00,155.78,155.9,155.4,155.75,3941
|
|
2024-05-06 11:35:00+00:00,155.77,156.1,155.73,156.01,4716
|
|
2024-05-06 11:40:00+00:00,156.02,156.39,156.02,156.37,5124
|
|
2024-05-06 11:45:00+00:00,156.36,156.52,156.1,156.36,4830
|
|
2024-05-06 11:50:00+00:00,156.39,156.65,156.11,156.12,4694
|
|
2024-05-06 11:55:00+00:00,156.12,156.29,156.03,156.15,3003
|
|
2024-05-06 12:00:00+00:00,156.16,156.22,155.8,155.88,2642
|
|
2024-05-06 12:05:00+00:00,155.89,155.9,155.71,155.78,2377
|
|
2024-05-06 12:10:00+00:00,155.78,155.83,155.41,155.44,2686
|
|
2024-05-06 12:15:00+00:00,155.45,155.49,155.25,155.37,2777
|
|
2024-05-06 12:20:00+00:00,155.38,155.38,154.91,154.96,4797
|
|
2024-05-06 12:25:00+00:00,154.97,155.15,154.78,154.8,4337
|
|
2024-05-06 12:30:00+00:00,154.79,155.15,154.78,155.09,3373
|
|
2024-05-06 12:35:00+00:00,155.1,155.19,154.96,155.14,2692
|
|
2024-05-06 12:40:00+00:00,155.13,155.26,155.01,155.02,2280
|
|
2024-05-06 12:45:00+00:00,155.02,155.24,154.69,154.93,3534
|
|
2024-05-06 12:50:00+00:00,154.93,154.96,154.58,154.73,2805
|
|
2024-05-06 12:55:00+00:00,154.73,154.91,154.58,154.86,2599
|
|
2024-05-06 13:00:00+00:00,154.86,155.04,154.81,154.92,2613
|
|
2024-05-06 13:05:00+00:00,154.96,155.13,154.75,154.84,2926
|
|
2024-05-06 13:10:00+00:00,154.84,154.91,154.43,154.73,3894
|
|
2024-05-06 13:15:00+00:00,154.74,154.88,154.62,154.79,2467
|
|
2024-05-06 13:20:00+00:00,154.8,155.08,154.79,155.01,2540
|
|
2024-05-06 13:25:00+00:00,154.99,155.1,154.85,155.03,1563
|
|
2024-05-06 13:30:00+00:00,155.02,155.13,154.95,155.07,2211
|
|
2024-05-06 13:35:00+00:00,155.07,155.18,154.81,154.94,2111
|
|
2024-05-06 13:40:00+00:00,154.93,155.07,154.81,155.04,2096
|
|
2024-05-06 13:45:00+00:00,155.05,155.13,154.64,154.83,2224
|
|
2024-05-06 13:50:00+00:00,154.83,155.0,154.83,154.97,1218
|
|
2024-05-06 13:55:00+00:00,154.97,154.98,154.83,154.89,1361
|
|
2024-05-06 14:00:00+00:00,154.88,155.2,154.8,155.13,2414
|
|
2024-05-06 14:05:00+00:00,155.13,155.19,154.8,154.81,2322
|
|
2024-05-06 14:10:00+00:00,154.83,154.85,154.6,154.69,2513
|
|
2024-05-06 14:15:00+00:00,154.72,154.73,154.55,154.55,1421
|
|
2024-05-06 14:20:00+00:00,154.55,154.57,154.25,154.45,3199
|
|
2024-05-06 14:25:00+00:00,154.47,154.76,154.41,154.71,2846
|
|
2024-05-06 14:30:00+00:00,154.72,154.74,154.31,154.43,2232
|
|
2024-05-06 14:35:00+00:00,154.45,154.57,154.33,154.44,1409
|
|
2024-05-06 14:40:00+00:00,154.45,154.49,154.32,154.39,1890
|
|
2024-05-06 14:45:00+00:00,154.39,154.64,154.37,154.46,2382
|
|
2024-05-06 14:50:00+00:00,154.45,154.55,154.29,154.52,2476
|
|
2024-05-06 14:55:00+00:00,154.54,154.65,154.47,154.51,1929
|
|
2024-05-06 15:00:00+00:00,154.5,154.55,154.33,154.51,2064
|
|
2024-05-06 15:05:00+00:00,154.52,154.69,154.43,154.66,2140
|
|
2024-05-06 15:10:00+00:00,154.66,154.87,154.6,154.77,3689
|
|
2024-05-06 15:15:00+00:00,154.77,154.99,154.7,154.96,3515
|
|
2024-05-06 15:20:00+00:00,154.96,155.1,154.93,155.08,3017
|
|
2024-05-06 15:25:00+00:00,155.06,155.17,155.0,155.15,3093
|
|
2024-05-06 15:30:00+00:00,155.16,155.4,155.01,155.04,5009
|
|
2024-05-06 15:35:00+00:00,155.04,155.34,154.96,155.3,3284
|
|
2024-05-06 15:40:00+00:00,155.31,155.47,155.2,155.35,3734
|
|
2024-05-06 15:45:00+00:00,155.36,155.59,155.27,155.5,3777
|
|
2024-05-06 15:50:00+00:00,155.49,155.56,155.27,155.48,4931
|
|
2024-05-06 15:55:00+00:00,155.5,155.82,155.44,155.79,10682
|
|
2024-05-07 09:30:00+00:00,156.33,157.18,155.5,155.61,15142
|
|
2024-05-07 09:35:00+00:00,155.72,157.7,155.18,156.69,10090
|
|
2024-05-07 09:40:00+00:00,156.72,156.8,155.92,156.22,6196
|
|
2024-05-07 09:45:00+00:00,156.24,156.59,155.98,156.14,5928
|
|
2024-05-07 09:50:00+00:00,156.12,156.38,155.11,155.43,9805
|
|
2024-05-07 09:55:00+00:00,155.43,155.54,154.33,154.74,8660
|
|
2024-05-07 10:00:00+00:00,154.79,155.16,154.64,154.85,6095
|
|
2024-05-07 10:05:00+00:00,154.83,155.48,154.7,155.27,5023
|
|
2024-05-07 10:10:00+00:00,155.27,155.89,155.15,155.84,5627
|
|
2024-05-07 10:15:00+00:00,155.84,156.07,155.69,155.83,5545
|
|
2024-05-07 10:20:00+00:00,155.87,155.89,155.27,155.55,6754
|
|
2024-05-07 10:25:00+00:00,155.54,156.14,155.42,155.88,4763
|
|
2024-05-07 10:30:00+00:00,155.85,155.92,155.3,155.82,6192
|
|
2024-05-07 10:35:00+00:00,155.83,155.83,155.23,155.32,5112
|
|
2024-05-07 10:40:00+00:00,155.33,156.26,155.22,156.06,6514
|
|
2024-05-07 10:45:00+00:00,156.06,156.38,155.98,156.3,4514
|
|
2024-05-07 10:50:00+00:00,156.31,156.6,156.29,156.6,3681
|
|
2024-05-07 10:55:00+00:00,156.59,156.9,156.46,156.89,3728
|
|
2024-05-07 11:00:00+00:00,156.9,157.18,156.83,157.08,5019
|
|
2024-05-07 11:05:00+00:00,157.08,157.18,156.64,156.72,4348
|
|
2024-05-07 11:10:00+00:00,156.73,156.92,156.52,156.88,3840
|
|
2024-05-07 11:15:00+00:00,156.89,157.04,156.71,157.04,3305
|
|
2024-05-07 11:20:00+00:00,157.02,157.12,156.52,156.58,3390
|
|
2024-05-07 11:25:00+00:00,156.6,156.99,156.39,156.86,3693
|
|
2024-05-07 11:30:00+00:00,156.84,157.11,156.52,156.65,3386
|
|
2024-05-07 11:35:00+00:00,156.67,156.81,156.51,156.6,2696
|
|
2024-05-07 11:40:00+00:00,156.6,156.69,156.37,156.69,2910
|
|
2024-05-07 11:45:00+00:00,156.68,156.87,156.58,156.78,2597
|
|
2024-05-07 11:50:00+00:00,156.78,156.83,156.51,156.57,1699
|
|
2024-05-07 11:55:00+00:00,156.58,156.58,156.26,156.4,2562
|
|
2024-05-07 12:00:00+00:00,156.41,156.6,156.31,156.38,1997
|
|
2024-05-07 12:05:00+00:00,156.39,156.55,156.23,156.5,2550
|
|
2024-05-07 12:10:00+00:00,156.51,156.62,156.2,156.26,2509
|
|
2024-05-07 12:15:00+00:00,156.27,156.36,156.11,156.15,2910
|
|
2024-05-07 12:20:00+00:00,156.14,156.21,155.97,156.1,2366
|
|
2024-05-07 12:25:00+00:00,156.08,156.08,155.57,155.67,3637
|
|
2024-05-07 12:30:00+00:00,155.68,155.77,155.34,155.46,3635
|
|
2024-05-07 12:35:00+00:00,155.46,155.59,155.37,155.49,2145
|
|
2024-05-07 12:40:00+00:00,155.5,155.76,155.4,155.43,3301
|
|
2024-05-07 12:45:00+00:00,155.43,155.76,155.42,155.75,2408
|
|
2024-05-07 12:50:00+00:00,155.74,155.79,155.36,155.4,3545
|
|
2024-05-07 12:55:00+00:00,155.43,155.61,155.27,155.51,2700
|
|
2024-05-07 13:00:00+00:00,155.55,155.69,155.36,155.43,2512
|
|
2024-05-07 13:05:00+00:00,155.4,155.5,155.3,155.45,1536
|
|
2024-05-07 13:10:00+00:00,155.46,155.56,155.33,155.43,1245
|
|
2024-05-07 13:15:00+00:00,155.43,155.48,155.18,155.38,2368
|
|
2024-05-07 13:20:00+00:00,155.39,155.62,155.38,155.62,2322
|
|
2024-05-07 13:25:00+00:00,155.62,155.73,155.51,155.54,1885
|
|
2024-05-07 13:30:00+00:00,155.52,155.72,155.35,155.42,1978
|
|
2024-05-07 13:35:00+00:00,155.42,155.55,155.26,155.32,1251
|
|
2024-05-07 13:40:00+00:00,155.31,155.37,155.12,155.17,1874
|
|
2024-05-07 13:45:00+00:00,155.21,155.27,154.55,154.6,3713
|
|
2024-05-07 13:50:00+00:00,154.59,154.9,154.52,154.64,3969
|
|
2024-05-07 13:55:00+00:00,154.63,154.67,154.27,154.5,3140
|
|
2024-05-07 14:00:00+00:00,154.5,154.8,154.47,154.74,2542
|
|
2024-05-07 14:05:00+00:00,154.76,154.85,154.48,154.58,2403
|
|
2024-05-07 14:10:00+00:00,154.59,154.67,154.44,154.44,2017
|
|
2024-05-07 14:15:00+00:00,154.44,154.55,154.29,154.31,1857
|
|
2024-05-07 14:20:00+00:00,154.3,154.48,154.22,154.32,2368
|
|
2024-05-07 14:25:00+00:00,154.31,154.46,154.24,154.35,2208
|
|
2024-05-07 14:30:00+00:00,154.35,154.5,153.8,153.81,4658
|
|
2024-05-07 14:35:00+00:00,153.81,154.08,153.66,153.96,5251
|
|
2024-05-07 14:40:00+00:00,153.97,154.09,153.78,154.0,2956
|
|
2024-05-07 14:45:00+00:00,154.01,154.17,153.8,154.0,2661
|
|
2024-05-07 14:50:00+00:00,153.99,154.1,153.87,154.09,2076
|
|
2024-05-07 14:55:00+00:00,154.09,154.21,154.01,154.12,2520
|
|
2024-05-07 15:00:00+00:00,154.12,154.36,154.01,154.35,4288
|
|
2024-05-07 15:05:00+00:00,154.35,154.39,154.23,154.36,2241
|
|
2024-05-07 15:10:00+00:00,154.35,154.41,154.11,154.21,2798
|
|
2024-05-07 15:15:00+00:00,154.16,154.23,153.98,154.2,2060
|
|
2024-05-07 15:20:00+00:00,154.21,154.5,154.15,154.47,2627
|
|
2024-05-07 15:25:00+00:00,154.47,154.55,154.28,154.34,2597
|
|
2024-05-07 15:30:00+00:00,154.36,154.48,154.2,154.47,2458
|
|
2024-05-07 15:35:00+00:00,154.49,154.64,154.29,154.42,2737
|
|
2024-05-07 15:40:00+00:00,154.44,154.48,153.92,153.94,3370
|
|
2024-05-07 15:45:00+00:00,153.96,154.52,153.95,154.52,2808
|
|
2024-05-07 15:50:00+00:00,154.54,154.96,154.52,154.66,5614
|
|
2024-05-07 15:55:00+00:00,154.68,154.69,154.38,154.4,7206
|
|
2024-05-08 09:30:00+00:00,153.5,153.9,152.52,152.86,11558
|
|
2024-05-08 09:35:00+00:00,152.88,154.36,152.62,154.15,7404
|
|
2024-05-08 09:40:00+00:00,154.15,154.23,153.67,154.06,5690
|
|
2024-05-08 09:45:00+00:00,154.05,155.1,153.86,154.85,8950
|
|
2024-05-08 09:50:00+00:00,154.85,155.3,154.64,154.99,6505
|
|
2024-05-08 09:55:00+00:00,155.03,155.33,154.67,154.92,5910
|
|
2024-05-08 10:00:00+00:00,154.92,155.25,154.5,154.77,5657
|
|
2024-05-08 10:05:00+00:00,154.72,155.11,154.41,154.58,4674
|
|
2024-05-08 10:10:00+00:00,154.59,154.95,154.17,154.34,4480
|
|
2024-05-08 10:15:00+00:00,154.34,154.95,154.21,154.67,4024
|
|
2024-05-08 10:20:00+00:00,154.64,155.24,154.63,155.08,4578
|
|
2024-05-08 10:25:00+00:00,155.09,155.22,154.84,154.85,3622
|
|
2024-05-08 10:30:00+00:00,154.84,155.18,154.56,154.67,4195
|
|
2024-05-08 10:35:00+00:00,154.69,154.72,154.31,154.46,3736
|
|
2024-05-08 10:40:00+00:00,154.46,154.98,154.41,154.63,4509
|
|
2024-05-08 10:45:00+00:00,154.61,154.87,154.5,154.84,3080
|
|
2024-05-08 10:50:00+00:00,154.83,154.87,154.56,154.74,2270
|
|
2024-05-08 10:55:00+00:00,154.72,154.77,154.09,154.11,3927
|
|
2024-05-08 11:00:00+00:00,154.11,154.25,153.76,153.84,3338
|
|
2024-05-08 11:05:00+00:00,153.8,153.88,153.2,153.41,4774
|
|
2024-05-08 11:10:00+00:00,153.42,153.48,153.01,153.14,3695
|
|
2024-05-08 11:15:00+00:00,153.17,153.34,153.03,153.2,2955
|
|
2024-05-08 11:20:00+00:00,153.22,153.33,152.91,152.95,2966
|
|
2024-05-08 11:25:00+00:00,152.94,153.09,152.72,152.96,3721
|
|
2024-05-08 11:30:00+00:00,152.95,153.24,152.8,153.09,2531
|
|
2024-05-08 11:35:00+00:00,153.11,153.34,153.01,153.13,2528
|
|
2024-05-08 11:40:00+00:00,153.14,153.33,153.08,153.18,2312
|
|
2024-05-08 11:45:00+00:00,153.16,153.18,152.83,152.98,2929
|
|
2024-05-08 11:50:00+00:00,152.99,153.31,152.82,153.1,2582
|
|
2024-05-08 11:55:00+00:00,153.08,153.14,152.8,152.85,2135
|
|
2024-05-08 12:00:00+00:00,152.85,153.01,152.7,152.95,2821
|
|
2024-05-08 12:05:00+00:00,152.97,153.18,152.87,152.99,1926
|
|
2024-05-08 12:10:00+00:00,152.99,153.15,152.78,153.05,2235
|
|
2024-05-08 12:15:00+00:00,153.08,153.69,153.02,153.68,3421
|
|
2024-05-08 12:20:00+00:00,153.67,153.7,153.23,153.37,2993
|
|
2024-05-08 12:25:00+00:00,153.35,153.39,153.11,153.3,1943
|
|
2024-05-08 12:30:00+00:00,153.3,153.6,153.27,153.6,2069
|
|
2024-05-08 12:35:00+00:00,153.59,153.59,153.12,153.3,2172
|
|
2024-05-08 12:40:00+00:00,153.3,153.43,153.2,153.24,2043
|
|
2024-05-08 12:45:00+00:00,153.23,153.53,153.15,153.34,1636
|
|
2024-05-08 12:50:00+00:00,153.34,153.45,153.21,153.4,1156
|
|
2024-05-08 12:55:00+00:00,153.41,153.47,153.26,153.45,1509
|
|
2024-05-08 13:00:00+00:00,153.44,153.45,153.0,153.34,2340
|
|
2024-05-08 13:05:00+00:00,153.35,153.42,153.13,153.17,1737
|
|
2024-05-08 13:10:00+00:00,153.15,153.2,152.94,153.16,1948
|
|
2024-05-08 13:15:00+00:00,153.17,153.18,152.94,153.01,1383
|
|
2024-05-08 13:20:00+00:00,152.97,153.03,152.77,152.85,2543
|
|
2024-05-08 13:25:00+00:00,152.87,152.93,152.77,152.79,1385
|
|
2024-05-08 13:30:00+00:00,152.78,153.06,152.72,153.06,1836
|
|
2024-05-08 13:35:00+00:00,153.06,153.15,152.9,153.12,1472
|
|
2024-05-08 13:40:00+00:00,153.15,153.25,153.07,153.19,1642
|
|
2024-05-08 13:45:00+00:00,153.2,153.31,153.14,153.22,1396
|
|
2024-05-08 13:50:00+00:00,153.2,153.44,153.19,153.37,1915
|
|
2024-05-08 13:55:00+00:00,153.37,153.47,153.31,153.36,1305
|
|
2024-05-08 14:00:00+00:00,153.36,153.44,153.24,153.33,1708
|
|
2024-05-08 14:05:00+00:00,153.33,153.37,153.23,153.36,1156
|
|
2024-05-08 14:10:00+00:00,153.35,153.37,153.21,153.32,1186
|
|
2024-05-08 14:15:00+00:00,153.31,153.4,153.24,153.25,1616
|
|
2024-05-08 14:20:00+00:00,153.24,153.31,153.14,153.17,1840
|
|
2024-05-08 14:25:00+00:00,153.18,153.4,153.15,153.34,1997
|
|
2024-05-08 14:30:00+00:00,153.35,153.4,153.26,153.31,1078
|
|
2024-05-08 14:35:00+00:00,153.31,153.39,153.24,153.35,1091
|
|
2024-05-08 14:40:00+00:00,153.35,153.37,153.16,153.31,1218
|
|
2024-05-08 14:45:00+00:00,153.34,153.37,153.24,153.35,931
|
|
2024-05-08 14:50:00+00:00,153.34,153.36,153.15,153.25,1169
|
|
2024-05-08 14:55:00+00:00,153.23,153.28,153.07,153.07,1358
|
|
2024-05-08 15:00:00+00:00,153.07,153.12,152.95,153.04,1455
|
|
2024-05-08 15:05:00+00:00,153.04,153.12,152.96,153.04,1238
|
|
2024-05-08 15:10:00+00:00,153.03,153.24,153.02,153.18,1584
|
|
2024-05-08 15:15:00+00:00,153.16,153.38,153.12,153.33,1732
|
|
2024-05-08 15:20:00+00:00,153.34,153.37,153.27,153.28,1210
|
|
2024-05-08 15:25:00+00:00,153.29,153.39,153.19,153.34,1489
|
|
2024-05-08 15:30:00+00:00,153.33,153.42,153.3,153.32,1601
|
|
2024-05-08 15:35:00+00:00,153.32,153.38,153.27,153.34,1283
|
|
2024-05-08 15:40:00+00:00,153.34,153.39,153.3,153.37,1321
|
|
2024-05-08 15:45:00+00:00,153.36,153.62,153.3,153.49,2838
|
|
2024-05-08 15:50:00+00:00,153.5,153.62,153.33,153.35,3855
|
|
2024-05-08 15:55:00+00:00,153.35,153.74,153.35,153.64,7623
|
|
2024-05-09 09:30:00+00:00,153.13,153.97,152.82,153.02,10267
|
|
2024-05-09 09:35:00+00:00,153.08,154.1,152.95,153.23,8423
|
|
2024-05-09 09:40:00+00:00,153.2,153.35,152.3,152.47,8550
|
|
2024-05-09 09:45:00+00:00,152.44,152.46,151.69,151.79,6603
|
|
2024-05-09 09:50:00+00:00,151.79,152.07,151.43,151.78,6594
|
|
2024-05-09 09:55:00+00:00,151.79,152.06,151.56,151.68,6121
|
|
2024-05-09 10:00:00+00:00,151.71,152.45,151.64,152.38,7525
|
|
2024-05-09 10:05:00+00:00,152.39,152.64,151.75,151.81,6436
|
|
2024-05-09 10:10:00+00:00,151.78,152.14,151.37,151.42,6463
|
|
2024-05-09 10:15:00+00:00,151.43,151.45,150.61,150.66,8661
|
|
2024-05-09 10:20:00+00:00,150.67,151.18,150.67,150.92,7439
|
|
2024-05-09 10:25:00+00:00,150.9,151.49,150.86,150.99,4926
|
|
2024-05-09 10:30:00+00:00,151.0,151.59,150.95,151.39,4080
|
|
2024-05-09 10:35:00+00:00,151.39,152.14,151.38,152.03,5687
|
|
2024-05-09 10:40:00+00:00,152.05,152.44,151.98,152.17,5863
|
|
2024-05-09 10:45:00+00:00,152.18,152.42,152.1,152.39,3563
|
|
2024-05-09 10:50:00+00:00,152.39,152.63,152.28,152.56,4668
|
|
2024-05-09 10:55:00+00:00,152.53,152.63,152.4,152.55,3150
|
|
2024-05-09 11:00:00+00:00,152.56,152.88,152.56,152.79,4126
|
|
2024-05-09 11:05:00+00:00,152.77,153.13,152.77,153.03,3974
|
|
2024-05-09 11:10:00+00:00,153.02,153.15,152.77,152.95,3422
|
|
2024-05-09 11:15:00+00:00,152.95,153.01,152.65,152.87,3435
|
|
2024-05-09 11:20:00+00:00,152.88,153.05,152.65,152.74,2856
|
|
2024-05-09 11:25:00+00:00,152.75,152.94,152.66,152.82,2335
|
|
2024-05-09 11:30:00+00:00,152.83,153.13,152.61,152.72,3263
|
|
2024-05-09 11:35:00+00:00,152.72,152.76,152.5,152.71,2270
|
|
2024-05-09 11:40:00+00:00,152.72,152.83,152.41,152.44,2169
|
|
2024-05-09 11:45:00+00:00,152.44,152.64,152.28,152.48,2901
|
|
2024-05-09 11:50:00+00:00,152.5,152.5,152.21,152.36,2248
|
|
2024-05-09 11:55:00+00:00,152.34,152.36,151.95,152.18,3296
|
|
2024-05-09 12:00:00+00:00,152.2,152.48,152.1,152.42,2673
|
|
2024-05-09 12:05:00+00:00,152.41,152.61,152.32,152.57,1890
|
|
2024-05-09 12:10:00+00:00,152.57,152.74,152.55,152.69,2109
|
|
2024-05-09 12:15:00+00:00,152.7,152.78,152.55,152.61,2212
|
|
2024-05-09 12:20:00+00:00,152.61,152.79,152.56,152.7,1960
|
|
2024-05-09 12:25:00+00:00,152.72,152.82,152.64,152.71,1399
|
|
2024-05-09 12:30:00+00:00,152.71,152.72,152.4,152.5,1391
|
|
2024-05-09 12:35:00+00:00,152.5,152.87,152.49,152.77,1962
|
|
2024-05-09 12:40:00+00:00,152.79,152.97,152.77,152.87,1594
|
|
2024-05-09 12:45:00+00:00,152.88,152.95,152.75,152.89,1465
|
|
2024-05-09 12:50:00+00:00,152.91,152.98,152.83,152.86,1258
|
|
2024-05-09 12:55:00+00:00,152.88,152.92,152.72,152.86,1124
|
|
2024-05-09 13:00:00+00:00,152.86,153.06,152.64,153.02,2385
|
|
2024-05-09 13:05:00+00:00,153.01,153.11,152.67,152.76,2327
|
|
2024-05-09 13:10:00+00:00,152.76,152.88,152.7,152.79,1628
|
|
2024-05-09 13:15:00+00:00,152.8,152.81,152.45,152.47,2240
|
|
2024-05-09 13:20:00+00:00,152.42,152.42,152.01,152.17,3623
|
|
2024-05-09 13:25:00+00:00,152.16,152.29,152.13,152.25,2265
|
|
2024-05-09 13:30:00+00:00,152.24,152.49,152.05,152.41,2909
|
|
2024-05-09 13:35:00+00:00,152.43,152.54,152.3,152.37,1594
|
|
2024-05-09 13:40:00+00:00,152.39,152.5,152.34,152.4,1731
|
|
2024-05-09 13:45:00+00:00,152.41,152.5,152.14,152.34,1621
|
|
2024-05-09 13:50:00+00:00,152.36,152.54,152.32,152.37,1670
|
|
2024-05-09 13:55:00+00:00,152.37,152.44,152.25,152.33,1121
|
|
2024-05-09 14:00:00+00:00,152.33,152.33,152.07,152.24,1654
|
|
2024-05-09 14:05:00+00:00,152.24,152.33,152.12,152.2,1401
|
|
2024-05-09 14:10:00+00:00,152.21,152.3,152.13,152.15,1669
|
|
2024-05-09 14:15:00+00:00,152.13,152.33,152.08,152.24,1328
|
|
2024-05-09 14:20:00+00:00,152.24,152.29,152.04,152.07,1361
|
|
2024-05-09 14:25:00+00:00,152.06,152.32,152.05,152.24,1712
|
|
2024-05-09 14:30:00+00:00,152.26,152.32,152.12,152.15,1537
|
|
2024-05-09 14:35:00+00:00,152.18,152.3,152.15,152.2,1145
|
|
2024-05-09 14:40:00+00:00,152.19,152.46,152.13,152.37,1624
|
|
2024-05-09 14:45:00+00:00,152.37,152.47,152.34,152.42,1197
|
|
2024-05-09 14:50:00+00:00,152.42,152.61,152.4,152.42,1658
|
|
2024-05-09 14:55:00+00:00,152.41,152.65,152.4,152.53,1656
|
|
2024-05-09 15:00:00+00:00,152.53,152.59,152.4,152.56,1272
|
|
2024-05-09 15:05:00+00:00,152.55,152.75,152.5,152.54,1761
|
|
2024-05-09 15:10:00+00:00,152.55,152.58,152.27,152.27,1946
|
|
2024-05-09 15:15:00+00:00,152.27,152.29,152.15,152.24,1933
|
|
2024-05-09 15:20:00+00:00,152.24,152.26,152.06,152.14,1828
|
|
2024-05-09 15:25:00+00:00,152.12,152.33,152.11,152.32,2061
|
|
2024-05-09 15:30:00+00:00,152.32,152.49,152.24,152.48,2114
|
|
2024-05-09 15:35:00+00:00,152.48,152.65,152.4,152.45,3097
|
|
2024-05-09 15:40:00+00:00,152.43,152.49,152.25,152.3,2351
|
|
2024-05-09 15:45:00+00:00,152.3,152.37,152.23,152.32,1526
|
|
2024-05-09 15:50:00+00:00,152.33,152.57,152.33,152.44,2713
|
|
2024-05-09 15:55:00+00:00,152.45,152.45,152.26,152.34,6672
|
|
2024-05-10 09:30:00+00:00,154.27,155.32,153.95,155.21,15118
|
|
2024-05-10 09:35:00+00:00,155.21,155.84,154.59,155.45,11357
|
|
2024-05-10 09:40:00+00:00,155.45,155.67,155.2,155.5,8015
|
|
2024-05-10 09:45:00+00:00,155.5,156.35,155.48,156.32,12684
|
|
2024-05-10 09:50:00+00:00,156.32,156.37,155.53,155.88,7779
|
|
2024-05-10 09:55:00+00:00,155.9,156.14,155.69,155.8,5672
|
|
2024-05-10 10:00:00+00:00,155.77,155.85,154.94,155.04,7132
|
|
2024-05-10 10:05:00+00:00,155.03,155.13,154.36,154.39,6797
|
|
2024-05-10 10:10:00+00:00,154.36,154.42,153.55,153.61,9050
|
|
2024-05-10 10:15:00+00:00,153.61,153.67,152.96,153.08,12621
|
|
2024-05-10 10:20:00+00:00,153.08,153.17,152.52,153.03,14040
|
|
2024-05-10 10:25:00+00:00,153.04,153.09,151.95,151.96,11008
|
|
2024-05-10 10:30:00+00:00,151.97,152.17,151.43,151.89,13025
|
|
2024-05-10 10:35:00+00:00,151.88,152.42,151.7,152.1,8853
|
|
2024-05-10 10:40:00+00:00,152.1,152.47,152.04,152.22,5784
|
|
2024-05-10 10:45:00+00:00,152.24,152.54,151.98,152.3,5869
|
|
2024-05-10 10:50:00+00:00,152.29,152.49,151.52,151.69,6510
|
|
2024-05-10 10:55:00+00:00,151.68,151.91,151.5,151.65,4587
|
|
2024-05-10 11:00:00+00:00,151.66,151.73,151.31,151.6,6008
|
|
2024-05-10 11:05:00+00:00,151.6,151.87,151.44,151.49,3878
|
|
2024-05-10 11:10:00+00:00,151.49,151.88,151.48,151.74,3016
|
|
2024-05-10 11:15:00+00:00,151.75,151.99,151.73,151.99,2961
|
|
2024-05-10 11:20:00+00:00,151.99,152.25,151.83,152.15,3506
|
|
2024-05-10 11:25:00+00:00,152.16,152.26,152.04,152.22,2806
|
|
2024-05-10 11:30:00+00:00,152.2,152.26,151.87,151.98,2761
|
|
2024-05-10 11:35:00+00:00,152.0,152.05,151.65,151.97,2427
|
|
2024-05-10 11:40:00+00:00,151.95,152.0,151.36,151.53,2523
|
|
2024-05-10 11:45:00+00:00,151.53,151.86,151.35,151.81,2682
|
|
2024-05-10 11:50:00+00:00,151.82,151.97,151.79,151.82,2230
|
|
2024-05-10 11:55:00+00:00,151.82,151.88,151.69,151.74,1693
|
|
2024-05-10 12:00:00+00:00,151.72,151.72,151.34,151.37,2529
|
|
2024-05-10 12:05:00+00:00,151.37,151.64,151.34,151.59,2130
|
|
2024-05-10 12:10:00+00:00,151.6,151.66,151.47,151.56,1758
|
|
2024-05-10 12:15:00+00:00,151.56,151.76,151.46,151.56,2131
|
|
2024-05-10 12:20:00+00:00,151.55,151.88,151.41,151.8,2242
|
|
2024-05-10 12:25:00+00:00,151.82,151.95,151.74,151.84,1569
|
|
2024-05-10 12:30:00+00:00,151.84,151.95,151.7,151.85,1539
|
|
2024-05-10 12:35:00+00:00,151.86,151.86,151.6,151.76,1827
|
|
2024-05-10 12:40:00+00:00,151.79,152.03,151.76,152.0,2057
|
|
2024-05-10 12:45:00+00:00,152.01,152.37,151.98,152.26,3781
|
|
2024-05-10 12:50:00+00:00,152.27,152.45,152.25,152.41,2538
|
|
2024-05-10 12:55:00+00:00,152.4,152.49,152.33,152.39,2581
|
|
2024-05-10 13:00:00+00:00,152.38,152.49,152.22,152.38,2525
|
|
2024-05-10 13:05:00+00:00,152.38,152.42,152.17,152.18,1505
|
|
2024-05-10 13:10:00+00:00,152.18,152.32,152.08,152.26,1730
|
|
2024-05-10 13:15:00+00:00,152.27,152.39,152.18,152.28,1711
|
|
2024-05-10 13:20:00+00:00,152.3,152.33,152.15,152.19,1053
|
|
2024-05-10 13:25:00+00:00,152.19,152.35,152.13,152.19,1260
|
|
2024-05-10 13:30:00+00:00,152.19,152.32,152.15,152.27,789
|
|
2024-05-10 13:35:00+00:00,152.29,152.49,152.2,152.41,1959
|
|
2024-05-10 13:40:00+00:00,152.42,152.44,152.26,152.3,1178
|
|
2024-05-10 13:45:00+00:00,152.33,152.4,152.08,152.27,2152
|
|
2024-05-10 13:50:00+00:00,152.3,152.43,152.21,152.3,1601
|
|
2024-05-10 13:55:00+00:00,152.29,152.52,152.27,152.5,1766
|
|
2024-05-10 14:00:00+00:00,152.5,152.5,152.23,152.27,1924
|
|
2024-05-10 14:05:00+00:00,152.26,152.54,152.21,152.52,1737
|
|
2024-05-10 14:10:00+00:00,152.53,152.56,152.37,152.41,1564
|
|
2024-05-10 14:15:00+00:00,152.41,152.54,152.41,152.53,1007
|
|
2024-05-10 14:20:00+00:00,152.52,152.55,152.38,152.49,1418
|
|
2024-05-10 14:25:00+00:00,152.51,152.51,152.33,152.43,2278
|
|
2024-05-10 14:30:00+00:00,152.42,152.42,152.19,152.31,2394
|
|
2024-05-10 14:35:00+00:00,152.32,152.49,152.23,152.42,2568
|
|
2024-05-10 14:40:00+00:00,152.42,152.5,152.36,152.48,1675
|
|
2024-05-10 14:45:00+00:00,152.48,152.6,152.4,152.47,1634
|
|
2024-05-10 14:50:00+00:00,152.47,152.54,152.3,152.31,1116
|
|
2024-05-10 14:55:00+00:00,152.32,152.43,152.25,152.34,1399
|
|
2024-05-10 15:00:00+00:00,152.33,152.33,151.95,152.22,2595
|
|
2024-05-10 15:05:00+00:00,152.22,152.23,152.0,152.06,1571
|
|
2024-05-10 15:10:00+00:00,152.06,152.12,151.89,151.92,1751
|
|
2024-05-10 15:15:00+00:00,151.92,152.14,151.89,152.08,1436
|
|
2024-05-10 15:20:00+00:00,152.07,152.08,151.94,152.01,1350
|
|
2024-05-10 15:25:00+00:00,152.04,152.14,151.92,152.05,1512
|
|
2024-05-10 15:30:00+00:00,152.06,152.23,152.0,152.14,2129
|
|
2024-05-10 15:35:00+00:00,152.14,152.24,152.07,152.09,1865
|
|
2024-05-10 15:40:00+00:00,152.09,152.14,151.75,151.76,3039
|
|
2024-05-10 15:45:00+00:00,151.75,151.84,151.64,151.71,3258
|
|
2024-05-10 15:50:00+00:00,151.72,151.89,151.55,151.89,4702
|
|
2024-05-10 15:55:00+00:00,151.9,152.11,151.8,151.91,7825
|
|
2024-05-13 09:30:00+00:00,151.34,152.13,151.21,151.75,9362
|
|
2024-05-13 09:35:00+00:00,151.72,153.33,151.71,152.78,9215
|
|
2024-05-13 09:40:00+00:00,152.78,152.96,152.01,152.05,4557
|
|
2024-05-13 09:45:00+00:00,152.05,152.08,151.29,151.95,5609
|
|
2024-05-13 09:50:00+00:00,151.95,153.15,151.85,152.79,6614
|
|
2024-05-13 09:55:00+00:00,152.78,152.89,152.15,152.48,4297
|
|
2024-05-13 10:00:00+00:00,152.47,153.26,152.38,152.96,4560
|
|
2024-05-13 10:05:00+00:00,152.9,153.22,152.54,153.08,3935
|
|
2024-05-13 10:10:00+00:00,153.06,153.15,152.69,152.9,3908
|
|
2024-05-13 10:15:00+00:00,152.9,153.16,152.63,153.06,3502
|
|
2024-05-13 10:20:00+00:00,153.05,153.22,152.65,152.99,3801
|
|
2024-05-13 10:25:00+00:00,152.99,153.09,152.21,152.44,4457
|
|
2024-05-13 10:30:00+00:00,152.44,152.48,152.11,152.33,2888
|
|
2024-05-13 10:35:00+00:00,152.34,152.98,152.33,152.66,3869
|
|
2024-05-13 10:40:00+00:00,152.67,152.81,152.43,152.67,1988
|
|
2024-05-13 10:45:00+00:00,152.63,153.02,152.61,152.77,2396
|
|
2024-05-13 10:50:00+00:00,152.75,152.84,152.51,152.58,2114
|
|
2024-05-13 10:55:00+00:00,152.55,152.72,152.35,152.48,2799
|
|
2024-05-13 11:00:00+00:00,152.47,152.57,151.95,152.14,3171
|
|
2024-05-13 11:05:00+00:00,152.15,152.76,152.13,152.72,2563
|
|
2024-05-13 11:10:00+00:00,152.72,153.12,152.64,153.12,2685
|
|
2024-05-13 11:15:00+00:00,153.1,153.25,152.85,152.94,2121
|
|
2024-05-13 11:20:00+00:00,152.96,152.99,152.6,152.71,1855
|
|
2024-05-13 11:25:00+00:00,152.7,152.7,152.38,152.6,1829
|
|
2024-05-13 11:30:00+00:00,152.59,152.82,152.31,152.6,2881
|
|
2024-05-13 11:35:00+00:00,152.6,152.73,152.16,152.22,3299
|
|
2024-05-13 11:40:00+00:00,152.22,152.36,152.05,152.36,2705
|
|
2024-05-13 11:45:00+00:00,152.39,152.94,152.38,152.72,2597
|
|
2024-05-13 11:50:00+00:00,152.75,153.02,152.75,153.0,2314
|
|
2024-05-13 11:55:00+00:00,153.0,153.0,152.54,152.61,1848
|
|
2024-05-13 12:00:00+00:00,152.64,152.7,152.4,152.52,1793
|
|
2024-05-13 12:05:00+00:00,152.53,152.99,152.52,152.73,2016
|
|
2024-05-13 12:10:00+00:00,152.72,152.79,152.5,152.61,1166
|
|
2024-05-13 12:15:00+00:00,152.61,152.74,152.45,152.52,1041
|
|
2024-05-13 12:20:00+00:00,152.53,152.56,152.29,152.34,1752
|
|
2024-05-13 12:25:00+00:00,152.34,152.46,152.32,152.4,1304
|
|
2024-05-13 12:30:00+00:00,152.41,152.75,152.35,152.69,2399
|
|
2024-05-13 12:35:00+00:00,152.67,152.78,152.5,152.55,1381
|
|
2024-05-13 12:40:00+00:00,152.55,152.65,152.4,152.53,1234
|
|
2024-05-13 12:45:00+00:00,152.52,152.54,152.28,152.35,1360
|
|
2024-05-13 12:50:00+00:00,152.35,152.41,152.27,152.34,1309
|
|
2024-05-13 12:55:00+00:00,152.33,152.49,152.3,152.35,1422
|
|
2024-05-13 13:00:00+00:00,152.35,152.4,152.17,152.21,1600
|
|
2024-05-13 13:05:00+00:00,152.21,152.22,151.57,151.6,3993
|
|
2024-05-13 13:10:00+00:00,151.57,151.87,151.33,151.76,2767
|
|
2024-05-13 13:15:00+00:00,151.73,152.13,151.68,152.1,2627
|
|
2024-05-13 13:20:00+00:00,152.11,152.2,152.0,152.13,2142
|
|
2024-05-13 13:25:00+00:00,152.13,152.17,151.95,152.12,1479
|
|
2024-05-13 13:30:00+00:00,152.13,152.16,151.94,152.01,1182
|
|
2024-05-13 13:35:00+00:00,152.01,152.01,151.73,151.74,1759
|
|
2024-05-13 13:40:00+00:00,151.75,151.92,151.68,151.81,1852
|
|
2024-05-13 13:45:00+00:00,151.81,151.87,151.67,151.76,1701
|
|
2024-05-13 13:50:00+00:00,151.75,151.87,151.61,151.77,1852
|
|
2024-05-13 13:55:00+00:00,151.76,151.82,151.66,151.79,1278
|
|
2024-05-13 14:00:00+00:00,151.78,151.8,151.51,151.65,1799
|
|
2024-05-13 14:05:00+00:00,151.65,151.76,151.61,151.74,1253
|
|
2024-05-13 14:10:00+00:00,151.75,151.85,151.6,151.76,1356
|
|
2024-05-13 14:15:00+00:00,151.75,151.98,151.7,151.97,1586
|
|
2024-05-13 14:20:00+00:00,151.97,152.02,151.86,151.95,2066
|
|
2024-05-13 14:25:00+00:00,151.94,151.99,151.67,151.72,1776
|
|
2024-05-13 14:30:00+00:00,151.69,151.72,151.45,151.67,2017
|
|
2024-05-13 14:35:00+00:00,151.67,152.0,151.65,151.98,1996
|
|
2024-05-13 14:40:00+00:00,151.97,151.98,151.89,151.97,1324
|
|
2024-05-13 14:45:00+00:00,151.98,151.99,151.82,151.86,1311
|
|
2024-05-13 14:50:00+00:00,151.88,151.88,151.7,151.75,1600
|
|
2024-05-13 14:55:00+00:00,151.74,151.75,151.64,151.72,1322
|
|
2024-05-13 15:00:00+00:00,151.73,151.98,151.63,151.98,1645
|
|
2024-05-13 15:05:00+00:00,151.98,151.99,151.72,151.74,1368
|
|
2024-05-13 15:10:00+00:00,151.73,151.79,151.63,151.65,1834
|
|
2024-05-13 15:15:00+00:00,151.65,151.75,151.56,151.61,1617
|
|
2024-05-13 15:20:00+00:00,151.6,151.67,151.51,151.57,2157
|
|
2024-05-13 15:25:00+00:00,151.58,151.62,151.36,151.55,2195
|
|
2024-05-13 15:30:00+00:00,151.55,151.62,151.36,151.37,1824
|
|
2024-05-13 15:35:00+00:00,151.38,151.43,151.03,151.15,4617
|
|
2024-05-13 15:40:00+00:00,151.14,151.17,151.01,151.09,3252
|
|
2024-05-13 15:45:00+00:00,151.09,151.09,150.52,150.69,5723
|
|
2024-05-13 15:50:00+00:00,150.68,150.82,150.6,150.78,4550
|
|
2024-05-13 15:55:00+00:00,150.79,150.82,150.4,150.56,9552
|
|
2024-05-14 09:30:00+00:00,150.43,150.75,148.9,148.99,10190
|
|
2024-05-14 09:35:00+00:00,148.97,149.44,148.83,148.98,9183
|
|
2024-05-14 09:40:00+00:00,149.02,150.86,148.78,150.78,11707
|
|
2024-05-14 09:45:00+00:00,150.78,151.68,150.75,151.64,8907
|
|
2024-05-14 09:50:00+00:00,151.65,152.04,151.23,151.64,6421
|
|
2024-05-14 09:55:00+00:00,151.64,151.85,151.37,151.47,4075
|
|
2024-05-14 10:00:00+00:00,151.42,151.79,151.13,151.37,6132
|
|
2024-05-14 10:05:00+00:00,151.34,151.55,150.98,151.48,4708
|
|
2024-05-14 10:10:00+00:00,151.47,152.04,151.39,151.64,6554
|
|
2024-05-14 10:15:00+00:00,151.63,151.87,151.23,151.29,4839
|
|
2024-05-14 10:20:00+00:00,151.31,151.67,151.15,151.57,5390
|
|
2024-05-14 10:25:00+00:00,151.56,152.04,151.42,151.88,6799
|
|
2024-05-14 10:30:00+00:00,151.91,152.66,151.84,152.43,7223
|
|
2024-05-14 10:35:00+00:00,152.43,152.49,150.99,151.21,6464
|
|
2024-05-14 10:40:00+00:00,151.19,151.27,150.83,151.17,4636
|
|
2024-05-14 10:45:00+00:00,151.15,151.2,150.75,150.89,3548
|
|
2024-05-14 10:50:00+00:00,150.86,151.03,150.72,150.91,3695
|
|
2024-05-14 10:55:00+00:00,150.93,151.49,150.86,151.46,3707
|
|
2024-05-14 11:00:00+00:00,151.49,151.84,151.41,151.81,3124
|
|
2024-05-14 11:05:00+00:00,151.8,152.11,151.64,151.95,3190
|
|
2024-05-14 11:10:00+00:00,151.94,152.29,151.76,152.18,3055
|
|
2024-05-14 11:15:00+00:00,152.16,152.37,152.1,152.24,2732
|
|
2024-05-14 11:20:00+00:00,152.26,152.53,152.22,152.47,2792
|
|
2024-05-14 11:25:00+00:00,152.46,153.45,152.43,153.4,6333
|
|
2024-05-14 11:30:00+00:00,153.41,153.49,153.1,153.23,5008
|
|
2024-05-14 11:35:00+00:00,153.21,153.23,152.98,153.01,3947
|
|
2024-05-14 11:40:00+00:00,153.01,153.12,152.51,152.74,3534
|
|
2024-05-14 11:45:00+00:00,152.76,152.86,152.66,152.78,1848
|
|
2024-05-14 11:50:00+00:00,152.8,153.04,152.77,152.9,2255
|
|
2024-05-14 11:55:00+00:00,152.89,152.9,152.59,152.67,2032
|
|
2024-05-14 12:00:00+00:00,152.67,152.7,152.4,152.47,2264
|
|
2024-05-14 12:05:00+00:00,152.48,152.92,152.45,152.82,2651
|
|
2024-05-14 12:10:00+00:00,152.82,152.97,152.64,152.67,2051
|
|
2024-05-14 12:15:00+00:00,152.67,152.84,152.45,152.76,2264
|
|
2024-05-14 12:20:00+00:00,152.76,152.87,152.48,152.63,2498
|
|
2024-05-14 12:25:00+00:00,152.63,152.8,152.54,152.76,1283
|
|
2024-05-14 12:30:00+00:00,152.75,152.75,152.43,152.58,1666
|
|
2024-05-14 12:35:00+00:00,152.61,152.8,152.47,152.51,1688
|
|
2024-05-14 12:40:00+00:00,152.51,152.65,152.47,152.53,984
|
|
2024-05-14 12:45:00+00:00,152.53,152.57,152.38,152.53,1549
|
|
2024-05-14 12:50:00+00:00,152.55,152.7,152.44,152.49,1274
|
|
2024-05-14 12:55:00+00:00,152.5,152.67,152.39,152.65,1241
|
|
2024-05-14 13:00:00+00:00,152.65,152.74,152.39,152.5,1981
|
|
2024-05-14 13:05:00+00:00,152.5,152.5,152.09,152.24,2429
|
|
2024-05-14 13:10:00+00:00,152.24,152.3,152.05,152.07,1739
|
|
2024-05-14 13:15:00+00:00,152.08,152.11,152.0,152.0,1650
|
|
2024-05-14 13:20:00+00:00,152.0,152.14,151.93,152.12,1607
|
|
2024-05-14 13:25:00+00:00,152.09,152.12,152.05,152.12,771
|
|
2024-05-14 13:30:00+00:00,152.12,152.14,152.02,152.07,1013
|
|
2024-05-14 13:35:00+00:00,152.05,152.1,151.89,151.9,1190
|
|
2024-05-14 13:40:00+00:00,151.89,152.23,151.89,152.19,1688
|
|
2024-05-14 13:45:00+00:00,152.19,152.34,152.14,152.27,1159
|
|
2024-05-14 13:50:00+00:00,152.3,152.3,152.09,152.24,971
|
|
2024-05-14 13:55:00+00:00,152.25,152.25,152.0,152.11,919
|
|
2024-05-14 14:00:00+00:00,152.11,152.19,152.05,152.13,672
|
|
2024-05-14 14:05:00+00:00,152.12,152.19,152.01,152.11,758
|
|
2024-05-14 14:10:00+00:00,152.12,152.57,152.04,152.52,1747
|
|
2024-05-14 14:15:00+00:00,152.55,152.76,152.5,152.62,2346
|
|
2024-05-14 14:20:00+00:00,152.63,152.71,152.52,152.62,1643
|
|
2024-05-14 14:25:00+00:00,152.61,152.74,152.32,152.39,1985
|
|
2024-05-14 14:30:00+00:00,152.39,152.62,152.27,152.56,1632
|
|
2024-05-14 14:35:00+00:00,152.57,152.64,152.42,152.6,1210
|
|
2024-05-14 14:40:00+00:00,152.61,152.83,152.59,152.64,1914
|
|
2024-05-14 14:45:00+00:00,152.69,152.85,152.6,152.63,1566
|
|
2024-05-14 14:50:00+00:00,152.64,152.67,152.48,152.65,1234
|
|
2024-05-14 14:55:00+00:00,152.64,152.8,152.6,152.74,1226
|
|
2024-05-14 15:00:00+00:00,152.74,152.87,152.67,152.78,1614
|
|
2024-05-14 15:05:00+00:00,152.78,152.8,152.6,152.75,1453
|
|
2024-05-14 15:10:00+00:00,152.76,152.99,152.71,152.86,1506
|
|
2024-05-14 15:15:00+00:00,152.87,153.07,152.84,153.05,1916
|
|
2024-05-14 15:20:00+00:00,153.06,153.22,152.97,153.05,2121
|
|
2024-05-14 15:25:00+00:00,153.05,153.09,152.92,153.02,1526
|
|
2024-05-14 15:30:00+00:00,153.01,153.14,152.98,153.0,1373
|
|
2024-05-14 15:35:00+00:00,152.99,153.0,152.71,152.85,2060
|
|
2024-05-14 15:40:00+00:00,152.86,153.11,152.81,153.08,2084
|
|
2024-05-14 15:45:00+00:00,153.07,153.15,152.76,152.77,2060
|
|
2024-05-14 15:50:00+00:00,152.78,153.02,152.77,152.99,3089
|
|
2024-05-14 15:55:00+00:00,152.97,153.21,152.93,153.16,9026
|
|
2024-05-15 09:30:00+00:00,155.54,157.32,154.7,157.22,19137
|
|
2024-05-15 09:35:00+00:00,157.23,157.49,156.0,156.04,9780
|
|
2024-05-15 09:40:00+00:00,156.05,156.39,155.61,156.27,7284
|
|
2024-05-15 09:45:00+00:00,156.2,156.38,155.21,155.41,7243
|
|
2024-05-15 09:50:00+00:00,155.42,155.78,154.85,155.23,7388
|
|
2024-05-15 09:55:00+00:00,155.24,155.5,154.9,155.46,4821
|
|
2024-05-15 10:00:00+00:00,155.46,156.58,155.42,155.65,7495
|
|
2024-05-15 10:05:00+00:00,155.64,156.12,155.51,155.95,4639
|
|
2024-05-15 10:10:00+00:00,155.98,156.3,155.64,155.81,4214
|
|
2024-05-15 10:15:00+00:00,155.84,156.33,155.57,156.23,3995
|
|
2024-05-15 10:20:00+00:00,156.26,156.88,156.17,156.85,5696
|
|
2024-05-15 10:25:00+00:00,156.85,156.88,156.56,156.82,4696
|
|
2024-05-15 10:30:00+00:00,156.84,157.73,156.63,157.73,8614
|
|
2024-05-15 10:35:00+00:00,157.73,158.57,157.46,158.28,10961
|
|
2024-05-15 10:40:00+00:00,158.28,158.38,157.93,158.14,5428
|
|
2024-05-15 10:45:00+00:00,158.11,158.13,157.64,157.7,5675
|
|
2024-05-15 10:50:00+00:00,157.67,157.83,157.42,157.67,5595
|
|
2024-05-15 10:55:00+00:00,157.68,157.72,157.38,157.61,5207
|
|
2024-05-15 11:00:00+00:00,157.62,158.07,157.6,157.89,5328
|
|
2024-05-15 11:05:00+00:00,157.86,157.95,157.51,157.68,5040
|
|
2024-05-15 11:10:00+00:00,157.69,158.17,157.6,158.15,4091
|
|
2024-05-15 11:15:00+00:00,158.14,158.14,157.19,157.5,5317
|
|
2024-05-15 11:20:00+00:00,157.51,157.69,157.2,157.29,3227
|
|
2024-05-15 11:25:00+00:00,157.3,157.33,157.09,157.19,3193
|
|
2024-05-15 11:30:00+00:00,157.17,157.48,157.1,157.42,2266
|
|
2024-05-15 11:35:00+00:00,157.39,157.63,157.22,157.28,2676
|
|
2024-05-15 11:40:00+00:00,157.28,157.45,157.19,157.38,1946
|
|
2024-05-15 11:45:00+00:00,157.37,157.49,157.12,157.29,2042
|
|
2024-05-15 11:50:00+00:00,157.29,157.55,157.19,157.53,2605
|
|
2024-05-15 11:55:00+00:00,157.52,157.56,156.93,156.99,2851
|
|
2024-05-15 12:00:00+00:00,156.99,157.0,156.66,156.97,3711
|
|
2024-05-15 12:05:00+00:00,156.99,157.09,156.81,157.04,2302
|
|
2024-05-15 12:10:00+00:00,157.04,157.09,156.79,156.93,2844
|
|
2024-05-15 12:15:00+00:00,156.93,157.07,156.84,157.03,3057
|
|
2024-05-15 12:20:00+00:00,157.02,157.19,156.9,157.06,1959
|
|
2024-05-15 12:25:00+00:00,157.05,157.44,157.01,157.43,3437
|
|
2024-05-15 12:30:00+00:00,157.44,157.57,157.35,157.47,2654
|
|
2024-05-15 12:35:00+00:00,157.47,157.64,157.31,157.39,2304
|
|
2024-05-15 12:40:00+00:00,157.41,157.53,157.24,157.27,2274
|
|
2024-05-15 12:45:00+00:00,157.27,157.64,157.2,157.59,2839
|
|
2024-05-15 12:50:00+00:00,157.59,157.71,157.54,157.66,2585
|
|
2024-05-15 12:55:00+00:00,157.68,157.85,157.65,157.78,3840
|
|
2024-05-15 13:00:00+00:00,157.79,158.27,157.75,158.2,4850
|
|
2024-05-15 13:05:00+00:00,158.21,158.41,158.12,158.25,3708
|
|
2024-05-15 13:10:00+00:00,158.24,158.45,158.22,158.39,2415
|
|
2024-05-15 13:15:00+00:00,158.4,158.72,158.2,158.28,4963
|
|
2024-05-15 13:20:00+00:00,158.28,158.37,158.14,158.3,2235
|
|
2024-05-15 13:25:00+00:00,158.32,158.55,158.17,158.53,2710
|
|
2024-05-15 13:30:00+00:00,158.53,158.56,158.37,158.49,1968
|
|
2024-05-15 13:35:00+00:00,158.47,158.73,158.47,158.6,3099
|
|
2024-05-15 13:40:00+00:00,158.58,158.71,158.37,158.69,2509
|
|
2024-05-15 13:45:00+00:00,158.68,158.85,158.6,158.83,2818
|
|
2024-05-15 13:50:00+00:00,158.84,158.97,158.76,158.94,3382
|
|
2024-05-15 13:55:00+00:00,158.94,159.02,158.83,158.87,3421
|
|
2024-05-15 14:00:00+00:00,158.87,159.1,158.8,159.03,3443
|
|
2024-05-15 14:05:00+00:00,159.03,159.27,159.02,159.2,3470
|
|
2024-05-15 14:10:00+00:00,159.19,159.34,159.07,159.25,4178
|
|
2024-05-15 14:15:00+00:00,159.25,159.29,158.88,159.01,2993
|
|
2024-05-15 14:20:00+00:00,159.0,159.14,158.86,158.98,2762
|
|
2024-05-15 14:25:00+00:00,158.97,159.18,158.89,158.95,2611
|
|
2024-05-15 14:30:00+00:00,158.96,159.0,158.79,158.93,2694
|
|
2024-05-15 14:35:00+00:00,158.93,159.14,158.74,159.11,2873
|
|
2024-05-15 14:40:00+00:00,159.12,159.25,159.08,159.09,2271
|
|
2024-05-15 14:45:00+00:00,159.08,159.19,158.82,158.91,2551
|
|
2024-05-15 14:50:00+00:00,158.91,159.27,158.89,159.25,2397
|
|
2024-05-15 14:55:00+00:00,159.24,159.28,158.95,159.04,2003
|
|
2024-05-15 15:00:00+00:00,159.03,159.03,158.84,159.01,2412
|
|
2024-05-15 15:05:00+00:00,159.01,159.1,158.94,159.05,1895
|
|
2024-05-15 15:10:00+00:00,159.06,159.18,158.86,158.94,2996
|
|
2024-05-15 15:15:00+00:00,158.96,159.17,158.94,159.01,2395
|
|
2024-05-15 15:20:00+00:00,159.01,159.21,158.95,159.18,2306
|
|
2024-05-15 15:25:00+00:00,159.18,159.28,159.09,159.15,2666
|
|
2024-05-15 15:30:00+00:00,159.16,159.33,159.05,159.22,3397
|
|
2024-05-15 15:35:00+00:00,159.22,159.24,159.08,159.12,2230
|
|
2024-05-15 15:40:00+00:00,159.13,159.32,159.08,159.24,3122
|
|
2024-05-15 15:45:00+00:00,159.23,159.26,159.1,159.19,2396
|
|
2024-05-15 15:50:00+00:00,159.18,159.33,158.86,159.1,6282
|
|
2024-05-15 15:55:00+00:00,159.1,159.69,159.04,159.66,12859
|
|
2024-05-16 09:30:00+00:00,160.92,161.77,159.9,160.76,18774
|
|
2024-05-16 09:35:00+00:00,160.77,161.94,160.48,161.63,14142
|
|
2024-05-16 09:40:00+00:00,161.65,162.56,161.34,161.68,14602
|
|
2024-05-16 09:45:00+00:00,161.68,162.5,161.68,162.46,9789
|
|
2024-05-16 09:50:00+00:00,162.47,162.66,162.03,162.33,9141
|
|
2024-05-16 09:55:00+00:00,162.34,163.12,161.92,163.1,10668
|
|
2024-05-16 10:00:00+00:00,163.11,163.65,162.7,163.42,11340
|
|
2024-05-16 10:05:00+00:00,163.42,163.77,161.92,162.74,16264
|
|
2024-05-16 10:10:00+00:00,162.74,162.92,161.89,162.06,8211
|
|
2024-05-16 10:15:00+00:00,162.08,162.34,161.7,162.29,8404
|
|
2024-05-16 10:20:00+00:00,162.29,163.48,162.23,163.45,10540
|
|
2024-05-16 10:25:00+00:00,163.44,164.02,163.17,163.93,11549
|
|
2024-05-16 10:30:00+00:00,163.95,164.2,163.57,163.58,10201
|
|
2024-05-16 10:35:00+00:00,163.57,163.9,163.37,163.54,6593
|
|
2024-05-16 10:40:00+00:00,163.53,164.05,163.19,164.02,8189
|
|
2024-05-16 10:45:00+00:00,164.0,164.44,163.71,164.31,7354
|
|
2024-05-16 10:50:00+00:00,164.34,164.65,164.14,164.51,7531
|
|
2024-05-16 10:55:00+00:00,164.52,165.21,164.49,165.17,11306
|
|
2024-05-16 11:00:00+00:00,165.18,165.8,165.0,165.65,12661
|
|
2024-05-16 11:05:00+00:00,165.66,166.66,165.65,166.59,13935
|
|
2024-05-16 11:10:00+00:00,166.58,167.12,166.28,166.59,18124
|
|
2024-05-16 11:15:00+00:00,166.58,166.84,166.11,166.83,11200
|
|
2024-05-16 11:20:00+00:00,166.84,166.84,165.91,166.3,8999
|
|
2024-05-16 11:25:00+00:00,166.3,166.85,166.2,166.8,8186
|
|
2024-05-16 11:30:00+00:00,166.8,167.07,166.54,166.7,8802
|
|
2024-05-16 11:35:00+00:00,166.69,167.2,166.45,167.14,9046
|
|
2024-05-16 11:40:00+00:00,167.14,167.59,166.71,167.47,11267
|
|
2024-05-16 11:45:00+00:00,167.45,167.59,167.15,167.18,8232
|
|
2024-05-16 11:50:00+00:00,167.17,168.06,167.08,167.94,11457
|
|
2024-05-16 11:55:00+00:00,167.93,167.96,167.31,167.6,9715
|
|
2024-05-16 12:00:00+00:00,167.6,167.63,166.25,166.35,13439
|
|
2024-05-16 12:05:00+00:00,166.36,166.46,165.6,166.3,15598
|
|
2024-05-16 12:10:00+00:00,166.28,166.99,166.05,166.82,8974
|
|
2024-05-16 12:15:00+00:00,166.81,166.82,166.36,166.64,5433
|
|
2024-05-16 12:20:00+00:00,166.65,166.98,166.45,166.92,5859
|
|
2024-05-16 12:25:00+00:00,166.92,167.15,166.72,166.94,6003
|
|
2024-05-16 12:30:00+00:00,166.92,167.02,166.64,166.92,4055
|
|
2024-05-16 12:35:00+00:00,166.9,166.93,166.31,166.42,5188
|
|
2024-05-16 12:40:00+00:00,166.41,166.63,166.19,166.57,4030
|
|
2024-05-16 12:45:00+00:00,166.56,166.75,166.37,166.53,3986
|
|
2024-05-16 12:50:00+00:00,166.52,166.74,166.29,166.45,4855
|
|
2024-05-16 12:55:00+00:00,166.45,166.93,166.36,166.88,4377
|
|
2024-05-16 13:00:00+00:00,166.88,166.94,166.23,166.39,5016
|
|
2024-05-16 13:05:00+00:00,166.4,166.4,166.03,166.07,4353
|
|
2024-05-16 13:10:00+00:00,166.07,166.19,165.81,165.98,4834
|
|
2024-05-16 13:15:00+00:00,165.98,166.21,165.76,165.97,4910
|
|
2024-05-16 13:20:00+00:00,165.96,166.0,164.58,164.67,11892
|
|
2024-05-16 13:25:00+00:00,164.68,165.15,164.59,164.86,6399
|
|
2024-05-16 13:30:00+00:00,164.86,165.4,164.82,165.32,5374
|
|
2024-05-16 13:35:00+00:00,165.32,165.45,164.91,165.05,5443
|
|
2024-05-16 13:40:00+00:00,165.04,165.35,164.75,164.98,5460
|
|
2024-05-16 13:45:00+00:00,164.97,165.04,164.57,164.7,5029
|
|
2024-05-16 13:50:00+00:00,164.69,164.96,164.66,164.86,4751
|
|
2024-05-16 13:55:00+00:00,164.9,164.95,164.61,164.77,3636
|
|
2024-05-16 14:00:00+00:00,164.76,165.12,164.64,164.75,5417
|
|
2024-05-16 14:05:00+00:00,164.74,164.84,163.93,164.08,8882
|
|
2024-05-16 14:10:00+00:00,164.07,164.25,163.84,163.91,7139
|
|
2024-05-16 14:15:00+00:00,163.92,164.18,163.7,164.12,5457
|
|
2024-05-16 14:20:00+00:00,164.11,164.3,164.01,164.06,4557
|
|
2024-05-16 14:25:00+00:00,164.06,164.12,163.81,163.87,3588
|
|
2024-05-16 14:30:00+00:00,163.86,164.2,163.85,164.13,3422
|
|
2024-05-16 14:35:00+00:00,164.15,164.17,163.97,164.12,2499
|
|
2024-05-16 14:40:00+00:00,164.1,164.29,164.07,164.17,4003
|
|
2024-05-16 14:45:00+00:00,164.19,164.33,164.09,164.24,3578
|
|
2024-05-16 14:50:00+00:00,164.23,164.26,164.08,164.15,3173
|
|
2024-05-16 14:55:00+00:00,164.15,164.33,163.98,164.32,3911
|
|
2024-05-16 15:00:00+00:00,164.33,164.39,164.16,164.39,3578
|
|
2024-05-16 15:05:00+00:00,164.39,164.52,164.25,164.49,4734
|
|
2024-05-16 15:10:00+00:00,164.48,164.5,164.02,164.19,4647
|
|
2024-05-16 15:15:00+00:00,164.19,164.41,164.05,164.15,3434
|
|
2024-05-16 15:20:00+00:00,164.14,164.42,164.1,164.31,2824
|
|
2024-05-16 15:25:00+00:00,164.31,164.42,164.18,164.19,2669
|
|
2024-05-16 15:30:00+00:00,164.2,164.33,163.95,164.01,4999
|
|
2024-05-16 15:35:00+00:00,164.02,164.15,163.45,163.47,5284
|
|
2024-05-16 15:40:00+00:00,163.47,163.63,163.02,163.16,6169
|
|
2024-05-16 15:45:00+00:00,163.17,163.31,162.75,162.76,7646
|
|
2024-05-16 15:50:00+00:00,162.78,163.2,162.77,163.17,6728
|
|
2024-05-16 15:55:00+00:00,163.16,163.18,162.57,162.61,10978
|
|
2024-05-17 09:30:00+00:00,168.56,168.56,166.28,166.56,34658
|
|
2024-05-17 09:35:00+00:00,166.56,169.72,166.42,168.95,32998
|
|
2024-05-17 09:40:00+00:00,168.94,169.0,166.7,167.16,18336
|
|
2024-05-17 09:45:00+00:00,167.2,167.24,165.38,165.79,18022
|
|
2024-05-17 09:50:00+00:00,165.78,166.27,165.26,165.53,14858
|
|
2024-05-17 09:55:00+00:00,165.53,165.89,165.06,165.69,12337
|
|
2024-05-17 10:00:00+00:00,165.64,166.18,165.12,165.81,13443
|
|
2024-05-17 10:05:00+00:00,165.78,165.92,164.24,164.55,15720
|
|
2024-05-17 10:10:00+00:00,164.54,165.4,164.46,165.36,13181
|
|
2024-05-17 10:15:00+00:00,165.37,165.69,164.76,165.15,8917
|
|
2024-05-17 10:20:00+00:00,165.14,166.13,165.12,165.99,9586
|
|
2024-05-17 10:25:00+00:00,165.98,166.92,165.72,166.73,11713
|
|
2024-05-17 10:30:00+00:00,166.76,167.18,166.34,167.06,8349
|
|
2024-05-17 10:35:00+00:00,167.04,167.18,166.41,166.62,6566
|
|
2024-05-17 10:40:00+00:00,166.63,167.28,166.4,167.23,6495
|
|
2024-05-17 10:45:00+00:00,167.22,167.63,167.16,167.4,8220
|
|
2024-05-17 10:50:00+00:00,167.43,167.49,166.76,167.11,5628
|
|
2024-05-17 10:55:00+00:00,167.1,167.48,166.9,167.29,5361
|
|
2024-05-17 11:00:00+00:00,167.31,167.32,166.43,166.43,6441
|
|
2024-05-17 11:05:00+00:00,166.41,166.97,166.31,166.88,5650
|
|
2024-05-17 11:10:00+00:00,166.89,167.14,166.54,167.08,5492
|
|
2024-05-17 11:15:00+00:00,167.06,167.28,166.89,167.13,4318
|
|
2024-05-17 11:20:00+00:00,167.14,167.56,166.94,167.5,6006
|
|
2024-05-17 11:25:00+00:00,167.5,167.56,166.88,166.96,4529
|
|
2024-05-17 11:30:00+00:00,166.94,167.04,166.57,166.71,3694
|
|
2024-05-17 11:35:00+00:00,166.72,166.78,166.36,166.45,3585
|
|
2024-05-17 11:40:00+00:00,166.43,166.46,165.9,166.0,5024
|
|
2024-05-17 11:45:00+00:00,166.01,166.15,165.68,165.73,4679
|
|
2024-05-17 11:50:00+00:00,165.74,166.29,165.64,166.14,4730
|
|
2024-05-17 11:55:00+00:00,166.15,166.45,166.08,166.39,3147
|
|
2024-05-17 12:00:00+00:00,166.4,166.54,166.05,166.14,3081
|
|
2024-05-17 12:05:00+00:00,166.13,166.18,165.83,165.88,2760
|
|
2024-05-17 12:10:00+00:00,165.86,166.02,165.65,165.71,2967
|
|
2024-05-17 12:15:00+00:00,165.72,165.81,165.55,165.71,3136
|
|
2024-05-17 12:20:00+00:00,165.73,165.92,165.31,165.43,6406
|
|
2024-05-17 12:25:00+00:00,165.45,165.58,165.12,165.34,5006
|
|
2024-05-17 12:30:00+00:00,165.36,165.57,165.11,165.16,3651
|
|
2024-05-17 12:35:00+00:00,165.14,165.34,165.04,165.21,2794
|
|
2024-05-17 12:40:00+00:00,165.22,165.28,164.77,164.79,4379
|
|
2024-05-17 12:45:00+00:00,164.79,164.84,164.51,164.78,4229
|
|
2024-05-17 12:50:00+00:00,164.77,165.15,164.74,165.03,4696
|
|
2024-05-17 12:55:00+00:00,165.03,165.17,164.95,164.97,2724
|
|
2024-05-17 13:00:00+00:00,164.95,165.16,164.77,165.05,2857
|
|
2024-05-17 13:05:00+00:00,165.04,165.19,164.88,165.13,2061
|
|
2024-05-17 13:10:00+00:00,165.12,165.18,164.8,164.84,2439
|
|
2024-05-17 13:15:00+00:00,164.84,164.88,164.37,164.39,3706
|
|
2024-05-17 13:20:00+00:00,164.4,164.56,164.31,164.47,3375
|
|
2024-05-17 13:25:00+00:00,164.46,164.64,164.29,164.53,3365
|
|
2024-05-17 13:30:00+00:00,164.55,164.64,164.4,164.42,3168
|
|
2024-05-17 13:35:00+00:00,164.41,164.46,163.77,164.0,7226
|
|
2024-05-17 13:40:00+00:00,164.01,164.15,163.88,164.02,2874
|
|
2024-05-17 13:45:00+00:00,164.03,164.04,163.75,163.78,2770
|
|
2024-05-17 13:50:00+00:00,163.78,163.92,163.63,163.71,2621
|
|
2024-05-17 13:55:00+00:00,163.72,163.74,163.52,163.66,2620
|
|
2024-05-17 14:00:00+00:00,163.66,163.67,162.95,163.05,6000
|
|
2024-05-17 14:05:00+00:00,163.06,163.32,162.98,163.23,3793
|
|
2024-05-17 14:10:00+00:00,163.22,163.24,162.34,162.63,8332
|
|
2024-05-17 14:15:00+00:00,162.63,162.96,162.56,162.92,5141
|
|
2024-05-17 14:20:00+00:00,162.91,162.96,162.32,162.62,6800
|
|
2024-05-17 14:25:00+00:00,162.6,162.88,162.6,162.74,4433
|
|
2024-05-17 14:30:00+00:00,162.76,163.18,162.42,162.63,8135
|
|
2024-05-17 14:35:00+00:00,162.65,162.84,162.55,162.81,4377
|
|
2024-05-17 14:40:00+00:00,162.79,162.99,162.72,162.75,3626
|
|
2024-05-17 14:45:00+00:00,162.77,163.11,162.61,163.11,4233
|
|
2024-05-17 14:50:00+00:00,163.11,163.52,162.99,163.46,6959
|
|
2024-05-17 14:55:00+00:00,163.47,163.81,163.43,163.74,6629
|
|
2024-05-17 15:00:00+00:00,163.74,164.02,163.61,163.96,5213
|
|
2024-05-17 15:05:00+00:00,163.96,164.03,163.69,163.9,4290
|
|
2024-05-17 15:10:00+00:00,163.89,164.02,163.74,163.98,2890
|
|
2024-05-17 15:15:00+00:00,163.98,164.15,163.83,163.98,4278
|
|
2024-05-17 15:20:00+00:00,163.98,164.2,163.66,163.79,6154
|
|
2024-05-17 15:25:00+00:00,163.81,163.95,163.73,163.86,2557
|
|
2024-05-17 15:30:00+00:00,163.86,164.06,163.72,164.05,3447
|
|
2024-05-17 15:35:00+00:00,164.04,164.34,163.99,164.29,5153
|
|
2024-05-17 15:40:00+00:00,164.3,164.43,164.12,164.33,4792
|
|
2024-05-17 15:45:00+00:00,164.3,164.49,164.26,164.36,4586
|
|
2024-05-17 15:50:00+00:00,164.37,164.61,164.27,164.58,6539
|
|
2024-05-17 15:55:00+00:00,164.56,164.6,164.29,164.46,10933
|
|
2024-05-20 09:30:00+00:00,165.55,168.12,165.23,167.89,20707
|
|
2024-05-20 09:35:00+00:00,167.87,168.32,166.91,167.47,12857
|
|
2024-05-20 09:40:00+00:00,167.45,168.05,167.22,167.97,9308
|
|
2024-05-20 09:45:00+00:00,167.97,168.49,166.62,166.67,11719
|
|
2024-05-20 09:50:00+00:00,166.68,167.0,166.38,166.82,8395
|
|
2024-05-20 09:55:00+00:00,166.82,167.21,166.25,166.92,9041
|
|
2024-05-20 10:00:00+00:00,166.92,167.05,165.86,166.18,8971
|
|
2024-05-20 10:05:00+00:00,166.18,166.23,165.66,165.88,6178
|
|
2024-05-20 10:10:00+00:00,165.85,165.96,165.47,165.65,6772
|
|
2024-05-20 10:15:00+00:00,165.63,165.65,164.82,165.43,11336
|
|
2024-05-20 10:20:00+00:00,165.44,165.93,165.04,165.1,7657
|
|
2024-05-20 10:25:00+00:00,165.11,165.13,164.58,164.98,7631
|
|
2024-05-20 10:30:00+00:00,164.99,165.17,164.47,164.56,7046
|
|
2024-05-20 10:35:00+00:00,164.54,165.17,164.5,165.12,5047
|
|
2024-05-20 10:40:00+00:00,165.12,165.57,165.0,165.46,6265
|
|
2024-05-20 10:45:00+00:00,165.45,166.05,165.45,165.82,7468
|
|
2024-05-20 10:50:00+00:00,165.84,166.54,165.79,166.36,7184
|
|
2024-05-20 10:55:00+00:00,166.36,166.48,165.88,166.1,6305
|
|
2024-05-20 11:00:00+00:00,166.11,166.22,165.9,166.06,4434
|
|
2024-05-20 11:05:00+00:00,166.07,166.08,165.72,165.81,3624
|
|
2024-05-20 11:10:00+00:00,165.81,166.39,165.79,166.18,4776
|
|
2024-05-20 11:15:00+00:00,166.19,166.39,165.77,166.33,4824
|
|
2024-05-20 11:20:00+00:00,166.36,166.79,166.25,166.74,6033
|
|
2024-05-20 11:25:00+00:00,166.77,166.85,166.5,166.68,3697
|
|
2024-05-20 11:30:00+00:00,166.69,166.92,166.66,166.86,4750
|
|
2024-05-20 11:35:00+00:00,166.87,167.14,166.79,167.0,4489
|
|
2024-05-20 11:40:00+00:00,167.0,167.0,166.5,166.66,4339
|
|
2024-05-20 11:45:00+00:00,166.68,166.68,166.36,166.45,2905
|
|
2024-05-20 11:50:00+00:00,166.45,166.5,166.02,166.05,3281
|
|
2024-05-20 11:55:00+00:00,166.02,166.14,165.83,166.03,3314
|
|
2024-05-20 12:00:00+00:00,166.02,166.33,166.02,166.32,2355
|
|
2024-05-20 12:05:00+00:00,166.33,166.42,166.21,166.35,2618
|
|
2024-05-20 12:10:00+00:00,166.36,166.55,166.32,166.45,2062
|
|
2024-05-20 12:15:00+00:00,166.45,166.98,166.44,166.85,4347
|
|
2024-05-20 12:20:00+00:00,166.87,166.99,166.77,166.96,2342
|
|
2024-05-20 12:25:00+00:00,166.94,167.04,166.79,166.87,2440
|
|
2024-05-20 12:30:00+00:00,166.87,167.47,166.82,167.43,4067
|
|
2024-05-20 12:35:00+00:00,167.42,167.88,167.37,167.86,5231
|
|
2024-05-20 12:40:00+00:00,167.85,168.05,167.7,167.95,5204
|
|
2024-05-20 12:45:00+00:00,167.95,168.03,167.78,167.84,2847
|
|
2024-05-20 12:50:00+00:00,167.86,168.2,167.84,168.08,3794
|
|
2024-05-20 12:55:00+00:00,168.07,168.27,167.96,168.25,3688
|
|
2024-05-20 13:00:00+00:00,168.26,168.36,167.81,168.14,5461
|
|
2024-05-20 13:05:00+00:00,168.15,168.18,167.81,168.05,3240
|
|
2024-05-20 13:10:00+00:00,168.04,168.09,167.81,167.84,2474
|
|
2024-05-20 13:15:00+00:00,167.84,168.06,167.82,167.97,1926
|
|
2024-05-20 13:20:00+00:00,167.96,168.08,167.56,167.58,3622
|
|
2024-05-20 13:25:00+00:00,167.58,167.64,166.84,166.92,4812
|
|
2024-05-20 13:30:00+00:00,166.92,167.03,166.82,166.89,2830
|
|
2024-05-20 13:35:00+00:00,166.9,166.98,166.64,166.65,3507
|
|
2024-05-20 13:40:00+00:00,166.64,166.71,166.37,166.54,3366
|
|
2024-05-20 13:45:00+00:00,166.56,166.78,166.52,166.57,2816
|
|
2024-05-20 13:50:00+00:00,166.56,166.68,166.41,166.47,2304
|
|
2024-05-20 13:55:00+00:00,166.46,166.62,166.37,166.55,1966
|
|
2024-05-20 14:00:00+00:00,166.53,166.65,166.33,166.45,2110
|
|
2024-05-20 14:05:00+00:00,166.44,166.74,166.07,166.44,4008
|
|
2024-05-20 14:10:00+00:00,166.44,166.56,166.31,166.36,2045
|
|
2024-05-20 14:15:00+00:00,166.37,166.5,166.02,166.32,2433
|
|
2024-05-20 14:20:00+00:00,166.33,166.47,166.24,166.25,2528
|
|
2024-05-20 14:25:00+00:00,166.26,166.5,166.25,166.42,1927
|
|
2024-05-20 14:30:00+00:00,166.43,166.71,166.41,166.55,2683
|
|
2024-05-20 14:35:00+00:00,166.53,166.72,166.5,166.6,2035
|
|
2024-05-20 14:40:00+00:00,166.59,166.82,166.58,166.75,2484
|
|
2024-05-20 14:45:00+00:00,166.76,166.79,166.46,166.49,1795
|
|
2024-05-20 14:50:00+00:00,166.5,166.7,166.49,166.65,1468
|
|
2024-05-20 14:55:00+00:00,166.65,166.77,166.5,166.65,2044
|
|
2024-05-20 15:00:00+00:00,166.65,166.66,166.22,166.43,2935
|
|
2024-05-20 15:05:00+00:00,166.44,166.54,166.2,166.35,2278
|
|
2024-05-20 15:10:00+00:00,166.36,166.57,166.31,166.56,2193
|
|
2024-05-20 15:15:00+00:00,166.55,166.62,166.19,166.36,3265
|
|
2024-05-20 15:20:00+00:00,166.36,166.42,166.19,166.37,1993
|
|
2024-05-20 15:25:00+00:00,166.36,166.6,166.32,166.47,2540
|
|
2024-05-20 15:30:00+00:00,166.46,166.68,166.42,166.52,2539
|
|
2024-05-20 15:35:00+00:00,166.52,166.59,166.33,166.41,2351
|
|
2024-05-20 15:40:00+00:00,166.41,166.5,165.84,166.15,4413
|
|
2024-05-20 15:45:00+00:00,166.16,166.29,166.03,166.08,2785
|
|
2024-05-20 15:50:00+00:00,166.06,166.17,165.77,165.87,4314
|
|
2024-05-20 15:55:00+00:00,165.87,166.47,165.75,166.35,8765
|
|
2024-05-21 09:30:00+00:00,164.1,165.06,163.89,164.95,14298
|
|
2024-05-21 09:35:00+00:00,164.95,164.98,163.41,164.31,10727
|
|
2024-05-21 09:40:00+00:00,164.29,165.01,163.9,164.17,8338
|
|
2024-05-21 09:45:00+00:00,164.16,164.18,163.1,163.64,8141
|
|
2024-05-21 09:50:00+00:00,163.66,164.39,163.45,164.31,6080
|
|
2024-05-21 09:55:00+00:00,164.32,164.4,163.45,163.5,5739
|
|
2024-05-21 10:00:00+00:00,163.48,163.85,163.48,163.64,4009
|
|
2024-05-21 10:05:00+00:00,163.72,163.97,163.32,163.79,5285
|
|
2024-05-21 10:10:00+00:00,163.8,163.99,163.29,163.89,4871
|
|
2024-05-21 10:15:00+00:00,163.9,164.54,163.8,164.13,5933
|
|
2024-05-21 10:20:00+00:00,164.13,164.35,164.05,164.34,3417
|
|
2024-05-21 10:25:00+00:00,164.31,164.47,164.11,164.24,3934
|
|
2024-05-21 10:30:00+00:00,164.27,164.44,164.07,164.32,3582
|
|
2024-05-21 10:35:00+00:00,164.33,164.85,163.79,164.21,6269
|
|
2024-05-21 10:40:00+00:00,164.22,164.58,163.85,163.91,3759
|
|
2024-05-21 10:45:00+00:00,163.96,164.3,163.89,164.24,3276
|
|
2024-05-21 10:50:00+00:00,164.24,164.58,164.2,164.39,3285
|
|
2024-05-21 10:55:00+00:00,164.37,164.87,164.35,164.77,3364
|
|
2024-05-21 11:00:00+00:00,164.76,164.94,164.64,164.67,3275
|
|
2024-05-21 11:05:00+00:00,164.67,164.67,164.41,164.56,2289
|
|
2024-05-21 11:10:00+00:00,164.59,164.64,164.26,164.34,2134
|
|
2024-05-21 11:15:00+00:00,164.36,164.64,164.3,164.63,1996
|
|
2024-05-21 11:20:00+00:00,164.61,164.76,164.44,164.63,2377
|
|
2024-05-21 11:25:00+00:00,164.64,164.8,164.35,164.35,3395
|
|
2024-05-21 11:30:00+00:00,164.34,164.73,164.1,164.55,4576
|
|
2024-05-21 11:35:00+00:00,164.55,164.7,164.34,164.57,2226
|
|
2024-05-21 11:40:00+00:00,164.58,164.68,164.35,164.66,2329
|
|
2024-05-21 11:45:00+00:00,164.67,164.68,164.2,164.31,2033
|
|
2024-05-21 11:50:00+00:00,164.32,164.34,163.99,164.28,2834
|
|
2024-05-21 11:55:00+00:00,164.28,164.6,164.25,164.55,1973
|
|
2024-05-21 12:00:00+00:00,164.57,165.15,164.55,165.02,3620
|
|
2024-05-21 12:05:00+00:00,165.01,165.12,164.86,164.95,3327
|
|
2024-05-21 12:10:00+00:00,164.98,165.29,164.98,165.29,2725
|
|
2024-05-21 12:15:00+00:00,165.29,165.83,165.28,165.56,6299
|
|
2024-05-21 12:20:00+00:00,165.58,165.6,165.28,165.3,2717
|
|
2024-05-21 12:25:00+00:00,165.31,165.39,165.19,165.27,2041
|
|
2024-05-21 12:30:00+00:00,165.26,165.43,165.13,165.15,2180
|
|
2024-05-21 12:35:00+00:00,165.13,165.22,165.0,165.07,1937
|
|
2024-05-21 12:40:00+00:00,165.07,165.2,165.0,165.11,1152
|
|
2024-05-21 12:45:00+00:00,165.08,165.47,164.9,165.47,2344
|
|
2024-05-21 12:50:00+00:00,165.47,165.47,165.03,165.06,2731
|
|
2024-05-21 12:55:00+00:00,165.05,165.4,165.0,165.18,2252
|
|
2024-05-21 13:00:00+00:00,165.15,165.3,164.93,165.22,1579
|
|
2024-05-21 13:05:00+00:00,165.23,165.43,165.2,165.28,1289
|
|
2024-05-21 13:10:00+00:00,165.26,165.52,165.05,165.26,1933
|
|
2024-05-21 13:15:00+00:00,165.26,165.31,165.04,165.18,1577
|
|
2024-05-21 13:20:00+00:00,165.18,165.36,165.18,165.25,1189
|
|
2024-05-21 13:25:00+00:00,165.25,165.42,165.18,165.37,1086
|
|
2024-05-21 13:30:00+00:00,165.34,165.51,165.04,165.14,2710
|
|
2024-05-21 13:35:00+00:00,165.14,165.28,164.81,165.17,2683
|
|
2024-05-21 13:40:00+00:00,165.2,165.2,164.87,164.9,1404
|
|
2024-05-21 13:45:00+00:00,164.9,164.97,164.7,164.82,1841
|
|
2024-05-21 13:50:00+00:00,164.81,164.9,164.6,164.71,1760
|
|
2024-05-21 13:55:00+00:00,164.71,164.98,164.63,164.84,1836
|
|
2024-05-21 14:00:00+00:00,164.86,164.96,164.77,164.79,1362
|
|
2024-05-21 14:05:00+00:00,164.78,164.96,164.75,164.82,1252
|
|
2024-05-21 14:10:00+00:00,164.81,164.89,164.73,164.78,1237
|
|
2024-05-21 14:15:00+00:00,164.78,164.84,164.67,164.73,1182
|
|
2024-05-21 14:20:00+00:00,164.72,164.77,164.61,164.64,970
|
|
2024-05-21 14:25:00+00:00,164.64,164.68,164.32,164.4,2213
|
|
2024-05-21 14:30:00+00:00,164.39,164.58,164.38,164.51,1347
|
|
2024-05-21 14:35:00+00:00,164.51,164.55,164.27,164.36,1514
|
|
2024-05-21 14:40:00+00:00,164.35,164.49,164.3,164.34,1117
|
|
2024-05-21 14:45:00+00:00,164.32,164.38,164.15,164.21,1522
|
|
2024-05-21 14:50:00+00:00,164.19,164.35,164.16,164.19,1127
|
|
2024-05-21 14:55:00+00:00,164.19,164.36,164.17,164.33,1242
|
|
2024-05-21 15:00:00+00:00,164.31,164.6,164.31,164.52,1833
|
|
2024-05-21 15:05:00+00:00,164.5,164.74,164.36,164.72,2042
|
|
2024-05-21 15:10:00+00:00,164.71,164.77,164.55,164.62,1632
|
|
2024-05-21 15:15:00+00:00,164.6,164.73,164.54,164.6,1598
|
|
2024-05-21 15:20:00+00:00,164.62,164.67,164.46,164.48,1242
|
|
2024-05-21 15:25:00+00:00,164.46,164.5,164.24,164.36,1760
|
|
2024-05-21 15:30:00+00:00,164.36,164.89,164.35,164.72,3132
|
|
2024-05-21 15:35:00+00:00,164.74,164.89,164.69,164.75,1937
|
|
2024-05-21 15:40:00+00:00,164.75,164.78,164.58,164.61,1904
|
|
2024-05-21 15:45:00+00:00,164.62,164.78,164.49,164.74,1966
|
|
2024-05-21 15:50:00+00:00,164.75,164.88,164.45,164.81,2998
|
|
2024-05-21 15:55:00+00:00,164.79,164.85,164.53,164.66,5951
|
|
2024-05-22 09:30:00+00:00,167.41,169.82,166.35,167.99,23357
|
|
2024-05-22 09:35:00+00:00,167.97,168.2,166.26,166.5,10136
|
|
2024-05-22 09:40:00+00:00,166.53,166.99,165.89,166.93,10822
|
|
2024-05-22 09:45:00+00:00,166.95,167.38,166.7,167.06,7807
|
|
2024-05-22 09:50:00+00:00,167.03,167.63,166.81,167.17,9704
|
|
2024-05-22 09:55:00+00:00,167.19,167.47,166.57,167.1,6734
|
|
2024-05-22 10:00:00+00:00,167.07,167.61,166.92,167.38,6549
|
|
2024-05-22 10:05:00+00:00,167.38,167.79,167.1,167.44,7720
|
|
2024-05-22 10:10:00+00:00,167.4,167.53,166.34,166.67,6304
|
|
2024-05-22 10:15:00+00:00,166.68,166.73,166.18,166.62,5462
|
|
2024-05-22 10:20:00+00:00,166.61,167.39,166.55,167.31,8290
|
|
2024-05-22 10:25:00+00:00,167.34,167.75,167.21,167.39,6812
|
|
2024-05-22 10:30:00+00:00,167.4,167.78,167.12,167.22,6223
|
|
2024-05-22 10:35:00+00:00,167.24,167.98,167.12,167.85,5183
|
|
2024-05-22 10:40:00+00:00,167.85,168.5,167.8,168.16,8124
|
|
2024-05-22 10:45:00+00:00,168.16,168.72,168.11,168.46,5872
|
|
2024-05-22 10:50:00+00:00,168.47,168.55,168.35,168.48,4395
|
|
2024-05-22 10:55:00+00:00,168.5,168.51,168.14,168.32,4969
|
|
2024-05-22 11:00:00+00:00,168.31,168.54,168.23,168.5,4986
|
|
2024-05-22 11:05:00+00:00,168.5,168.89,168.0,168.1,6140
|
|
2024-05-22 11:10:00+00:00,168.11,168.41,168.04,168.16,3317
|
|
2024-05-22 11:15:00+00:00,168.18,168.3,167.88,168.03,3137
|
|
2024-05-22 11:20:00+00:00,167.98,168.17,167.65,167.7,2753
|
|
2024-05-22 11:25:00+00:00,167.72,168.24,167.65,168.22,2873
|
|
2024-05-22 11:30:00+00:00,168.21,168.3,168.09,168.18,2534
|
|
2024-05-22 11:35:00+00:00,168.2,168.53,167.97,168.5,3626
|
|
2024-05-22 11:40:00+00:00,168.49,168.62,168.36,168.45,2465
|
|
2024-05-22 11:45:00+00:00,168.45,168.64,168.26,168.6,3361
|
|
2024-05-22 11:50:00+00:00,168.62,168.67,167.85,167.96,4117
|
|
2024-05-22 11:55:00+00:00,167.94,168.15,167.85,168.13,2161
|
|
2024-05-22 12:00:00+00:00,168.12,168.12,167.73,167.78,3143
|
|
2024-05-22 12:05:00+00:00,167.76,168.11,167.63,167.96,2856
|
|
2024-05-22 12:10:00+00:00,167.96,168.13,167.77,167.89,2183
|
|
2024-05-22 12:15:00+00:00,167.89,167.9,167.66,167.7,2035
|
|
2024-05-22 12:20:00+00:00,167.67,167.67,167.18,167.2,3734
|
|
2024-05-22 12:25:00+00:00,167.2,167.28,166.94,167.05,2871
|
|
2024-05-22 12:30:00+00:00,167.05,167.27,166.91,167.13,3362
|
|
2024-05-22 12:35:00+00:00,167.11,167.19,166.77,166.82,2449
|
|
2024-05-22 12:40:00+00:00,166.83,166.88,166.63,166.7,2593
|
|
2024-05-22 12:45:00+00:00,166.7,166.73,166.1,166.26,3415
|
|
2024-05-22 12:50:00+00:00,166.26,166.28,165.72,166.03,5067
|
|
2024-05-22 12:55:00+00:00,166.05,166.06,165.81,165.91,2811
|
|
2024-05-22 13:00:00+00:00,165.88,166.23,165.73,166.07,5264
|
|
2024-05-22 13:05:00+00:00,166.06,166.06,165.81,165.99,2505
|
|
2024-05-22 13:10:00+00:00,165.97,166.22,165.91,166.17,2491
|
|
2024-05-22 13:15:00+00:00,166.16,166.36,166.02,166.08,3446
|
|
2024-05-22 13:20:00+00:00,166.06,166.42,165.93,166.39,2454
|
|
2024-05-22 13:25:00+00:00,166.39,166.41,166.08,166.09,1888
|
|
2024-05-22 13:30:00+00:00,166.07,166.22,165.94,166.08,2176
|
|
2024-05-22 13:35:00+00:00,166.08,166.08,165.29,165.5,4014
|
|
2024-05-22 13:40:00+00:00,165.51,165.64,165.06,165.14,4701
|
|
2024-05-22 13:45:00+00:00,165.08,165.45,164.97,165.27,3872
|
|
2024-05-22 13:50:00+00:00,165.3,165.37,164.87,165.09,3969
|
|
2024-05-22 13:55:00+00:00,165.08,165.28,164.8,165.18,3699
|
|
2024-05-22 14:00:00+00:00,165.2,165.2,164.2,164.79,5379
|
|
2024-05-22 14:05:00+00:00,164.8,165.29,164.71,165.23,3606
|
|
2024-05-22 14:10:00+00:00,165.24,165.29,164.92,165.06,2594
|
|
2024-05-22 14:15:00+00:00,165.06,165.17,164.73,164.97,2828
|
|
2024-05-22 14:20:00+00:00,164.95,164.97,164.15,164.59,3652
|
|
2024-05-22 14:25:00+00:00,164.6,164.75,163.86,164.02,4286
|
|
2024-05-22 14:30:00+00:00,164.02,164.29,163.95,164.25,3484
|
|
2024-05-22 14:35:00+00:00,164.22,164.46,164.01,164.3,3243
|
|
2024-05-22 14:40:00+00:00,164.29,164.43,164.12,164.25,2275
|
|
2024-05-22 14:45:00+00:00,164.2,164.81,164.18,164.73,2808
|
|
2024-05-22 14:50:00+00:00,164.74,164.79,164.32,164.41,2307
|
|
2024-05-22 14:55:00+00:00,164.41,164.66,164.33,164.61,2170
|
|
2024-05-22 15:00:00+00:00,164.61,164.72,164.54,164.69,2352
|
|
2024-05-22 15:05:00+00:00,164.68,164.91,164.53,164.78,2656
|
|
2024-05-22 15:10:00+00:00,164.77,164.78,164.45,164.58,3082
|
|
2024-05-22 15:15:00+00:00,164.57,164.9,164.22,164.27,3737
|
|
2024-05-22 15:20:00+00:00,164.3,164.85,164.21,164.84,2598
|
|
2024-05-22 15:25:00+00:00,164.83,165.02,164.76,164.97,2658
|
|
2024-05-22 15:30:00+00:00,164.97,165.62,164.95,165.54,4112
|
|
2024-05-22 15:35:00+00:00,165.56,165.64,165.03,165.03,3547
|
|
2024-05-22 15:40:00+00:00,165.01,165.38,164.86,164.92,3844
|
|
2024-05-22 15:45:00+00:00,164.92,165.4,164.88,164.99,3787
|
|
2024-05-22 15:50:00+00:00,164.98,165.25,164.49,165.07,5955
|
|
2024-05-22 15:55:00+00:00,165.09,165.66,165.02,165.59,11231
|
|
2024-05-23 09:30:00+00:00,170.18,171.58,169.54,170.35,28149
|
|
2024-05-23 09:35:00+00:00,170.27,172.15,170.24,171.8,19963
|
|
2024-05-23 09:40:00+00:00,171.79,171.89,170.41,171.57,14377
|
|
2024-05-23 09:45:00+00:00,171.46,173.14,171.15,172.21,21016
|
|
2024-05-23 09:50:00+00:00,172.21,172.24,168.13,168.39,19595
|
|
2024-05-23 09:55:00+00:00,168.38,168.66,167.02,167.4,16156
|
|
2024-05-23 10:00:00+00:00,167.42,167.69,166.71,167.11,13240
|
|
2024-05-23 10:05:00+00:00,167.09,167.58,166.06,166.58,15122
|
|
2024-05-23 10:10:00+00:00,166.59,166.76,165.91,166.44,13106
|
|
2024-05-23 10:15:00+00:00,166.42,166.48,165.37,165.67,13249
|
|
2024-05-23 10:20:00+00:00,165.66,165.87,164.26,164.65,17255
|
|
2024-05-23 10:25:00+00:00,164.67,165.58,164.49,165.31,16808
|
|
2024-05-23 10:30:00+00:00,165.31,165.79,164.6,164.64,11149
|
|
2024-05-23 10:35:00+00:00,164.63,164.65,163.51,163.52,15006
|
|
2024-05-23 10:40:00+00:00,163.51,163.66,161.66,162.14,25567
|
|
2024-05-23 10:45:00+00:00,162.17,162.4,160.84,161.22,25686
|
|
2024-05-23 10:50:00+00:00,161.18,161.2,160.39,160.79,21357
|
|
2024-05-23 10:55:00+00:00,160.75,161.06,160.44,160.86,12375
|
|
2024-05-23 11:00:00+00:00,160.89,161.89,160.41,161.46,19211
|
|
2024-05-23 11:05:00+00:00,161.46,162.04,161.25,161.97,10433
|
|
2024-05-23 11:10:00+00:00,161.97,162.77,161.89,162.74,12322
|
|
2024-05-23 11:15:00+00:00,162.75,162.91,162.2,162.44,8826
|
|
2024-05-23 11:20:00+00:00,162.45,163.56,162.44,163.51,10860
|
|
2024-05-23 11:25:00+00:00,163.49,163.73,163.25,163.49,9179
|
|
2024-05-23 11:30:00+00:00,163.49,163.8,163.09,163.7,9888
|
|
2024-05-23 11:35:00+00:00,163.69,164.07,163.25,163.86,10271
|
|
2024-05-23 11:40:00+00:00,163.85,164.15,163.8,164.09,7367
|
|
2024-05-23 11:45:00+00:00,164.11,164.39,163.8,164.07,10152
|
|
2024-05-23 11:50:00+00:00,164.05,164.39,163.81,163.93,6989
|
|
2024-05-23 11:55:00+00:00,163.95,164.01,163.26,163.37,9918
|
|
2024-05-23 12:00:00+00:00,163.36,164.5,163.25,164.12,9944
|
|
2024-05-23 12:05:00+00:00,164.12,164.36,163.6,163.75,6427
|
|
2024-05-23 12:10:00+00:00,163.75,163.75,162.96,163.05,5746
|
|
2024-05-23 12:15:00+00:00,163.02,163.87,162.82,163.83,7235
|
|
2024-05-23 12:20:00+00:00,163.84,163.93,163.62,163.7,3802
|
|
2024-05-23 12:25:00+00:00,163.74,164.1,163.56,164.06,4930
|
|
2024-05-23 12:30:00+00:00,164.05,164.19,163.84,163.9,4469
|
|
2024-05-23 12:35:00+00:00,163.93,164.16,163.7,163.7,4269
|
|
2024-05-23 12:40:00+00:00,163.67,163.77,163.08,163.12,4612
|
|
2024-05-23 12:45:00+00:00,163.11,163.3,162.57,162.75,6256
|
|
2024-05-23 12:50:00+00:00,162.75,162.9,162.4,162.67,5142
|
|
2024-05-23 12:55:00+00:00,162.68,162.91,162.23,162.25,4508
|
|
2024-05-23 13:00:00+00:00,162.23,162.4,161.9,162.0,5078
|
|
2024-05-23 13:05:00+00:00,162.0,162.43,161.99,162.34,4591
|
|
2024-05-23 13:10:00+00:00,162.34,162.44,162.11,162.28,3202
|
|
2024-05-23 13:15:00+00:00,162.29,162.36,161.52,161.59,4914
|
|
2024-05-23 13:20:00+00:00,161.57,161.75,161.4,161.7,4995
|
|
2024-05-23 13:25:00+00:00,161.71,162.07,161.58,162.0,4113
|
|
2024-05-23 13:30:00+00:00,162.0,162.12,161.73,161.88,4062
|
|
2024-05-23 13:35:00+00:00,161.93,162.07,160.88,160.95,6365
|
|
2024-05-23 13:40:00+00:00,160.91,161.31,160.31,160.41,7136
|
|
2024-05-23 13:45:00+00:00,160.42,160.74,160.23,160.58,6691
|
|
2024-05-23 13:50:00+00:00,160.6,160.85,160.02,160.23,6224
|
|
2024-05-23 13:55:00+00:00,160.24,160.34,159.57,159.65,8973
|
|
2024-05-23 14:00:00+00:00,159.64,159.92,159.28,159.31,6411
|
|
2024-05-23 14:05:00+00:00,159.3,159.8,159.12,159.69,6669
|
|
2024-05-23 14:10:00+00:00,159.66,159.84,159.01,159.27,6032
|
|
2024-05-23 14:15:00+00:00,159.26,159.64,158.85,158.91,5744
|
|
2024-05-23 14:20:00+00:00,158.91,159.56,158.81,158.81,5502
|
|
2024-05-23 14:25:00+00:00,158.81,159.29,158.76,158.89,5929
|
|
2024-05-23 14:30:00+00:00,158.87,159.02,158.4,158.84,6818
|
|
2024-05-23 14:35:00+00:00,158.84,159.47,158.61,159.47,6266
|
|
2024-05-23 14:40:00+00:00,159.46,159.56,158.9,158.94,6589
|
|
2024-05-23 14:45:00+00:00,158.93,159.18,158.36,158.71,6912
|
|
2024-05-23 14:50:00+00:00,158.7,158.8,158.28,158.43,5492
|
|
2024-05-23 14:55:00+00:00,158.44,158.61,158.31,158.37,3676
|
|
2024-05-23 15:00:00+00:00,158.36,159.13,158.32,158.68,6008
|
|
2024-05-23 15:05:00+00:00,158.7,159.13,158.33,158.92,5868
|
|
2024-05-23 15:10:00+00:00,158.93,158.97,158.44,158.63,4942
|
|
2024-05-23 15:15:00+00:00,158.66,158.96,158.27,158.85,5285
|
|
2024-05-23 15:20:00+00:00,158.84,159.16,158.7,158.92,4996
|
|
2024-05-23 15:25:00+00:00,158.95,159.33,158.77,159.1,4689
|
|
2024-05-23 15:30:00+00:00,159.1,159.98,159.1,159.89,7570
|
|
2024-05-23 15:35:00+00:00,159.85,160.19,159.74,160.03,6600
|
|
2024-05-23 15:40:00+00:00,160.02,160.5,159.92,160.34,7450
|
|
2024-05-23 15:45:00+00:00,160.36,160.57,160.05,160.18,6737
|
|
2024-05-23 15:50:00+00:00,160.18,160.44,159.72,160.24,8181
|
|
2024-05-23 15:55:00+00:00,160.25,160.52,159.88,160.48,13440
|
|
2024-05-24 09:30:00+00:00,161.39,162.24,160.47,161.82,15746
|
|
2024-05-24 09:35:00+00:00,161.86,161.9,160.25,160.97,11787
|
|
2024-05-24 09:40:00+00:00,160.99,162.76,160.96,162.64,13971
|
|
2024-05-24 09:45:00+00:00,162.63,163.18,162.37,162.91,12036
|
|
2024-05-24 09:50:00+00:00,162.9,163.06,162.44,162.61,9084
|
|
2024-05-24 09:55:00+00:00,162.64,163.53,162.62,163.37,11438
|
|
2024-05-24 10:00:00+00:00,163.38,164.36,163.38,163.77,13537
|
|
2024-05-24 10:05:00+00:00,163.8,164.76,163.69,164.67,12460
|
|
2024-05-24 10:10:00+00:00,164.66,165.16,164.3,164.96,12473
|
|
2024-05-24 10:15:00+00:00,164.97,165.84,164.91,165.81,14264
|
|
2024-05-24 10:20:00+00:00,165.84,165.89,165.33,165.57,11593
|
|
2024-05-24 10:25:00+00:00,165.6,165.85,165.23,165.3,9750
|
|
2024-05-24 10:30:00+00:00,165.31,165.86,165.07,165.45,9548
|
|
2024-05-24 10:35:00+00:00,165.46,165.55,164.79,164.88,8608
|
|
2024-05-24 10:40:00+00:00,164.87,165.63,164.8,165.51,7375
|
|
2024-05-24 10:45:00+00:00,165.53,165.59,165.24,165.56,5033
|
|
2024-05-24 10:50:00+00:00,165.57,165.74,165.17,165.4,5883
|
|
2024-05-24 10:55:00+00:00,165.4,165.44,165.09,165.33,5211
|
|
2024-05-24 11:00:00+00:00,165.34,165.45,164.95,165.2,4935
|
|
2024-05-24 11:05:00+00:00,165.2,165.5,164.95,165.01,4282
|
|
2024-05-24 11:10:00+00:00,165.01,165.9,164.96,165.85,6668
|
|
2024-05-24 11:15:00+00:00,165.85,166.49,165.74,166.43,8180
|
|
2024-05-24 11:20:00+00:00,166.42,166.49,166.13,166.27,4376
|
|
2024-05-24 11:25:00+00:00,166.26,166.44,165.75,165.81,5061
|
|
2024-05-24 11:30:00+00:00,165.83,166.41,165.8,166.24,4978
|
|
2024-05-24 11:35:00+00:00,166.25,166.3,165.66,165.77,4975
|
|
2024-05-24 11:40:00+00:00,165.78,166.22,165.75,166.14,4361
|
|
2024-05-24 11:45:00+00:00,166.16,166.42,165.9,166.03,4868
|
|
2024-05-24 11:50:00+00:00,166.01,166.58,165.84,166.57,5654
|
|
2024-05-24 11:55:00+00:00,166.57,166.74,166.21,166.28,5460
|
|
2024-05-24 12:00:00+00:00,166.29,166.55,166.08,166.16,4399
|
|
2024-05-24 12:05:00+00:00,166.15,166.41,166.12,166.28,2153
|
|
2024-05-24 12:10:00+00:00,166.3,166.35,166.08,166.22,3004
|
|
2024-05-24 12:15:00+00:00,166.21,166.55,166.2,166.51,3867
|
|
2024-05-24 12:20:00+00:00,166.51,166.72,166.28,166.71,4714
|
|
2024-05-24 12:25:00+00:00,166.7,167.08,166.52,166.63,6982
|
|
2024-05-24 12:30:00+00:00,166.65,166.89,166.48,166.83,3676
|
|
2024-05-24 12:35:00+00:00,166.85,166.86,166.39,166.48,3396
|
|
2024-05-24 12:40:00+00:00,166.48,166.65,166.4,166.56,2851
|
|
2024-05-24 12:45:00+00:00,166.57,166.74,166.46,166.6,2802
|
|
2024-05-24 12:50:00+00:00,166.58,166.61,166.37,166.57,2538
|
|
2024-05-24 12:55:00+00:00,166.58,166.6,165.82,165.88,4906
|
|
2024-05-24 13:00:00+00:00,165.91,166.22,165.89,165.98,3156
|
|
2024-05-24 13:05:00+00:00,165.99,166.1,165.71,165.74,3140
|
|
2024-05-24 13:10:00+00:00,165.75,165.93,165.53,165.9,3724
|
|
2024-05-24 13:15:00+00:00,165.9,165.94,165.7,165.88,1988
|
|
2024-05-24 13:20:00+00:00,165.89,166.08,165.78,166.06,1898
|
|
2024-05-24 13:25:00+00:00,166.06,166.26,166.06,166.12,2751
|
|
2024-05-24 13:30:00+00:00,166.12,166.12,165.77,165.92,2420
|
|
2024-05-24 13:35:00+00:00,165.9,166.23,165.9,166.22,2391
|
|
2024-05-24 13:40:00+00:00,166.22,166.26,166.02,166.24,1614
|
|
2024-05-24 13:45:00+00:00,166.24,166.42,166.12,166.25,2735
|
|
2024-05-24 13:50:00+00:00,166.25,166.64,166.23,166.57,3284
|
|
2024-05-24 13:55:00+00:00,166.58,166.79,166.54,166.63,3054
|
|
2024-05-24 14:00:00+00:00,166.62,167.0,166.6,166.97,3841
|
|
2024-05-24 14:05:00+00:00,166.97,167.43,166.94,167.4,5564
|
|
2024-05-24 14:10:00+00:00,167.4,167.44,167.03,167.38,5364
|
|
2024-05-24 14:15:00+00:00,167.37,167.66,167.34,167.5,4961
|
|
2024-05-24 14:20:00+00:00,167.51,167.52,167.04,167.07,4245
|
|
2024-05-24 14:25:00+00:00,167.06,167.19,166.97,167.12,3248
|
|
2024-05-24 14:30:00+00:00,167.12,167.18,166.85,166.9,3110
|
|
2024-05-24 14:35:00+00:00,166.9,167.02,166.71,166.94,3104
|
|
2024-05-24 14:40:00+00:00,166.94,166.94,166.66,166.67,2182
|
|
2024-05-24 14:45:00+00:00,166.67,166.86,166.65,166.84,2007
|
|
2024-05-24 14:50:00+00:00,166.84,166.92,166.64,166.8,2548
|
|
2024-05-24 14:55:00+00:00,166.78,166.87,166.57,166.78,3488
|
|
2024-05-24 15:00:00+00:00,166.77,166.78,166.11,166.2,5124
|
|
2024-05-24 15:05:00+00:00,166.19,166.45,166.1,166.15,3793
|
|
2024-05-24 15:10:00+00:00,166.15,166.49,166.13,166.46,3223
|
|
2024-05-24 15:15:00+00:00,166.45,166.81,166.42,166.59,4341
|
|
2024-05-24 15:20:00+00:00,166.59,166.69,166.51,166.6,2935
|
|
2024-05-24 15:25:00+00:00,166.6,166.79,166.47,166.47,3114
|
|
2024-05-24 15:30:00+00:00,166.46,166.59,166.35,166.52,2788
|
|
2024-05-24 15:35:00+00:00,166.53,166.8,166.41,166.76,3584
|
|
2024-05-24 15:40:00+00:00,166.78,166.78,166.4,166.5,2643
|
|
2024-05-24 15:45:00+00:00,166.5,166.57,166.08,166.1,4986
|
|
2024-05-24 15:50:00+00:00,166.11,166.45,166.09,166.22,5561
|
|
2024-05-24 15:55:00+00:00,166.2,166.44,165.9,166.37,9578
|
|
2024-05-28 09:30:00+00:00,169.62,170.3,167.6,167.62,21909
|
|
2024-05-28 09:35:00+00:00,167.63,168.24,166.84,167.63,11886
|
|
2024-05-28 09:40:00+00:00,167.56,167.98,165.84,166.02,11675
|
|
2024-05-28 09:45:00+00:00,165.98,166.24,164.96,166.15,14725
|
|
2024-05-28 09:50:00+00:00,166.12,167.33,165.88,167.2,12572
|
|
2024-05-28 09:55:00+00:00,167.19,167.2,166.55,166.87,7599
|
|
2024-05-28 10:00:00+00:00,166.86,167.63,166.32,167.52,8964
|
|
2024-05-28 10:05:00+00:00,167.54,167.93,167.43,167.79,6991
|
|
2024-05-28 10:10:00+00:00,167.79,168.44,167.74,168.09,11021
|
|
2024-05-28 10:15:00+00:00,168.13,168.52,167.87,168.41,7838
|
|
2024-05-28 10:20:00+00:00,168.43,169.2,168.25,169.08,9777
|
|
2024-05-28 10:25:00+00:00,169.07,169.6,168.95,169.23,8663
|
|
2024-05-28 10:30:00+00:00,169.21,169.57,168.91,169.06,8405
|
|
2024-05-28 10:35:00+00:00,169.03,169.61,169.0,169.39,8950
|
|
2024-05-28 10:40:00+00:00,169.4,170.92,169.21,170.9,15850
|
|
2024-05-28 10:45:00+00:00,170.93,172.25,170.81,171.97,21178
|
|
2024-05-28 10:50:00+00:00,172.01,172.28,171.45,171.87,13394
|
|
2024-05-28 10:55:00+00:00,171.88,172.62,171.86,172.17,13164
|
|
2024-05-28 11:00:00+00:00,172.16,172.18,171.12,171.21,11113
|
|
2024-05-28 11:05:00+00:00,171.22,171.34,170.8,170.97,7681
|
|
2024-05-28 11:10:00+00:00,170.97,171.7,170.92,171.61,8461
|
|
2024-05-28 11:15:00+00:00,171.62,172.08,171.26,172.01,8924
|
|
2024-05-28 11:20:00+00:00,172.02,172.2,171.8,171.93,6877
|
|
2024-05-28 11:25:00+00:00,171.95,172.39,171.92,172.28,5546
|
|
2024-05-28 11:30:00+00:00,172.3,172.77,172.26,172.77,8917
|
|
2024-05-28 11:35:00+00:00,172.77,172.85,171.9,172.05,8412
|
|
2024-05-28 11:40:00+00:00,172.07,172.26,171.95,172.16,4634
|
|
2024-05-28 11:45:00+00:00,172.17,172.72,172.14,172.43,5680
|
|
2024-05-28 11:50:00+00:00,172.45,172.52,171.95,171.95,4046
|
|
2024-05-28 11:55:00+00:00,171.95,172.33,171.95,172.26,4190
|
|
2024-05-28 12:00:00+00:00,172.27,172.47,171.99,172.0,3695
|
|
2024-05-28 12:05:00+00:00,171.99,172.09,171.72,171.92,5808
|
|
2024-05-28 12:10:00+00:00,171.92,172.5,171.8,172.42,5470
|
|
2024-05-28 12:15:00+00:00,172.41,172.43,171.65,171.93,5080
|
|
2024-05-28 12:20:00+00:00,171.92,172.46,171.91,172.42,3406
|
|
2024-05-28 12:25:00+00:00,172.42,172.55,172.19,172.27,3124
|
|
2024-05-28 12:30:00+00:00,172.26,172.7,172.22,172.66,2951
|
|
2024-05-28 12:35:00+00:00,172.67,173.11,172.61,173.0,5817
|
|
2024-05-28 12:40:00+00:00,173.02,173.69,173.01,173.67,6982
|
|
2024-05-28 12:45:00+00:00,173.69,174.08,173.63,173.86,9594
|
|
2024-05-28 12:50:00+00:00,173.86,174.55,173.81,174.44,9238
|
|
2024-05-28 12:55:00+00:00,174.43,174.48,173.6,173.69,6810
|
|
2024-05-28 13:00:00+00:00,173.67,174.2,173.6,173.76,7026
|
|
2024-05-28 13:05:00+00:00,173.75,173.84,173.0,173.53,7231
|
|
2024-05-28 13:10:00+00:00,173.52,173.83,173.45,173.57,3910
|
|
2024-05-28 13:15:00+00:00,173.54,173.7,173.36,173.5,3895
|
|
2024-05-28 13:20:00+00:00,173.5,173.54,172.85,173.02,4429
|
|
2024-05-28 13:25:00+00:00,173.01,173.69,172.95,173.58,5828
|
|
2024-05-28 13:30:00+00:00,173.57,174.06,173.22,174.03,5496
|
|
2024-05-28 13:35:00+00:00,174.02,174.12,173.84,173.96,4577
|
|
2024-05-28 13:40:00+00:00,173.96,174.28,173.91,174.13,4177
|
|
2024-05-28 13:45:00+00:00,174.13,174.17,173.47,173.49,4019
|
|
2024-05-28 13:50:00+00:00,173.5,173.57,172.75,173.06,6203
|
|
2024-05-28 13:55:00+00:00,173.05,173.06,172.62,172.85,4149
|
|
2024-05-28 14:00:00+00:00,172.83,173.01,172.53,172.94,4465
|
|
2024-05-28 14:05:00+00:00,172.91,173.0,172.57,172.97,3087
|
|
2024-05-28 14:10:00+00:00,172.97,173.1,172.7,172.8,2464
|
|
2024-05-28 14:15:00+00:00,172.79,172.81,172.21,172.47,3809
|
|
2024-05-28 14:20:00+00:00,172.47,172.63,172.09,172.25,3689
|
|
2024-05-28 14:25:00+00:00,172.28,172.38,171.8,171.9,4289
|
|
2024-05-28 14:30:00+00:00,171.85,171.88,171.24,171.57,5957
|
|
2024-05-28 14:35:00+00:00,171.54,171.57,170.5,170.83,9002
|
|
2024-05-28 14:40:00+00:00,170.82,171.35,170.63,170.82,7246
|
|
2024-05-28 14:45:00+00:00,170.83,171.02,170.34,170.87,5553
|
|
2024-05-28 14:50:00+00:00,170.87,171.1,170.68,171.04,4389
|
|
2024-05-28 14:55:00+00:00,171.06,171.76,171.01,171.5,7063
|
|
2024-05-28 15:00:00+00:00,171.48,171.73,171.34,171.45,3867
|
|
2024-05-28 15:05:00+00:00,171.45,171.97,171.41,171.9,4047
|
|
2024-05-28 15:10:00+00:00,171.89,171.92,171.43,171.64,3422
|
|
2024-05-28 15:15:00+00:00,171.63,171.64,171.38,171.44,2668
|
|
2024-05-28 15:20:00+00:00,171.45,172.01,171.39,171.98,3898
|
|
2024-05-28 15:25:00+00:00,171.99,172.17,171.51,171.58,4843
|
|
2024-05-28 15:30:00+00:00,171.6,172.14,171.56,172.06,4099
|
|
2024-05-28 15:35:00+00:00,172.05,172.08,171.7,171.84,3299
|
|
2024-05-28 15:40:00+00:00,171.84,171.96,171.2,171.21,3737
|
|
2024-05-28 15:45:00+00:00,171.23,171.3,170.75,170.78,6012
|
|
2024-05-28 15:50:00+00:00,170.8,171.45,170.8,171.31,5345
|
|
2024-05-28 15:55:00+00:00,171.35,171.81,171.04,171.66,9898
|
|
2024-05-29 09:30:00+00:00,167.58,168.48,165.87,166.06,23756
|
|
2024-05-29 09:35:00+00:00,166.06,166.55,165.15,165.89,19979
|
|
2024-05-29 09:40:00+00:00,165.91,165.99,164.13,164.29,17981
|
|
2024-05-29 09:45:00+00:00,164.29,164.34,162.91,163.39,23310
|
|
2024-05-29 09:50:00+00:00,163.39,164.27,163.39,164.27,17262
|
|
2024-05-29 09:55:00+00:00,164.25,164.9,164.1,164.22,13204
|
|
2024-05-29 10:00:00+00:00,164.24,164.61,163.91,164.51,8763
|
|
2024-05-29 10:05:00+00:00,164.51,164.66,163.8,164.13,8653
|
|
2024-05-29 10:10:00+00:00,164.11,164.5,164.07,164.42,6072
|
|
2024-05-29 10:15:00+00:00,164.44,165.2,164.22,165.12,11375
|
|
2024-05-29 10:20:00+00:00,165.12,165.43,163.98,164.7,12894
|
|
2024-05-29 10:25:00+00:00,164.68,165.35,164.61,165.22,8365
|
|
2024-05-29 10:30:00+00:00,165.24,165.45,164.98,165.1,7632
|
|
2024-05-29 10:35:00+00:00,165.11,165.24,164.78,164.96,6503
|
|
2024-05-29 10:40:00+00:00,164.97,165.22,164.55,165.12,5395
|
|
2024-05-29 10:45:00+00:00,165.09,165.63,165.04,165.48,7405
|
|
2024-05-29 10:50:00+00:00,165.46,165.89,165.3,165.65,5699
|
|
2024-05-29 10:55:00+00:00,165.64,165.85,165.42,165.53,4084
|
|
2024-05-29 11:00:00+00:00,165.51,165.94,165.47,165.86,5497
|
|
2024-05-29 11:05:00+00:00,165.86,166.15,165.56,165.8,6726
|
|
2024-05-29 11:10:00+00:00,165.8,166.52,165.72,166.07,6637
|
|
2024-05-29 11:15:00+00:00,166.08,166.48,165.94,166.2,5624
|
|
2024-05-29 11:20:00+00:00,166.18,166.4,166.06,166.38,3510
|
|
2024-05-29 11:25:00+00:00,166.38,166.84,166.31,166.82,5277
|
|
2024-05-29 11:30:00+00:00,166.8,166.81,166.15,166.21,5558
|
|
2024-05-29 11:35:00+00:00,166.2,166.64,165.85,165.93,4965
|
|
2024-05-29 11:40:00+00:00,165.92,165.93,165.66,165.75,4418
|
|
2024-05-29 11:45:00+00:00,165.74,166.1,165.67,166.09,3374
|
|
2024-05-29 11:50:00+00:00,166.09,166.39,166.05,166.38,3241
|
|
2024-05-29 11:55:00+00:00,166.38,166.49,166.26,166.37,2612
|
|
2024-05-29 12:00:00+00:00,166.37,166.64,166.1,166.36,3402
|
|
2024-05-29 12:05:00+00:00,166.34,166.36,166.11,166.24,2555
|
|
2024-05-29 12:10:00+00:00,166.23,166.24,165.76,165.79,4011
|
|
2024-05-29 12:15:00+00:00,165.79,166.22,165.75,166.1,2649
|
|
2024-05-29 12:20:00+00:00,166.09,166.39,166.02,166.09,3076
|
|
2024-05-29 12:25:00+00:00,166.1,166.37,166.02,166.2,2584
|
|
2024-05-29 12:30:00+00:00,166.22,166.59,166.15,166.48,3398
|
|
2024-05-29 12:35:00+00:00,166.48,166.62,166.28,166.37,2990
|
|
2024-05-29 12:40:00+00:00,166.34,166.38,165.96,166.06,3185
|
|
2024-05-29 12:45:00+00:00,166.05,166.35,165.94,166.22,3004
|
|
2024-05-29 12:50:00+00:00,166.21,166.27,165.98,166.0,2198
|
|
2024-05-29 12:55:00+00:00,166.01,166.35,165.94,166.04,2569
|
|
2024-05-29 13:00:00+00:00,166.04,166.16,165.55,165.77,3956
|
|
2024-05-29 13:05:00+00:00,165.75,166.48,165.72,166.38,4429
|
|
2024-05-29 13:10:00+00:00,166.38,166.55,166.28,166.4,2785
|
|
2024-05-29 13:15:00+00:00,166.4,166.81,166.37,166.41,3460
|
|
2024-05-29 13:20:00+00:00,166.42,166.65,166.3,166.41,3468
|
|
2024-05-29 13:25:00+00:00,166.45,166.49,166.28,166.43,1887
|
|
2024-05-29 13:30:00+00:00,166.41,166.47,166.16,166.2,2257
|
|
2024-05-29 13:35:00+00:00,166.19,166.22,165.67,165.93,4165
|
|
2024-05-29 13:40:00+00:00,165.93,166.07,165.67,165.96,2686
|
|
2024-05-29 13:45:00+00:00,165.96,166.21,165.9,166.21,3036
|
|
2024-05-29 13:50:00+00:00,166.18,166.48,166.15,166.17,3369
|
|
2024-05-29 13:55:00+00:00,166.16,166.22,165.88,166.12,2429
|
|
2024-05-29 14:00:00+00:00,166.11,166.2,165.92,165.94,2015
|
|
2024-05-29 14:05:00+00:00,165.93,165.95,165.64,165.84,3289
|
|
2024-05-29 14:10:00+00:00,165.83,166.11,165.77,166.07,3828
|
|
2024-05-29 14:15:00+00:00,166.07,166.07,165.68,165.81,2469
|
|
2024-05-29 14:20:00+00:00,165.83,165.86,165.47,165.5,3478
|
|
2024-05-29 14:25:00+00:00,165.53,165.54,164.83,164.83,7051
|
|
2024-05-29 14:30:00+00:00,164.83,165.07,164.67,164.79,5440
|
|
2024-05-29 14:35:00+00:00,164.79,164.94,164.63,164.81,4137
|
|
2024-05-29 14:40:00+00:00,164.79,165.24,164.7,165.05,4885
|
|
2024-05-29 14:45:00+00:00,165.04,165.29,164.71,165.17,4406
|
|
2024-05-29 14:50:00+00:00,165.18,165.35,165.02,165.33,2672
|
|
2024-05-29 14:55:00+00:00,165.33,165.5,165.16,165.32,3323
|
|
2024-05-29 15:00:00+00:00,165.34,165.82,165.33,165.72,4740
|
|
2024-05-29 15:05:00+00:00,165.72,165.93,165.61,165.73,3976
|
|
2024-05-29 15:10:00+00:00,165.74,165.84,165.5,165.79,3391
|
|
2024-05-29 15:15:00+00:00,165.79,165.91,165.63,165.66,2546
|
|
2024-05-29 15:20:00+00:00,165.66,166.03,165.64,166.02,3899
|
|
2024-05-29 15:25:00+00:00,166.03,166.1,165.78,165.87,3243
|
|
2024-05-29 15:30:00+00:00,165.85,165.9,165.58,165.65,3565
|
|
2024-05-29 15:35:00+00:00,165.64,166.24,165.63,166.2,4045
|
|
2024-05-29 15:40:00+00:00,166.19,166.25,165.92,165.99,3624
|
|
2024-05-29 15:45:00+00:00,165.98,166.2,165.81,165.89,3885
|
|
2024-05-29 15:50:00+00:00,165.87,166.08,165.31,165.46,5771
|
|
2024-05-29 15:55:00+00:00,165.47,165.49,164.98,165.26,11302
|
|
2024-05-30 09:30:00+00:00,167.92,167.95,164.77,164.84,17254
|
|
2024-05-30 09:35:00+00:00,164.87,166.45,164.18,166.16,12631
|
|
2024-05-30 09:40:00+00:00,166.19,166.34,165.45,165.8,7828
|
|
2024-05-30 09:45:00+00:00,165.81,166.59,165.34,166.27,7002
|
|
2024-05-30 09:50:00+00:00,166.27,166.64,165.95,166.1,4962
|
|
2024-05-30 09:55:00+00:00,166.08,166.33,165.43,165.96,5811
|
|
2024-05-30 10:00:00+00:00,165.95,166.2,165.1,165.89,6594
|
|
2024-05-30 10:05:00+00:00,165.9,166.54,165.73,165.89,6070
|
|
2024-05-30 10:10:00+00:00,165.88,165.92,164.8,165.04,6872
|
|
2024-05-30 10:15:00+00:00,165.02,165.89,164.92,165.85,5510
|
|
2024-05-30 10:20:00+00:00,165.84,166.24,165.54,165.61,5642
|
|
2024-05-30 10:25:00+00:00,165.6,165.87,165.34,165.34,3604
|
|
2024-05-30 10:30:00+00:00,165.33,165.57,164.41,164.53,5239
|
|
2024-05-30 10:35:00+00:00,164.52,164.63,163.95,164.02,6892
|
|
2024-05-30 10:40:00+00:00,164.03,164.25,163.8,164.11,4930
|
|
2024-05-30 10:45:00+00:00,164.1,164.55,163.99,164.5,4764
|
|
2024-05-30 10:50:00+00:00,164.51,164.78,164.22,164.77,4427
|
|
2024-05-30 10:55:00+00:00,164.78,165.25,164.7,164.86,5075
|
|
2024-05-30 11:00:00+00:00,164.86,165.08,164.05,164.05,4562
|
|
2024-05-30 11:05:00+00:00,164.05,164.74,163.89,164.73,3876
|
|
2024-05-30 11:10:00+00:00,164.7,164.85,164.6,164.73,1864
|
|
2024-05-30 11:15:00+00:00,164.71,165.02,164.68,164.96,2643
|
|
2024-05-30 11:20:00+00:00,164.95,165.28,164.76,165.07,2956
|
|
2024-05-30 11:25:00+00:00,165.07,165.35,164.88,165.26,2584
|
|
2024-05-30 11:30:00+00:00,165.26,165.7,165.17,165.58,4443
|
|
2024-05-30 11:35:00+00:00,165.56,165.75,165.24,165.58,3482
|
|
2024-05-30 11:40:00+00:00,165.59,165.94,165.59,165.71,3699
|
|
2024-05-30 11:45:00+00:00,165.72,166.06,165.67,165.87,3051
|
|
2024-05-30 11:50:00+00:00,165.89,166.25,165.8,166.01,3399
|
|
2024-05-30 11:55:00+00:00,166.01,166.16,165.9,165.99,2225
|
|
2024-05-30 12:00:00+00:00,166.01,166.59,166.01,166.59,4533
|
|
2024-05-30 12:05:00+00:00,166.6,166.84,166.45,166.48,4974
|
|
2024-05-30 12:10:00+00:00,166.49,166.92,166.47,166.84,3626
|
|
2024-05-30 12:15:00+00:00,166.85,167.27,166.8,167.25,5786
|
|
2024-05-30 12:20:00+00:00,167.27,167.59,167.13,167.29,6749
|
|
2024-05-30 12:25:00+00:00,167.29,167.45,167.01,167.15,4463
|
|
2024-05-30 12:30:00+00:00,167.15,167.35,166.98,167.34,3351
|
|
2024-05-30 12:35:00+00:00,167.33,167.64,167.18,167.18,3441
|
|
2024-05-30 12:40:00+00:00,167.19,167.38,166.94,167.28,3447
|
|
2024-05-30 12:45:00+00:00,167.26,167.53,167.0,167.12,3364
|
|
2024-05-30 12:50:00+00:00,167.11,167.5,166.96,167.38,2816
|
|
2024-05-30 12:55:00+00:00,167.36,167.44,167.15,167.4,2340
|
|
2024-05-30 13:00:00+00:00,167.4,167.9,167.32,167.45,4821
|
|
2024-05-30 13:05:00+00:00,167.45,167.93,167.35,167.77,4133
|
|
2024-05-30 13:10:00+00:00,167.79,168.26,167.68,168.07,5834
|
|
2024-05-30 13:15:00+00:00,168.05,168.14,167.83,167.92,3503
|
|
2024-05-30 13:20:00+00:00,167.94,168.24,167.91,168.24,3092
|
|
2024-05-30 13:25:00+00:00,168.23,168.39,168.09,168.16,3630
|
|
2024-05-30 13:30:00+00:00,168.17,168.54,168.03,168.36,3767
|
|
2024-05-30 13:35:00+00:00,168.38,168.51,168.31,168.36,2543
|
|
2024-05-30 13:40:00+00:00,168.36,168.75,168.36,168.57,3600
|
|
2024-05-30 13:45:00+00:00,168.59,168.73,168.15,168.17,3390
|
|
2024-05-30 13:50:00+00:00,168.18,168.27,167.9,168.19,3446
|
|
2024-05-30 13:55:00+00:00,168.21,168.24,167.9,168.13,2824
|
|
2024-05-30 14:00:00+00:00,168.1,168.13,167.7,167.74,3568
|
|
2024-05-30 14:05:00+00:00,167.7,167.96,167.63,167.75,2893
|
|
2024-05-30 14:10:00+00:00,167.73,167.73,167.44,167.52,3481
|
|
2024-05-30 14:15:00+00:00,167.53,167.77,167.07,167.71,3560
|
|
2024-05-30 14:20:00+00:00,167.71,167.83,167.52,167.69,2714
|
|
2024-05-30 14:25:00+00:00,167.69,167.7,167.41,167.67,2242
|
|
2024-05-30 14:30:00+00:00,167.66,168.06,167.65,167.9,3212
|
|
2024-05-30 14:35:00+00:00,167.89,167.9,167.47,167.56,2959
|
|
2024-05-30 14:40:00+00:00,167.57,167.74,167.52,167.66,1752
|
|
2024-05-30 14:45:00+00:00,167.64,167.83,167.41,167.42,2598
|
|
2024-05-30 14:50:00+00:00,167.42,167.75,167.37,167.49,2453
|
|
2024-05-30 14:55:00+00:00,167.47,167.58,167.3,167.55,2121
|
|
2024-05-30 15:00:00+00:00,167.58,167.65,167.2,167.39,2443
|
|
2024-05-30 15:05:00+00:00,167.39,167.88,167.39,167.86,2880
|
|
2024-05-30 15:10:00+00:00,167.87,168.06,167.85,167.96,2623
|
|
2024-05-30 15:15:00+00:00,167.96,168.19,167.89,167.95,3026
|
|
2024-05-30 15:20:00+00:00,167.93,167.94,166.01,166.15,12938
|
|
2024-05-30 15:25:00+00:00,166.15,166.88,166.08,166.8,6863
|
|
2024-05-30 15:30:00+00:00,166.8,167.23,166.29,166.43,5472
|
|
2024-05-30 15:35:00+00:00,166.41,166.53,166.02,166.47,5922
|
|
2024-05-30 15:40:00+00:00,166.47,166.49,165.99,166.17,5207
|
|
2024-05-30 15:45:00+00:00,166.15,166.46,165.36,165.44,7845
|
|
2024-05-30 15:50:00+00:00,165.46,166.9,165.4,166.78,8532
|
|
2024-05-30 15:55:00+00:00,166.8,167.11,166.57,166.74,10924
|
|
2024-05-31 09:30:00+00:00,166.66,167.15,165.67,166.06,12244
|
|
2024-05-31 09:35:00+00:00,166.09,168.18,165.92,168.0,11180
|
|
2024-05-31 09:40:00+00:00,168.0,168.55,167.55,167.79,8790
|
|
2024-05-31 09:45:00+00:00,167.78,168.53,167.12,168.05,9396
|
|
2024-05-31 09:50:00+00:00,168.09,168.12,166.92,167.36,7086
|
|
2024-05-31 09:55:00+00:00,167.43,168.2,167.25,167.97,6613
|
|
2024-05-31 10:00:00+00:00,167.97,168.03,167.11,167.7,6633
|
|
2024-05-31 10:05:00+00:00,167.7,169.5,167.63,169.3,10548
|
|
2024-05-31 10:10:00+00:00,169.32,169.34,167.59,167.8,9009
|
|
2024-05-31 10:15:00+00:00,167.8,167.81,166.17,166.2,9489
|
|
2024-05-31 10:20:00+00:00,166.2,166.37,164.26,164.27,12138
|
|
2024-05-31 10:25:00+00:00,164.28,165.07,164.25,164.86,9194
|
|
2024-05-31 10:30:00+00:00,164.8,164.8,163.44,163.55,10997
|
|
2024-05-31 10:35:00+00:00,163.54,163.64,162.97,163.59,10230
|
|
2024-05-31 10:40:00+00:00,163.58,163.84,162.83,163.0,7945
|
|
2024-05-31 10:45:00+00:00,163.0,163.46,162.69,163.18,7426
|
|
2024-05-31 10:50:00+00:00,163.23,163.45,163.07,163.37,3586
|
|
2024-05-31 10:55:00+00:00,163.38,163.89,163.31,163.44,5603
|
|
2024-05-31 11:00:00+00:00,163.43,163.48,162.53,162.7,5733
|
|
2024-05-31 11:05:00+00:00,162.75,162.98,162.6,162.84,4273
|
|
2024-05-31 11:10:00+00:00,162.84,163.12,162.24,162.5,7073
|
|
2024-05-31 11:15:00+00:00,162.5,162.73,162.34,162.47,4523
|
|
2024-05-31 11:20:00+00:00,162.47,162.56,162.06,162.4,4540
|
|
2024-05-31 11:25:00+00:00,162.39,162.44,161.92,162.42,4504
|
|
2024-05-31 11:30:00+00:00,162.37,162.37,161.85,162.15,3971
|
|
2024-05-31 11:35:00+00:00,162.11,162.45,161.91,162.18,4313
|
|
2024-05-31 11:40:00+00:00,162.16,162.36,161.76,161.83,5939
|
|
2024-05-31 11:45:00+00:00,161.83,162.42,161.78,162.34,3276
|
|
2024-05-31 11:50:00+00:00,162.39,162.41,161.28,161.37,6092
|
|
2024-05-31 11:55:00+00:00,161.38,161.7,161.32,161.43,3547
|
|
2024-05-31 12:00:00+00:00,161.42,161.67,160.88,161.24,5790
|
|
2024-05-31 12:05:00+00:00,161.27,161.38,161.06,161.16,2646
|
|
2024-05-31 12:10:00+00:00,161.16,161.21,160.81,160.96,3045
|
|
2024-05-31 12:15:00+00:00,160.96,161.08,160.36,160.63,5337
|
|
2024-05-31 12:20:00+00:00,160.62,160.86,160.07,160.74,5082
|
|
2024-05-31 12:25:00+00:00,160.73,160.75,160.42,160.54,3316
|
|
2024-05-31 12:30:00+00:00,160.53,160.97,160.53,160.81,2734
|
|
2024-05-31 12:35:00+00:00,160.79,161.08,160.66,161.08,2580
|
|
2024-05-31 12:40:00+00:00,161.1,161.62,161.01,161.39,4589
|
|
2024-05-31 12:45:00+00:00,161.41,161.51,161.2,161.34,2652
|
|
2024-05-31 12:50:00+00:00,161.36,161.6,161.05,161.39,2549
|
|
2024-05-31 12:55:00+00:00,161.41,161.53,161.34,161.44,1512
|
|
2024-05-31 13:00:00+00:00,161.44,162.12,161.34,161.89,5012
|
|
2024-05-31 13:05:00+00:00,161.87,162.06,161.66,162.01,2214
|
|
2024-05-31 13:10:00+00:00,162.02,162.17,161.92,162.09,2710
|
|
2024-05-31 13:15:00+00:00,162.08,162.36,162.06,162.31,2324
|
|
2024-05-31 13:20:00+00:00,162.32,162.67,162.2,162.66,2610
|
|
2024-05-31 13:25:00+00:00,162.65,162.86,162.57,162.84,2925
|
|
2024-05-31 13:30:00+00:00,162.85,163.26,162.81,162.85,4719
|
|
2024-05-31 13:35:00+00:00,162.89,163.07,162.7,162.96,3488
|
|
2024-05-31 13:40:00+00:00,162.95,163.05,162.48,162.59,3578
|
|
2024-05-31 13:45:00+00:00,162.58,162.75,162.54,162.67,2053
|
|
2024-05-31 13:50:00+00:00,162.67,162.83,162.25,162.31,3233
|
|
2024-05-31 13:55:00+00:00,162.31,162.53,162.14,162.32,3164
|
|
2024-05-31 14:00:00+00:00,162.33,162.54,162.27,162.49,1738
|
|
2024-05-31 14:05:00+00:00,162.46,162.59,162.06,162.08,2215
|
|
2024-05-31 14:10:00+00:00,162.06,162.51,162.03,162.2,2441
|
|
2024-05-31 14:15:00+00:00,162.21,162.53,162.19,162.43,2088
|
|
2024-05-31 14:20:00+00:00,162.42,162.49,162.29,162.48,1241
|
|
2024-05-31 14:25:00+00:00,162.48,162.56,162.11,162.3,3105
|
|
2024-05-31 14:30:00+00:00,162.31,162.43,162.17,162.35,1789
|
|
2024-05-31 14:35:00+00:00,162.35,162.64,162.32,162.55,1896
|
|
2024-05-31 14:40:00+00:00,162.56,162.99,162.47,162.96,2665
|
|
2024-05-31 14:45:00+00:00,162.95,163.15,162.88,162.9,2794
|
|
2024-05-31 14:50:00+00:00,162.88,162.94,162.65,162.88,3134
|
|
2024-05-31 14:55:00+00:00,162.88,163.17,162.83,163.0,2288
|
|
2024-05-31 15:00:00+00:00,163.0,163.19,162.79,163.14,2827
|
|
2024-05-31 15:05:00+00:00,163.14,163.68,163.12,163.55,4423
|
|
2024-05-31 15:10:00+00:00,163.55,163.85,163.52,163.84,3376
|
|
2024-05-31 15:15:00+00:00,163.83,163.97,163.61,163.96,3622
|
|
2024-05-31 15:20:00+00:00,163.96,164.08,163.74,164.04,4013
|
|
2024-05-31 15:25:00+00:00,164.05,164.24,163.87,163.88,3895
|
|
2024-05-31 15:30:00+00:00,163.86,164.3,163.73,164.2,4221
|
|
2024-05-31 15:35:00+00:00,164.18,164.36,164.14,164.27,3331
|
|
2024-05-31 15:40:00+00:00,164.26,165.17,164.25,165.09,8792
|
|
2024-05-31 15:45:00+00:00,165.07,165.52,164.86,165.44,8331
|
|
2024-05-31 15:50:00+00:00,165.41,166.57,165.32,166.51,13322
|
|
2024-05-31 15:55:00+00:00,166.54,167.28,166.47,167.27,29446
|
|
2024-06-03 09:30:00+00:00,170.8,171.08,169.1,169.37,23803
|
|
2024-06-03 09:35:00+00:00,169.39,169.7,168.52,168.73,13676
|
|
2024-06-03 09:40:00+00:00,168.71,170.45,168.68,169.28,16013
|
|
2024-06-03 09:45:00+00:00,169.36,170.12,169.1,169.43,9669
|
|
2024-06-03 09:50:00+00:00,169.38,169.38,167.45,167.53,12906
|
|
2024-06-03 09:55:00+00:00,167.56,167.63,166.74,166.86,11234
|
|
2024-06-03 10:00:00+00:00,166.94,167.61,166.21,166.41,11516
|
|
2024-06-03 10:05:00+00:00,166.44,166.65,165.37,165.45,10064
|
|
2024-06-03 10:10:00+00:00,165.44,166.01,165.17,165.92,9740
|
|
2024-06-03 10:15:00+00:00,165.95,167.14,165.91,166.86,10613
|
|
2024-06-03 10:20:00+00:00,166.88,167.16,166.07,166.83,9061
|
|
2024-06-03 10:25:00+00:00,166.84,167.0,165.93,166.34,6796
|
|
2024-06-03 10:30:00+00:00,166.33,166.35,164.81,164.9,9261
|
|
2024-06-03 10:35:00+00:00,164.9,165.0,164.08,164.78,9439
|
|
2024-06-03 10:40:00+00:00,164.81,165.18,164.62,164.86,8018
|
|
2024-06-03 10:45:00+00:00,164.85,165.01,163.85,164.16,8241
|
|
2024-06-03 10:50:00+00:00,164.16,164.22,163.32,163.36,9564
|
|
2024-06-03 10:55:00+00:00,163.38,163.91,162.93,163.88,9619
|
|
2024-06-03 11:00:00+00:00,163.87,163.9,163.35,163.63,5124
|
|
2024-06-03 11:05:00+00:00,163.63,164.28,163.53,164.22,6881
|
|
2024-06-03 11:10:00+00:00,164.2,164.6,164.12,164.18,6041
|
|
2024-06-03 11:15:00+00:00,164.18,164.59,164.01,164.37,4857
|
|
2024-06-03 11:20:00+00:00,164.37,164.95,164.37,164.8,4714
|
|
2024-06-03 11:25:00+00:00,164.8,164.89,164.33,164.5,5131
|
|
2024-06-03 11:30:00+00:00,164.5,164.8,164.3,164.5,3967
|
|
2024-06-03 11:35:00+00:00,164.49,165.24,164.38,165.0,5884
|
|
2024-06-03 11:40:00+00:00,164.99,165.33,164.74,164.82,4626
|
|
2024-06-03 11:45:00+00:00,164.82,164.85,164.15,164.17,3706
|
|
2024-06-03 11:50:00+00:00,164.17,164.33,163.93,164.03,4931
|
|
2024-06-03 11:55:00+00:00,164.03,164.03,163.44,163.9,5889
|
|
2024-06-03 12:00:00+00:00,163.88,164.41,163.28,163.57,6802
|
|
2024-06-03 12:05:00+00:00,163.57,163.67,162.57,162.67,7815
|
|
2024-06-03 12:10:00+00:00,162.66,162.75,161.2,161.33,12788
|
|
2024-06-03 12:15:00+00:00,161.34,161.96,161.26,161.78,10134
|
|
2024-06-03 12:20:00+00:00,161.77,162.06,161.15,161.31,6795
|
|
2024-06-03 12:25:00+00:00,161.31,161.89,161.21,161.59,5903
|
|
2024-06-03 12:30:00+00:00,161.58,161.77,160.98,161.03,6105
|
|
2024-06-03 12:35:00+00:00,161.03,161.85,160.91,161.78,6167
|
|
2024-06-03 12:40:00+00:00,161.79,161.98,161.44,161.82,4411
|
|
2024-06-03 12:45:00+00:00,161.83,162.14,161.5,161.81,3755
|
|
2024-06-03 12:50:00+00:00,161.83,161.94,161.25,161.82,4227
|
|
2024-06-03 12:55:00+00:00,161.86,162.1,161.35,161.47,3655
|
|
2024-06-03 13:00:00+00:00,161.47,161.69,161.22,161.53,3967
|
|
2024-06-03 13:05:00+00:00,161.56,161.96,161.36,161.62,3485
|
|
2024-06-03 13:10:00+00:00,161.62,161.7,161.1,161.5,4056
|
|
2024-06-03 13:15:00+00:00,161.52,161.77,161.38,161.66,2925
|
|
2024-06-03 13:20:00+00:00,161.62,162.4,161.57,162.15,4607
|
|
2024-06-03 13:25:00+00:00,162.15,162.63,162.03,162.5,4109
|
|
2024-06-03 13:30:00+00:00,162.51,162.74,162.28,162.31,4101
|
|
2024-06-03 13:35:00+00:00,162.29,162.59,162.11,162.44,2698
|
|
2024-06-03 13:40:00+00:00,162.43,162.79,162.19,162.6,3595
|
|
2024-06-03 13:45:00+00:00,162.61,162.7,162.33,162.46,2690
|
|
2024-06-03 13:50:00+00:00,162.45,162.45,161.94,162.2,4159
|
|
2024-06-03 13:55:00+00:00,162.19,162.37,161.98,162.32,3546
|
|
2024-06-03 14:00:00+00:00,162.33,162.6,162.25,162.53,3200
|
|
2024-06-03 14:05:00+00:00,162.53,162.73,162.3,162.62,2590
|
|
2024-06-03 14:10:00+00:00,162.6,162.79,162.06,162.07,3294
|
|
2024-06-03 14:15:00+00:00,162.08,162.44,162.07,162.18,2995
|
|
2024-06-03 14:20:00+00:00,162.19,162.8,162.12,162.62,3954
|
|
2024-06-03 14:25:00+00:00,162.59,162.86,162.26,162.28,3032
|
|
2024-06-03 14:30:00+00:00,162.28,162.63,162.27,162.55,1990
|
|
2024-06-03 14:35:00+00:00,162.52,162.71,162.41,162.68,1921
|
|
2024-06-03 14:40:00+00:00,162.68,162.87,162.44,162.64,3506
|
|
2024-06-03 14:45:00+00:00,162.62,162.88,162.56,162.88,2302
|
|
2024-06-03 14:50:00+00:00,162.87,162.91,162.13,162.19,3977
|
|
2024-06-03 14:55:00+00:00,162.2,162.37,161.88,162.35,4361
|
|
2024-06-03 15:00:00+00:00,162.35,162.6,162.18,162.47,3163
|
|
2024-06-03 15:05:00+00:00,162.46,162.52,162.25,162.46,2196
|
|
2024-06-03 15:10:00+00:00,162.45,162.74,162.35,162.66,3462
|
|
2024-06-03 15:15:00+00:00,162.68,162.75,162.37,162.39,2760
|
|
2024-06-03 15:20:00+00:00,162.4,162.85,162.35,162.68,3997
|
|
2024-06-03 15:25:00+00:00,162.66,162.8,162.48,162.57,2694
|
|
2024-06-03 15:30:00+00:00,162.59,162.67,162.22,162.67,4541
|
|
2024-06-03 15:35:00+00:00,162.67,162.68,162.33,162.44,2994
|
|
2024-06-03 15:40:00+00:00,162.43,162.6,162.21,162.46,3924
|
|
2024-06-03 15:45:00+00:00,162.47,162.69,162.42,162.67,3645
|
|
2024-06-03 15:50:00+00:00,162.69,162.99,162.62,162.86,5420
|
|
2024-06-03 15:55:00+00:00,162.9,163.63,162.9,163.61,12109
|
|
2024-06-04 09:30:00+00:00,162.84,164.83,162.26,162.63,15293
|
|
2024-06-04 09:35:00+00:00,162.63,163.49,161.9,163.22,9886
|
|
2024-06-04 09:40:00+00:00,163.22,163.54,162.1,162.15,9213
|
|
2024-06-04 09:45:00+00:00,162.13,163.07,161.88,162.14,8524
|
|
2024-06-04 09:50:00+00:00,162.15,162.27,161.61,161.69,8120
|
|
2024-06-04 09:55:00+00:00,161.69,162.16,160.8,161.28,11310
|
|
2024-06-04 10:00:00+00:00,161.28,162.39,161.19,161.88,9462
|
|
2024-06-04 10:05:00+00:00,161.88,161.9,160.9,161.15,7142
|
|
2024-06-04 10:10:00+00:00,161.13,161.75,160.62,160.85,7202
|
|
2024-06-04 10:15:00+00:00,160.81,161.69,160.65,161.43,6181
|
|
2024-06-04 10:20:00+00:00,161.4,161.89,161.28,161.75,4372
|
|
2024-06-04 10:25:00+00:00,161.73,162.66,161.71,162.6,6642
|
|
2024-06-04 10:30:00+00:00,162.59,163.06,162.24,162.43,6703
|
|
2024-06-04 10:35:00+00:00,162.45,162.6,161.94,162.58,4578
|
|
2024-06-04 10:40:00+00:00,162.57,162.95,162.4,162.51,4109
|
|
2024-06-04 10:45:00+00:00,162.52,162.89,162.27,162.31,3817
|
|
2024-06-04 10:50:00+00:00,162.26,162.6,161.86,161.96,3635
|
|
2024-06-04 10:55:00+00:00,161.95,162.2,161.6,161.69,3154
|
|
2024-06-04 11:00:00+00:00,161.71,162.1,161.47,161.84,3867
|
|
2024-06-04 11:05:00+00:00,161.83,161.88,161.21,161.35,4201
|
|
2024-06-04 11:10:00+00:00,161.35,161.7,161.13,161.15,3946
|
|
2024-06-04 11:15:00+00:00,161.15,161.72,161.15,161.46,3548
|
|
2024-06-04 11:20:00+00:00,161.48,161.93,161.18,161.25,4775
|
|
2024-06-04 11:25:00+00:00,161.23,161.38,160.81,160.86,4200
|
|
2024-06-04 11:30:00+00:00,160.84,161.1,160.2,160.32,6758
|
|
2024-06-04 11:35:00+00:00,160.33,160.65,160.3,160.39,3633
|
|
2024-06-04 11:40:00+00:00,160.41,160.87,160.39,160.67,3581
|
|
2024-06-04 11:45:00+00:00,160.65,160.82,160.35,160.67,3606
|
|
2024-06-04 11:50:00+00:00,160.68,160.97,160.64,160.79,2739
|
|
2024-06-04 11:55:00+00:00,160.76,160.84,160.51,160.53,3016
|
|
2024-06-04 12:00:00+00:00,160.55,160.84,160.31,160.76,3792
|
|
2024-06-04 12:05:00+00:00,160.75,160.89,160.3,160.75,3587
|
|
2024-06-04 12:10:00+00:00,160.75,160.79,160.36,160.58,2837
|
|
2024-06-04 12:15:00+00:00,160.56,160.65,159.81,160.14,5864
|
|
2024-06-04 12:20:00+00:00,160.12,160.39,160.08,160.27,3489
|
|
2024-06-04 12:25:00+00:00,160.27,160.72,160.21,160.61,3277
|
|
2024-06-04 12:30:00+00:00,160.61,160.69,160.35,160.54,2173
|
|
2024-06-04 12:35:00+00:00,160.56,160.76,160.22,160.58,2126
|
|
2024-06-04 12:40:00+00:00,160.57,161.15,160.53,161.09,3804
|
|
2024-06-04 12:45:00+00:00,161.09,161.28,161.05,161.12,3165
|
|
2024-06-04 12:50:00+00:00,161.09,161.19,160.66,160.98,3117
|
|
2024-06-04 12:55:00+00:00,160.99,161.18,160.79,160.85,2081
|
|
2024-06-04 13:00:00+00:00,160.85,160.92,160.63,160.82,2170
|
|
2024-06-04 13:05:00+00:00,160.83,160.86,159.98,160.02,5037
|
|
2024-06-04 13:10:00+00:00,160.02,160.29,160.0,160.17,3651
|
|
2024-06-04 13:15:00+00:00,160.19,160.44,160.08,160.31,2479
|
|
2024-06-04 13:20:00+00:00,160.31,160.58,160.13,160.19,2716
|
|
2024-06-04 13:25:00+00:00,160.16,160.5,159.91,160.47,3525
|
|
2024-06-04 13:30:00+00:00,160.48,160.54,160.1,160.21,2363
|
|
2024-06-04 13:35:00+00:00,160.17,160.22,159.98,160.13,2422
|
|
2024-06-04 13:40:00+00:00,160.13,160.21,160.0,160.07,2208
|
|
2024-06-04 13:45:00+00:00,160.1,160.37,160.04,160.1,2326
|
|
2024-06-04 13:50:00+00:00,160.11,160.35,160.06,160.24,1850
|
|
2024-06-04 13:55:00+00:00,160.22,160.34,160.05,160.16,2509
|
|
2024-06-04 14:00:00+00:00,160.16,160.47,160.15,160.43,1983
|
|
2024-06-04 14:05:00+00:00,160.4,160.53,160.28,160.47,2023
|
|
2024-06-04 14:10:00+00:00,160.45,160.85,160.4,160.78,3446
|
|
2024-06-04 14:15:00+00:00,160.8,161.4,160.77,161.25,5332
|
|
2024-06-04 14:20:00+00:00,161.25,161.75,161.18,161.69,5823
|
|
2024-06-04 14:25:00+00:00,161.7,162.01,161.36,161.99,5132
|
|
2024-06-04 14:30:00+00:00,161.99,162.09,161.69,161.88,4509
|
|
2024-06-04 14:35:00+00:00,161.9,162.04,161.82,161.93,3412
|
|
2024-06-04 14:40:00+00:00,161.9,161.92,161.55,161.65,3122
|
|
2024-06-04 14:45:00+00:00,161.63,161.85,161.36,161.4,3136
|
|
2024-06-04 14:50:00+00:00,161.41,161.5,160.95,160.97,3279
|
|
2024-06-04 14:55:00+00:00,161.0,161.18,160.6,160.8,4654
|
|
2024-06-04 15:00:00+00:00,160.77,160.79,159.62,159.7,8023
|
|
2024-06-04 15:05:00+00:00,159.69,159.7,159.08,159.33,9277
|
|
2024-06-04 15:10:00+00:00,159.34,159.44,158.87,159.0,8017
|
|
2024-06-04 15:15:00+00:00,159.02,159.65,158.93,159.45,7091
|
|
2024-06-04 15:20:00+00:00,159.44,159.7,159.28,159.38,4133
|
|
2024-06-04 15:25:00+00:00,159.38,159.4,159.12,159.39,4400
|
|
2024-06-04 15:30:00+00:00,159.36,159.54,159.06,159.38,4251
|
|
2024-06-04 15:35:00+00:00,159.38,159.48,158.91,159.18,4298
|
|
2024-06-04 15:40:00+00:00,159.18,159.88,159.16,159.86,7060
|
|
2024-06-04 15:45:00+00:00,159.86,160.04,159.46,159.87,5483
|
|
2024-06-04 15:50:00+00:00,159.89,160.43,159.89,160.19,6683
|
|
2024-06-04 15:55:00+00:00,160.2,160.31,159.9,159.99,9208
|
|
2024-06-05 09:30:00+00:00,162.19,162.52,161.38,162.19,15864
|
|
2024-06-05 09:35:00+00:00,162.19,163.44,161.85,162.71,14358
|
|
2024-06-05 09:40:00+00:00,162.68,163.37,162.49,162.72,9470
|
|
2024-06-05 09:45:00+00:00,162.72,163.58,162.6,163.38,9875
|
|
2024-06-05 09:50:00+00:00,163.35,164.28,163.01,164.24,13898
|
|
2024-06-05 09:55:00+00:00,164.25,164.9,163.79,164.87,14427
|
|
2024-06-05 10:00:00+00:00,164.83,164.83,163.69,163.97,12467
|
|
2024-06-05 10:05:00+00:00,163.95,164.86,163.7,164.61,10363
|
|
2024-06-05 10:10:00+00:00,164.59,164.98,164.32,164.85,10389
|
|
2024-06-05 10:15:00+00:00,164.83,165.55,164.7,165.23,13636
|
|
2024-06-05 10:20:00+00:00,165.26,165.99,164.95,165.84,9966
|
|
2024-06-05 10:25:00+00:00,165.85,166.08,165.59,165.97,8133
|
|
2024-06-05 10:30:00+00:00,165.98,167.03,165.98,166.92,14561
|
|
2024-06-05 10:35:00+00:00,166.93,167.12,166.32,166.44,11111
|
|
2024-06-05 10:40:00+00:00,166.45,166.74,166.21,166.31,7683
|
|
2024-06-05 10:45:00+00:00,166.31,166.31,165.45,165.66,10624
|
|
2024-06-05 10:50:00+00:00,165.68,166.17,165.58,166.04,7066
|
|
2024-06-05 10:55:00+00:00,166.04,166.05,165.22,165.7,8254
|
|
2024-06-05 11:00:00+00:00,165.68,166.12,165.68,165.99,6844
|
|
2024-06-05 11:05:00+00:00,165.97,166.18,165.61,165.9,6019
|
|
2024-06-05 11:10:00+00:00,165.87,166.31,165.78,166.27,6117
|
|
2024-06-05 11:15:00+00:00,166.25,166.68,166.25,166.57,6482
|
|
2024-06-05 11:20:00+00:00,166.54,166.66,166.25,166.35,4999
|
|
2024-06-05 11:25:00+00:00,166.36,166.42,165.87,166.27,6433
|
|
2024-06-05 11:30:00+00:00,166.27,166.27,165.95,166.03,3910
|
|
2024-06-05 11:35:00+00:00,166.02,166.17,165.61,165.8,5112
|
|
2024-06-05 11:40:00+00:00,165.81,165.93,165.51,165.66,3772
|
|
2024-06-05 11:45:00+00:00,165.67,165.92,164.88,165.28,7773
|
|
2024-06-05 11:50:00+00:00,165.27,165.95,164.77,165.78,7533
|
|
2024-06-05 11:55:00+00:00,165.77,166.14,165.62,166.12,5015
|
|
2024-06-05 12:00:00+00:00,166.13,166.22,165.75,166.02,5992
|
|
2024-06-05 12:05:00+00:00,166.0,166.01,165.61,165.65,4431
|
|
2024-06-05 12:10:00+00:00,165.66,165.86,165.24,165.29,5125
|
|
2024-06-05 12:15:00+00:00,165.27,165.61,165.23,165.45,3095
|
|
2024-06-05 12:20:00+00:00,165.47,165.48,165.06,165.18,3393
|
|
2024-06-05 12:25:00+00:00,165.17,165.26,164.85,164.89,3838
|
|
2024-06-05 12:30:00+00:00,164.88,164.94,164.56,164.67,4777
|
|
2024-06-05 12:35:00+00:00,164.68,164.93,164.55,164.82,3254
|
|
2024-06-05 12:40:00+00:00,164.82,164.88,164.56,164.78,2663
|
|
2024-06-05 12:45:00+00:00,164.78,164.94,164.41,164.67,6288
|
|
2024-06-05 12:50:00+00:00,164.68,165.04,164.54,164.96,3913
|
|
2024-06-05 12:55:00+00:00,164.97,165.06,164.77,165.03,3445
|
|
2024-06-05 13:00:00+00:00,165.03,165.13,164.76,164.79,3108
|
|
2024-06-05 13:05:00+00:00,164.81,165.02,164.66,164.9,3127
|
|
2024-06-05 13:10:00+00:00,164.91,165.17,164.89,165.07,2370
|
|
2024-06-05 13:15:00+00:00,165.07,165.44,164.51,164.71,5577
|
|
2024-06-05 13:20:00+00:00,164.72,164.78,164.05,164.06,6676
|
|
2024-06-05 13:25:00+00:00,164.08,164.33,163.81,164.25,5990
|
|
2024-06-05 13:30:00+00:00,164.24,164.6,164.19,164.56,3889
|
|
2024-06-05 13:35:00+00:00,164.57,164.95,164.5,164.8,3856
|
|
2024-06-05 13:40:00+00:00,164.82,165.08,164.56,165.03,4518
|
|
2024-06-05 13:45:00+00:00,165.03,165.15,164.92,165.14,3711
|
|
2024-06-05 13:50:00+00:00,165.14,165.55,165.0,165.41,5786
|
|
2024-06-05 13:55:00+00:00,165.42,165.54,165.22,165.44,4044
|
|
2024-06-05 14:00:00+00:00,165.43,165.45,165.2,165.22,2817
|
|
2024-06-05 14:05:00+00:00,165.21,165.42,164.97,165.4,3429
|
|
2024-06-05 14:10:00+00:00,165.4,165.41,165.04,165.14,2340
|
|
2024-06-05 14:15:00+00:00,165.11,165.54,165.1,165.54,3006
|
|
2024-06-05 14:20:00+00:00,165.51,165.78,165.29,165.33,5460
|
|
2024-06-05 14:25:00+00:00,165.33,165.6,165.06,165.47,4771
|
|
2024-06-05 14:30:00+00:00,165.45,165.59,165.25,165.52,3077
|
|
2024-06-05 14:35:00+00:00,165.51,165.69,165.33,165.51,3404
|
|
2024-06-05 14:40:00+00:00,165.49,165.69,165.4,165.62,2039
|
|
2024-06-05 14:45:00+00:00,165.63,165.7,165.36,165.46,2652
|
|
2024-06-05 14:50:00+00:00,165.46,165.75,165.46,165.73,2618
|
|
2024-06-05 14:55:00+00:00,165.74,165.83,165.56,165.63,3036
|
|
2024-06-05 15:00:00+00:00,165.59,165.83,165.4,165.78,3374
|
|
2024-06-05 15:05:00+00:00,165.8,165.89,165.72,165.84,2810
|
|
2024-06-05 15:10:00+00:00,165.85,166.21,165.68,166.2,5302
|
|
2024-06-05 15:15:00+00:00,166.21,166.21,165.86,166.04,3518
|
|
2024-06-05 15:20:00+00:00,166.04,166.13,165.88,166.03,2455
|
|
2024-06-05 15:25:00+00:00,166.03,166.06,165.65,165.74,4272
|
|
2024-06-05 15:30:00+00:00,165.73,165.83,165.53,165.75,3977
|
|
2024-06-05 15:35:00+00:00,165.74,165.85,165.59,165.6,2277
|
|
2024-06-05 15:40:00+00:00,165.62,165.67,165.25,165.28,3571
|
|
2024-06-05 15:45:00+00:00,165.28,165.28,164.78,164.82,5635
|
|
2024-06-05 15:50:00+00:00,164.83,165.63,164.71,165.57,7808
|
|
2024-06-05 15:55:00+00:00,165.55,166.3,165.55,166.25,14731
|
|
2024-06-06 09:30:00+00:00,165.53,166.62,164.82,165.84,15834
|
|
2024-06-06 09:35:00+00:00,165.86,167.15,165.48,165.61,10556
|
|
2024-06-06 09:40:00+00:00,165.57,166.07,164.99,165.54,9577
|
|
2024-06-06 09:45:00+00:00,165.59,165.73,163.86,164.04,10928
|
|
2024-06-06 09:50:00+00:00,164.02,165.09,163.86,164.95,8158
|
|
2024-06-06 09:55:00+00:00,164.98,165.23,164.02,164.07,7025
|
|
2024-06-06 10:00:00+00:00,164.06,164.93,164.01,164.54,5455
|
|
2024-06-06 10:05:00+00:00,164.53,165.53,164.46,165.03,5142
|
|
2024-06-06 10:10:00+00:00,165.05,165.74,165.02,165.64,5328
|
|
2024-06-06 10:15:00+00:00,165.65,166.06,165.21,165.98,8581
|
|
2024-06-06 10:20:00+00:00,165.97,166.96,165.74,166.88,8653
|
|
2024-06-06 10:25:00+00:00,166.86,167.65,166.38,167.54,9870
|
|
2024-06-06 10:30:00+00:00,167.58,168.44,167.49,168.16,14080
|
|
2024-06-06 10:35:00+00:00,168.18,168.87,168.12,168.64,9421
|
|
2024-06-06 10:40:00+00:00,168.64,169.51,168.41,169.47,13050
|
|
2024-06-06 10:45:00+00:00,169.47,169.48,168.96,169.03,8270
|
|
2024-06-06 10:50:00+00:00,169.02,169.19,168.2,168.43,8662
|
|
2024-06-06 10:55:00+00:00,168.43,168.48,167.57,167.7,8511
|
|
2024-06-06 11:00:00+00:00,167.68,167.86,167.27,167.45,6234
|
|
2024-06-06 11:05:00+00:00,167.48,167.7,167.25,167.41,3690
|
|
2024-06-06 11:10:00+00:00,167.42,167.64,166.86,167.29,5514
|
|
2024-06-06 11:15:00+00:00,167.28,167.67,167.15,167.55,4585
|
|
2024-06-06 11:20:00+00:00,167.53,167.92,167.43,167.48,5836
|
|
2024-06-06 11:25:00+00:00,167.46,167.54,167.07,167.23,3962
|
|
2024-06-06 11:30:00+00:00,167.21,167.26,166.7,166.83,4906
|
|
2024-06-06 11:35:00+00:00,166.81,167.18,166.77,167.01,3211
|
|
2024-06-06 11:40:00+00:00,167.01,167.23,166.86,167.05,2682
|
|
2024-06-06 11:45:00+00:00,167.06,167.47,166.96,167.41,2863
|
|
2024-06-06 11:50:00+00:00,167.4,167.72,167.4,167.54,3048
|
|
2024-06-06 11:55:00+00:00,167.53,167.57,167.27,167.31,2713
|
|
2024-06-06 12:00:00+00:00,167.3,167.48,167.05,167.43,2316
|
|
2024-06-06 12:05:00+00:00,167.42,167.64,167.36,167.63,2335
|
|
2024-06-06 12:10:00+00:00,167.62,167.77,167.33,167.63,2396
|
|
2024-06-06 12:15:00+00:00,167.66,167.66,166.95,167.25,2967
|
|
2024-06-06 12:20:00+00:00,167.26,167.42,167.12,167.27,1868
|
|
2024-06-06 12:25:00+00:00,167.28,167.44,166.43,166.66,4332
|
|
2024-06-06 12:30:00+00:00,166.63,166.68,165.87,165.94,5094
|
|
2024-06-06 12:35:00+00:00,165.94,166.07,165.51,165.69,4192
|
|
2024-06-06 12:40:00+00:00,165.66,165.74,165.37,165.65,2939
|
|
2024-06-06 12:45:00+00:00,165.67,166.0,165.61,165.91,3125
|
|
2024-06-06 12:50:00+00:00,165.92,166.47,165.85,166.35,3627
|
|
2024-06-06 12:55:00+00:00,166.36,166.58,166.23,166.4,3003
|
|
2024-06-06 13:00:00+00:00,166.42,166.93,166.2,166.86,3761
|
|
2024-06-06 13:05:00+00:00,166.88,166.99,166.74,166.86,2828
|
|
2024-06-06 13:10:00+00:00,166.86,167.14,166.72,166.79,3333
|
|
2024-06-06 13:15:00+00:00,166.81,167.38,166.74,167.29,2957
|
|
2024-06-06 13:20:00+00:00,167.29,167.46,167.08,167.42,2542
|
|
2024-06-06 13:25:00+00:00,167.43,167.65,167.38,167.49,2566
|
|
2024-06-06 13:30:00+00:00,167.47,167.53,167.31,167.43,1571
|
|
2024-06-06 13:35:00+00:00,167.45,167.84,167.41,167.79,2418
|
|
2024-06-06 13:40:00+00:00,167.8,167.84,167.63,167.75,1974
|
|
2024-06-06 13:45:00+00:00,167.75,167.88,167.31,167.53,2449
|
|
2024-06-06 13:50:00+00:00,167.54,168.19,167.53,168.06,3923
|
|
2024-06-06 13:55:00+00:00,168.04,168.1,167.89,168.02,1904
|
|
2024-06-06 14:00:00+00:00,168.0,168.14,167.54,167.56,2854
|
|
2024-06-06 14:05:00+00:00,167.54,167.56,167.06,167.13,3678
|
|
2024-06-06 14:10:00+00:00,167.13,167.67,166.98,167.66,2910
|
|
2024-06-06 14:15:00+00:00,167.66,168.19,167.61,168.15,3242
|
|
2024-06-06 14:20:00+00:00,168.16,168.43,168.01,168.35,3668
|
|
2024-06-06 14:25:00+00:00,168.35,168.35,168.02,168.27,2513
|
|
2024-06-06 14:30:00+00:00,168.26,168.45,168.1,168.43,2137
|
|
2024-06-06 14:35:00+00:00,168.43,168.47,168.1,168.2,1980
|
|
2024-06-06 14:40:00+00:00,168.18,168.41,168.15,168.17,1786
|
|
2024-06-06 14:45:00+00:00,168.18,168.41,168.18,168.36,1745
|
|
2024-06-06 14:50:00+00:00,168.38,168.66,168.33,168.53,3738
|
|
2024-06-06 14:55:00+00:00,168.56,168.59,168.4,168.48,1710
|
|
2024-06-06 15:00:00+00:00,168.46,168.63,168.3,168.49,2185
|
|
2024-06-06 15:05:00+00:00,168.47,168.64,168.38,168.59,1633
|
|
2024-06-06 15:10:00+00:00,168.59,168.65,167.98,168.05,3072
|
|
2024-06-06 15:15:00+00:00,168.05,168.23,168.03,168.17,1587
|
|
2024-06-06 15:20:00+00:00,168.15,168.18,167.44,167.49,3261
|
|
2024-06-06 15:25:00+00:00,167.48,167.8,167.2,167.69,3323
|
|
2024-06-06 15:30:00+00:00,167.7,167.87,167.45,167.5,2594
|
|
2024-06-06 15:35:00+00:00,167.48,167.84,167.45,167.64,2166
|
|
2024-06-06 15:40:00+00:00,167.61,167.67,167.42,167.58,2183
|
|
2024-06-06 15:45:00+00:00,167.58,167.84,167.5,167.52,2906
|
|
2024-06-06 15:50:00+00:00,167.52,167.92,167.5,167.83,4515
|
|
2024-06-06 15:55:00+00:00,167.84,167.86,166.68,166.78,11576
|
|
2024-06-07 09:30:00+00:00,166.61,167.03,165.86,166.26,10404
|
|
2024-06-07 09:35:00+00:00,166.31,168.14,166.26,167.98,9604
|
|
2024-06-07 09:40:00+00:00,167.99,168.6,167.61,168.04,10378
|
|
2024-06-07 09:45:00+00:00,168.06,168.54,167.82,168.48,7108
|
|
2024-06-07 09:50:00+00:00,168.48,169.09,168.3,168.94,9222
|
|
2024-06-07 09:55:00+00:00,168.95,169.17,168.08,168.32,9341
|
|
2024-06-07 10:00:00+00:00,168.35,169.24,168.01,169.16,9375
|
|
2024-06-07 10:05:00+00:00,169.16,169.45,168.17,168.18,9387
|
|
2024-06-07 10:10:00+00:00,168.17,168.22,167.28,167.5,9235
|
|
2024-06-07 10:15:00+00:00,167.55,167.68,166.89,167.62,9198
|
|
2024-06-07 10:20:00+00:00,167.62,167.69,166.94,167.23,7577
|
|
2024-06-07 10:25:00+00:00,167.25,167.52,166.9,167.42,6068
|
|
2024-06-07 10:30:00+00:00,167.42,167.87,167.26,167.49,6618
|
|
2024-06-07 10:35:00+00:00,167.49,168.19,167.44,168.16,6013
|
|
2024-06-07 10:40:00+00:00,168.16,168.46,167.88,167.95,6496
|
|
2024-06-07 10:45:00+00:00,167.95,168.07,167.63,167.72,5962
|
|
2024-06-07 10:50:00+00:00,167.71,167.85,167.27,167.84,7425
|
|
2024-06-07 10:55:00+00:00,167.82,167.83,167.07,167.22,5823
|
|
2024-06-07 11:00:00+00:00,167.26,167.43,166.93,167.28,4628
|
|
2024-06-07 11:05:00+00:00,167.26,167.42,166.61,166.69,6486
|
|
2024-06-07 11:10:00+00:00,166.67,167.1,166.45,167.03,5654
|
|
2024-06-07 11:15:00+00:00,167.02,167.05,166.65,166.81,3696
|
|
2024-06-07 11:20:00+00:00,166.83,167.44,166.63,167.42,4334
|
|
2024-06-07 11:25:00+00:00,167.43,167.49,167.16,167.27,2417
|
|
2024-06-07 11:30:00+00:00,167.26,167.56,166.9,166.9,4299
|
|
2024-06-07 11:35:00+00:00,166.92,167.24,166.66,167.11,4537
|
|
2024-06-07 11:40:00+00:00,167.12,167.39,166.88,166.94,2387
|
|
2024-06-07 11:45:00+00:00,166.97,167.18,166.84,167.12,2180
|
|
2024-06-07 11:50:00+00:00,167.12,167.33,166.88,167.31,2801
|
|
2024-06-07 11:55:00+00:00,167.33,167.39,167.12,167.21,2354
|
|
2024-06-07 12:00:00+00:00,167.21,167.39,167.05,167.36,2255
|
|
2024-06-07 12:05:00+00:00,167.36,167.78,167.25,167.68,3013
|
|
2024-06-07 12:10:00+00:00,167.68,167.89,167.39,167.42,3510
|
|
2024-06-07 12:15:00+00:00,167.42,168.0,167.42,167.96,3933
|
|
2024-06-07 12:20:00+00:00,167.97,168.07,167.65,167.99,3769
|
|
2024-06-07 12:25:00+00:00,168.0,168.17,167.86,168.16,2634
|
|
2024-06-07 12:30:00+00:00,168.16,168.37,168.01,168.07,3244
|
|
2024-06-07 12:35:00+00:00,168.07,168.11,167.81,168.0,2959
|
|
2024-06-07 12:40:00+00:00,168.0,168.25,167.95,168.19,2339
|
|
2024-06-07 12:45:00+00:00,168.19,168.28,167.84,168.04,2391
|
|
2024-06-07 12:50:00+00:00,168.04,168.82,168.01,168.81,4601
|
|
2024-06-07 12:55:00+00:00,168.81,168.99,168.58,168.72,4240
|
|
2024-06-07 13:00:00+00:00,168.71,168.73,168.15,168.47,3719
|
|
2024-06-07 13:05:00+00:00,168.49,168.75,168.39,168.69,2941
|
|
2024-06-07 13:10:00+00:00,168.71,168.99,168.61,168.88,3183
|
|
2024-06-07 13:15:00+00:00,168.88,169.11,168.86,169.0,3848
|
|
2024-06-07 13:20:00+00:00,169.0,169.23,168.82,169.02,3430
|
|
2024-06-07 13:25:00+00:00,169.02,169.04,168.36,168.56,3536
|
|
2024-06-07 13:30:00+00:00,168.56,168.75,168.33,168.48,2410
|
|
2024-06-07 13:35:00+00:00,168.49,168.65,168.28,168.56,2477
|
|
2024-06-07 13:40:00+00:00,168.58,168.6,168.23,168.52,2718
|
|
2024-06-07 13:45:00+00:00,168.52,168.58,168.32,168.47,1661
|
|
2024-06-07 13:50:00+00:00,168.49,168.7,168.43,168.45,2072
|
|
2024-06-07 13:55:00+00:00,168.45,168.59,168.09,168.14,2379
|
|
2024-06-07 14:00:00+00:00,168.09,168.12,167.26,167.36,4914
|
|
2024-06-07 14:05:00+00:00,167.41,167.51,166.82,167.0,4971
|
|
2024-06-07 14:10:00+00:00,166.97,167.03,166.2,166.24,4513
|
|
2024-06-07 14:15:00+00:00,166.26,166.63,166.14,166.51,4748
|
|
2024-06-07 14:20:00+00:00,166.5,167.14,166.43,166.62,5530
|
|
2024-06-07 14:25:00+00:00,166.63,167.09,166.54,166.82,4342
|
|
2024-06-07 14:30:00+00:00,166.82,167.19,166.74,167.02,3294
|
|
2024-06-07 14:35:00+00:00,166.95,167.29,166.94,167.11,2952
|
|
2024-06-07 14:40:00+00:00,167.08,167.46,167.04,167.4,2827
|
|
2024-06-07 14:45:00+00:00,167.38,167.47,167.23,167.3,2368
|
|
2024-06-07 14:50:00+00:00,167.27,167.59,167.06,167.59,3529
|
|
2024-06-07 14:55:00+00:00,167.57,167.61,167.06,167.18,2780
|
|
2024-06-07 15:00:00+00:00,167.17,167.48,166.81,167.21,4098
|
|
2024-06-07 15:05:00+00:00,167.23,167.26,166.8,166.86,2837
|
|
2024-06-07 15:10:00+00:00,166.88,167.05,166.47,166.86,3406
|
|
2024-06-07 15:15:00+00:00,166.88,167.13,166.64,166.72,3380
|
|
2024-06-07 15:20:00+00:00,166.73,167.16,166.38,167.06,3274
|
|
2024-06-07 15:25:00+00:00,167.07,167.48,166.92,167.33,3329
|
|
2024-06-07 15:30:00+00:00,167.33,167.57,167.18,167.36,3823
|
|
2024-06-07 15:35:00+00:00,167.32,167.43,167.13,167.36,2391
|
|
2024-06-07 15:40:00+00:00,167.37,167.78,167.36,167.68,4185
|
|
2024-06-07 15:45:00+00:00,167.7,167.82,167.43,167.65,4198
|
|
2024-06-07 15:50:00+00:00,167.64,167.86,167.34,167.82,4934
|
|
2024-06-07 15:55:00+00:00,167.86,168.05,167.75,167.89,8844
|
|
2024-06-10 09:30:00+00:00,162.48,163.01,161.08,162.0,30138
|
|
2024-06-10 09:35:00+00:00,161.99,162.67,160.95,161.31,16772
|
|
2024-06-10 09:40:00+00:00,161.31,161.52,160.61,160.97,15556
|
|
2024-06-10 09:45:00+00:00,160.97,161.16,160.14,160.58,12989
|
|
2024-06-10 09:50:00+00:00,160.59,161.19,160.2,160.54,11226
|
|
2024-06-10 09:55:00+00:00,160.53,162.03,160.44,161.99,11948
|
|
2024-06-10 10:00:00+00:00,161.98,162.48,161.66,162.38,9750
|
|
2024-06-10 10:05:00+00:00,162.45,162.92,162.0,162.81,8672
|
|
2024-06-10 10:10:00+00:00,162.8,162.96,162.26,162.74,7732
|
|
2024-06-10 10:15:00+00:00,162.72,163.21,162.13,163.06,8280
|
|
2024-06-10 10:20:00+00:00,163.09,163.88,162.95,163.65,8061
|
|
2024-06-10 10:25:00+00:00,163.67,163.88,163.54,163.64,5033
|
|
2024-06-10 10:30:00+00:00,163.64,163.92,163.22,163.45,6619
|
|
2024-06-10 10:35:00+00:00,163.46,164.13,163.37,163.49,6367
|
|
2024-06-10 10:40:00+00:00,163.49,164.05,162.83,162.99,8349
|
|
2024-06-10 10:45:00+00:00,162.99,163.4,162.7,163.08,7103
|
|
2024-06-10 10:50:00+00:00,163.07,164.71,163.07,164.68,10158
|
|
2024-06-10 10:55:00+00:00,164.68,165.25,164.57,165.21,10160
|
|
2024-06-10 11:00:00+00:00,165.22,165.55,164.54,164.61,7976
|
|
2024-06-10 11:05:00+00:00,164.64,164.65,164.02,164.4,7841
|
|
2024-06-10 11:10:00+00:00,164.35,164.35,163.41,163.54,7248
|
|
2024-06-10 11:15:00+00:00,163.57,163.74,163.1,163.11,6886
|
|
2024-06-10 11:20:00+00:00,163.11,163.47,162.88,162.9,6933
|
|
2024-06-10 11:25:00+00:00,162.89,163.22,162.73,163.21,6847
|
|
2024-06-10 11:30:00+00:00,163.21,163.35,162.53,162.72,6629
|
|
2024-06-10 11:35:00+00:00,162.75,162.93,162.63,162.81,3994
|
|
2024-06-10 11:40:00+00:00,162.84,163.13,162.81,162.87,4413
|
|
2024-06-10 11:45:00+00:00,162.86,163.22,162.45,162.71,6423
|
|
2024-06-10 11:50:00+00:00,162.68,162.84,162.28,162.34,4576
|
|
2024-06-10 11:55:00+00:00,162.33,162.5,162.03,162.28,5501
|
|
2024-06-10 12:00:00+00:00,162.29,162.57,162.06,162.11,4888
|
|
2024-06-10 12:05:00+00:00,162.09,162.33,161.9,162.13,5278
|
|
2024-06-10 12:10:00+00:00,162.11,162.44,161.83,162.32,4731
|
|
2024-06-10 12:15:00+00:00,162.31,162.63,162.26,162.36,5147
|
|
2024-06-10 12:20:00+00:00,162.39,162.67,162.01,162.1,3936
|
|
2024-06-10 12:25:00+00:00,162.11,162.31,161.96,162.03,4037
|
|
2024-06-10 12:30:00+00:00,162.01,162.5,161.93,162.21,4646
|
|
2024-06-10 12:35:00+00:00,162.2,162.24,162.05,162.16,2550
|
|
2024-06-10 12:40:00+00:00,162.14,162.27,161.89,162.04,3752
|
|
2024-06-10 12:45:00+00:00,162.03,162.05,161.51,161.66,6305
|
|
2024-06-10 12:50:00+00:00,161.67,162.19,161.59,162.0,5323
|
|
2024-06-10 12:55:00+00:00,162.01,162.06,161.6,161.63,3890
|
|
2024-06-10 13:00:00+00:00,161.62,161.72,161.04,161.69,7042
|
|
2024-06-10 13:05:00+00:00,161.68,162.24,161.67,162.05,4965
|
|
2024-06-10 13:10:00+00:00,162.05,162.14,161.33,161.63,5753
|
|
2024-06-10 13:15:00+00:00,161.65,161.98,161.5,161.78,3829
|
|
2024-06-10 13:20:00+00:00,161.77,161.83,161.45,161.48,2925
|
|
2024-06-10 13:25:00+00:00,161.5,161.58,161.05,161.09,5253
|
|
2024-06-10 13:30:00+00:00,161.09,161.2,160.86,160.91,7521
|
|
2024-06-10 13:35:00+00:00,160.91,160.97,160.67,160.84,5146
|
|
2024-06-10 13:40:00+00:00,160.83,161.42,160.56,161.39,5930
|
|
2024-06-10 13:45:00+00:00,161.38,161.66,161.23,161.55,4753
|
|
2024-06-10 13:50:00+00:00,161.53,161.66,161.22,161.47,3803
|
|
2024-06-10 13:55:00+00:00,161.48,161.48,161.03,161.39,3567
|
|
2024-06-10 14:00:00+00:00,161.38,161.43,161.05,161.12,2638
|
|
2024-06-10 14:05:00+00:00,161.11,161.12,160.54,160.55,5420
|
|
2024-06-10 14:10:00+00:00,160.56,160.74,160.39,160.61,7615
|
|
2024-06-10 14:15:00+00:00,160.6,160.79,160.38,160.47,4800
|
|
2024-06-10 14:20:00+00:00,160.45,160.69,160.25,160.38,4526
|
|
2024-06-10 14:25:00+00:00,160.38,160.59,160.2,160.4,4510
|
|
2024-06-10 14:30:00+00:00,160.41,160.48,159.97,160.05,7951
|
|
2024-06-10 14:35:00+00:00,160.05,160.75,160.05,160.72,5230
|
|
2024-06-10 14:40:00+00:00,160.7,161.16,160.62,161.09,4644
|
|
2024-06-10 14:45:00+00:00,161.12,161.33,161.05,161.27,3587
|
|
2024-06-10 14:50:00+00:00,161.27,161.36,160.98,161.04,4396
|
|
2024-06-10 14:55:00+00:00,161.03,161.11,160.7,160.75,4199
|
|
2024-06-10 15:00:00+00:00,160.78,160.89,160.62,160.77,3736
|
|
2024-06-10 15:05:00+00:00,160.78,160.88,160.51,160.57,3515
|
|
2024-06-10 15:10:00+00:00,160.56,161.05,160.43,161.02,4698
|
|
2024-06-10 15:15:00+00:00,161.01,161.11,160.72,160.77,4236
|
|
2024-06-10 15:20:00+00:00,160.77,161.5,160.7,160.71,5555
|
|
2024-06-10 15:25:00+00:00,160.7,160.77,160.48,160.66,3599
|
|
2024-06-10 15:30:00+00:00,160.65,160.66,160.1,160.3,5410
|
|
2024-06-10 15:35:00+00:00,160.28,160.83,160.25,160.58,5733
|
|
2024-06-10 15:40:00+00:00,160.59,160.78,160.44,160.49,4601
|
|
2024-06-10 15:45:00+00:00,160.5,160.52,159.66,159.67,11194
|
|
2024-06-10 15:50:00+00:00,159.67,160.02,159.61,159.96,10159
|
|
2024-06-10 15:55:00+00:00,159.95,160.44,159.95,160.36,17060
|
|
2024-06-11 09:30:00+00:00,160.5,161.54,160.32,160.74,11448
|
|
2024-06-11 09:35:00+00:00,160.72,161.03,158.58,158.75,12477
|
|
2024-06-11 09:40:00+00:00,158.75,159.67,158.4,159.59,9070
|
|
2024-06-11 09:45:00+00:00,159.6,160.4,159.26,159.27,8979
|
|
2024-06-11 09:50:00+00:00,159.28,159.59,157.63,157.64,9656
|
|
2024-06-11 09:55:00+00:00,157.65,157.91,156.92,157.14,10765
|
|
2024-06-11 10:00:00+00:00,157.12,158.41,156.99,158.29,8089
|
|
2024-06-11 10:05:00+00:00,158.26,158.55,158.0,158.09,5491
|
|
2024-06-11 10:10:00+00:00,158.09,158.9,157.98,158.41,6778
|
|
2024-06-11 10:15:00+00:00,158.4,158.76,157.9,158.12,5385
|
|
2024-06-11 10:20:00+00:00,158.15,158.94,158.07,158.9,6100
|
|
2024-06-11 10:25:00+00:00,158.92,159.0,158.48,158.54,5184
|
|
2024-06-11 10:30:00+00:00,158.55,159.0,158.27,158.64,5379
|
|
2024-06-11 10:35:00+00:00,158.63,159.18,158.46,158.79,5428
|
|
2024-06-11 10:40:00+00:00,158.77,159.31,158.4,158.77,5245
|
|
2024-06-11 10:45:00+00:00,158.79,158.86,158.47,158.69,2912
|
|
2024-06-11 10:50:00+00:00,158.7,159.2,158.61,159.0,4523
|
|
2024-06-11 10:55:00+00:00,159.04,159.11,158.14,158.22,4567
|
|
2024-06-11 11:00:00+00:00,158.24,158.4,157.82,157.96,5658
|
|
2024-06-11 11:05:00+00:00,157.94,158.47,157.91,158.39,3669
|
|
2024-06-11 11:10:00+00:00,158.4,158.88,158.29,158.7,3568
|
|
2024-06-11 11:15:00+00:00,158.73,158.87,158.42,158.66,2405
|
|
2024-06-11 11:20:00+00:00,158.67,158.88,158.51,158.59,2384
|
|
2024-06-11 11:25:00+00:00,158.6,158.84,158.32,158.64,3312
|
|
2024-06-11 11:30:00+00:00,158.64,158.83,158.45,158.54,3199
|
|
2024-06-11 11:35:00+00:00,158.57,158.79,158.42,158.51,2511
|
|
2024-06-11 11:40:00+00:00,158.5,158.6,157.66,157.8,5232
|
|
2024-06-11 11:45:00+00:00,157.81,158.11,157.49,157.74,4836
|
|
2024-06-11 11:50:00+00:00,157.73,157.73,157.27,157.43,4512
|
|
2024-06-11 11:55:00+00:00,157.42,157.81,157.28,157.48,3353
|
|
2024-06-11 12:00:00+00:00,157.5,158.19,157.42,157.97,3507
|
|
2024-06-11 12:05:00+00:00,157.98,158.14,157.78,157.93,2162
|
|
2024-06-11 12:10:00+00:00,157.93,158.08,157.56,157.8,2729
|
|
2024-06-11 12:15:00+00:00,157.79,158.35,157.64,157.98,3235
|
|
2024-06-11 12:20:00+00:00,157.98,158.38,157.96,158.32,2227
|
|
2024-06-11 12:25:00+00:00,158.3,158.64,158.25,158.61,1976
|
|
2024-06-11 12:30:00+00:00,158.62,158.84,158.53,158.77,3377
|
|
2024-06-11 12:35:00+00:00,158.8,159.12,158.73,158.86,3409
|
|
2024-06-11 12:40:00+00:00,158.88,159.19,158.86,159.15,2258
|
|
2024-06-11 12:45:00+00:00,159.15,159.37,158.91,159.05,3531
|
|
2024-06-11 12:50:00+00:00,159.04,159.04,158.53,158.7,3084
|
|
2024-06-11 12:55:00+00:00,158.71,158.93,158.39,158.46,3683
|
|
2024-06-11 13:00:00+00:00,158.47,159.09,158.21,158.9,4320
|
|
2024-06-11 13:05:00+00:00,158.87,159.34,158.86,159.15,2783
|
|
2024-06-11 13:10:00+00:00,159.14,159.44,158.97,159.22,2608
|
|
2024-06-11 13:15:00+00:00,159.22,159.3,159.02,159.03,1684
|
|
2024-06-11 13:20:00+00:00,159.07,159.14,158.61,158.61,2773
|
|
2024-06-11 13:25:00+00:00,158.63,158.7,158.57,158.64,2016
|
|
2024-06-11 13:30:00+00:00,158.65,158.85,158.49,158.84,1965
|
|
2024-06-11 13:35:00+00:00,158.84,159.2,158.83,159.09,2801
|
|
2024-06-11 13:40:00+00:00,159.11,159.12,158.84,159.02,1794
|
|
2024-06-11 13:45:00+00:00,159.02,159.07,158.75,158.88,1601
|
|
2024-06-11 13:50:00+00:00,158.88,159.08,158.82,159.03,1642
|
|
2024-06-11 13:55:00+00:00,159.02,159.17,158.88,158.92,3025
|
|
2024-06-11 14:00:00+00:00,158.92,159.08,158.83,158.99,1726
|
|
2024-06-11 14:05:00+00:00,159.01,159.02,158.55,158.73,2477
|
|
2024-06-11 14:10:00+00:00,158.74,158.92,158.53,158.83,1954
|
|
2024-06-11 14:15:00+00:00,158.82,158.93,158.69,158.78,1542
|
|
2024-06-11 14:20:00+00:00,158.78,158.99,158.77,158.98,1994
|
|
2024-06-11 14:25:00+00:00,158.98,159.06,158.81,159.0,1813
|
|
2024-06-11 14:30:00+00:00,159.01,159.39,158.87,159.25,3672
|
|
2024-06-11 14:35:00+00:00,159.26,159.48,159.07,159.18,2899
|
|
2024-06-11 14:40:00+00:00,159.2,159.34,158.9,158.98,2990
|
|
2024-06-11 14:45:00+00:00,158.99,159.27,158.9,159.13,2073
|
|
2024-06-11 14:50:00+00:00,159.13,159.21,158.87,158.99,1535
|
|
2024-06-11 14:55:00+00:00,158.98,159.1,158.83,158.99,1949
|
|
2024-06-11 15:00:00+00:00,159.0,159.16,158.86,158.93,2267
|
|
2024-06-11 15:05:00+00:00,158.93,159.04,158.91,158.97,1605
|
|
2024-06-11 15:10:00+00:00,158.98,159.02,158.76,158.99,2367
|
|
2024-06-11 15:15:00+00:00,158.99,159.02,158.52,158.52,2303
|
|
2024-06-11 15:20:00+00:00,158.52,158.67,158.22,158.28,3713
|
|
2024-06-11 15:25:00+00:00,158.28,158.3,158.04,158.09,3400
|
|
2024-06-11 15:30:00+00:00,158.09,158.29,157.97,158.18,4281
|
|
2024-06-11 15:35:00+00:00,158.17,158.47,157.99,158.35,3746
|
|
2024-06-11 15:40:00+00:00,158.35,158.57,158.25,158.43,3400
|
|
2024-06-11 15:45:00+00:00,158.44,158.67,158.31,158.35,3774
|
|
2024-06-11 15:50:00+00:00,158.35,158.69,158.35,158.68,3855
|
|
2024-06-11 15:55:00+00:00,158.68,159.13,158.67,158.94,9749
|
|
2024-06-12 09:30:00+00:00,160.32,160.64,158.92,160.23,15447
|
|
2024-06-12 09:35:00+00:00,160.21,160.43,159.34,160.07,7920
|
|
2024-06-12 09:40:00+00:00,160.11,161.8,160.0,161.78,14243
|
|
2024-06-12 09:45:00+00:00,161.76,162.05,160.33,160.5,12740
|
|
2024-06-12 09:50:00+00:00,160.53,161.08,160.33,160.34,7224
|
|
2024-06-12 09:55:00+00:00,160.33,160.6,159.92,160.49,7814
|
|
2024-06-12 10:00:00+00:00,160.51,161.06,160.27,160.92,6446
|
|
2024-06-12 10:05:00+00:00,160.91,160.95,159.61,159.72,7018
|
|
2024-06-12 10:10:00+00:00,159.71,160.22,159.38,159.99,7452
|
|
2024-06-12 10:15:00+00:00,160.0,161.04,159.91,160.98,7371
|
|
2024-06-12 10:20:00+00:00,160.96,161.77,160.91,161.7,9516
|
|
2024-06-12 10:25:00+00:00,161.71,161.83,161.3,161.35,7639
|
|
2024-06-12 10:30:00+00:00,161.37,161.58,160.91,160.99,4571
|
|
2024-06-12 10:35:00+00:00,161.01,161.01,160.37,160.53,3420
|
|
2024-06-12 10:40:00+00:00,160.55,160.7,160.1,160.22,4181
|
|
2024-06-12 10:45:00+00:00,160.24,160.57,160.15,160.37,3706
|
|
2024-06-12 10:50:00+00:00,160.35,160.36,159.65,159.72,5471
|
|
2024-06-12 10:55:00+00:00,159.71,160.45,159.6,160.32,5106
|
|
2024-06-12 11:00:00+00:00,160.3,160.98,160.23,160.9,4702
|
|
2024-06-12 11:05:00+00:00,160.89,161.12,160.81,160.84,4386
|
|
2024-06-12 11:10:00+00:00,160.85,161.12,160.57,161.0,4556
|
|
2024-06-12 11:15:00+00:00,161.0,161.12,160.52,161.05,2983
|
|
2024-06-12 11:20:00+00:00,161.02,161.44,160.84,161.36,3842
|
|
2024-06-12 11:25:00+00:00,161.33,161.75,161.29,161.68,4901
|
|
2024-06-12 11:30:00+00:00,161.7,162.14,161.62,161.79,7916
|
|
2024-06-12 11:35:00+00:00,161.81,162.18,161.67,162.11,4728
|
|
2024-06-12 11:40:00+00:00,162.13,162.24,161.65,161.65,4631
|
|
2024-06-12 11:45:00+00:00,161.67,161.7,161.35,161.44,4090
|
|
2024-06-12 11:50:00+00:00,161.45,161.59,161.26,161.46,2786
|
|
2024-06-12 11:55:00+00:00,161.47,161.66,161.27,161.61,3283
|
|
2024-06-12 12:00:00+00:00,161.61,161.62,161.16,161.37,2613
|
|
2024-06-12 12:05:00+00:00,161.39,161.54,161.18,161.23,2192
|
|
2024-06-12 12:10:00+00:00,161.2,161.23,160.91,160.93,2477
|
|
2024-06-12 12:15:00+00:00,160.94,161.0,160.59,160.84,3368
|
|
2024-06-12 12:20:00+00:00,160.86,161.09,160.73,161.08,3297
|
|
2024-06-12 12:25:00+00:00,161.07,161.2,161.03,161.14,1913
|
|
2024-06-12 12:30:00+00:00,161.13,161.2,160.85,160.87,1618
|
|
2024-06-12 12:35:00+00:00,160.88,161.14,160.71,160.89,2696
|
|
2024-06-12 12:40:00+00:00,160.88,161.0,160.74,160.74,1112
|
|
2024-06-12 12:45:00+00:00,160.71,160.89,160.56,160.72,1764
|
|
2024-06-12 12:50:00+00:00,160.69,161.04,160.58,160.94,1902
|
|
2024-06-12 12:55:00+00:00,160.95,161.23,160.91,161.09,1973
|
|
2024-06-12 13:00:00+00:00,161.08,161.25,161.01,161.1,1756
|
|
2024-06-12 13:05:00+00:00,161.1,161.13,160.75,160.8,2077
|
|
2024-06-12 13:10:00+00:00,160.8,160.8,160.58,160.64,2195
|
|
2024-06-12 13:15:00+00:00,160.66,160.66,160.34,160.44,2686
|
|
2024-06-12 13:20:00+00:00,160.42,160.72,160.33,160.35,2816
|
|
2024-06-12 13:25:00+00:00,160.34,160.39,159.98,160.01,4178
|
|
2024-06-12 13:30:00+00:00,160.02,160.07,159.36,159.42,7144
|
|
2024-06-12 13:35:00+00:00,159.43,159.72,159.4,159.62,4139
|
|
2024-06-12 13:40:00+00:00,159.6,160.04,159.55,159.97,3559
|
|
2024-06-12 13:45:00+00:00,159.97,159.99,159.65,159.71,2927
|
|
2024-06-12 13:50:00+00:00,159.7,159.95,159.68,159.88,2960
|
|
2024-06-12 13:55:00+00:00,159.86,160.24,159.79,160.04,2415
|
|
2024-06-12 14:00:00+00:00,160.05,160.36,159.16,159.45,5716
|
|
2024-06-12 14:05:00+00:00,159.44,160.08,159.2,159.79,5419
|
|
2024-06-12 14:10:00+00:00,159.8,160.29,159.75,160.25,5162
|
|
2024-06-12 14:15:00+00:00,160.28,160.75,160.16,160.61,3616
|
|
2024-06-12 14:20:00+00:00,160.61,160.65,160.27,160.32,3049
|
|
2024-06-12 14:25:00+00:00,160.33,160.79,160.32,160.62,2830
|
|
2024-06-12 14:30:00+00:00,160.65,160.74,159.88,159.9,4592
|
|
2024-06-12 14:35:00+00:00,159.94,160.65,159.56,160.62,3780
|
|
2024-06-12 14:40:00+00:00,160.53,160.56,159.71,159.84,3928
|
|
2024-06-12 14:45:00+00:00,159.92,160.0,159.46,159.74,3392
|
|
2024-06-12 14:50:00+00:00,159.71,159.85,159.01,159.09,4677
|
|
2024-06-12 14:55:00+00:00,159.15,159.96,158.97,159.81,5774
|
|
2024-06-12 15:00:00+00:00,159.82,160.4,159.8,160.21,5633
|
|
2024-06-12 15:05:00+00:00,160.18,160.34,159.84,160.2,2732
|
|
2024-06-12 15:10:00+00:00,160.19,160.54,160.1,160.38,3804
|
|
2024-06-12 15:15:00+00:00,160.36,160.7,160.25,160.65,3258
|
|
2024-06-12 15:20:00+00:00,160.63,160.78,159.79,159.79,4893
|
|
2024-06-12 15:25:00+00:00,159.79,159.88,158.82,158.94,6788
|
|
2024-06-12 15:30:00+00:00,158.96,159.13,158.7,159.04,4762
|
|
2024-06-12 15:35:00+00:00,159.02,159.45,158.82,158.87,3977
|
|
2024-06-12 15:40:00+00:00,158.87,159.28,158.62,159.22,4587
|
|
2024-06-12 15:45:00+00:00,159.24,159.7,159.02,159.6,4227
|
|
2024-06-12 15:50:00+00:00,159.59,160.21,159.39,160.17,6380
|
|
2024-06-12 15:55:00+00:00,160.18,160.7,160.16,160.19,12380
|
|
2024-06-13 09:30:00+00:00,160.4,162.66,160.21,162.41,19658
|
|
2024-06-13 09:35:00+00:00,162.36,162.48,160.01,160.05,11172
|
|
2024-06-13 09:40:00+00:00,160.06,160.69,159.47,159.5,10219
|
|
2024-06-13 09:45:00+00:00,159.48,159.75,159.07,159.48,8880
|
|
2024-06-13 09:50:00+00:00,159.5,159.53,158.23,158.46,11695
|
|
2024-06-13 09:55:00+00:00,158.5,158.83,158.34,158.66,9754
|
|
2024-06-13 10:00:00+00:00,158.63,159.03,158.4,158.68,7787
|
|
2024-06-13 10:05:00+00:00,158.71,159.35,158.69,159.22,7662
|
|
2024-06-13 10:10:00+00:00,159.24,159.25,158.41,158.48,5815
|
|
2024-06-13 10:15:00+00:00,158.49,158.79,158.24,158.25,5679
|
|
2024-06-13 10:20:00+00:00,158.27,158.58,157.92,158.21,7340
|
|
2024-06-13 10:25:00+00:00,158.18,159.09,157.97,159.09,5905
|
|
2024-06-13 10:30:00+00:00,159.09,159.44,158.77,158.84,4466
|
|
2024-06-13 10:35:00+00:00,158.83,158.96,158.61,158.74,2475
|
|
2024-06-13 10:40:00+00:00,158.75,158.8,157.95,158.0,4924
|
|
2024-06-13 10:45:00+00:00,158.0,158.39,157.54,158.23,8147
|
|
2024-06-13 10:50:00+00:00,158.24,158.35,157.31,157.51,6533
|
|
2024-06-13 10:55:00+00:00,157.55,157.69,157.35,157.59,4882
|
|
2024-06-13 11:00:00+00:00,157.61,157.98,157.49,157.78,4992
|
|
2024-06-13 11:05:00+00:00,157.76,158.18,157.71,158.08,3758
|
|
2024-06-13 11:10:00+00:00,158.09,158.47,158.02,158.33,3416
|
|
2024-06-13 11:15:00+00:00,158.36,158.38,157.55,157.96,4046
|
|
2024-06-13 11:20:00+00:00,157.98,158.67,157.94,158.62,5034
|
|
2024-06-13 11:25:00+00:00,158.61,158.73,158.23,158.39,3318
|
|
2024-06-13 11:30:00+00:00,158.36,158.84,158.33,158.81,3473
|
|
2024-06-13 11:35:00+00:00,158.8,158.83,158.5,158.75,2269
|
|
2024-06-13 11:40:00+00:00,158.75,158.98,158.62,158.75,2518
|
|
2024-06-13 11:45:00+00:00,158.77,158.96,158.62,158.86,1655
|
|
2024-06-13 11:50:00+00:00,158.85,158.98,158.73,158.76,2008
|
|
2024-06-13 11:55:00+00:00,158.77,159.08,158.62,158.92,2716
|
|
2024-06-13 12:00:00+00:00,158.94,159.12,158.81,159.09,3159
|
|
2024-06-13 12:05:00+00:00,159.08,159.24,158.91,158.99,3319
|
|
2024-06-13 12:10:00+00:00,158.98,159.28,158.97,159.24,2200
|
|
2024-06-13 12:15:00+00:00,159.21,159.47,159.03,159.26,4363
|
|
2024-06-13 12:20:00+00:00,159.29,159.4,158.51,158.58,7859
|
|
2024-06-13 12:25:00+00:00,158.58,158.64,158.16,158.35,3365
|
|
2024-06-13 12:30:00+00:00,158.37,159.11,158.26,159.06,4135
|
|
2024-06-13 12:35:00+00:00,159.03,159.27,158.88,159.08,2865
|
|
2024-06-13 12:40:00+00:00,159.09,159.67,159.05,159.59,4532
|
|
2024-06-13 12:45:00+00:00,159.59,159.6,159.01,159.18,4140
|
|
2024-06-13 12:50:00+00:00,159.18,159.75,159.18,159.67,3492
|
|
2024-06-13 12:55:00+00:00,159.66,160.07,159.56,159.98,6451
|
|
2024-06-13 13:00:00+00:00,159.96,160.18,159.82,159.84,3721
|
|
2024-06-13 13:05:00+00:00,159.86,160.09,159.82,159.89,2398
|
|
2024-06-13 13:10:00+00:00,159.89,160.23,159.84,160.08,3334
|
|
2024-06-13 13:15:00+00:00,160.06,160.17,159.93,159.96,2514
|
|
2024-06-13 13:20:00+00:00,159.95,160.14,159.86,160.13,2696
|
|
2024-06-13 13:25:00+00:00,160.15,160.2,159.85,159.91,2165
|
|
2024-06-13 13:30:00+00:00,159.91,160.09,159.82,160.0,2486
|
|
2024-06-13 13:35:00+00:00,160.01,160.1,159.91,160.08,1832
|
|
2024-06-13 13:40:00+00:00,160.09,160.11,159.95,160.06,1819
|
|
2024-06-13 13:45:00+00:00,160.04,160.18,159.98,160.11,1988
|
|
2024-06-13 13:50:00+00:00,160.12,160.18,159.9,160.05,2439
|
|
2024-06-13 13:55:00+00:00,160.04,160.13,159.98,160.13,1502
|
|
2024-06-13 14:00:00+00:00,160.13,160.14,159.84,159.99,1746
|
|
2024-06-13 14:05:00+00:00,159.97,160.77,159.96,160.49,5599
|
|
2024-06-13 14:10:00+00:00,160.5,160.98,160.46,160.97,5028
|
|
2024-06-13 14:15:00+00:00,160.97,161.12,160.43,160.46,5686
|
|
2024-06-13 14:20:00+00:00,160.5,160.6,160.32,160.35,2143
|
|
2024-06-13 14:25:00+00:00,160.35,160.37,159.93,160.11,4282
|
|
2024-06-13 14:30:00+00:00,160.12,160.34,159.97,160.16,3050
|
|
2024-06-13 14:35:00+00:00,160.17,160.22,159.97,160.14,1950
|
|
2024-06-13 14:40:00+00:00,160.11,160.31,160.07,160.3,2153
|
|
2024-06-13 14:45:00+00:00,160.31,160.37,160.09,160.18,2297
|
|
2024-06-13 14:50:00+00:00,160.18,160.26,160.03,160.18,2213
|
|
2024-06-13 14:55:00+00:00,160.18,160.39,160.13,160.21,2722
|
|
2024-06-13 15:00:00+00:00,160.2,160.31,160.06,160.25,4792
|
|
2024-06-13 15:05:00+00:00,160.28,160.57,160.22,160.5,2573
|
|
2024-06-13 15:10:00+00:00,160.5,160.53,160.26,160.28,1895
|
|
2024-06-13 15:15:00+00:00,160.26,160.5,160.13,160.5,2775
|
|
2024-06-13 15:20:00+00:00,160.5,160.62,160.1,160.12,2708
|
|
2024-06-13 15:25:00+00:00,160.11,160.35,160.1,160.24,1898
|
|
2024-06-13 15:30:00+00:00,160.23,160.6,160.17,160.45,2819
|
|
2024-06-13 15:35:00+00:00,160.47,160.51,159.98,160.06,3810
|
|
2024-06-13 15:40:00+00:00,160.1,160.25,159.87,159.92,2525
|
|
2024-06-13 15:45:00+00:00,159.92,160.02,159.76,159.81,2618
|
|
2024-06-13 15:50:00+00:00,159.81,159.88,159.52,159.54,3843
|
|
2024-06-13 15:55:00+00:00,159.54,160.3,159.54,159.85,10059
|
|
2024-06-14 09:30:00+00:00,158.5,159.18,157.61,158.84,14106
|
|
2024-06-14 09:35:00+00:00,158.84,159.25,158.12,159.24,7154
|
|
2024-06-14 09:40:00+00:00,159.23,159.54,158.92,159.53,5873
|
|
2024-06-14 09:45:00+00:00,159.53,161.1,159.37,160.57,13459
|
|
2024-06-14 09:50:00+00:00,160.61,161.17,160.46,160.69,7118
|
|
2024-06-14 09:55:00+00:00,160.73,160.8,160.0,160.64,6496
|
|
2024-06-14 10:00:00+00:00,160.54,161.34,160.18,160.68,7412
|
|
2024-06-14 10:05:00+00:00,160.69,160.72,159.73,160.06,6318
|
|
2024-06-14 10:10:00+00:00,160.06,160.32,159.62,160.24,6485
|
|
2024-06-14 10:15:00+00:00,160.26,160.62,160.0,160.6,5636
|
|
2024-06-14 10:20:00+00:00,160.57,160.84,159.75,159.79,6531
|
|
2024-06-14 10:25:00+00:00,159.81,159.94,158.6,159.08,9864
|
|
2024-06-14 10:30:00+00:00,159.09,159.5,158.95,159.37,5097
|
|
2024-06-14 10:35:00+00:00,159.37,159.46,158.22,158.58,7192
|
|
2024-06-14 10:40:00+00:00,158.57,158.99,158.13,158.97,5863
|
|
2024-06-14 10:45:00+00:00,158.94,159.34,158.82,159.24,3910
|
|
2024-06-14 10:50:00+00:00,159.26,159.68,159.15,159.59,4206
|
|
2024-06-14 10:55:00+00:00,159.6,160.0,159.43,159.94,4021
|
|
2024-06-14 11:00:00+00:00,159.96,159.99,159.64,159.91,2849
|
|
2024-06-14 11:05:00+00:00,159.95,159.99,159.02,159.09,4468
|
|
2024-06-14 11:10:00+00:00,159.11,159.35,158.98,159.19,2952
|
|
2024-06-14 11:15:00+00:00,159.19,159.23,158.84,159.1,2910
|
|
2024-06-14 11:20:00+00:00,159.1,159.35,158.92,159.28,3028
|
|
2024-06-14 11:25:00+00:00,159.3,159.54,159.25,159.25,2392
|
|
2024-06-14 11:30:00+00:00,159.25,159.5,158.99,159.04,2256
|
|
2024-06-14 11:35:00+00:00,159.03,159.18,158.71,158.84,2630
|
|
2024-06-14 11:40:00+00:00,158.82,158.92,158.27,158.44,3781
|
|
2024-06-14 11:45:00+00:00,158.44,158.53,158.15,158.26,3093
|
|
2024-06-14 11:50:00+00:00,158.26,158.52,158.16,158.45,3254
|
|
2024-06-14 11:55:00+00:00,158.47,158.67,158.42,158.54,1947
|
|
2024-06-14 12:00:00+00:00,158.5,158.7,158.44,158.56,1766
|
|
2024-06-14 12:05:00+00:00,158.57,158.57,158.08,158.1,2375
|
|
2024-06-14 12:10:00+00:00,158.1,158.49,158.09,158.37,2802
|
|
2024-06-14 12:15:00+00:00,158.34,158.43,157.93,158.22,3304
|
|
2024-06-14 12:20:00+00:00,158.25,158.62,158.23,158.25,2107
|
|
2024-06-14 12:25:00+00:00,158.24,158.33,158.06,158.12,1749
|
|
2024-06-14 12:30:00+00:00,158.11,158.35,158.04,158.34,1299
|
|
2024-06-14 12:35:00+00:00,158.32,158.54,158.29,158.5,1663
|
|
2024-06-14 12:40:00+00:00,158.48,158.73,158.37,158.63,2313
|
|
2024-06-14 12:45:00+00:00,158.65,158.71,158.46,158.56,1824
|
|
2024-06-14 12:50:00+00:00,158.56,158.66,158.43,158.47,1221
|
|
2024-06-14 12:55:00+00:00,158.46,158.7,158.45,158.63,1693
|
|
2024-06-14 13:00:00+00:00,158.64,158.87,158.53,158.8,1917
|
|
2024-06-14 13:05:00+00:00,158.79,159.06,158.79,158.93,2405
|
|
2024-06-14 13:10:00+00:00,158.94,159.26,158.93,159.19,2148
|
|
2024-06-14 13:15:00+00:00,159.17,159.35,159.09,159.2,1806
|
|
2024-06-14 13:20:00+00:00,159.23,159.4,159.15,159.17,1975
|
|
2024-06-14 13:25:00+00:00,159.17,159.54,159.13,159.4,1899
|
|
2024-06-14 13:30:00+00:00,159.4,159.54,159.21,159.23,2572
|
|
2024-06-14 13:35:00+00:00,159.23,159.6,159.23,159.54,2305
|
|
2024-06-14 13:40:00+00:00,159.55,159.55,159.22,159.39,1670
|
|
2024-06-14 13:45:00+00:00,159.4,159.68,159.38,159.57,1794
|
|
2024-06-14 13:50:00+00:00,159.56,159.7,159.52,159.58,1527
|
|
2024-06-14 13:55:00+00:00,159.59,159.65,159.27,159.39,1704
|
|
2024-06-14 14:00:00+00:00,159.39,159.42,159.08,159.41,2081
|
|
2024-06-14 14:05:00+00:00,159.41,159.55,159.15,159.22,1945
|
|
2024-06-14 14:10:00+00:00,159.22,159.4,159.13,159.17,1113
|
|
2024-06-14 14:15:00+00:00,159.16,159.2,158.87,159.14,3100
|
|
2024-06-14 14:20:00+00:00,159.14,159.27,159.0,159.0,2026
|
|
2024-06-14 14:25:00+00:00,159.01,159.15,158.89,159.01,1394
|
|
2024-06-14 14:30:00+00:00,159.0,159.09,158.93,158.96,966
|
|
2024-06-14 14:35:00+00:00,158.98,159.12,158.89,159.03,1211
|
|
2024-06-14 14:40:00+00:00,159.03,159.16,158.86,159.15,1474
|
|
2024-06-14 14:45:00+00:00,159.16,159.25,159.02,159.16,1665
|
|
2024-06-14 14:50:00+00:00,159.17,159.59,159.14,159.56,1869
|
|
2024-06-14 14:55:00+00:00,159.57,159.77,159.31,159.74,3432
|
|
2024-06-14 15:00:00+00:00,159.74,160.0,159.6,159.62,3734
|
|
2024-06-14 15:05:00+00:00,159.6,159.62,159.25,159.3,2459
|
|
2024-06-14 15:10:00+00:00,159.29,159.29,158.97,159.02,2312
|
|
2024-06-14 15:15:00+00:00,159.02,159.18,159.01,159.08,1831
|
|
2024-06-14 15:20:00+00:00,159.08,159.31,159.05,159.25,2031
|
|
2024-06-14 15:25:00+00:00,159.26,159.27,158.98,159.06,2110
|
|
2024-06-14 15:30:00+00:00,159.05,159.14,158.97,159.13,1653
|
|
2024-06-14 15:35:00+00:00,159.12,159.26,159.05,159.1,2139
|
|
2024-06-14 15:40:00+00:00,159.11,159.29,159.06,159.14,1709
|
|
2024-06-14 15:45:00+00:00,159.15,159.16,158.92,159.13,2684
|
|
2024-06-14 15:50:00+00:00,159.13,159.24,158.89,159.02,4000
|
|
2024-06-14 15:55:00+00:00,159.01,159.71,159.01,159.53,9422
|
|
2024-06-17 09:30:00+00:00,158.01,158.75,155.12,156.04,25862
|
|
2024-06-17 09:35:00+00:00,156.04,156.56,155.41,155.82,13781
|
|
2024-06-17 09:40:00+00:00,155.83,155.9,154.44,154.6,12973
|
|
2024-06-17 09:45:00+00:00,154.6,155.1,154.13,154.72,12439
|
|
2024-06-17 09:50:00+00:00,154.75,155.18,154.35,155.11,9068
|
|
2024-06-17 09:55:00+00:00,155.12,155.63,155.03,155.63,7891
|
|
2024-06-17 10:00:00+00:00,155.63,155.77,155.29,155.43,7514
|
|
2024-06-17 10:05:00+00:00,155.42,156.0,155.19,155.33,7537
|
|
2024-06-17 10:10:00+00:00,155.33,155.93,155.06,155.74,6968
|
|
2024-06-17 10:15:00+00:00,155.71,156.0,155.5,155.83,5195
|
|
2024-06-17 10:20:00+00:00,155.85,156.16,155.28,155.3,6562
|
|
2024-06-17 10:25:00+00:00,155.28,155.33,154.63,154.76,6902
|
|
2024-06-17 10:30:00+00:00,154.78,155.19,154.45,155.07,6787
|
|
2024-06-17 10:35:00+00:00,155.05,155.14,154.58,154.88,4454
|
|
2024-06-17 10:40:00+00:00,154.88,155.1,154.55,154.87,4664
|
|
2024-06-17 10:45:00+00:00,154.88,155.16,154.19,154.41,6413
|
|
2024-06-17 10:50:00+00:00,154.44,154.9,154.37,154.9,4442
|
|
2024-06-17 10:55:00+00:00,154.89,155.39,154.87,155.39,5329
|
|
2024-06-17 11:00:00+00:00,155.35,155.66,155.25,155.55,4262
|
|
2024-06-17 11:05:00+00:00,155.58,156.28,155.58,156.18,5998
|
|
2024-06-17 11:10:00+00:00,156.19,156.25,155.87,156.0,4308
|
|
2024-06-17 11:15:00+00:00,156.03,156.33,155.9,156.05,4107
|
|
2024-06-17 11:20:00+00:00,156.07,156.21,155.91,156.16,2165
|
|
2024-06-17 11:25:00+00:00,156.14,156.44,156.05,156.43,3034
|
|
2024-06-17 11:30:00+00:00,156.43,156.74,156.35,156.68,4057
|
|
2024-06-17 11:35:00+00:00,156.69,156.81,156.45,156.64,4324
|
|
2024-06-17 11:40:00+00:00,156.64,156.64,156.18,156.24,3465
|
|
2024-06-17 11:45:00+00:00,156.25,156.41,155.93,155.99,3150
|
|
2024-06-17 11:50:00+00:00,155.97,156.25,155.95,156.11,2287
|
|
2024-06-17 11:55:00+00:00,156.1,156.18,155.91,155.93,2332
|
|
2024-06-17 12:00:00+00:00,155.93,156.13,155.82,155.93,2469
|
|
2024-06-17 12:05:00+00:00,155.91,156.09,155.73,155.77,2352
|
|
2024-06-17 12:10:00+00:00,155.78,156.4,155.76,156.19,2798
|
|
2024-06-17 12:15:00+00:00,156.2,156.29,156.11,156.19,1367
|
|
2024-06-17 12:20:00+00:00,156.2,156.54,156.17,156.36,2334
|
|
2024-06-17 12:25:00+00:00,156.35,157.04,156.31,157.01,3522
|
|
2024-06-17 12:30:00+00:00,157.01,157.06,156.85,156.97,2632
|
|
2024-06-17 12:35:00+00:00,156.97,157.19,156.86,157.16,2046
|
|
2024-06-17 12:40:00+00:00,157.15,157.52,157.14,157.36,3931
|
|
2024-06-17 12:45:00+00:00,157.36,157.54,157.21,157.46,2806
|
|
2024-06-17 12:50:00+00:00,157.48,157.59,157.34,157.35,1769
|
|
2024-06-17 12:55:00+00:00,157.36,157.41,157.08,157.09,2289
|
|
2024-06-17 13:00:00+00:00,157.12,157.36,157.06,157.34,2153
|
|
2024-06-17 13:05:00+00:00,157.34,157.34,157.06,157.07,1451
|
|
2024-06-17 13:10:00+00:00,157.07,157.21,156.96,156.97,1581
|
|
2024-06-17 13:15:00+00:00,156.99,157.34,156.96,157.32,1990
|
|
2024-06-17 13:20:00+00:00,157.34,157.55,157.29,157.46,2309
|
|
2024-06-17 13:25:00+00:00,157.45,157.7,157.43,157.46,3140
|
|
2024-06-17 13:30:00+00:00,157.45,157.65,157.06,157.58,3772
|
|
2024-06-17 13:35:00+00:00,157.57,157.92,157.43,157.91,3076
|
|
2024-06-17 13:40:00+00:00,157.9,158.04,157.81,157.87,3346
|
|
2024-06-17 13:45:00+00:00,157.89,158.19,157.87,158.07,2836
|
|
2024-06-17 13:50:00+00:00,158.09,158.77,158.06,158.75,4565
|
|
2024-06-17 13:55:00+00:00,158.75,159.17,158.68,158.9,6202
|
|
2024-06-17 14:00:00+00:00,158.9,159.12,158.71,158.87,4498
|
|
2024-06-17 14:05:00+00:00,158.88,159.14,158.81,159.09,3078
|
|
2024-06-17 14:10:00+00:00,159.1,159.19,158.51,158.54,4091
|
|
2024-06-17 14:15:00+00:00,158.54,158.88,158.45,158.72,3155
|
|
2024-06-17 14:20:00+00:00,158.73,158.84,158.56,158.66,2124
|
|
2024-06-17 14:25:00+00:00,158.67,158.9,158.65,158.84,1962
|
|
2024-06-17 14:30:00+00:00,158.84,158.99,158.76,158.9,2012
|
|
2024-06-17 14:35:00+00:00,158.87,158.89,158.58,158.58,2085
|
|
2024-06-17 14:40:00+00:00,158.59,158.83,158.41,158.78,3047
|
|
2024-06-17 14:45:00+00:00,158.78,159.0,158.64,158.99,2806
|
|
2024-06-17 14:50:00+00:00,158.97,159.23,158.88,159.02,3001
|
|
2024-06-17 14:55:00+00:00,159.01,159.03,158.85,158.94,1980
|
|
2024-06-17 15:00:00+00:00,158.94,158.94,158.58,158.61,2019
|
|
2024-06-17 15:05:00+00:00,158.59,158.78,158.57,158.63,2133
|
|
2024-06-17 15:10:00+00:00,158.62,158.75,158.56,158.6,1928
|
|
2024-06-17 15:15:00+00:00,158.59,158.86,158.48,158.79,2493
|
|
2024-06-17 15:20:00+00:00,158.79,158.88,158.25,158.44,3495
|
|
2024-06-17 15:25:00+00:00,158.46,158.68,158.29,158.56,3027
|
|
2024-06-17 15:30:00+00:00,158.55,158.55,158.31,158.4,2595
|
|
2024-06-17 15:35:00+00:00,158.39,158.4,158.1,158.22,3326
|
|
2024-06-17 15:40:00+00:00,158.23,158.38,158.14,158.18,2932
|
|
2024-06-17 15:45:00+00:00,158.18,158.35,157.93,158.24,4100
|
|
2024-06-17 15:50:00+00:00,158.24,158.45,157.96,158.11,4660
|
|
2024-06-17 15:55:00+00:00,158.1,158.47,158.1,158.39,8617
|
|
2024-06-18 09:30:00+00:00,156.95,157.24,155.53,156.49,17655
|
|
2024-06-18 09:35:00+00:00,156.47,157.21,155.71,155.91,13870
|
|
2024-06-18 09:40:00+00:00,155.91,156.71,155.42,155.49,14866
|
|
2024-06-18 09:45:00+00:00,155.47,156.31,155.03,155.26,13080
|
|
2024-06-18 09:50:00+00:00,155.26,155.83,154.69,154.88,14375
|
|
2024-06-18 09:55:00+00:00,154.88,155.44,154.5,155.15,13147
|
|
2024-06-18 10:00:00+00:00,155.16,155.75,154.9,155.56,8219
|
|
2024-06-18 10:05:00+00:00,155.56,155.85,155.13,155.73,7486
|
|
2024-06-18 10:10:00+00:00,155.74,156.23,155.65,156.05,7534
|
|
2024-06-18 10:15:00+00:00,156.04,156.31,154.92,154.93,8896
|
|
2024-06-18 10:20:00+00:00,154.93,156.03,154.8,155.69,7915
|
|
2024-06-18 10:25:00+00:00,155.68,156.14,155.53,155.83,4954
|
|
2024-06-18 10:30:00+00:00,155.82,156.02,155.23,155.34,6999
|
|
2024-06-18 10:35:00+00:00,155.33,156.18,155.25,156.03,6186
|
|
2024-06-18 10:40:00+00:00,156.02,156.05,154.92,155.24,7192
|
|
2024-06-18 10:45:00+00:00,155.24,155.6,154.96,155.49,4474
|
|
2024-06-18 10:50:00+00:00,155.47,155.61,155.19,155.44,3233
|
|
2024-06-18 10:55:00+00:00,155.45,155.46,154.86,154.92,4638
|
|
2024-06-18 11:00:00+00:00,154.92,155.25,154.67,154.83,6307
|
|
2024-06-18 11:05:00+00:00,154.8,154.97,154.59,154.9,4638
|
|
2024-06-18 11:10:00+00:00,154.88,155.0,154.15,154.19,7808
|
|
2024-06-18 11:15:00+00:00,154.2,154.47,154.05,154.29,6369
|
|
2024-06-18 11:20:00+00:00,154.29,154.87,154.27,154.78,5824
|
|
2024-06-18 11:25:00+00:00,154.76,154.84,154.35,154.37,3008
|
|
2024-06-18 11:30:00+00:00,154.36,154.45,153.93,154.02,6309
|
|
2024-06-18 11:35:00+00:00,154.02,154.43,153.91,154.38,5253
|
|
2024-06-18 11:40:00+00:00,154.38,154.48,154.27,154.34,2634
|
|
2024-06-18 11:45:00+00:00,154.33,154.41,153.88,154.0,4848
|
|
2024-06-18 11:50:00+00:00,154.0,154.3,153.9,154.27,4790
|
|
2024-06-18 11:55:00+00:00,154.27,154.47,154.19,154.42,2792
|
|
2024-06-18 12:00:00+00:00,154.41,154.78,154.39,154.6,4148
|
|
2024-06-18 12:05:00+00:00,154.63,154.74,154.39,154.51,3282
|
|
2024-06-18 12:10:00+00:00,154.52,154.63,153.66,153.75,6619
|
|
2024-06-18 12:15:00+00:00,153.76,153.99,153.69,153.84,5294
|
|
2024-06-18 12:20:00+00:00,153.84,153.86,153.5,153.53,7470
|
|
2024-06-18 12:25:00+00:00,153.54,154.36,153.34,154.36,9018
|
|
2024-06-18 12:30:00+00:00,154.35,154.45,153.99,154.4,4180
|
|
2024-06-18 12:35:00+00:00,154.39,154.52,154.1,154.28,4576
|
|
2024-06-18 12:40:00+00:00,154.3,154.42,154.21,154.23,2335
|
|
2024-06-18 12:45:00+00:00,154.23,154.55,154.19,154.39,3337
|
|
2024-06-18 12:50:00+00:00,154.4,154.85,154.39,154.77,4844
|
|
2024-06-18 12:55:00+00:00,154.77,155.28,154.74,155.15,6038
|
|
2024-06-18 13:00:00+00:00,155.14,155.19,154.7,154.83,3863
|
|
2024-06-18 13:05:00+00:00,154.82,154.82,154.53,154.7,3486
|
|
2024-06-18 13:10:00+00:00,154.7,154.78,154.48,154.66,2828
|
|
2024-06-18 13:15:00+00:00,154.64,154.67,154.3,154.35,2720
|
|
2024-06-18 13:20:00+00:00,154.34,154.51,154.22,154.42,2827
|
|
2024-06-18 13:25:00+00:00,154.4,154.4,154.01,154.29,4158
|
|
2024-06-18 13:30:00+00:00,154.28,154.52,154.23,154.44,3353
|
|
2024-06-18 13:35:00+00:00,154.44,154.52,154.32,154.42,1568
|
|
2024-06-18 13:40:00+00:00,154.41,154.78,154.41,154.75,2905
|
|
2024-06-18 13:45:00+00:00,154.74,154.85,154.69,154.81,2323
|
|
2024-06-18 13:50:00+00:00,154.81,154.89,154.65,154.75,2395
|
|
2024-06-18 13:55:00+00:00,154.75,154.94,154.71,154.76,2228
|
|
2024-06-18 14:00:00+00:00,154.76,154.76,154.23,154.43,3521
|
|
2024-06-18 14:05:00+00:00,154.45,154.82,154.44,154.75,2623
|
|
2024-06-18 14:10:00+00:00,154.76,155.04,154.65,154.76,4256
|
|
2024-06-18 14:15:00+00:00,154.77,154.93,154.67,154.7,2816
|
|
2024-06-18 14:20:00+00:00,154.69,154.8,154.47,154.5,2547
|
|
2024-06-18 14:25:00+00:00,154.5,154.68,154.39,154.55,2277
|
|
2024-06-18 14:30:00+00:00,154.54,154.63,154.54,154.57,1259
|
|
2024-06-18 14:35:00+00:00,154.58,154.64,154.26,154.27,2762
|
|
2024-06-18 14:40:00+00:00,154.28,154.5,154.06,154.07,3807
|
|
2024-06-18 14:45:00+00:00,154.07,154.54,154.05,154.37,3211
|
|
2024-06-18 14:50:00+00:00,154.39,154.74,154.37,154.66,2501
|
|
2024-06-18 14:55:00+00:00,154.67,154.89,154.61,154.87,2279
|
|
2024-06-18 15:00:00+00:00,154.86,154.94,154.47,154.52,3565
|
|
2024-06-18 15:05:00+00:00,154.52,154.57,154.3,154.5,2018
|
|
2024-06-18 15:10:00+00:00,154.5,154.68,154.47,154.53,1923
|
|
2024-06-18 15:15:00+00:00,154.53,154.62,154.45,154.49,2255
|
|
2024-06-18 15:20:00+00:00,154.48,154.55,154.37,154.43,2393
|
|
2024-06-18 15:25:00+00:00,154.44,154.46,154.22,154.34,2439
|
|
2024-06-18 15:30:00+00:00,154.31,154.31,154.07,154.26,2619
|
|
2024-06-18 15:35:00+00:00,154.24,154.37,154.09,154.22,2902
|
|
2024-06-18 15:40:00+00:00,154.22,154.56,154.15,154.45,4147
|
|
2024-06-18 15:45:00+00:00,154.45,154.53,154.27,154.35,3196
|
|
2024-06-18 15:50:00+00:00,154.35,154.9,154.35,154.71,6548
|
|
2024-06-18 15:55:00+00:00,154.71,154.81,154.37,154.62,9278
|
|
2024-06-20 09:30:00+00:00,155.83,157.4,155.5,157.27,23087
|
|
2024-06-20 09:35:00+00:00,157.28,159.74,157.13,159.41,25470
|
|
2024-06-20 09:40:00+00:00,159.42,160.27,158.72,160.17,19964
|
|
2024-06-20 09:45:00+00:00,160.18,161.75,160.09,161.7,21303
|
|
2024-06-20 09:50:00+00:00,161.71,162.25,160.66,161.89,29785
|
|
2024-06-20 09:55:00+00:00,161.91,163.74,161.81,163.63,27931
|
|
2024-06-20 10:00:00+00:00,163.65,163.91,162.61,162.71,22858
|
|
2024-06-20 10:05:00+00:00,162.75,162.86,161.83,162.18,17018
|
|
2024-06-20 10:10:00+00:00,162.17,162.49,160.97,161.29,16063
|
|
2024-06-20 10:15:00+00:00,161.25,162.46,161.03,161.44,12426
|
|
2024-06-20 10:20:00+00:00,161.39,163.21,161.39,162.55,13979
|
|
2024-06-20 10:25:00+00:00,162.57,163.8,162.38,163.63,14222
|
|
2024-06-20 10:30:00+00:00,163.61,164.92,163.48,164.59,17847
|
|
2024-06-20 10:35:00+00:00,164.59,165.25,164.16,165.2,16001
|
|
2024-06-20 10:40:00+00:00,165.2,165.88,164.94,165.83,14149
|
|
2024-06-20 10:45:00+00:00,165.83,165.87,164.96,165.5,12500
|
|
2024-06-20 10:50:00+00:00,165.48,166.65,165.38,166.14,16432
|
|
2024-06-20 10:55:00+00:00,166.14,166.68,165.71,165.99,11965
|
|
2024-06-20 11:00:00+00:00,165.99,166.32,164.95,165.15,12939
|
|
2024-06-20 11:05:00+00:00,165.14,166.25,165.04,165.83,10247
|
|
2024-06-20 11:10:00+00:00,165.82,166.18,165.61,165.85,6640
|
|
2024-06-20 11:15:00+00:00,165.85,165.95,164.94,165.6,7880
|
|
2024-06-20 11:20:00+00:00,165.6,165.93,165.26,165.54,6432
|
|
2024-06-20 11:25:00+00:00,165.52,165.53,164.8,165.28,8923
|
|
2024-06-20 11:30:00+00:00,165.26,166.25,165.17,166.01,9071
|
|
2024-06-20 11:35:00+00:00,166.0,166.8,165.76,166.8,11660
|
|
2024-06-20 11:40:00+00:00,166.81,166.82,165.43,165.81,10524
|
|
2024-06-20 11:45:00+00:00,165.79,166.04,164.95,164.99,7920
|
|
2024-06-20 11:50:00+00:00,165.0,165.42,164.55,164.72,8588
|
|
2024-06-20 11:55:00+00:00,164.71,164.87,164.15,164.29,9350
|
|
2024-06-20 12:00:00+00:00,164.29,164.49,163.89,164.11,9068
|
|
2024-06-20 12:05:00+00:00,164.11,164.56,164.1,164.2,5644
|
|
2024-06-20 12:10:00+00:00,164.19,164.33,163.47,163.75,7178
|
|
2024-06-20 12:15:00+00:00,163.75,164.16,163.11,163.23,5873
|
|
2024-06-20 12:20:00+00:00,163.16,163.33,162.0,162.08,12834
|
|
2024-06-20 12:25:00+00:00,162.09,162.86,161.76,161.82,9500
|
|
2024-06-20 12:30:00+00:00,161.81,161.84,160.5,160.65,12593
|
|
2024-06-20 12:35:00+00:00,160.67,161.25,160.5,160.64,9201
|
|
2024-06-20 12:40:00+00:00,160.64,161.75,160.64,161.49,9493
|
|
2024-06-20 12:45:00+00:00,161.47,162.2,161.43,161.68,7179
|
|
2024-06-20 12:50:00+00:00,161.7,162.38,161.7,161.84,6989
|
|
2024-06-20 12:55:00+00:00,161.82,161.98,160.88,161.55,6785
|
|
2024-06-20 13:00:00+00:00,161.56,161.75,160.69,160.74,5374
|
|
2024-06-20 13:05:00+00:00,160.74,161.1,160.25,160.74,8624
|
|
2024-06-20 13:10:00+00:00,160.75,161.55,160.61,160.96,5566
|
|
2024-06-20 13:15:00+00:00,160.95,161.46,160.87,161.32,3740
|
|
2024-06-20 13:20:00+00:00,161.31,161.36,160.85,160.99,4143
|
|
2024-06-20 13:25:00+00:00,160.97,161.0,160.36,160.42,4429
|
|
2024-06-20 13:30:00+00:00,160.43,160.81,159.64,159.89,7848
|
|
2024-06-20 13:35:00+00:00,159.91,160.1,159.33,159.85,8194
|
|
2024-06-20 13:40:00+00:00,159.85,160.66,159.65,160.64,6069
|
|
2024-06-20 13:45:00+00:00,160.63,160.72,160.4,160.6,4622
|
|
2024-06-20 13:50:00+00:00,160.59,161.29,160.44,161.16,6604
|
|
2024-06-20 13:55:00+00:00,161.16,161.77,161.08,161.73,7235
|
|
2024-06-20 14:00:00+00:00,161.75,162.6,161.71,162.58,8260
|
|
2024-06-20 14:05:00+00:00,162.58,162.79,162.3,162.52,7578
|
|
2024-06-20 14:10:00+00:00,162.53,162.54,161.73,161.92,6245
|
|
2024-06-20 14:15:00+00:00,161.92,162.36,161.88,162.34,4593
|
|
2024-06-20 14:20:00+00:00,162.35,162.64,162.06,162.55,5236
|
|
2024-06-20 14:25:00+00:00,162.54,163.06,162.24,162.92,6337
|
|
2024-06-20 14:30:00+00:00,162.9,162.96,162.56,162.68,3901
|
|
2024-06-20 14:35:00+00:00,162.67,162.7,161.94,162.52,5296
|
|
2024-06-20 14:40:00+00:00,162.53,162.94,162.22,162.29,4686
|
|
2024-06-20 14:45:00+00:00,162.25,162.63,162.21,162.37,3075
|
|
2024-06-20 14:50:00+00:00,162.39,162.4,161.84,162.26,4047
|
|
2024-06-20 14:55:00+00:00,162.27,162.4,161.87,161.89,3086
|
|
2024-06-20 15:00:00+00:00,161.89,162.07,161.17,161.52,6049
|
|
2024-06-20 15:05:00+00:00,161.54,161.98,161.42,161.85,3970
|
|
2024-06-20 15:10:00+00:00,161.85,161.95,161.45,161.88,3506
|
|
2024-06-20 15:15:00+00:00,161.85,161.92,161.35,161.46,3346
|
|
2024-06-20 15:20:00+00:00,161.5,161.59,160.66,160.9,4612
|
|
2024-06-20 15:25:00+00:00,160.92,161.94,160.91,161.94,5545
|
|
2024-06-20 15:30:00+00:00,161.91,162.56,161.84,162.54,5826
|
|
2024-06-20 15:35:00+00:00,162.53,162.55,161.78,162.1,5499
|
|
2024-06-20 15:40:00+00:00,162.09,162.63,162.02,162.6,4697
|
|
2024-06-20 15:45:00+00:00,162.61,162.93,162.46,162.86,6408
|
|
2024-06-20 15:50:00+00:00,162.86,163.12,162.17,162.45,8330
|
|
2024-06-20 15:55:00+00:00,162.42,162.42,161.5,161.77,15447
|
|
2024-06-21 09:30:00+00:00,161.8,163.2,160.66,163.18,37789
|
|
2024-06-21 09:35:00+00:00,163.16,163.19,160.76,160.96,14822
|
|
2024-06-21 09:40:00+00:00,160.99,161.9,160.67,160.97,10282
|
|
2024-06-21 09:45:00+00:00,160.92,160.92,158.89,158.99,15616
|
|
2024-06-21 09:50:00+00:00,159.0,159.26,157.89,158.73,15109
|
|
2024-06-21 09:55:00+00:00,158.74,159.6,158.25,159.49,9732
|
|
2024-06-21 10:00:00+00:00,159.49,160.2,159.3,159.83,9362
|
|
2024-06-21 10:05:00+00:00,159.84,160.55,159.83,160.33,7951
|
|
2024-06-21 10:10:00+00:00,160.34,160.88,159.9,160.53,8289
|
|
2024-06-21 10:15:00+00:00,160.54,160.98,160.31,160.6,7737
|
|
2024-06-21 10:20:00+00:00,160.62,160.7,160.15,160.31,6157
|
|
2024-06-21 10:25:00+00:00,160.31,161.0,160.31,160.81,6344
|
|
2024-06-21 10:30:00+00:00,160.79,161.0,160.43,160.43,6477
|
|
2024-06-21 10:35:00+00:00,160.45,161.37,160.42,160.91,7095
|
|
2024-06-21 10:40:00+00:00,160.87,161.58,160.83,161.06,6088
|
|
2024-06-21 10:45:00+00:00,161.09,161.57,160.94,161.43,6150
|
|
2024-06-21 10:50:00+00:00,161.44,161.45,160.1,160.53,6696
|
|
2024-06-21 10:55:00+00:00,160.53,161.64,160.48,161.59,6588
|
|
2024-06-21 11:00:00+00:00,161.59,161.67,161.3,161.36,4834
|
|
2024-06-21 11:05:00+00:00,161.37,161.47,160.86,160.9,3868
|
|
2024-06-21 11:10:00+00:00,160.9,161.36,160.84,161.28,3543
|
|
2024-06-21 11:15:00+00:00,161.28,161.39,160.9,161.38,3617
|
|
2024-06-21 11:20:00+00:00,161.38,161.53,160.97,161.08,3664
|
|
2024-06-21 11:25:00+00:00,161.11,161.3,160.67,161.0,3697
|
|
2024-06-21 11:30:00+00:00,161.0,161.05,160.64,160.85,3362
|
|
2024-06-21 11:35:00+00:00,160.87,161.24,160.74,160.81,3379
|
|
2024-06-21 11:40:00+00:00,160.83,161.39,160.83,161.36,2482
|
|
2024-06-21 11:45:00+00:00,161.34,161.92,161.24,161.88,3277
|
|
2024-06-21 11:50:00+00:00,161.9,162.6,161.83,162.6,5527
|
|
2024-06-21 11:55:00+00:00,162.6,162.79,162.41,162.72,4700
|
|
2024-06-21 12:00:00+00:00,162.76,162.76,162.28,162.38,4309
|
|
2024-06-21 12:05:00+00:00,162.38,162.67,162.15,162.24,3300
|
|
2024-06-21 12:10:00+00:00,162.26,162.4,162.11,162.26,2030
|
|
2024-06-21 12:15:00+00:00,162.26,162.57,162.11,162.5,3380
|
|
2024-06-21 12:20:00+00:00,162.5,162.64,162.26,162.31,2490
|
|
2024-06-21 12:25:00+00:00,162.3,162.38,161.88,161.94,3633
|
|
2024-06-21 12:30:00+00:00,161.98,162.46,161.93,162.26,3083
|
|
2024-06-21 12:35:00+00:00,162.27,162.45,161.97,162.05,2797
|
|
2024-06-21 12:40:00+00:00,162.05,162.33,161.8,161.8,2606
|
|
2024-06-21 12:45:00+00:00,161.82,161.86,161.13,161.14,4453
|
|
2024-06-21 12:50:00+00:00,161.14,161.46,161.1,161.38,3165
|
|
2024-06-21 12:55:00+00:00,161.39,161.43,161.13,161.34,2065
|
|
2024-06-21 13:00:00+00:00,161.33,161.41,160.84,161.09,3123
|
|
2024-06-21 13:05:00+00:00,161.08,161.47,160.97,161.37,2256
|
|
2024-06-21 13:10:00+00:00,161.39,161.57,161.32,161.51,1956
|
|
2024-06-21 13:15:00+00:00,161.5,161.56,161.06,161.06,2378
|
|
2024-06-21 13:20:00+00:00,161.07,161.2,160.4,160.41,3377
|
|
2024-06-21 13:25:00+00:00,160.4,161.18,160.38,161.08,2936
|
|
2024-06-21 13:30:00+00:00,161.05,161.24,160.77,160.83,1661
|
|
2024-06-21 13:35:00+00:00,160.84,160.85,160.46,160.59,3095
|
|
2024-06-21 13:40:00+00:00,160.6,160.63,160.27,160.52,2076
|
|
2024-06-21 13:45:00+00:00,160.52,160.71,160.47,160.65,1611
|
|
2024-06-21 13:50:00+00:00,160.67,161.18,160.64,161.13,2856
|
|
2024-06-21 13:55:00+00:00,161.13,161.14,160.58,160.6,1903
|
|
2024-06-21 14:00:00+00:00,160.59,160.79,160.54,160.69,1971
|
|
2024-06-21 14:05:00+00:00,160.67,160.93,160.65,160.76,2149
|
|
2024-06-21 14:10:00+00:00,160.77,161.11,160.68,161.09,1459
|
|
2024-06-21 14:15:00+00:00,161.1,161.27,160.92,160.92,2801
|
|
2024-06-21 14:20:00+00:00,160.91,161.0,160.77,160.95,2758
|
|
2024-06-21 14:25:00+00:00,160.94,161.1,160.7,160.9,2037
|
|
2024-06-21 14:30:00+00:00,160.85,160.96,160.76,160.84,1927
|
|
2024-06-21 14:35:00+00:00,160.83,160.94,160.6,160.77,2101
|
|
2024-06-21 14:40:00+00:00,160.78,160.9,160.63,160.89,1575
|
|
2024-06-21 14:45:00+00:00,160.89,160.9,160.7,160.72,1969
|
|
2024-06-21 14:50:00+00:00,160.71,160.81,160.41,160.49,1829
|
|
2024-06-21 14:55:00+00:00,160.49,160.56,160.25,160.34,2420
|
|
2024-06-21 15:00:00+00:00,160.37,160.65,160.21,160.61,2317
|
|
2024-06-21 15:05:00+00:00,160.62,160.81,160.62,160.76,2068
|
|
2024-06-21 15:10:00+00:00,160.73,160.9,160.73,160.78,2236
|
|
2024-06-21 15:15:00+00:00,160.8,160.91,160.7,160.77,2010
|
|
2024-06-21 15:20:00+00:00,160.77,160.88,160.57,160.87,2218
|
|
2024-06-21 15:25:00+00:00,160.86,160.88,160.65,160.84,1896
|
|
2024-06-21 15:30:00+00:00,160.85,160.86,160.59,160.63,1920
|
|
2024-06-21 15:35:00+00:00,160.64,160.89,160.59,160.83,2139
|
|
2024-06-21 15:40:00+00:00,160.82,160.84,160.49,160.56,2340
|
|
2024-06-21 15:45:00+00:00,160.56,160.61,160.13,160.24,3554
|
|
2024-06-21 15:50:00+00:00,160.26,161.0,160.17,160.82,6604
|
|
2024-06-21 15:55:00+00:00,160.81,161.76,160.81,161.35,18929
|
|
2024-06-24 09:30:00+00:00,159.79,160.86,159.33,160.55,12132
|
|
2024-06-24 09:35:00+00:00,160.57,160.82,158.8,159.27,9108
|
|
2024-06-24 09:40:00+00:00,159.25,159.63,158.57,159.54,6788
|
|
2024-06-24 09:45:00+00:00,159.53,159.53,158.23,158.27,6486
|
|
2024-06-24 09:50:00+00:00,158.28,159.46,158.19,159.34,6417
|
|
2024-06-24 09:55:00+00:00,159.36,159.55,158.83,159.36,4853
|
|
2024-06-24 10:00:00+00:00,159.37,160.08,159.2,159.98,6082
|
|
2024-06-24 10:05:00+00:00,159.95,160.26,159.85,159.92,4165
|
|
2024-06-24 10:10:00+00:00,159.91,160.08,159.45,159.95,5479
|
|
2024-06-24 10:15:00+00:00,159.95,160.23,159.77,160.14,3168
|
|
2024-06-24 10:20:00+00:00,160.14,160.55,159.9,160.46,5386
|
|
2024-06-24 10:25:00+00:00,160.5,160.62,159.11,159.31,5858
|
|
2024-06-24 10:30:00+00:00,159.34,160.41,159.2,160.34,4892
|
|
2024-06-24 10:35:00+00:00,160.34,161.11,160.27,160.87,7032
|
|
2024-06-24 10:40:00+00:00,160.88,160.95,159.62,159.64,6280
|
|
2024-06-24 10:45:00+00:00,159.66,159.98,158.59,158.77,6369
|
|
2024-06-24 10:50:00+00:00,158.75,159.11,158.58,158.78,4627
|
|
2024-06-24 10:55:00+00:00,158.77,160.3,158.72,160.29,5787
|
|
2024-06-24 11:00:00+00:00,160.28,160.85,160.04,160.71,6461
|
|
2024-06-24 11:05:00+00:00,160.68,161.0,160.42,160.71,5768
|
|
2024-06-24 11:10:00+00:00,160.7,161.23,160.65,161.18,3643
|
|
2024-06-24 11:15:00+00:00,161.19,161.82,160.65,161.81,7191
|
|
2024-06-24 11:20:00+00:00,161.8,162.11,161.39,161.44,6906
|
|
2024-06-24 11:25:00+00:00,161.43,161.93,160.99,161.92,5606
|
|
2024-06-24 11:30:00+00:00,161.92,161.98,161.44,161.67,4564
|
|
2024-06-24 11:35:00+00:00,161.66,162.63,161.4,162.63,6539
|
|
2024-06-24 11:40:00+00:00,162.62,163.01,162.3,162.76,9166
|
|
2024-06-24 11:45:00+00:00,162.78,162.84,161.92,162.38,4225
|
|
2024-06-24 11:50:00+00:00,162.39,162.92,162.34,162.69,4340
|
|
2024-06-24 11:55:00+00:00,162.69,163.19,162.6,163.05,6013
|
|
2024-06-24 12:00:00+00:00,163.03,163.4,162.8,163.19,7328
|
|
2024-06-24 12:05:00+00:00,163.17,163.28,162.72,162.77,4756
|
|
2024-06-24 12:10:00+00:00,162.75,162.97,162.4,162.49,3435
|
|
2024-06-24 12:15:00+00:00,162.5,163.22,162.27,163.19,4830
|
|
2024-06-24 12:20:00+00:00,163.19,163.2,161.96,162.39,6204
|
|
2024-06-24 12:25:00+00:00,162.42,162.61,162.27,162.54,2969
|
|
2024-06-24 12:30:00+00:00,162.55,162.99,162.4,162.88,3948
|
|
2024-06-24 12:35:00+00:00,162.87,163.07,162.51,162.69,3289
|
|
2024-06-24 12:40:00+00:00,162.72,163.01,162.36,162.55,3412
|
|
2024-06-24 12:45:00+00:00,162.54,162.7,162.3,162.33,2569
|
|
2024-06-24 12:50:00+00:00,162.33,162.43,162.1,162.19,2522
|
|
2024-06-24 12:55:00+00:00,162.18,162.23,161.45,161.59,3621
|
|
2024-06-24 13:00:00+00:00,161.58,161.94,161.58,161.91,2407
|
|
2024-06-24 13:05:00+00:00,161.91,161.98,160.71,161.09,5009
|
|
2024-06-24 13:10:00+00:00,161.08,161.16,160.57,160.76,4476
|
|
2024-06-24 13:15:00+00:00,160.74,161.13,160.6,160.64,3713
|
|
2024-06-24 13:20:00+00:00,160.69,160.91,160.32,160.38,3132
|
|
2024-06-24 13:25:00+00:00,160.35,160.76,160.34,160.71,2912
|
|
2024-06-24 13:30:00+00:00,160.7,160.78,160.11,160.19,3689
|
|
2024-06-24 13:35:00+00:00,160.2,160.76,160.04,160.74,4589
|
|
2024-06-24 13:40:00+00:00,160.72,160.78,160.2,160.37,3234
|
|
2024-06-24 13:45:00+00:00,160.37,160.51,159.97,160.09,2530
|
|
2024-06-24 13:50:00+00:00,160.09,160.25,159.93,160.21,1842
|
|
2024-06-24 13:55:00+00:00,160.23,160.44,160.04,160.16,1798
|
|
2024-06-24 14:00:00+00:00,160.16,160.28,159.93,160.04,2090
|
|
2024-06-24 14:05:00+00:00,160.05,160.23,159.74,160.15,3132
|
|
2024-06-24 14:10:00+00:00,160.16,160.16,159.69,159.69,2291
|
|
2024-06-24 14:15:00+00:00,159.68,159.94,159.44,159.59,3126
|
|
2024-06-24 14:20:00+00:00,159.56,159.85,159.53,159.6,2075
|
|
2024-06-24 14:25:00+00:00,159.57,160.23,159.55,160.18,2691
|
|
2024-06-24 14:30:00+00:00,160.21,160.34,160.04,160.18,2160
|
|
2024-06-24 14:35:00+00:00,160.19,160.56,160.17,160.46,2791
|
|
2024-06-24 14:40:00+00:00,160.47,160.69,160.35,160.62,2320
|
|
2024-06-24 14:45:00+00:00,160.64,160.97,160.56,160.95,2560
|
|
2024-06-24 14:50:00+00:00,160.97,161.21,160.93,161.04,2958
|
|
2024-06-24 14:55:00+00:00,161.07,161.4,160.7,161.35,3354
|
|
2024-06-24 15:00:00+00:00,161.34,162.04,161.26,161.82,5158
|
|
2024-06-24 15:05:00+00:00,161.82,162.37,161.78,162.22,5146
|
|
2024-06-24 15:10:00+00:00,162.21,162.54,162.2,162.39,4128
|
|
2024-06-24 15:15:00+00:00,162.39,162.41,161.75,161.84,4259
|
|
2024-06-24 15:20:00+00:00,161.85,162.17,161.72,162.14,4018
|
|
2024-06-24 15:25:00+00:00,162.13,162.39,162.03,162.39,4177
|
|
2024-06-24 15:30:00+00:00,162.38,162.5,161.95,162.13,4744
|
|
2024-06-24 15:35:00+00:00,162.15,162.32,161.79,161.96,3030
|
|
2024-06-24 15:40:00+00:00,161.96,162.02,161.64,161.68,2605
|
|
2024-06-24 15:45:00+00:00,161.68,161.77,160.48,160.65,4835
|
|
2024-06-24 15:50:00+00:00,160.65,160.99,160.24,160.75,5750
|
|
2024-06-24 15:55:00+00:00,160.76,160.91,160.22,160.25,10289
|
|
2024-06-25 09:30:00+00:00,160.73,161.0,157.97,158.21,17650
|
|
2024-06-25 09:35:00+00:00,158.24,158.46,156.7,157.01,17667
|
|
2024-06-25 09:40:00+00:00,157.03,157.51,156.56,156.93,12291
|
|
2024-06-25 09:45:00+00:00,156.9,157.58,156.45,156.65,11651
|
|
2024-06-25 09:50:00+00:00,156.64,157.5,156.62,157.33,9621
|
|
2024-06-25 09:55:00+00:00,157.32,157.54,156.92,157.1,7062
|
|
2024-06-25 10:00:00+00:00,157.14,157.86,156.47,157.63,12906
|
|
2024-06-25 10:05:00+00:00,157.64,158.25,156.92,158.24,10234
|
|
2024-06-25 10:10:00+00:00,158.24,158.42,157.81,158.31,7566
|
|
2024-06-25 10:15:00+00:00,158.34,158.44,157.33,157.79,5635
|
|
2024-06-25 10:20:00+00:00,157.79,158.12,157.43,158.0,5064
|
|
2024-06-25 10:25:00+00:00,158.0,158.73,157.98,158.67,5463
|
|
2024-06-25 10:30:00+00:00,158.68,158.71,158.19,158.22,4733
|
|
2024-06-25 10:35:00+00:00,158.21,158.68,158.04,158.35,4072
|
|
2024-06-25 10:40:00+00:00,158.33,158.39,157.8,158.03,3451
|
|
2024-06-25 10:45:00+00:00,158.01,158.45,157.8,158.4,3461
|
|
2024-06-25 10:50:00+00:00,158.4,158.53,158.13,158.43,4077
|
|
2024-06-25 10:55:00+00:00,158.39,158.61,158.15,158.27,3748
|
|
2024-06-25 11:00:00+00:00,158.29,158.9,158.29,158.57,4808
|
|
2024-06-25 11:05:00+00:00,158.61,158.93,158.49,158.9,3503
|
|
2024-06-25 11:10:00+00:00,158.9,159.03,158.75,158.92,2778
|
|
2024-06-25 11:15:00+00:00,158.92,159.25,158.82,159.18,3492
|
|
2024-06-25 11:20:00+00:00,159.2,159.41,159.12,159.31,3383
|
|
2024-06-25 11:25:00+00:00,159.31,159.6,159.27,159.6,3577
|
|
2024-06-25 11:30:00+00:00,159.59,160.0,159.49,159.98,4805
|
|
2024-06-25 11:35:00+00:00,159.96,160.16,159.53,160.16,5155
|
|
2024-06-25 11:40:00+00:00,160.15,160.28,159.55,159.58,4984
|
|
2024-06-25 11:45:00+00:00,159.6,159.95,159.51,159.89,3525
|
|
2024-06-25 11:50:00+00:00,159.87,160.15,159.61,160.06,3776
|
|
2024-06-25 11:55:00+00:00,160.06,160.1,159.62,159.97,3986
|
|
2024-06-25 12:00:00+00:00,159.97,159.97,159.37,159.5,4062
|
|
2024-06-25 12:05:00+00:00,159.5,159.5,159.12,159.14,2823
|
|
2024-06-25 12:10:00+00:00,159.12,159.23,158.84,159.09,3025
|
|
2024-06-25 12:15:00+00:00,159.09,159.63,159.08,159.56,3698
|
|
2024-06-25 12:20:00+00:00,159.56,159.63,158.93,159.03,3174
|
|
2024-06-25 12:25:00+00:00,159.01,159.33,158.96,159.31,2401
|
|
2024-06-25 12:30:00+00:00,159.31,159.39,158.99,159.12,2972
|
|
2024-06-25 12:35:00+00:00,159.12,159.25,159.0,159.12,1914
|
|
2024-06-25 12:40:00+00:00,159.12,159.22,158.71,158.89,2410
|
|
2024-06-25 12:45:00+00:00,158.89,158.89,158.48,158.68,2643
|
|
2024-06-25 12:50:00+00:00,158.67,158.82,158.39,158.5,2172
|
|
2024-06-25 12:55:00+00:00,158.48,158.55,158.18,158.26,2529
|
|
2024-06-25 13:00:00+00:00,158.24,158.24,157.63,157.77,4291
|
|
2024-06-25 13:05:00+00:00,157.75,158.28,157.69,158.28,3918
|
|
2024-06-25 13:10:00+00:00,158.27,158.44,158.11,158.23,2779
|
|
2024-06-25 13:15:00+00:00,158.25,158.59,158.15,158.49,2483
|
|
2024-06-25 13:20:00+00:00,158.5,158.78,158.5,158.65,1909
|
|
2024-06-25 13:25:00+00:00,158.65,158.95,158.64,158.9,1961
|
|
2024-06-25 13:30:00+00:00,158.91,159.1,158.66,158.68,2466
|
|
2024-06-25 13:35:00+00:00,158.69,158.99,158.61,158.92,2270
|
|
2024-06-25 13:40:00+00:00,158.92,159.25,158.9,159.21,1987
|
|
2024-06-25 13:45:00+00:00,159.2,159.34,159.12,159.27,2253
|
|
2024-06-25 13:50:00+00:00,159.28,159.4,159.03,159.19,2018
|
|
2024-06-25 13:55:00+00:00,159.21,159.29,159.14,159.21,1356
|
|
2024-06-25 14:00:00+00:00,159.21,159.35,159.15,159.33,1327
|
|
2024-06-25 14:05:00+00:00,159.34,159.37,159.17,159.28,1331
|
|
2024-06-25 14:10:00+00:00,159.34,159.57,159.3,159.45,1957
|
|
2024-06-25 14:15:00+00:00,159.46,159.55,159.36,159.48,1138
|
|
2024-06-25 14:20:00+00:00,159.49,159.52,159.32,159.34,1173
|
|
2024-06-25 14:25:00+00:00,159.34,159.75,159.29,159.74,1405
|
|
2024-06-25 14:30:00+00:00,159.74,159.76,159.39,159.43,1619
|
|
2024-06-25 14:35:00+00:00,159.44,159.54,159.28,159.36,1631
|
|
2024-06-25 14:40:00+00:00,159.35,159.54,159.25,159.43,1665
|
|
2024-06-25 14:45:00+00:00,159.43,159.52,158.96,159.16,2471
|
|
2024-06-25 14:50:00+00:00,159.17,159.45,159.16,159.28,1582
|
|
2024-06-25 14:55:00+00:00,159.3,159.4,159.16,159.35,1563
|
|
2024-06-25 15:00:00+00:00,159.34,159.43,159.18,159.22,1419
|
|
2024-06-25 15:05:00+00:00,159.2,159.45,159.2,159.37,1821
|
|
2024-06-25 15:10:00+00:00,159.37,159.39,159.15,159.16,1333
|
|
2024-06-25 15:15:00+00:00,159.16,159.36,159.09,159.29,1844
|
|
2024-06-25 15:20:00+00:00,159.29,159.42,159.19,159.39,2077
|
|
2024-06-25 15:25:00+00:00,159.38,159.71,159.27,159.7,2428
|
|
2024-06-25 15:30:00+00:00,159.69,159.69,159.48,159.56,3297
|
|
2024-06-25 15:35:00+00:00,159.56,159.65,159.36,159.64,2342
|
|
2024-06-25 15:40:00+00:00,159.64,159.87,159.62,159.66,3707
|
|
2024-06-25 15:45:00+00:00,159.67,159.75,159.47,159.52,2864
|
|
2024-06-25 15:50:00+00:00,159.51,160.0,159.5,159.79,4604
|
|
2024-06-25 15:55:00+00:00,159.79,160.36,159.71,160.3,9717
|
|
2024-06-26 09:30:00+00:00,160.6,160.74,159.7,159.86,9769
|
|
2024-06-26 09:35:00+00:00,159.84,160.16,158.95,160.11,6977
|
|
2024-06-26 09:40:00+00:00,160.11,160.12,159.42,159.57,4053
|
|
2024-06-26 09:45:00+00:00,159.59,160.06,159.35,159.66,4449
|
|
2024-06-26 09:50:00+00:00,159.63,160.21,159.3,159.74,5456
|
|
2024-06-26 09:55:00+00:00,159.72,160.19,159.4,159.6,4767
|
|
2024-06-26 10:00:00+00:00,159.55,159.79,159.25,159.43,4602
|
|
2024-06-26 10:05:00+00:00,159.41,159.8,159.33,159.69,4932
|
|
2024-06-26 10:10:00+00:00,159.71,160.18,159.6,160.14,4407
|
|
2024-06-26 10:15:00+00:00,160.16,160.18,159.53,160.04,4954
|
|
2024-06-26 10:20:00+00:00,160.0,160.01,159.26,159.29,5201
|
|
2024-06-26 10:25:00+00:00,159.28,159.3,158.26,158.4,8829
|
|
2024-06-26 10:30:00+00:00,158.38,158.91,158.23,158.4,6462
|
|
2024-06-26 10:35:00+00:00,158.39,158.55,157.98,158.05,4597
|
|
2024-06-26 10:40:00+00:00,158.05,158.4,157.7,158.34,6060
|
|
2024-06-26 10:45:00+00:00,158.34,158.65,158.29,158.43,4199
|
|
2024-06-26 10:50:00+00:00,158.43,158.57,158.1,158.48,2740
|
|
2024-06-26 10:55:00+00:00,158.49,158.58,158.0,158.1,2922
|
|
2024-06-26 11:00:00+00:00,158.1,158.25,157.32,157.4,6299
|
|
2024-06-26 11:05:00+00:00,157.41,157.67,157.31,157.37,3840
|
|
2024-06-26 11:10:00+00:00,157.36,157.52,156.75,157.03,7349
|
|
2024-06-26 11:15:00+00:00,157.04,157.38,157.01,157.21,4039
|
|
2024-06-26 11:20:00+00:00,157.22,157.49,157.07,157.07,3854
|
|
2024-06-26 11:25:00+00:00,157.08,157.09,156.8,156.91,3774
|
|
2024-06-26 11:30:00+00:00,156.9,156.91,156.53,156.6,5888
|
|
2024-06-26 11:35:00+00:00,156.59,157.05,156.55,157.0,3410
|
|
2024-06-26 11:40:00+00:00,157.0,157.11,156.72,156.97,3798
|
|
2024-06-26 11:45:00+00:00,156.97,157.34,156.97,157.16,3600
|
|
2024-06-26 11:50:00+00:00,157.2,157.69,157.13,157.68,4312
|
|
2024-06-26 11:55:00+00:00,157.67,157.82,157.42,157.62,4222
|
|
2024-06-26 12:00:00+00:00,157.6,157.62,157.0,157.28,2933
|
|
2024-06-26 12:05:00+00:00,157.27,157.28,156.99,157.12,2096
|
|
2024-06-26 12:10:00+00:00,157.11,157.2,156.89,156.96,2566
|
|
2024-06-26 12:15:00+00:00,156.97,157.27,156.93,157.2,1635
|
|
2024-06-26 12:20:00+00:00,157.19,157.3,157.04,157.12,2001
|
|
2024-06-26 12:25:00+00:00,157.16,157.54,157.11,157.25,2162
|
|
2024-06-26 12:30:00+00:00,157.23,157.4,157.06,157.08,1762
|
|
2024-06-26 12:35:00+00:00,157.08,157.12,156.67,156.68,3648
|
|
2024-06-26 12:40:00+00:00,156.68,156.8,156.36,156.44,4266
|
|
2024-06-26 12:45:00+00:00,156.46,156.55,156.02,156.19,4403
|
|
2024-06-26 12:50:00+00:00,156.19,156.5,156.18,156.47,2760
|
|
2024-06-26 12:55:00+00:00,156.49,156.72,156.27,156.5,2716
|
|
2024-06-26 13:00:00+00:00,156.5,156.61,156.39,156.49,1841
|
|
2024-06-26 13:05:00+00:00,156.47,156.58,156.37,156.47,1794
|
|
2024-06-26 13:10:00+00:00,156.48,157.04,156.46,156.94,2885
|
|
2024-06-26 13:15:00+00:00,156.98,157.0,156.66,156.68,2033
|
|
2024-06-26 13:20:00+00:00,156.68,156.84,156.51,156.79,1721
|
|
2024-06-26 13:25:00+00:00,156.76,157.15,156.74,157.1,2481
|
|
2024-06-26 13:30:00+00:00,157.08,157.18,157.0,157.11,1657
|
|
2024-06-26 13:35:00+00:00,157.1,157.19,156.85,157.1,2113
|
|
2024-06-26 13:40:00+00:00,157.1,157.14,156.78,157.12,2452
|
|
2024-06-26 13:45:00+00:00,157.11,157.16,156.95,157.03,1770
|
|
2024-06-26 13:50:00+00:00,157.04,157.12,156.9,157.02,1612
|
|
2024-06-26 13:55:00+00:00,157.02,157.25,156.95,157.19,1536
|
|
2024-06-26 14:00:00+00:00,157.18,157.18,156.53,156.55,3514
|
|
2024-06-26 14:05:00+00:00,156.55,156.93,156.46,156.91,3242
|
|
2024-06-26 14:10:00+00:00,156.92,156.95,156.76,156.82,1515
|
|
2024-06-26 14:15:00+00:00,156.82,157.01,156.81,156.91,1481
|
|
2024-06-26 14:20:00+00:00,156.9,156.95,156.71,156.91,1441
|
|
2024-06-26 14:25:00+00:00,156.9,156.97,156.78,156.79,1054
|
|
2024-06-26 14:30:00+00:00,156.8,156.98,156.73,156.87,1501
|
|
2024-06-26 14:35:00+00:00,156.89,156.91,156.62,156.66,1229
|
|
2024-06-26 14:40:00+00:00,156.68,156.78,156.56,156.73,2200
|
|
2024-06-26 14:45:00+00:00,156.73,156.85,156.68,156.72,1832
|
|
2024-06-26 14:50:00+00:00,156.72,156.75,156.49,156.6,2340
|
|
2024-06-26 14:55:00+00:00,156.6,156.6,156.22,156.24,3459
|
|
2024-06-26 15:00:00+00:00,156.24,156.42,156.09,156.36,3284
|
|
2024-06-26 15:05:00+00:00,156.35,156.53,156.31,156.34,2703
|
|
2024-06-26 15:10:00+00:00,156.35,156.36,156.0,156.09,4670
|
|
2024-06-26 15:15:00+00:00,156.08,156.46,156.08,156.36,3405
|
|
2024-06-26 15:20:00+00:00,156.34,156.51,156.29,156.48,1975
|
|
2024-06-26 15:25:00+00:00,156.48,156.77,156.43,156.73,3219
|
|
2024-06-26 15:30:00+00:00,156.73,156.94,156.57,156.91,3107
|
|
2024-06-26 15:35:00+00:00,156.92,157.27,156.85,157.18,4474
|
|
2024-06-26 15:40:00+00:00,157.19,157.45,157.16,157.28,3666
|
|
2024-06-26 15:45:00+00:00,157.26,157.27,156.97,157.1,4630
|
|
2024-06-26 15:50:00+00:00,157.09,157.62,157.05,157.62,5797
|
|
2024-06-26 15:55:00+00:00,157.6,157.84,157.47,157.54,11533
|
|
2024-06-27 09:30:00+00:00,157.18,158.55,156.81,158.04,13167
|
|
2024-06-27 09:30:00+00:00,157.18,158.55,156.81,158.04,13167
|
|
2024-06-27 09:35:00+00:00,158.08,159.49,158.0,158.93,11885
|
|
2024-06-27 09:35:00+00:00,158.08,159.49,158.0,158.93,11885
|
|
2024-06-27 09:40:00+00:00,158.92,159.23,158.5,159.09,7238
|
|
2024-06-27 09:40:00+00:00,158.92,159.23,158.5,159.09,7238
|
|
2024-06-27 09:45:00+00:00,159.12,159.62,158.99,159.12,9010
|
|
2024-06-27 09:45:00+00:00,159.12,159.62,158.99,159.12,9010
|
|
2024-06-27 09:50:00+00:00,159.12,159.2,158.15,158.9,8064
|
|
2024-06-27 09:50:00+00:00,159.12,159.2,158.15,158.9,8064
|
|
2024-06-27 09:55:00+00:00,158.92,159.09,158.22,159.02,4543
|
|
2024-06-27 09:55:00+00:00,158.92,159.09,158.22,159.02,4543
|
|
2024-06-27 10:00:00+00:00,159.0,159.59,158.9,158.94,5945
|
|
2024-06-27 10:00:00+00:00,159.0,159.59,158.9,158.94,5945
|
|
2024-06-27 10:05:00+00:00,158.91,159.16,157.84,158.58,6328
|
|
2024-06-27 10:05:00+00:00,158.91,159.16,157.84,158.58,6328
|
|
2024-06-27 10:10:00+00:00,158.58,159.26,158.28,159.2,4141
|
|
2024-06-27 10:10:00+00:00,158.58,159.26,158.28,159.2,4141
|
|
2024-06-27 10:15:00+00:00,159.18,159.35,158.83,158.88,5184
|
|
2024-06-27 10:15:00+00:00,159.18,159.35,158.83,158.88,5184
|
|
2024-06-27 10:20:00+00:00,158.85,159.44,158.66,159.25,3455
|
|
2024-06-27 10:20:00+00:00,158.85,159.44,158.66,159.25,3455
|
|
2024-06-27 10:25:00+00:00,159.25,159.51,159.1,159.25,3753
|
|
2024-06-27 10:25:00+00:00,159.25,159.51,159.1,159.25,3753
|
|
2024-06-27 10:30:00+00:00,159.22,159.38,158.9,159.1,3290
|
|
2024-06-27 10:30:00+00:00,159.22,159.38,158.9,159.1,3290
|
|
2024-06-27 10:35:00+00:00,159.1,159.36,158.8,159.24,3211
|
|
2024-06-27 10:35:00+00:00,159.1,159.36,158.8,159.24,3211
|
|
2024-06-27 10:40:00+00:00,159.23,159.36,158.97,159.33,3142
|
|
2024-06-27 10:40:00+00:00,159.23,159.36,158.97,159.33,3142
|
|
2024-06-27 10:45:00+00:00,159.33,159.35,158.37,158.47,4627
|
|
2024-06-27 10:45:00+00:00,159.33,159.35,158.37,158.47,4627
|
|
2024-06-27 10:50:00+00:00,158.5,158.51,157.74,158.05,5908
|
|
2024-06-27 10:50:00+00:00,158.5,158.51,157.74,158.05,5908
|
|
2024-06-27 10:55:00+00:00,158.04,158.38,157.9,158.31,3636
|
|
2024-06-27 10:55:00+00:00,158.04,158.38,157.9,158.31,3636
|
|
2024-06-27 11:00:00+00:00,158.29,158.63,158.0,158.58,3052
|
|
2024-06-27 11:00:00+00:00,158.29,158.63,158.0,158.58,3052
|
|
2024-06-27 11:05:00+00:00,158.55,158.65,158.1,158.34,2284
|
|
2024-06-27 11:05:00+00:00,158.55,158.65,158.1,158.34,2284
|
|
2024-06-27 11:10:00+00:00,158.35,158.54,158.17,158.24,2117
|
|
2024-06-27 11:10:00+00:00,158.35,158.54,158.17,158.24,2117
|
|
2024-06-27 11:15:00+00:00,158.25,158.44,158.1,158.2,2123
|
|
2024-06-27 11:15:00+00:00,158.25,158.44,158.1,158.2,2123
|
|
2024-06-27 11:20:00+00:00,158.2,158.54,158.05,158.54,2114
|
|
2024-06-27 11:20:00+00:00,158.2,158.54,158.05,158.54,2114
|
|
2024-06-27 11:25:00+00:00,158.53,158.54,158.01,158.19,2131
|
|
2024-06-27 11:25:00+00:00,158.53,158.54,158.01,158.19,2131
|
|
2024-06-27 11:30:00+00:00,158.23,158.24,157.54,157.76,4393
|
|
2024-06-27 11:30:00+00:00,158.23,158.24,157.54,157.76,4393
|
|
2024-06-27 11:35:00+00:00,157.8,157.9,157.29,157.84,4734
|
|
2024-06-27 11:35:00+00:00,157.8,157.9,157.29,157.84,4734
|
|
2024-06-27 11:40:00+00:00,157.82,158.13,157.65,157.76,2821
|
|
2024-06-27 11:40:00+00:00,157.82,158.13,157.65,157.76,2821
|
|
2024-06-27 11:45:00+00:00,157.77,157.96,157.61,157.72,2192
|
|
2024-06-27 11:45:00+00:00,157.77,157.96,157.61,157.72,2192
|
|
2024-06-27 11:50:00+00:00,157.71,157.92,157.6,157.75,1866
|
|
2024-06-27 11:50:00+00:00,157.71,157.92,157.6,157.75,1866
|
|
2024-06-27 11:55:00+00:00,157.7,157.92,157.63,157.84,1675
|
|
2024-06-27 11:55:00+00:00,157.7,157.92,157.63,157.84,1675
|
|
2024-06-27 12:00:00+00:00,157.81,157.93,157.69,157.87,1767
|
|
2024-06-27 12:00:00+00:00,157.81,157.93,157.69,157.87,1767
|
|
2024-06-27 12:05:00+00:00,157.86,158.06,157.84,158.01,1618
|
|
2024-06-27 12:05:00+00:00,157.86,158.06,157.84,158.01,1618
|
|
2024-06-27 12:10:00+00:00,158.01,158.23,157.95,157.97,1621
|
|
2024-06-27 12:10:00+00:00,158.01,158.23,157.95,157.97,1621
|
|
2024-06-27 12:15:00+00:00,157.98,158.11,157.83,157.84,1314
|
|
2024-06-27 12:15:00+00:00,157.98,158.11,157.83,157.84,1314
|
|
2024-06-27 12:20:00+00:00,157.83,158.03,157.68,157.78,1731
|
|
2024-06-27 12:20:00+00:00,157.83,158.03,157.68,157.78,1731
|
|
2024-06-27 12:25:00+00:00,157.76,157.96,157.73,157.94,1141
|
|
2024-06-27 12:25:00+00:00,157.76,157.96,157.73,157.94,1141
|
|
2024-06-27 12:30:00+00:00,157.93,158.17,157.84,158.16,1784
|
|
2024-06-27 12:30:00+00:00,157.93,158.17,157.84,158.16,1784
|
|
2024-06-27 12:35:00+00:00,158.16,158.32,158.05,158.3,1728
|
|
2024-06-27 12:35:00+00:00,158.16,158.32,158.05,158.3,1728
|
|
2024-06-27 12:40:00+00:00,158.3,158.34,158.12,158.24,1384
|
|
2024-06-27 12:40:00+00:00,158.3,158.34,158.12,158.24,1384
|
|
2024-06-27 12:45:00+00:00,158.24,158.5,158.19,158.22,1527
|
|
2024-06-27 12:45:00+00:00,158.24,158.5,158.19,158.22,1527
|
|
2024-06-27 12:50:00+00:00,158.2,158.3,158.13,158.22,1244
|
|
2024-06-27 12:50:00+00:00,158.2,158.3,158.13,158.22,1244
|
|
2024-06-27 12:55:00+00:00,158.22,158.25,158.02,158.03,1309
|
|
2024-06-27 12:55:00+00:00,158.22,158.25,158.02,158.03,1309
|
|
2024-06-27 13:00:00+00:00,158.03,158.29,158.03,158.17,1102
|
|
2024-06-27 13:00:00+00:00,158.03,158.29,158.03,158.17,1102
|
|
2024-06-27 13:05:00+00:00,158.18,158.34,158.1,158.25,999
|
|
2024-06-27 13:05:00+00:00,158.18,158.34,158.1,158.25,999
|
|
2024-06-27 13:10:00+00:00,158.24,158.3,158.13,158.17,714
|
|
2024-06-27 13:10:00+00:00,158.24,158.3,158.13,158.17,714
|
|
2024-06-27 13:15:00+00:00,158.16,158.33,157.83,157.87,1852
|
|
2024-06-27 13:15:00+00:00,158.16,158.33,157.83,157.87,1852
|
|
2024-06-27 13:20:00+00:00,157.88,158.0,157.81,157.9,1314
|
|
2024-06-27 13:20:00+00:00,157.88,158.0,157.81,157.9,1314
|
|
2024-06-27 13:25:00+00:00,157.9,158.2,157.88,158.2,1546
|
|
2024-06-27 13:25:00+00:00,157.9,158.2,157.88,158.2,1546
|
|
2024-06-27 13:30:00+00:00,158.2,158.47,158.16,158.45,1684
|
|
2024-06-27 13:30:00+00:00,158.2,158.47,158.16,158.45,1684
|
|
2024-06-27 13:35:00+00:00,158.47,158.97,158.47,158.97,3575
|
|
2024-06-27 13:35:00+00:00,158.47,158.97,158.47,158.97,3575
|
|
2024-06-27 13:40:00+00:00,158.95,159.15,158.92,159.06,2887
|
|
2024-06-27 13:40:00+00:00,158.95,159.15,158.92,159.06,2887
|
|
2024-06-27 13:45:00+00:00,159.07,159.23,158.86,159.21,2292
|
|
2024-06-27 13:45:00+00:00,159.07,159.23,158.86,159.21,2292
|
|
2024-06-27 13:50:00+00:00,159.2,159.24,159.1,159.16,1505
|
|
2024-06-27 13:50:00+00:00,159.2,159.24,159.1,159.16,1505
|
|
2024-06-27 13:55:00+00:00,159.16,159.25,158.9,158.98,1973
|
|
2024-06-27 13:55:00+00:00,159.16,159.25,158.9,158.98,1973
|
|
2024-06-27 14:00:00+00:00,158.97,159.04,158.64,158.87,2580
|
|
2024-06-27 14:00:00+00:00,158.97,159.04,158.64,158.87,2580
|
|
2024-06-27 14:05:00+00:00,158.86,159.24,158.69,159.22,2361
|
|
2024-06-27 14:05:00+00:00,158.86,159.24,158.69,159.22,2361
|
|
2024-06-27 14:10:00+00:00,159.22,159.33,158.99,159.09,2344
|
|
2024-06-27 14:10:00+00:00,159.22,159.33,158.99,159.09,2344
|
|
2024-06-27 14:15:00+00:00,159.1,159.23,158.98,159.18,1223
|
|
2024-06-27 14:15:00+00:00,159.1,159.23,158.98,159.18,1223
|
|
2024-06-27 14:20:00+00:00,159.19,159.24,159.03,159.23,1523
|
|
2024-06-27 14:20:00+00:00,159.19,159.24,159.03,159.23,1523
|
|
2024-06-27 14:25:00+00:00,159.22,159.32,159.08,159.29,1751
|
|
2024-06-27 14:25:00+00:00,159.22,159.32,159.08,159.29,1751
|
|
2024-06-27 14:30:00+00:00,159.27,159.93,159.25,159.93,4861
|
|
2024-06-27 14:30:00+00:00,159.27,159.93,159.25,159.93,4861
|
|
2024-06-27 14:35:00+00:00,159.93,160.18,159.65,159.66,6535
|
|
2024-06-27 14:35:00+00:00,159.93,160.18,159.65,159.66,6535
|
|
2024-06-27 14:40:00+00:00,159.66,159.76,159.33,159.49,3107
|
|
2024-06-27 14:40:00+00:00,159.66,159.76,159.33,159.49,3107
|
|
2024-06-27 14:45:00+00:00,159.49,159.92,159.45,159.89,2805
|
|
2024-06-27 14:45:00+00:00,159.49,159.92,159.45,159.89,2805
|
|
2024-06-27 14:50:00+00:00,159.89,160.38,159.75,160.12,6026
|
|
2024-06-27 14:50:00+00:00,159.89,160.38,159.75,160.12,6026
|
|
2024-06-27 14:55:00+00:00,160.1,160.21,159.93,160.13,2894
|
|
2024-06-27 14:55:00+00:00,160.1,160.21,159.93,160.13,2894
|
|
2024-06-27 15:00:00+00:00,160.13,160.17,159.89,160.01,2712
|
|
2024-06-27 15:00:00+00:00,160.13,160.17,159.89,160.01,2712
|
|
2024-06-27 15:05:00+00:00,160.01,160.35,159.93,160.27,3415
|
|
2024-06-27 15:05:00+00:00,160.01,160.35,159.93,160.27,3415
|
|
2024-06-27 15:10:00+00:00,160.27,160.58,160.26,160.38,4116
|
|
2024-06-27 15:10:00+00:00,160.27,160.58,160.26,160.38,4116
|
|
2024-06-27 15:15:00+00:00,160.38,160.61,159.94,159.98,4107
|
|
2024-06-27 15:15:00+00:00,160.38,160.61,159.94,159.98,4107
|
|
2024-06-27 15:20:00+00:00,159.98,160.25,159.82,160.01,3083
|
|
2024-06-27 15:20:00+00:00,159.98,160.25,159.82,160.01,3083
|
|
2024-06-27 15:25:00+00:00,160.01,160.25,160.0,160.06,2211
|
|
2024-06-27 15:25:00+00:00,160.01,160.25,160.0,160.06,2211
|
|
2024-06-27 15:30:00+00:00,160.06,160.18,159.85,159.89,1989
|
|
2024-06-27 15:30:00+00:00,160.06,160.18,159.85,159.89,1989
|
|
2024-06-27 15:35:00+00:00,159.89,159.93,159.56,159.87,3102
|
|
2024-06-27 15:35:00+00:00,159.89,159.93,159.56,159.87,3102
|
|
2024-06-27 15:40:00+00:00,159.89,160.19,159.85,159.92,3317
|
|
2024-06-27 15:40:00+00:00,159.89,160.19,159.85,159.92,3317
|
|
2024-06-27 15:45:00+00:00,159.92,159.94,159.54,159.66,3469
|
|
2024-06-27 15:45:00+00:00,159.92,159.94,159.54,159.66,3469
|
|
2024-06-27 15:50:00+00:00,159.63,159.73,158.84,159.18,5369
|
|
2024-06-27 15:50:00+00:00,159.63,159.73,158.84,159.18,5369
|
|
2024-06-27 15:55:00+00:00,159.18,159.53,158.97,159.47,8083
|
|
2024-06-27 15:55:00+00:00,159.18,159.53,158.97,159.47,8083
|
|
2024-06-28 09:30:00+00:00,160.24,160.7,159.41,160.29,7936
|
|
2024-06-28 09:30:00+00:00,160.24,160.7,159.41,160.29,7936
|
|
2024-06-28 09:35:00+00:00,160.37,162.78,160.34,162.53,14898
|
|
2024-06-28 09:35:00+00:00,160.37,162.78,160.34,162.53,14898
|
|
2024-06-28 09:40:00+00:00,162.52,163.17,161.66,162.93,12627
|
|
2024-06-28 09:40:00+00:00,162.52,163.17,161.66,162.93,12627
|
|
2024-06-28 09:45:00+00:00,162.92,163.23,162.09,162.85,9669
|
|
2024-06-28 09:45:00+00:00,162.92,163.23,162.09,162.85,9669
|
|
2024-06-28 09:50:00+00:00,162.87,163.03,162.38,162.85,7087
|
|
2024-06-28 09:50:00+00:00,162.87,163.03,162.38,162.85,7087
|
|
2024-06-28 09:55:00+00:00,162.84,163.5,162.63,163.35,10570
|
|
2024-06-28 09:55:00+00:00,162.84,163.5,162.63,163.35,10570
|
|
2024-06-28 10:00:00+00:00,163.4,164.6,163.36,164.38,13979
|
|
2024-06-28 10:00:00+00:00,163.4,164.6,163.36,164.38,13979
|
|
2024-06-28 10:05:00+00:00,164.42,165.09,164.32,165.05,11753
|
|
2024-06-28 10:05:00+00:00,164.42,165.09,164.32,165.05,11753
|
|
2024-06-28 10:10:00+00:00,165.09,166.05,165.04,166.0,15766
|
|
2024-06-28 10:10:00+00:00,165.09,166.05,165.04,166.0,15766
|
|
2024-06-28 10:15:00+00:00,166.0,166.04,164.89,165.03,10558
|
|
2024-06-28 10:15:00+00:00,166.0,166.04,164.89,165.03,10558
|
|
2024-06-28 10:20:00+00:00,165.05,165.78,164.83,165.65,10967
|
|
2024-06-28 10:20:00+00:00,165.05,165.78,164.83,165.65,10967
|
|
2024-06-28 10:25:00+00:00,165.63,166.45,165.27,165.56,11806
|
|
2024-06-28 10:25:00+00:00,165.63,166.45,165.27,165.56,11806
|
|
2024-06-28 10:30:00+00:00,165.55,166.1,165.41,166.04,6910
|
|
2024-06-28 10:30:00+00:00,165.55,166.1,165.41,166.04,6910
|
|
2024-06-28 10:35:00+00:00,166.02,166.1,164.91,165.13,8068
|
|
2024-06-28 10:35:00+00:00,166.02,166.1,164.91,165.13,8068
|
|
2024-06-28 10:40:00+00:00,165.1,165.2,164.44,164.96,8244
|
|
2024-06-28 10:40:00+00:00,165.1,165.2,164.44,164.96,8244
|
|
2024-06-28 10:45:00+00:00,164.97,165.35,164.75,165.26,5863
|
|
2024-06-28 10:45:00+00:00,164.97,165.35,164.75,165.26,5863
|
|
2024-06-28 10:50:00+00:00,165.28,165.42,164.23,164.37,6659
|
|
2024-06-28 10:50:00+00:00,165.28,165.42,164.23,164.37,6659
|
|
2024-06-28 10:55:00+00:00,164.35,164.59,163.9,163.96,7167
|
|
2024-06-28 10:55:00+00:00,164.35,164.59,163.9,163.96,7167
|
|
2024-06-28 11:00:00+00:00,163.94,163.97,163.1,163.44,8957
|
|
2024-06-28 11:00:00+00:00,163.94,163.97,163.1,163.44,8957
|
|
2024-06-28 11:05:00+00:00,163.45,163.53,162.91,163.12,8229
|
|
2024-06-28 11:05:00+00:00,163.45,163.53,162.91,163.12,8229
|
|
2024-06-28 11:10:00+00:00,163.11,163.5,162.87,162.97,6153
|
|
2024-06-28 11:10:00+00:00,163.11,163.5,162.87,162.97,6153
|
|
2024-06-28 11:15:00+00:00,162.96,163.1,162.52,162.77,5611
|
|
2024-06-28 11:15:00+00:00,162.96,163.1,162.52,162.77,5611
|
|
2024-06-28 11:20:00+00:00,162.76,163.3,162.68,163.07,6211
|
|
2024-06-28 11:20:00+00:00,162.76,163.3,162.68,163.07,6211
|
|
2024-06-28 11:25:00+00:00,163.06,163.09,162.11,162.73,7761
|
|
2024-06-28 11:25:00+00:00,163.06,163.09,162.11,162.73,7761
|
|
2024-06-28 11:30:00+00:00,162.72,162.83,162.4,162.46,5151
|
|
2024-06-28 11:30:00+00:00,162.72,162.83,162.4,162.46,5151
|
|
2024-06-28 11:35:00+00:00,162.48,162.53,161.87,162.43,5987
|
|
2024-06-28 11:35:00+00:00,162.48,162.53,161.87,162.43,5987
|
|
2024-06-28 11:40:00+00:00,162.42,162.61,161.69,162.02,6237
|
|
2024-06-28 11:40:00+00:00,162.42,162.61,161.69,162.02,6237
|
|
2024-06-28 11:45:00+00:00,162.04,162.49,161.88,162.47,5121
|
|
2024-06-28 11:45:00+00:00,162.04,162.49,161.88,162.47,5121
|
|
2024-06-28 11:50:00+00:00,162.47,162.96,162.32,162.89,5506
|
|
2024-06-28 11:50:00+00:00,162.47,162.96,162.32,162.89,5506
|
|
2024-06-28 11:55:00+00:00,162.88,163.0,162.72,162.91,3633
|
|
2024-06-28 11:55:00+00:00,162.88,163.0,162.72,162.91,3633
|
|
2024-06-28 12:00:00+00:00,162.88,163.13,162.58,162.71,3892
|
|
2024-06-28 12:00:00+00:00,162.88,163.13,162.58,162.71,3892
|
|
2024-06-28 12:05:00+00:00,162.71,162.72,161.9,162.48,4170
|
|
2024-06-28 12:05:00+00:00,162.71,162.72,161.9,162.48,4170
|
|
2024-06-28 12:10:00+00:00,162.46,162.47,162.01,162.33,3226
|
|
2024-06-28 12:10:00+00:00,162.46,162.47,162.01,162.33,3226
|
|
2024-06-28 12:15:00+00:00,162.34,162.44,161.61,161.88,4729
|
|
2024-06-28 12:15:00+00:00,162.34,162.44,161.61,161.88,4729
|
|
2024-06-28 12:20:00+00:00,161.89,162.33,161.89,162.3,2505
|
|
2024-06-28 12:20:00+00:00,161.89,162.33,161.89,162.3,2505
|
|
2024-06-28 12:25:00+00:00,162.31,162.59,162.26,162.5,3135
|
|
2024-06-28 12:25:00+00:00,162.31,162.59,162.26,162.5,3135
|
|
2024-06-28 12:30:00+00:00,162.48,162.68,161.97,162.08,3225
|
|
2024-06-28 12:30:00+00:00,162.48,162.68,161.97,162.08,3225
|
|
2024-06-28 12:35:00+00:00,162.09,162.12,161.39,161.47,3278
|
|
2024-06-28 12:35:00+00:00,162.09,162.12,161.39,161.47,3278
|
|
2024-06-28 12:40:00+00:00,161.46,161.85,161.26,161.81,3336
|
|
2024-06-28 12:40:00+00:00,161.46,161.85,161.26,161.81,3336
|
|
2024-06-28 12:45:00+00:00,161.79,161.91,161.66,161.86,2182
|
|
2024-06-28 12:45:00+00:00,161.79,161.91,161.66,161.86,2182
|
|
2024-06-28 12:50:00+00:00,161.89,161.94,161.69,161.8,2190
|
|
2024-06-28 12:50:00+00:00,161.89,161.94,161.69,161.8,2190
|
|
2024-06-28 12:55:00+00:00,161.8,161.95,161.77,161.87,1420
|
|
2024-06-28 12:55:00+00:00,161.8,161.95,161.77,161.87,1420
|
|
2024-06-28 13:00:00+00:00,161.83,161.86,161.4,161.42,2462
|
|
2024-06-28 13:00:00+00:00,161.83,161.86,161.4,161.42,2462
|
|
2024-06-28 13:05:00+00:00,161.43,162.3,161.37,162.29,2774
|
|
2024-06-28 13:05:00+00:00,161.43,162.3,161.37,162.29,2774
|
|
2024-06-28 13:10:00+00:00,162.28,162.44,162.19,162.36,3362
|
|
2024-06-28 13:10:00+00:00,162.28,162.44,162.19,162.36,3362
|
|
2024-06-28 13:15:00+00:00,162.35,162.74,162.32,162.67,3233
|
|
2024-06-28 13:15:00+00:00,162.35,162.74,162.32,162.67,3233
|
|
2024-06-28 13:20:00+00:00,162.68,163.05,162.65,163.04,3982
|
|
2024-06-28 13:20:00+00:00,162.68,163.05,162.65,163.04,3982
|
|
2024-06-28 13:25:00+00:00,163.03,163.44,162.9,163.06,4923
|
|
2024-06-28 13:25:00+00:00,163.03,163.44,162.9,163.06,4923
|
|
2024-06-28 13:30:00+00:00,163.07,163.26,162.78,162.89,3616
|
|
2024-06-28 13:30:00+00:00,163.07,163.26,162.78,162.89,3616
|
|
2024-06-28 13:35:00+00:00,162.9,163.17,162.83,163.03,3206
|
|
2024-06-28 13:35:00+00:00,162.9,163.17,162.83,163.03,3206
|
|
2024-06-28 13:40:00+00:00,163.02,163.05,162.63,162.81,2423
|
|
2024-06-28 13:40:00+00:00,163.02,163.05,162.63,162.81,2423
|
|
2024-06-28 13:45:00+00:00,162.81,162.81,162.41,162.45,2720
|
|
2024-06-28 13:45:00+00:00,162.81,162.81,162.41,162.45,2720
|
|
2024-06-28 13:50:00+00:00,162.47,162.84,162.42,162.79,2784
|
|
2024-06-28 13:50:00+00:00,162.47,162.84,162.42,162.79,2784
|
|
2024-06-28 13:55:00+00:00,162.79,163.1,162.69,163.06,2690
|
|
2024-06-28 13:55:00+00:00,162.79,163.1,162.69,163.06,2690
|
|
2024-06-28 14:00:00+00:00,163.05,163.06,162.73,162.92,2472
|
|
2024-06-28 14:00:00+00:00,163.05,163.06,162.73,162.92,2472
|
|
2024-06-28 14:05:00+00:00,162.89,162.91,162.61,162.78,2135
|
|
2024-06-28 14:05:00+00:00,162.89,162.91,162.61,162.78,2135
|
|
2024-06-28 14:10:00+00:00,162.79,163.16,162.77,163.14,3224
|
|
2024-06-28 14:10:00+00:00,162.79,163.16,162.77,163.14,3224
|
|
2024-06-28 14:15:00+00:00,163.12,163.15,162.7,162.83,2389
|
|
2024-06-28 14:15:00+00:00,163.12,163.15,162.7,162.83,2389
|
|
2024-06-28 14:20:00+00:00,162.82,162.85,161.96,162.16,3954
|
|
2024-06-28 14:20:00+00:00,162.82,162.85,161.96,162.16,3954
|
|
2024-06-28 14:25:00+00:00,162.15,162.45,162.14,162.14,2350
|
|
2024-06-28 14:25:00+00:00,162.15,162.45,162.14,162.14,2350
|
|
2024-06-28 14:30:00+00:00,162.15,162.16,161.88,162.03,3019
|
|
2024-06-28 14:30:00+00:00,162.15,162.16,161.88,162.03,3019
|
|
2024-06-28 14:35:00+00:00,162.02,162.2,161.95,162.07,1833
|
|
2024-06-28 14:35:00+00:00,162.02,162.2,161.95,162.07,1833
|
|
2024-06-28 14:40:00+00:00,162.06,162.11,161.77,161.97,2183
|
|
2024-06-28 14:40:00+00:00,162.06,162.11,161.77,161.97,2183
|
|
2024-06-28 14:45:00+00:00,161.98,162.12,161.85,161.93,1676
|
|
2024-06-28 14:45:00+00:00,161.98,162.12,161.85,161.93,1676
|
|
2024-06-28 14:50:00+00:00,161.93,162.08,161.9,162.01,1236
|
|
2024-06-28 14:50:00+00:00,161.93,162.08,161.9,162.01,1236
|
|
2024-06-28 14:55:00+00:00,162.02,162.27,162.02,162.12,2556
|
|
2024-06-28 14:55:00+00:00,162.02,162.27,162.02,162.12,2556
|
|
2024-06-28 15:00:00+00:00,162.1,162.13,161.63,161.71,3398
|
|
2024-06-28 15:00:00+00:00,162.1,162.13,161.63,161.71,3398
|
|
2024-06-28 15:05:00+00:00,161.7,162.06,161.7,161.91,2688
|
|
2024-06-28 15:05:00+00:00,161.7,162.06,161.7,161.91,2688
|
|
2024-06-28 15:10:00+00:00,161.9,161.96,161.77,161.91,1653
|
|
2024-06-28 15:10:00+00:00,161.9,161.96,161.77,161.91,1653
|
|
2024-06-28 15:15:00+00:00,161.92,162.0,161.75,161.97,1840
|
|
2024-06-28 15:15:00+00:00,161.92,162.0,161.75,161.97,1840
|
|
2024-06-28 15:20:00+00:00,161.95,162.07,161.42,161.55,3286
|
|
2024-06-28 15:20:00+00:00,161.95,162.07,161.42,161.55,3286
|
|
2024-06-28 15:25:00+00:00,161.56,161.66,161.48,161.58,2772
|
|
2024-06-28 15:25:00+00:00,161.56,161.66,161.48,161.58,2772
|
|
2024-06-28 15:30:00+00:00,161.57,161.6,160.5,160.99,5596
|
|
2024-06-28 15:30:00+00:00,161.57,161.6,160.5,160.99,5596
|
|
2024-06-28 15:35:00+00:00,160.99,161.43,160.86,161.36,4333
|
|
2024-06-28 15:35:00+00:00,160.99,161.43,160.86,161.36,4333
|
|
2024-06-28 15:40:00+00:00,161.35,161.78,161.16,161.5,4403
|
|
2024-06-28 15:40:00+00:00,161.35,161.78,161.16,161.5,4403
|
|
2024-06-28 15:45:00+00:00,161.5,162.17,161.43,162.17,4779
|
|
2024-06-28 15:45:00+00:00,161.5,162.17,161.43,162.17,4779
|
|
2024-06-28 15:50:00+00:00,162.04,162.4,161.77,162.11,5348
|
|
2024-06-28 15:50:00+00:00,162.04,162.4,161.77,162.11,5348
|
|
2024-06-28 15:55:00+00:00,162.11,162.68,162.1,162.21,11827
|
|
2024-06-28 15:55:00+00:00,162.11,162.68,162.1,162.21,11827
|
|
2024-07-01 09:30:00+00:00,161.37,161.51,157.99,158.37,16127
|
|
2024-07-01 09:35:00+00:00,158.37,158.84,157.55,158.28,11144
|
|
2024-07-01 09:40:00+00:00,158.28,158.31,156.75,156.83,13760
|
|
2024-07-01 09:45:00+00:00,156.86,157.28,155.22,155.35,17028
|
|
2024-07-01 09:50:00+00:00,155.34,155.47,154.37,154.71,17200
|
|
2024-07-01 09:55:00+00:00,154.71,155.73,154.51,155.38,11127
|
|
2024-07-01 10:00:00+00:00,155.39,155.98,155.0,155.62,9499
|
|
2024-07-01 10:05:00+00:00,155.66,155.98,154.9,154.97,7788
|
|
2024-07-01 10:10:00+00:00,154.95,154.95,153.64,153.84,12230
|
|
2024-07-01 10:15:00+00:00,153.85,155.0,153.66,154.84,8793
|
|
2024-07-01 10:20:00+00:00,154.84,154.98,154.1,154.47,8391
|
|
2024-07-01 10:25:00+00:00,154.47,155.05,154.12,154.43,6783
|
|
2024-07-01 10:30:00+00:00,154.44,154.61,153.92,154.14,7719
|
|
2024-07-01 10:35:00+00:00,154.14,155.3,154.1,154.18,9526
|
|
2024-07-01 10:40:00+00:00,154.19,155.0,154.0,154.94,6862
|
|
2024-07-01 10:45:00+00:00,154.95,155.21,154.56,154.64,5843
|
|
2024-07-01 10:50:00+00:00,154.66,155.13,154.35,154.45,6219
|
|
2024-07-01 10:55:00+00:00,154.48,155.5,154.48,155.09,5987
|
|
2024-07-01 11:00:00+00:00,155.09,155.25,154.61,154.97,4514
|
|
2024-07-01 11:05:00+00:00,154.97,155.12,154.59,154.63,3991
|
|
2024-07-01 11:10:00+00:00,154.64,155.48,154.59,155.45,4924
|
|
2024-07-01 11:15:00+00:00,155.44,155.53,155.11,155.32,5451
|
|
2024-07-01 11:20:00+00:00,155.32,155.66,155.29,155.42,4573
|
|
2024-07-01 11:25:00+00:00,155.41,156.23,155.29,156.14,5759
|
|
2024-07-01 11:30:00+00:00,156.15,156.34,155.8,156.28,5364
|
|
2024-07-01 11:35:00+00:00,156.27,156.46,155.79,155.82,5426
|
|
2024-07-01 11:40:00+00:00,155.83,156.46,155.8,156.01,4411
|
|
2024-07-01 11:45:00+00:00,155.99,156.48,155.93,156.28,3224
|
|
2024-07-01 11:50:00+00:00,156.24,156.64,156.15,156.54,3012
|
|
2024-07-01 11:55:00+00:00,156.54,156.74,156.33,156.61,3710
|
|
2024-07-01 12:00:00+00:00,156.59,156.65,156.31,156.45,3872
|
|
2024-07-01 12:05:00+00:00,156.45,157.17,156.4,157.09,4512
|
|
2024-07-01 12:10:00+00:00,157.08,157.26,156.78,157.19,3541
|
|
2024-07-01 12:15:00+00:00,157.17,157.24,156.95,157.03,3211
|
|
2024-07-01 12:20:00+00:00,157.04,157.06,156.74,156.88,3205
|
|
2024-07-01 12:25:00+00:00,156.88,156.96,156.78,156.88,2093
|
|
2024-07-01 12:30:00+00:00,156.87,156.96,156.52,156.57,2709
|
|
2024-07-01 12:35:00+00:00,156.56,156.87,156.38,156.86,2959
|
|
2024-07-01 12:40:00+00:00,156.87,156.89,156.56,156.67,1653
|
|
2024-07-01 12:45:00+00:00,156.67,156.88,156.63,156.77,1972
|
|
2024-07-01 12:50:00+00:00,156.8,157.01,156.69,157.01,2572
|
|
2024-07-01 12:55:00+00:00,157.01,157.13,156.8,156.95,2505
|
|
2024-07-01 13:00:00+00:00,156.97,156.97,156.18,156.34,3296
|
|
2024-07-01 13:05:00+00:00,156.34,156.36,156.08,156.16,2505
|
|
2024-07-01 13:10:00+00:00,156.17,156.54,156.08,156.36,2002
|
|
2024-07-01 13:15:00+00:00,156.38,156.6,156.28,156.48,1770
|
|
2024-07-01 13:20:00+00:00,156.47,156.48,155.89,156.12,2589
|
|
2024-07-01 13:25:00+00:00,156.14,156.38,156.01,156.25,2239
|
|
2024-07-01 13:30:00+00:00,156.22,156.27,156.01,156.16,1366
|
|
2024-07-01 13:35:00+00:00,156.14,156.39,155.94,155.99,1917
|
|
2024-07-01 13:40:00+00:00,155.97,156.38,155.96,156.28,1328
|
|
2024-07-01 13:45:00+00:00,156.27,156.54,156.2,156.28,2524
|
|
2024-07-01 13:50:00+00:00,156.31,156.45,156.14,156.26,1676
|
|
2024-07-01 13:55:00+00:00,156.25,156.33,156.11,156.22,1348
|
|
2024-07-01 14:00:00+00:00,156.24,156.52,156.05,156.46,2209
|
|
2024-07-01 14:05:00+00:00,156.48,157.39,156.38,157.2,4837
|
|
2024-07-01 14:10:00+00:00,157.2,157.54,157.12,157.25,4794
|
|
2024-07-01 14:15:00+00:00,157.26,157.59,157.21,157.48,3169
|
|
2024-07-01 14:20:00+00:00,157.46,157.48,157.0,157.05,3421
|
|
2024-07-01 14:25:00+00:00,157.04,157.2,156.82,156.89,3247
|
|
2024-07-01 14:30:00+00:00,156.9,157.28,156.81,157.26,2645
|
|
2024-07-01 14:35:00+00:00,157.26,157.38,157.04,157.28,2980
|
|
2024-07-01 14:40:00+00:00,157.29,157.41,157.13,157.4,1854
|
|
2024-07-01 14:45:00+00:00,157.4,157.85,157.39,157.44,7020
|
|
2024-07-01 14:50:00+00:00,157.46,157.48,157.07,157.37,3551
|
|
2024-07-01 14:55:00+00:00,157.37,157.97,157.28,157.7,5203
|
|
2024-07-01 15:00:00+00:00,157.69,157.8,157.46,157.59,2795
|
|
2024-07-01 15:05:00+00:00,157.6,158.03,157.58,157.73,5055
|
|
2024-07-01 15:10:00+00:00,157.74,157.92,157.58,157.76,3109
|
|
2024-07-01 15:15:00+00:00,157.79,157.82,157.63,157.76,2472
|
|
2024-07-01 15:20:00+00:00,157.76,157.81,157.35,157.5,3201
|
|
2024-07-01 15:25:00+00:00,157.47,157.48,156.84,156.96,3664
|
|
2024-07-01 15:30:00+00:00,156.97,157.11,156.75,157.09,3634
|
|
2024-07-01 15:35:00+00:00,157.09,157.29,156.91,156.99,3090
|
|
2024-07-01 15:40:00+00:00,157.02,157.23,156.85,156.91,3230
|
|
2024-07-01 15:45:00+00:00,156.9,157.16,156.77,157.13,3688
|
|
2024-07-01 15:50:00+00:00,157.14,157.84,157.13,157.72,6664
|
|
2024-07-01 15:55:00+00:00,157.72,157.89,157.54,157.69,10871
|
|
2024-07-02 09:30:00+00:00,157.04,160.03,156.92,159.83,19419
|
|
2024-07-02 09:35:00+00:00,159.81,160.34,158.92,160.17,14709
|
|
2024-07-02 09:40:00+00:00,160.18,161.14,159.69,161.0,13219
|
|
2024-07-02 09:45:00+00:00,161.05,161.15,159.94,160.01,9389
|
|
2024-07-02 09:50:00+00:00,160.0,160.22,158.95,158.95,8678
|
|
2024-07-02 09:55:00+00:00,158.97,159.12,158.0,158.38,9879
|
|
2024-07-02 10:00:00+00:00,158.49,158.5,157.72,158.09,8292
|
|
2024-07-02 10:05:00+00:00,158.03,158.36,157.25,157.28,8284
|
|
2024-07-02 10:10:00+00:00,157.32,158.06,156.7,157.63,10305
|
|
2024-07-02 10:15:00+00:00,157.65,158.01,157.3,157.79,5240
|
|
2024-07-02 10:20:00+00:00,157.8,157.94,156.81,156.9,6665
|
|
2024-07-02 10:25:00+00:00,156.91,157.72,156.91,157.36,5381
|
|
2024-07-02 10:30:00+00:00,157.32,157.83,157.1,157.43,4734
|
|
2024-07-02 10:35:00+00:00,157.43,157.73,157.17,157.69,4030
|
|
2024-07-02 10:40:00+00:00,157.71,158.0,157.45,157.59,5271
|
|
2024-07-02 10:45:00+00:00,157.57,157.99,157.46,157.84,4408
|
|
2024-07-02 10:50:00+00:00,157.84,158.6,157.73,158.5,5509
|
|
2024-07-02 10:55:00+00:00,158.53,158.8,158.45,158.53,6681
|
|
2024-07-02 11:00:00+00:00,158.54,158.75,157.73,157.95,6410
|
|
2024-07-02 11:05:00+00:00,157.95,158.55,157.85,158.49,5968
|
|
2024-07-02 11:10:00+00:00,158.49,158.77,158.29,158.62,4460
|
|
2024-07-02 11:15:00+00:00,158.6,158.94,158.5,158.92,4441
|
|
2024-07-02 11:20:00+00:00,158.91,159.53,158.33,159.51,7054
|
|
2024-07-02 11:25:00+00:00,159.54,159.65,159.11,159.28,5437
|
|
2024-07-02 11:30:00+00:00,159.27,159.69,159.2,159.39,4400
|
|
2024-07-02 11:35:00+00:00,159.4,159.76,159.24,159.65,3927
|
|
2024-07-02 11:40:00+00:00,159.65,159.87,159.1,159.15,5156
|
|
2024-07-02 11:45:00+00:00,159.14,159.31,158.77,159.05,5892
|
|
2024-07-02 11:50:00+00:00,159.05,159.45,158.95,159.43,3330
|
|
2024-07-02 11:55:00+00:00,159.41,159.41,158.86,159.04,3521
|
|
2024-07-02 12:00:00+00:00,159.02,159.59,158.86,159.56,3446
|
|
2024-07-02 12:05:00+00:00,159.56,159.61,159.25,159.48,2671
|
|
2024-07-02 12:10:00+00:00,159.51,159.61,159.07,159.53,2937
|
|
2024-07-02 12:15:00+00:00,159.53,159.73,159.17,159.43,2516
|
|
2024-07-02 12:20:00+00:00,159.41,159.43,158.81,158.94,3432
|
|
2024-07-02 12:25:00+00:00,158.96,159.39,158.72,159.27,3845
|
|
2024-07-02 12:30:00+00:00,159.29,159.55,159.23,159.43,2566
|
|
2024-07-02 12:35:00+00:00,159.42,159.51,159.13,159.33,2399
|
|
2024-07-02 12:40:00+00:00,159.33,159.4,159.18,159.19,1734
|
|
2024-07-02 12:45:00+00:00,159.19,159.46,159.17,159.45,1816
|
|
2024-07-02 12:50:00+00:00,159.46,159.58,159.27,159.57,1760
|
|
2024-07-02 12:55:00+00:00,159.57,159.8,159.49,159.74,3224
|
|
2024-07-02 13:00:00+00:00,159.75,160.0,159.69,159.94,4087
|
|
2024-07-02 13:05:00+00:00,159.92,160.25,159.79,160.2,4187
|
|
2024-07-02 13:10:00+00:00,160.21,160.87,160.17,160.78,5645
|
|
2024-07-02 13:15:00+00:00,160.8,161.43,160.78,160.94,8500
|
|
2024-07-02 13:20:00+00:00,160.94,161.21,160.8,161.07,4700
|
|
2024-07-02 13:25:00+00:00,161.08,161.08,160.6,160.72,4392
|
|
2024-07-02 13:30:00+00:00,160.76,161.13,160.68,160.93,4179
|
|
2024-07-02 13:35:00+00:00,160.92,161.35,160.86,161.34,3901
|
|
2024-07-02 13:40:00+00:00,161.34,161.88,161.28,161.61,6341
|
|
2024-07-02 13:45:00+00:00,161.6,161.64,161.26,161.39,3974
|
|
2024-07-02 13:50:00+00:00,161.38,161.59,161.13,161.33,3133
|
|
2024-07-02 13:55:00+00:00,161.43,162.1,161.32,161.93,6116
|
|
2024-07-02 14:00:00+00:00,161.91,162.24,161.76,162.16,4306
|
|
2024-07-02 14:05:00+00:00,162.15,162.37,161.88,162.0,4639
|
|
2024-07-02 14:10:00+00:00,162.01,162.4,161.92,162.34,4804
|
|
2024-07-02 14:15:00+00:00,162.34,162.36,161.95,162.04,2821
|
|
2024-07-02 14:20:00+00:00,162.05,162.3,161.94,162.29,3021
|
|
2024-07-02 14:25:00+00:00,162.28,162.45,162.14,162.32,3868
|
|
2024-07-02 14:30:00+00:00,162.3,162.48,162.2,162.27,2817
|
|
2024-07-02 14:35:00+00:00,162.29,162.59,162.28,162.49,4088
|
|
2024-07-02 14:40:00+00:00,162.5,163.11,162.38,163.1,6044
|
|
2024-07-02 14:45:00+00:00,163.1,163.2,162.91,163.02,6055
|
|
2024-07-02 14:50:00+00:00,163.03,163.66,163.01,163.63,6529
|
|
2024-07-02 14:55:00+00:00,163.64,164.09,163.33,163.36,10794
|
|
2024-07-02 15:00:00+00:00,163.34,163.99,163.3,163.81,6578
|
|
2024-07-02 15:05:00+00:00,163.8,163.92,163.62,163.76,4465
|
|
2024-07-02 15:10:00+00:00,163.75,164.22,163.62,164.21,5339
|
|
2024-07-02 15:15:00+00:00,164.21,164.22,163.62,163.72,7291
|
|
2024-07-02 15:20:00+00:00,163.72,163.9,163.66,163.83,3605
|
|
2024-07-02 15:25:00+00:00,163.82,164.01,163.74,163.91,4007
|
|
2024-07-02 15:30:00+00:00,163.91,164.52,163.83,164.46,8618
|
|
2024-07-02 15:35:00+00:00,164.46,164.58,164.17,164.4,6881
|
|
2024-07-02 15:40:00+00:00,164.43,164.57,163.98,164.56,8876
|
|
2024-07-02 15:45:00+00:00,164.55,164.56,163.98,164.04,6691
|
|
2024-07-02 15:50:00+00:00,164.03,164.36,163.9,164.19,6825
|
|
2024-07-02 15:55:00+00:00,164.17,164.36,163.87,164.29,12418
|
|
2024-07-03 09:30:00+00:00,164.2,165.26,163.28,165.25,16230
|
|
2024-07-03 09:35:00+00:00,165.21,165.22,163.75,163.88,8301
|
|
2024-07-03 09:40:00+00:00,163.85,164.0,162.81,163.6,8809
|
|
2024-07-03 09:45:00+00:00,163.57,163.95,163.04,163.71,5809
|
|
2024-07-03 09:50:00+00:00,163.77,163.98,163.4,163.5,4828
|
|
2024-07-03 09:55:00+00:00,163.51,163.73,163.15,163.59,4728
|
|
2024-07-03 10:00:00+00:00,163.61,164.0,162.83,163.53,6351
|
|
2024-07-03 10:05:00+00:00,163.47,163.58,162.51,162.81,6101
|
|
2024-07-03 10:10:00+00:00,162.82,164.25,162.78,164.2,8847
|
|
2024-07-03 10:15:00+00:00,164.17,164.27,163.68,163.9,5596
|
|
2024-07-03 10:20:00+00:00,163.92,164.5,163.75,163.82,5382
|
|
2024-07-03 10:25:00+00:00,163.8,163.8,162.95,163.3,6270
|
|
2024-07-03 10:30:00+00:00,163.3,163.45,163.0,163.11,3800
|
|
2024-07-03 10:35:00+00:00,163.1,163.41,163.03,163.29,2996
|
|
2024-07-03 10:40:00+00:00,163.28,163.64,163.0,163.15,4010
|
|
2024-07-03 10:45:00+00:00,163.16,163.84,163.11,163.84,4018
|
|
2024-07-03 10:50:00+00:00,163.84,163.98,163.32,163.6,4257
|
|
2024-07-03 10:55:00+00:00,163.6,163.81,163.29,163.65,3547
|
|
2024-07-03 11:00:00+00:00,163.61,163.94,163.42,163.45,4169
|
|
2024-07-03 11:05:00+00:00,163.45,163.9,163.36,163.8,2662
|
|
2024-07-03 11:10:00+00:00,163.79,164.01,163.77,163.94,2683
|
|
2024-07-03 11:15:00+00:00,163.94,164.24,163.93,164.18,3306
|
|
2024-07-03 11:20:00+00:00,164.19,164.28,164.03,164.13,2375
|
|
2024-07-03 11:25:00+00:00,164.13,164.38,163.9,164.32,2854
|
|
2024-07-03 11:30:00+00:00,164.32,164.33,163.39,163.42,4051
|
|
2024-07-03 11:35:00+00:00,163.44,163.52,162.96,163.04,4373
|
|
2024-07-03 11:40:00+00:00,163.02,163.2,162.69,163.05,4990
|
|
2024-07-03 11:45:00+00:00,163.06,163.47,163.03,163.38,3399
|
|
2024-07-03 11:50:00+00:00,163.4,163.65,163.18,163.34,3156
|
|
2024-07-03 11:55:00+00:00,163.36,163.67,163.25,163.67,2877
|
|
2024-07-03 12:00:00+00:00,163.67,163.87,163.55,163.74,2698
|
|
2024-07-03 12:05:00+00:00,163.75,163.81,163.36,163.5,2503
|
|
2024-07-03 12:10:00+00:00,163.54,163.88,163.48,163.85,3009
|
|
2024-07-03 12:15:00+00:00,163.85,164.22,163.71,164.21,3723
|
|
2024-07-03 12:20:00+00:00,164.21,164.47,164.12,164.45,4069
|
|
2024-07-03 12:25:00+00:00,164.45,165.16,164.32,165.1,7099
|
|
2024-07-03 12:30:00+00:00,165.09,165.12,164.45,164.71,5305
|
|
2024-07-03 12:35:00+00:00,164.71,165.03,164.56,164.77,4042
|
|
2024-07-03 12:40:00+00:00,164.76,164.78,163.9,163.94,4558
|
|
2024-07-03 12:45:00+00:00,163.96,164.03,163.62,163.8,3787
|
|
2024-07-03 12:50:00+00:00,163.8,163.95,163.43,163.63,4742
|
|
2024-07-03 12:55:00+00:00,163.65,164.0,163.62,163.86,8511
|
|
2024-07-05 09:30:00+00:00,165.98,168.67,165.87,168.37,23943
|
|
2024-07-05 09:35:00+00:00,168.39,168.42,166.82,167.97,11209
|
|
2024-07-05 09:40:00+00:00,167.99,168.18,166.88,167.03,8123
|
|
2024-07-05 09:45:00+00:00,167.04,167.16,165.68,166.77,11016
|
|
2024-07-05 09:50:00+00:00,166.8,167.11,166.3,167.1,5930
|
|
2024-07-05 09:55:00+00:00,167.12,168.28,167.1,168.0,9145
|
|
2024-07-05 10:00:00+00:00,168.01,169.54,167.81,169.53,14581
|
|
2024-07-05 10:05:00+00:00,169.5,170.21,168.4,168.65,16455
|
|
2024-07-05 10:10:00+00:00,168.64,169.06,168.02,168.48,9154
|
|
2024-07-05 10:15:00+00:00,168.48,169.24,168.12,169.07,7796
|
|
2024-07-05 10:20:00+00:00,169.05,170.39,168.93,170.35,10777
|
|
2024-07-05 10:25:00+00:00,170.36,170.36,169.08,170.0,9694
|
|
2024-07-05 10:30:00+00:00,170.0,170.29,169.68,170.11,6772
|
|
2024-07-05 10:35:00+00:00,170.11,170.24,169.17,170.18,5870
|
|
2024-07-05 10:40:00+00:00,170.17,171.13,169.88,171.13,13054
|
|
2024-07-05 10:45:00+00:00,171.11,171.42,170.77,170.94,10461
|
|
2024-07-05 10:50:00+00:00,170.95,171.84,170.66,171.77,9035
|
|
2024-07-05 10:55:00+00:00,171.77,172.19,171.35,171.58,11007
|
|
2024-07-05 11:00:00+00:00,171.61,172.0,171.04,171.35,8335
|
|
2024-07-05 11:05:00+00:00,171.35,171.37,170.76,170.85,6635
|
|
2024-07-05 11:10:00+00:00,170.82,171.16,170.61,171.13,4952
|
|
2024-07-05 11:15:00+00:00,171.13,171.19,170.14,170.47,6230
|
|
2024-07-05 11:20:00+00:00,170.46,170.56,170.02,170.53,4448
|
|
2024-07-05 11:25:00+00:00,170.5,170.8,170.2,170.74,4312
|
|
2024-07-05 11:30:00+00:00,170.73,171.05,170.63,170.91,4642
|
|
2024-07-05 11:35:00+00:00,170.9,171.25,170.75,171.03,3884
|
|
2024-07-05 11:40:00+00:00,171.04,171.44,170.73,171.24,5294
|
|
2024-07-05 11:45:00+00:00,171.21,171.77,171.2,171.47,6422
|
|
2024-07-05 11:50:00+00:00,171.44,171.92,171.32,171.62,5308
|
|
2024-07-05 11:55:00+00:00,171.62,171.99,171.48,171.74,5026
|
|
2024-07-05 12:00:00+00:00,171.77,172.5,171.66,172.18,8512
|
|
2024-07-05 12:05:00+00:00,172.19,172.47,172.01,172.43,4928
|
|
2024-07-05 12:10:00+00:00,172.43,172.99,172.2,172.94,7703
|
|
2024-07-05 12:15:00+00:00,172.92,173.16,172.46,173.15,6598
|
|
2024-07-05 12:20:00+00:00,173.15,173.91,173.03,173.9,9223
|
|
2024-07-05 12:25:00+00:00,173.89,174.04,173.35,173.88,9818
|
|
2024-07-05 12:30:00+00:00,173.87,173.89,172.7,172.76,8794
|
|
2024-07-05 12:35:00+00:00,172.74,172.95,172.23,172.76,7630
|
|
2024-07-05 12:40:00+00:00,172.75,173.16,172.49,172.51,6161
|
|
2024-07-05 12:45:00+00:00,172.52,172.73,172.21,172.22,4459
|
|
2024-07-05 12:50:00+00:00,172.23,172.5,171.96,172.38,6193
|
|
2024-07-05 12:55:00+00:00,172.36,172.43,171.73,172.05,5200
|
|
2024-07-05 13:00:00+00:00,172.05,172.27,171.7,171.96,4798
|
|
2024-07-05 13:05:00+00:00,171.97,172.02,171.21,171.49,4482
|
|
2024-07-05 13:10:00+00:00,171.5,172.1,171.5,172.1,5038
|
|
2024-07-05 13:15:00+00:00,172.1,172.1,171.5,171.76,4012
|
|
2024-07-05 13:20:00+00:00,171.76,172.43,171.69,172.32,5100
|
|
2024-07-05 13:25:00+00:00,172.33,172.37,171.98,172.14,4798
|
|
2024-07-05 13:30:00+00:00,172.15,172.67,172.09,172.5,4293
|
|
2024-07-05 13:35:00+00:00,172.52,172.96,172.42,172.95,4993
|
|
2024-07-05 13:40:00+00:00,172.95,173.0,172.56,172.93,6540
|
|
2024-07-05 13:45:00+00:00,172.93,173.0,172.57,172.89,5147
|
|
2024-07-05 13:50:00+00:00,172.89,172.98,172.57,172.84,3877
|
|
2024-07-05 13:55:00+00:00,172.84,172.95,172.68,172.91,2646
|
|
2024-07-05 14:00:00+00:00,172.91,172.94,172.47,172.62,3210
|
|
2024-07-05 14:05:00+00:00,172.64,172.95,172.63,172.79,3550
|
|
2024-07-05 14:10:00+00:00,172.78,172.9,172.64,172.68,2245
|
|
2024-07-05 14:15:00+00:00,172.71,172.71,172.2,172.24,3780
|
|
2024-07-05 14:20:00+00:00,172.25,172.39,171.62,171.7,5824
|
|
2024-07-05 14:25:00+00:00,171.71,172.17,171.65,171.93,4206
|
|
2024-07-05 14:30:00+00:00,171.93,172.1,171.76,172.09,2680
|
|
2024-07-05 14:35:00+00:00,172.08,172.08,171.61,171.71,2632
|
|
2024-07-05 14:40:00+00:00,171.7,171.89,171.54,171.65,2736
|
|
2024-07-05 14:45:00+00:00,171.67,171.83,171.56,171.61,2754
|
|
2024-07-05 14:50:00+00:00,171.61,171.91,171.56,171.62,2635
|
|
2024-07-05 14:55:00+00:00,171.63,172.17,171.56,172.1,3531
|
|
2024-07-05 15:00:00+00:00,172.08,172.1,171.66,171.72,2538
|
|
2024-07-05 15:05:00+00:00,171.72,171.89,171.57,171.89,2723
|
|
2024-07-05 15:10:00+00:00,171.89,172.24,171.84,172.18,4241
|
|
2024-07-05 15:15:00+00:00,172.17,172.24,171.78,171.84,2930
|
|
2024-07-05 15:20:00+00:00,171.83,172.13,171.75,171.98,3079
|
|
2024-07-05 15:25:00+00:00,171.97,172.09,171.64,171.67,2757
|
|
2024-07-05 15:30:00+00:00,171.67,172.25,171.63,172.24,3925
|
|
2024-07-05 15:35:00+00:00,172.24,172.34,171.93,172.29,3774
|
|
2024-07-05 15:40:00+00:00,172.29,172.3,171.84,172.09,3526
|
|
2024-07-05 15:45:00+00:00,172.08,172.14,171.92,171.98,3056
|
|
2024-07-05 15:50:00+00:00,171.98,172.16,171.56,171.88,5888
|
|
2024-07-05 15:55:00+00:00,171.85,172.0,171.68,171.81,11637
|
|
2024-07-08 09:30:00+00:00,174.9,177.62,174.55,175.84,38176
|
|
2024-07-08 09:35:00+00:00,175.82,176.84,174.86,176.52,19399
|
|
2024-07-08 09:40:00+00:00,176.52,177.1,175.37,175.78,15408
|
|
2024-07-08 09:45:00+00:00,175.76,176.68,175.6,176.15,9728
|
|
2024-07-08 09:50:00+00:00,176.18,177.03,173.68,174.41,18447
|
|
2024-07-08 09:55:00+00:00,174.43,175.68,174.35,175.51,10512
|
|
2024-07-08 10:00:00+00:00,175.5,175.57,174.13,174.92,8218
|
|
2024-07-08 10:05:00+00:00,174.91,176.31,174.5,175.85,8866
|
|
2024-07-08 10:10:00+00:00,175.86,175.91,174.58,174.78,6370
|
|
2024-07-08 10:15:00+00:00,174.79,175.01,174.03,174.7,7042
|
|
2024-07-08 10:20:00+00:00,174.68,174.95,173.68,174.81,7524
|
|
2024-07-08 10:25:00+00:00,174.85,175.25,174.54,175.18,5889
|
|
2024-07-08 10:30:00+00:00,175.19,175.44,174.57,174.86,5091
|
|
2024-07-08 10:35:00+00:00,174.83,175.06,174.18,174.87,7187
|
|
2024-07-08 10:40:00+00:00,174.9,175.18,174.57,174.84,4259
|
|
2024-07-08 10:45:00+00:00,174.82,175.1,174.43,174.56,3639
|
|
2024-07-08 10:50:00+00:00,174.56,174.75,174.3,174.62,3850
|
|
2024-07-08 10:55:00+00:00,174.59,174.61,173.28,173.56,6980
|
|
2024-07-08 11:00:00+00:00,173.52,174.0,173.22,173.94,5283
|
|
2024-07-08 11:05:00+00:00,173.97,174.75,173.96,174.59,5568
|
|
2024-07-08 11:10:00+00:00,174.6,174.65,174.17,174.32,3846
|
|
2024-07-08 11:15:00+00:00,174.36,175.17,173.9,175.17,6202
|
|
2024-07-08 11:20:00+00:00,175.18,175.74,175.17,175.27,6050
|
|
2024-07-08 11:25:00+00:00,175.29,175.34,174.4,174.58,4840
|
|
2024-07-08 11:30:00+00:00,174.6,174.64,174.1,174.18,6188
|
|
2024-07-08 11:35:00+00:00,174.15,174.44,173.7,173.73,4836
|
|
2024-07-08 11:40:00+00:00,173.75,173.86,173.45,173.8,5654
|
|
2024-07-08 11:45:00+00:00,173.8,174.17,173.7,173.81,5265
|
|
2024-07-08 11:50:00+00:00,173.79,174.14,173.71,173.96,2773
|
|
2024-07-08 11:55:00+00:00,173.96,174.34,173.86,174.34,3395
|
|
2024-07-08 12:00:00+00:00,174.35,174.44,174.0,174.41,2894
|
|
2024-07-08 12:05:00+00:00,174.41,174.44,173.92,174.02,3215
|
|
2024-07-08 12:10:00+00:00,174.04,174.96,173.95,174.95,4507
|
|
2024-07-08 12:15:00+00:00,174.95,175.02,174.79,174.92,3304
|
|
2024-07-08 12:20:00+00:00,174.91,175.32,174.88,175.26,4296
|
|
2024-07-08 12:25:00+00:00,175.26,175.29,174.69,175.04,3640
|
|
2024-07-08 12:30:00+00:00,175.04,175.12,174.83,175.03,2333
|
|
2024-07-08 12:35:00+00:00,175.03,175.25,174.93,175.04,3076
|
|
2024-07-08 12:40:00+00:00,175.05,175.57,174.99,175.24,5962
|
|
2024-07-08 12:45:00+00:00,175.25,175.47,175.21,175.33,2350
|
|
2024-07-08 12:50:00+00:00,175.33,175.74,175.22,175.62,2770
|
|
2024-07-08 12:55:00+00:00,175.64,175.95,175.52,175.79,3171
|
|
2024-07-08 13:00:00+00:00,175.8,176.08,175.73,176.05,3786
|
|
2024-07-08 13:05:00+00:00,176.06,176.53,176.0,176.49,4734
|
|
2024-07-08 13:10:00+00:00,176.48,176.58,175.95,176.12,3375
|
|
2024-07-08 13:15:00+00:00,176.12,176.23,175.77,176.08,4075
|
|
2024-07-08 13:20:00+00:00,176.09,176.44,175.97,176.19,3225
|
|
2024-07-08 13:25:00+00:00,176.2,176.58,176.0,176.49,3469
|
|
2024-07-08 13:30:00+00:00,176.5,176.89,176.25,176.88,4490
|
|
2024-07-08 13:35:00+00:00,176.88,177.05,176.63,176.95,4191
|
|
2024-07-08 13:40:00+00:00,176.93,177.1,176.65,176.74,3892
|
|
2024-07-08 13:45:00+00:00,176.73,176.79,176.4,176.75,3825
|
|
2024-07-08 13:50:00+00:00,176.73,177.3,176.62,177.29,5723
|
|
2024-07-08 13:55:00+00:00,177.28,177.79,177.07,177.5,8529
|
|
2024-07-08 14:00:00+00:00,177.51,177.93,177.31,177.5,6348
|
|
2024-07-08 14:05:00+00:00,177.5,177.84,177.44,177.8,4132
|
|
2024-07-08 14:10:00+00:00,177.81,178.0,177.52,177.54,7184
|
|
2024-07-08 14:15:00+00:00,177.53,178.0,177.39,177.9,5249
|
|
2024-07-08 14:20:00+00:00,177.93,178.03,177.75,177.92,3767
|
|
2024-07-08 14:25:00+00:00,177.94,178.14,177.72,177.81,4744
|
|
2024-07-08 14:30:00+00:00,177.82,177.84,177.41,177.75,3466
|
|
2024-07-08 14:35:00+00:00,177.77,177.8,177.57,177.72,2285
|
|
2024-07-08 14:40:00+00:00,177.73,177.76,176.95,177.26,4522
|
|
2024-07-08 14:45:00+00:00,177.24,177.4,176.85,177.33,3856
|
|
2024-07-08 14:50:00+00:00,177.34,177.53,177.09,177.12,3190
|
|
2024-07-08 14:55:00+00:00,177.13,177.45,177.12,177.39,2234
|
|
2024-07-08 15:00:00+00:00,177.38,177.4,177.05,177.33,2876
|
|
2024-07-08 15:05:00+00:00,177.32,177.48,177.24,177.36,2636
|
|
2024-07-08 15:10:00+00:00,177.37,177.47,177.21,177.42,2759
|
|
2024-07-08 15:15:00+00:00,177.4,177.44,177.11,177.36,2619
|
|
2024-07-08 15:20:00+00:00,177.35,177.75,177.35,177.58,4540
|
|
2024-07-08 15:25:00+00:00,177.59,177.61,176.95,177.19,4373
|
|
2024-07-08 15:30:00+00:00,177.19,177.85,177.16,177.78,5425
|
|
2024-07-08 15:35:00+00:00,177.78,178.08,177.62,177.84,6407
|
|
2024-07-08 15:40:00+00:00,177.85,178.42,177.58,178.4,6452
|
|
2024-07-08 15:45:00+00:00,178.4,178.51,178.23,178.49,6701
|
|
2024-07-08 15:50:00+00:00,178.49,178.81,178.4,178.75,8744
|
|
2024-07-08 15:55:00+00:00,178.76,178.95,178.44,178.66,14245
|
|
2024-07-09 09:30:00+00:00,177.97,180.41,177.9,180.07,24862
|
|
2024-07-09 09:35:00+00:00,180.07,180.34,177.55,177.93,16930
|
|
2024-07-09 09:40:00+00:00,177.94,178.39,177.21,178.34,10734
|
|
2024-07-09 09:45:00+00:00,178.37,178.54,177.94,178.2,7977
|
|
2024-07-09 09:50:00+00:00,178.21,178.26,176.54,177.01,14028
|
|
2024-07-09 09:55:00+00:00,177.02,177.66,176.91,177.35,9154
|
|
2024-07-09 10:00:00+00:00,177.38,177.78,177.06,177.48,7333
|
|
2024-07-09 10:05:00+00:00,177.45,177.52,176.17,177.29,10238
|
|
2024-07-09 10:10:00+00:00,177.28,178.08,177.19,177.76,7344
|
|
2024-07-09 10:15:00+00:00,177.75,177.91,177.16,177.2,5682
|
|
2024-07-09 10:20:00+00:00,177.18,177.35,176.34,176.35,7347
|
|
2024-07-09 10:25:00+00:00,176.34,176.41,175.51,175.58,12304
|
|
2024-07-09 10:30:00+00:00,175.58,175.78,174.7,175.75,12865
|
|
2024-07-09 10:35:00+00:00,175.76,176.49,175.28,176.41,8399
|
|
2024-07-09 10:40:00+00:00,176.44,176.87,176.26,176.68,5829
|
|
2024-07-09 10:45:00+00:00,176.71,177.11,176.32,176.39,6327
|
|
2024-07-09 10:50:00+00:00,176.41,177.19,176.2,176.97,5562
|
|
2024-07-09 10:55:00+00:00,176.97,177.08,176.62,176.67,4528
|
|
2024-07-09 11:00:00+00:00,176.66,177.13,176.64,176.64,5056
|
|
2024-07-09 11:05:00+00:00,176.65,177.21,176.52,177.08,3637
|
|
2024-07-09 11:10:00+00:00,177.06,177.13,176.67,176.86,3854
|
|
2024-07-09 11:15:00+00:00,176.86,176.99,176.34,176.36,3971
|
|
2024-07-09 11:20:00+00:00,176.34,176.63,176.12,176.18,5054
|
|
2024-07-09 11:25:00+00:00,176.17,176.21,175.62,175.99,4989
|
|
2024-07-09 11:30:00+00:00,176.01,176.35,175.72,176.23,2719
|
|
2024-07-09 11:35:00+00:00,176.24,176.38,175.88,176.1,2537
|
|
2024-07-09 11:40:00+00:00,176.12,176.68,176.01,176.48,2711
|
|
2024-07-09 11:45:00+00:00,176.46,176.85,176.4,176.8,2664
|
|
2024-07-09 11:50:00+00:00,176.8,176.87,176.59,176.84,2333
|
|
2024-07-09 11:55:00+00:00,176.83,177.01,176.71,176.85,1645
|
|
2024-07-09 12:00:00+00:00,176.85,177.02,176.23,176.5,3340
|
|
2024-07-09 12:05:00+00:00,176.5,176.98,176.48,176.96,2033
|
|
2024-07-09 12:10:00+00:00,176.97,177.19,176.83,176.83,2619
|
|
2024-07-09 12:15:00+00:00,176.85,177.25,176.74,177.14,2368
|
|
2024-07-09 12:20:00+00:00,177.15,177.38,177.08,177.23,2748
|
|
2024-07-09 12:25:00+00:00,177.22,177.27,176.95,176.99,3045
|
|
2024-07-09 12:30:00+00:00,176.98,177.05,176.46,176.72,2688
|
|
2024-07-09 12:35:00+00:00,176.73,176.89,176.41,176.49,3040
|
|
2024-07-09 12:40:00+00:00,176.47,176.6,176.01,176.2,2917
|
|
2024-07-09 12:45:00+00:00,176.19,176.23,175.18,175.46,3632
|
|
2024-07-09 12:50:00+00:00,175.49,176.05,175.33,175.91,2457
|
|
2024-07-09 12:55:00+00:00,175.87,176.08,175.63,175.92,1674
|
|
2024-07-09 13:00:00+00:00,175.9,176.24,175.76,176.23,2302
|
|
2024-07-09 13:05:00+00:00,176.22,176.37,176.0,176.3,2183
|
|
2024-07-09 13:10:00+00:00,176.3,176.3,176.03,176.08,1008
|
|
2024-07-09 13:15:00+00:00,176.08,176.09,174.83,175.03,4750
|
|
2024-07-09 13:20:00+00:00,175.02,175.33,174.96,174.97,3259
|
|
2024-07-09 13:25:00+00:00,174.98,175.27,174.95,175.13,1996
|
|
2024-07-09 13:30:00+00:00,175.13,175.71,175.11,175.68,2818
|
|
2024-07-09 13:35:00+00:00,175.68,175.97,175.54,175.9,2026
|
|
2024-07-09 13:40:00+00:00,175.92,176.0,175.69,175.85,1458
|
|
2024-07-09 13:45:00+00:00,175.86,175.93,175.56,175.7,1902
|
|
2024-07-09 13:50:00+00:00,175.69,175.95,175.63,175.92,1356
|
|
2024-07-09 13:55:00+00:00,175.92,176.25,175.83,176.11,1994
|
|
2024-07-09 14:00:00+00:00,176.11,176.22,175.76,175.93,1988
|
|
2024-07-09 14:05:00+00:00,175.94,176.13,175.89,176.06,1265
|
|
2024-07-09 14:10:00+00:00,176.07,176.17,175.95,176.05,974
|
|
2024-07-09 14:15:00+00:00,176.13,176.34,175.88,176.32,1462
|
|
2024-07-09 14:20:00+00:00,176.31,176.5,176.12,176.4,2549
|
|
2024-07-09 14:25:00+00:00,176.4,176.41,176.1,176.18,1305
|
|
2024-07-09 14:30:00+00:00,176.17,176.53,176.17,176.47,1957
|
|
2024-07-09 14:35:00+00:00,176.47,176.66,176.32,176.36,2071
|
|
2024-07-09 14:40:00+00:00,176.36,176.64,176.34,176.55,1880
|
|
2024-07-09 14:45:00+00:00,176.54,176.92,176.49,176.73,3027
|
|
2024-07-09 14:50:00+00:00,176.75,176.87,176.56,176.86,2123
|
|
2024-07-09 14:55:00+00:00,176.86,176.94,176.74,176.88,2146
|
|
2024-07-09 15:00:00+00:00,176.88,177.17,176.75,177.06,3082
|
|
2024-07-09 15:05:00+00:00,177.06,177.17,176.73,176.86,2744
|
|
2024-07-09 15:10:00+00:00,176.85,177.09,176.66,177.01,2948
|
|
2024-07-09 15:15:00+00:00,177.0,177.01,176.86,176.92,1404
|
|
2024-07-09 15:20:00+00:00,176.92,176.93,176.3,176.45,2817
|
|
2024-07-09 15:25:00+00:00,176.47,176.82,176.47,176.69,2015
|
|
2024-07-09 15:30:00+00:00,176.67,176.67,176.26,176.37,2392
|
|
2024-07-09 15:35:00+00:00,176.36,176.74,176.32,176.7,1856
|
|
2024-07-09 15:40:00+00:00,176.7,176.95,176.68,176.8,2406
|
|
2024-07-09 15:45:00+00:00,176.81,177.11,176.76,177.07,2961
|
|
2024-07-09 15:50:00+00:00,177.05,177.48,177.01,177.21,6434
|
|
2024-07-09 15:55:00+00:00,177.22,177.39,177.0,177.08,7352
|
|
2024-07-10 09:30:00+00:00,179.99,181.25,177.8,178.9,31897
|
|
2024-07-10 09:35:00+00:00,178.91,179.13,177.9,178.81,13184
|
|
2024-07-10 09:40:00+00:00,178.81,180.46,178.46,179.86,15753
|
|
2024-07-10 09:45:00+00:00,179.85,182.22,179.78,182.15,26433
|
|
2024-07-10 09:50:00+00:00,182.14,183.27,181.52,183.21,25818
|
|
2024-07-10 09:55:00+00:00,183.2,183.83,182.25,183.13,25731
|
|
2024-07-10 10:00:00+00:00,183.16,184.89,183.1,184.85,22787
|
|
2024-07-10 10:05:00+00:00,184.87,186.49,184.4,186.47,27897
|
|
2024-07-10 10:10:00+00:00,186.47,186.96,185.42,186.31,28545
|
|
2024-07-10 10:15:00+00:00,186.31,186.35,184.87,186.03,20653
|
|
2024-07-10 10:20:00+00:00,186.02,186.95,185.04,186.78,16774
|
|
2024-07-10 10:25:00+00:00,186.78,187.28,186.15,186.75,19533
|
|
2024-07-10 10:30:00+00:00,186.7,186.99,185.5,185.79,13823
|
|
2024-07-10 10:35:00+00:00,185.79,186.14,184.45,184.78,16572
|
|
2024-07-10 10:40:00+00:00,184.78,185.05,183.65,183.92,17237
|
|
2024-07-10 10:45:00+00:00,183.89,184.42,183.61,183.9,13980
|
|
2024-07-10 10:50:00+00:00,183.87,184.1,182.84,183.07,15971
|
|
2024-07-10 10:55:00+00:00,183.08,183.1,182.13,182.42,15376
|
|
2024-07-10 11:00:00+00:00,182.42,183.09,181.65,182.12,19652
|
|
2024-07-10 11:05:00+00:00,182.08,182.72,181.53,182.59,13101
|
|
2024-07-10 11:10:00+00:00,182.6,183.05,182.02,182.4,11111
|
|
2024-07-10 11:15:00+00:00,182.4,183.03,182.38,182.53,7894
|
|
2024-07-10 11:20:00+00:00,182.53,182.93,182.14,182.93,7407
|
|
2024-07-10 11:25:00+00:00,182.92,183.42,182.61,183.16,10686
|
|
2024-07-10 11:30:00+00:00,183.13,183.31,182.13,182.52,9135
|
|
2024-07-10 11:35:00+00:00,182.52,183.22,182.34,182.74,6528
|
|
2024-07-10 11:40:00+00:00,182.74,183.13,182.71,182.95,5032
|
|
2024-07-10 11:45:00+00:00,182.95,183.57,182.93,183.51,9417
|
|
2024-07-10 11:50:00+00:00,183.5,184.02,183.38,183.66,11730
|
|
2024-07-10 11:55:00+00:00,183.68,183.79,182.68,182.9,8844
|
|
2024-07-10 12:00:00+00:00,182.9,183.14,182.5,182.82,7058
|
|
2024-07-10 12:05:00+00:00,182.83,182.98,182.35,182.91,6938
|
|
2024-07-10 12:10:00+00:00,182.91,183.56,182.66,182.79,7710
|
|
2024-07-10 12:15:00+00:00,182.74,183.28,182.61,182.71,4567
|
|
2024-07-10 12:20:00+00:00,182.67,183.1,182.51,183.04,4670
|
|
2024-07-10 12:25:00+00:00,183.01,183.59,182.94,183.29,5914
|
|
2024-07-10 12:30:00+00:00,183.33,183.38,183.02,183.1,3972
|
|
2024-07-10 12:35:00+00:00,183.05,183.74,183.05,183.69,5363
|
|
2024-07-10 12:40:00+00:00,183.69,184.19,183.61,184.15,5827
|
|
2024-07-10 12:45:00+00:00,184.14,184.29,183.67,183.9,7471
|
|
2024-07-10 12:50:00+00:00,183.9,183.93,182.7,182.9,8642
|
|
2024-07-10 12:55:00+00:00,182.93,183.22,182.55,182.65,5389
|
|
2024-07-10 13:00:00+00:00,182.66,182.99,182.58,182.83,3607
|
|
2024-07-10 13:05:00+00:00,182.85,183.22,182.02,182.04,7135
|
|
2024-07-10 13:10:00+00:00,182.03,182.46,181.78,182.12,6963
|
|
2024-07-10 13:15:00+00:00,182.1,182.47,181.83,181.86,4950
|
|
2024-07-10 13:20:00+00:00,181.86,182.17,181.8,181.88,3476
|
|
2024-07-10 13:25:00+00:00,181.96,182.23,181.86,182.05,3851
|
|
2024-07-10 13:30:00+00:00,182.05,182.42,182.03,182.33,3974
|
|
2024-07-10 13:35:00+00:00,182.33,182.74,182.18,182.58,5011
|
|
2024-07-10 13:40:00+00:00,182.56,182.75,182.3,182.43,3819
|
|
2024-07-10 13:45:00+00:00,182.45,182.64,181.83,181.92,4532
|
|
2024-07-10 13:50:00+00:00,181.92,182.21,181.9,182.09,3684
|
|
2024-07-10 13:55:00+00:00,182.11,182.24,181.45,181.54,6464
|
|
2024-07-10 14:00:00+00:00,181.53,182.0,181.45,181.82,4363
|
|
2024-07-10 14:05:00+00:00,181.84,182.17,181.8,181.9,3143
|
|
2024-07-10 14:10:00+00:00,181.9,182.03,181.78,182.03,2495
|
|
2024-07-10 14:15:00+00:00,182.0,182.34,181.99,182.25,3282
|
|
2024-07-10 14:20:00+00:00,182.26,182.26,181.75,182.12,4021
|
|
2024-07-10 14:25:00+00:00,182.17,182.57,182.13,182.45,5223
|
|
2024-07-10 14:30:00+00:00,182.47,182.57,182.3,182.42,3416
|
|
2024-07-10 14:35:00+00:00,182.44,182.65,182.34,182.55,3279
|
|
2024-07-10 14:40:00+00:00,182.55,182.62,182.3,182.62,3260
|
|
2024-07-10 14:45:00+00:00,182.61,183.04,182.6,182.88,4804
|
|
2024-07-10 14:50:00+00:00,182.88,183.18,182.71,182.84,4496
|
|
2024-07-10 14:55:00+00:00,182.86,182.95,182.56,182.68,2873
|
|
2024-07-10 15:00:00+00:00,182.66,182.77,182.23,182.69,3791
|
|
2024-07-10 15:05:00+00:00,182.7,182.8,182.41,182.74,2968
|
|
2024-07-10 15:10:00+00:00,182.75,182.78,181.86,182.13,5053
|
|
2024-07-10 15:15:00+00:00,182.12,182.33,182.0,182.3,3604
|
|
2024-07-10 15:20:00+00:00,182.27,182.39,181.95,181.96,2742
|
|
2024-07-10 15:25:00+00:00,181.95,182.48,181.9,182.45,3715
|
|
2024-07-10 15:30:00+00:00,182.46,182.83,182.26,182.77,4633
|
|
2024-07-10 15:35:00+00:00,182.76,183.11,182.62,183.07,5422
|
|
2024-07-10 15:40:00+00:00,183.06,183.48,183.01,183.25,7823
|
|
2024-07-10 15:45:00+00:00,183.25,183.83,183.17,183.77,8838
|
|
2024-07-10 15:50:00+00:00,183.75,184.36,183.62,184.04,12241
|
|
2024-07-10 15:55:00+00:00,184.03,184.27,183.73,183.95,13175
|
|
2024-07-11 09:30:00+00:00,184.07,187.11,183.97,186.48,30948
|
|
2024-07-11 09:35:00+00:00,186.44,186.51,184.52,184.87,16263
|
|
2024-07-11 09:40:00+00:00,184.89,185.46,183.8,185.02,14935
|
|
2024-07-11 09:45:00+00:00,185.06,185.11,183.12,183.24,12371
|
|
2024-07-11 09:50:00+00:00,183.24,183.7,181.47,182.61,16719
|
|
2024-07-11 09:55:00+00:00,182.58,183.47,182.55,183.38,9902
|
|
2024-07-11 10:00:00+00:00,183.39,183.75,182.47,183.55,9096
|
|
2024-07-11 10:05:00+00:00,183.54,184.51,183.25,184.13,10573
|
|
2024-07-11 10:10:00+00:00,184.1,184.74,182.52,182.6,13912
|
|
2024-07-11 10:15:00+00:00,182.58,182.87,181.7,181.9,13504
|
|
2024-07-11 10:20:00+00:00,181.91,182.65,181.6,182.45,8760
|
|
2024-07-11 10:25:00+00:00,182.48,183.62,182.23,182.34,11220
|
|
2024-07-11 10:30:00+00:00,182.33,183.19,182.22,182.38,6083
|
|
2024-07-11 10:35:00+00:00,182.39,183.01,181.91,181.95,4084
|
|
2024-07-11 10:40:00+00:00,181.96,182.63,181.84,182.23,4024
|
|
2024-07-11 10:45:00+00:00,182.24,182.74,181.88,182.5,4093
|
|
2024-07-11 10:50:00+00:00,182.55,182.97,181.95,182.09,4342
|
|
2024-07-11 10:55:00+00:00,182.09,182.2,180.1,180.34,9292
|
|
2024-07-11 11:00:00+00:00,180.34,181.08,179.58,179.72,8519
|
|
2024-07-11 11:05:00+00:00,179.77,181.62,179.59,181.56,6738
|
|
2024-07-11 11:10:00+00:00,181.6,182.25,180.77,182.21,6795
|
|
2024-07-11 11:15:00+00:00,182.22,182.39,181.66,182.07,5386
|
|
2024-07-11 11:20:00+00:00,182.1,182.1,180.52,180.65,4476
|
|
2024-07-11 11:25:00+00:00,180.7,180.88,179.71,179.82,5244
|
|
2024-07-11 11:30:00+00:00,179.78,180.09,179.33,179.59,6084
|
|
2024-07-11 11:35:00+00:00,179.62,179.63,178.9,178.92,6161
|
|
2024-07-11 11:40:00+00:00,178.92,179.09,177.95,178.4,7098
|
|
2024-07-11 11:45:00+00:00,178.37,178.84,178.0,178.61,4760
|
|
2024-07-11 11:50:00+00:00,178.61,178.77,177.25,177.89,5695
|
|
2024-07-11 11:55:00+00:00,177.93,178.1,177.48,177.89,4138
|
|
2024-07-11 12:00:00+00:00,177.9,178.46,177.77,178.09,3416
|
|
2024-07-11 12:05:00+00:00,178.11,179.15,178.09,179.03,4489
|
|
2024-07-11 12:10:00+00:00,179.06,179.32,178.75,178.75,3780
|
|
2024-07-11 12:15:00+00:00,178.75,178.86,178.18,178.46,3959
|
|
2024-07-11 12:20:00+00:00,178.47,178.91,178.47,178.65,2577
|
|
2024-07-11 12:25:00+00:00,178.63,179.28,178.31,179.27,3496
|
|
2024-07-11 12:30:00+00:00,179.28,179.55,178.96,179.44,4219
|
|
2024-07-11 12:35:00+00:00,179.39,179.85,179.29,179.36,3418
|
|
2024-07-11 12:40:00+00:00,179.34,179.61,179.0,179.3,1912
|
|
2024-07-11 12:45:00+00:00,179.32,179.35,177.98,178.11,3461
|
|
2024-07-11 12:50:00+00:00,178.12,178.68,178.1,178.51,2538
|
|
2024-07-11 12:55:00+00:00,178.47,178.8,178.05,178.14,2370
|
|
2024-07-11 13:00:00+00:00,178.18,178.51,177.63,177.91,3390
|
|
2024-07-11 13:05:00+00:00,177.95,178.58,177.94,178.5,2360
|
|
2024-07-11 13:10:00+00:00,178.51,178.97,178.0,178.79,3015
|
|
2024-07-11 13:15:00+00:00,178.75,179.16,178.66,178.8,2617
|
|
2024-07-11 13:20:00+00:00,178.81,179.21,178.75,179.0,2763
|
|
2024-07-11 13:25:00+00:00,179.03,179.42,178.96,179.41,2318
|
|
2024-07-11 13:30:00+00:00,179.4,179.74,179.29,179.7,3656
|
|
2024-07-11 13:35:00+00:00,179.72,180.02,179.56,179.65,4087
|
|
2024-07-11 13:40:00+00:00,179.67,179.93,179.55,179.72,3150
|
|
2024-07-11 13:45:00+00:00,179.7,179.75,178.94,179.43,4090
|
|
2024-07-11 13:50:00+00:00,179.44,179.69,179.24,179.29,3130
|
|
2024-07-11 13:55:00+00:00,179.3,179.55,178.56,178.67,2926
|
|
2024-07-11 14:00:00+00:00,178.69,178.91,177.7,177.96,3544
|
|
2024-07-11 14:05:00+00:00,177.99,178.52,177.88,178.38,2666
|
|
2024-07-11 14:10:00+00:00,178.37,179.11,178.14,178.99,3550
|
|
2024-07-11 14:15:00+00:00,179.02,179.2,178.75,179.18,2383
|
|
2024-07-11 14:20:00+00:00,179.15,179.45,179.02,179.4,2520
|
|
2024-07-11 14:25:00+00:00,179.39,179.49,179.08,179.16,2099
|
|
2024-07-11 14:30:00+00:00,179.13,180.25,178.91,180.0,4478
|
|
2024-07-11 14:35:00+00:00,180.0,180.36,179.77,180.27,3544
|
|
2024-07-11 14:40:00+00:00,180.25,180.33,179.91,180.11,2696
|
|
2024-07-11 14:45:00+00:00,180.15,180.24,179.58,179.83,2740
|
|
2024-07-11 14:50:00+00:00,179.84,180.22,179.54,180.19,3884
|
|
2024-07-11 14:55:00+00:00,180.24,180.27,180.02,180.25,2057
|
|
2024-07-11 15:00:00+00:00,180.27,181.17,180.12,181.17,6554
|
|
2024-07-11 15:05:00+00:00,181.18,181.2,180.74,181.04,3968
|
|
2024-07-11 15:10:00+00:00,181.04,181.44,180.96,181.07,4743
|
|
2024-07-11 15:15:00+00:00,181.06,181.66,180.89,181.39,5597
|
|
2024-07-11 15:20:00+00:00,181.33,181.69,180.9,181.51,4777
|
|
2024-07-11 15:25:00+00:00,181.54,181.57,181.11,181.15,5308
|
|
2024-07-11 15:30:00+00:00,181.13,181.94,181.13,181.82,5418
|
|
2024-07-11 15:35:00+00:00,181.82,182.76,181.74,182.75,6993
|
|
2024-07-11 15:40:00+00:00,182.74,182.75,181.59,181.97,5508
|
|
2024-07-11 15:45:00+00:00,181.96,182.48,181.9,182.26,5233
|
|
2024-07-11 15:50:00+00:00,182.3,182.43,181.53,182.38,7293
|
|
2024-07-11 15:55:00+00:00,182.35,182.51,181.82,181.93,13860
|
|
2024-07-12 09:30:00+00:00,182.02,182.55,180.36,180.43,13012
|
|
2024-07-12 09:35:00+00:00,180.36,181.17,179.69,180.94,8222
|
|
2024-07-12 09:40:00+00:00,180.94,181.42,179.95,180.06,7884
|
|
2024-07-12 09:45:00+00:00,180.09,182.01,179.77,181.99,10807
|
|
2024-07-12 09:50:00+00:00,182.0,182.85,181.66,182.53,9248
|
|
2024-07-12 09:55:00+00:00,182.52,183.3,182.0,183.08,10322
|
|
2024-07-12 10:00:00+00:00,183.12,183.64,182.9,183.33,7840
|
|
2024-07-12 10:05:00+00:00,183.31,184.37,182.96,183.93,10929
|
|
2024-07-12 10:10:00+00:00,183.87,184.27,183.02,183.26,7851
|
|
2024-07-12 10:15:00+00:00,183.27,183.65,182.97,183.44,5443
|
|
2024-07-12 10:20:00+00:00,183.39,183.99,183.21,183.99,5327
|
|
2024-07-12 10:25:00+00:00,183.99,184.45,183.3,183.44,6331
|
|
2024-07-12 10:30:00+00:00,183.44,184.12,183.23,184.09,5168
|
|
2024-07-12 10:35:00+00:00,184.06,184.89,183.9,184.89,6608
|
|
2024-07-12 10:40:00+00:00,184.88,185.65,184.87,185.58,11084
|
|
2024-07-12 10:45:00+00:00,185.59,186.18,185.2,186.14,7344
|
|
2024-07-12 10:50:00+00:00,186.17,186.39,185.7,186.1,8034
|
|
2024-07-12 10:55:00+00:00,186.1,186.14,185.3,185.34,6157
|
|
2024-07-12 11:00:00+00:00,185.34,185.87,185.05,185.56,6035
|
|
2024-07-12 11:05:00+00:00,185.56,186.02,185.28,185.87,4887
|
|
2024-07-12 11:10:00+00:00,185.87,186.63,185.81,186.13,6746
|
|
2024-07-12 11:15:00+00:00,186.13,186.21,185.46,185.56,4271
|
|
2024-07-12 11:20:00+00:00,185.54,185.79,184.8,184.85,4567
|
|
2024-07-12 11:25:00+00:00,184.81,185.83,184.71,185.65,4657
|
|
2024-07-12 11:30:00+00:00,185.63,185.7,185.36,185.49,3283
|
|
2024-07-12 11:35:00+00:00,185.48,185.68,185.14,185.67,3103
|
|
2024-07-12 11:40:00+00:00,185.68,186.33,185.59,186.3,4541
|
|
2024-07-12 11:45:00+00:00,186.3,186.3,185.84,185.99,3107
|
|
2024-07-12 11:50:00+00:00,185.99,185.99,185.43,185.8,2924
|
|
2024-07-12 11:55:00+00:00,185.81,185.85,185.08,185.14,2794
|
|
2024-07-12 12:00:00+00:00,185.12,185.85,185.01,185.35,3437
|
|
2024-07-12 12:05:00+00:00,185.3,185.31,184.03,184.16,5273
|
|
2024-07-12 12:10:00+00:00,184.16,184.43,183.83,184.0,4402
|
|
2024-07-12 12:15:00+00:00,184.01,184.41,183.86,184.08,3761
|
|
2024-07-12 12:20:00+00:00,184.09,184.45,183.94,184.39,3160
|
|
2024-07-12 12:25:00+00:00,184.39,185.03,184.36,184.99,5543
|
|
2024-07-12 12:30:00+00:00,185.0,185.5,184.51,184.86,5916
|
|
2024-07-12 12:35:00+00:00,184.89,185.37,184.75,185.19,3984
|
|
2024-07-12 12:40:00+00:00,185.21,185.3,184.92,185.09,2810
|
|
2024-07-12 12:45:00+00:00,185.11,185.65,184.96,185.48,4438
|
|
2024-07-12 12:50:00+00:00,185.49,185.83,185.35,185.81,3458
|
|
2024-07-12 12:55:00+00:00,185.81,186.0,185.5,185.91,3370
|
|
2024-07-12 13:00:00+00:00,185.93,185.98,185.26,185.48,3274
|
|
2024-07-12 13:05:00+00:00,185.49,185.76,185.4,185.74,2573
|
|
2024-07-12 13:10:00+00:00,185.73,185.75,185.35,185.37,2228
|
|
2024-07-12 13:15:00+00:00,185.38,185.62,185.31,185.41,1797
|
|
2024-07-12 13:20:00+00:00,185.38,185.93,185.16,185.73,3420
|
|
2024-07-12 13:25:00+00:00,185.75,185.85,185.3,185.76,2254
|
|
2024-07-12 13:30:00+00:00,185.75,185.9,185.43,185.84,2094
|
|
2024-07-12 13:35:00+00:00,185.87,186.1,185.83,185.99,3089
|
|
2024-07-12 13:40:00+00:00,185.98,186.35,185.78,186.31,3832
|
|
2024-07-12 13:45:00+00:00,186.32,186.9,186.21,186.76,6313
|
|
2024-07-12 13:50:00+00:00,186.75,186.99,186.62,186.93,4737
|
|
2024-07-12 13:55:00+00:00,186.93,186.96,186.16,186.25,4247
|
|
2024-07-12 14:00:00+00:00,186.25,186.86,185.96,186.75,4443
|
|
2024-07-12 14:05:00+00:00,186.76,186.78,186.19,186.37,3694
|
|
2024-07-12 14:10:00+00:00,186.37,186.48,186.01,186.13,3447
|
|
2024-07-12 14:15:00+00:00,186.14,186.36,185.91,186.19,3441
|
|
2024-07-12 14:20:00+00:00,186.13,186.19,185.62,185.93,3618
|
|
2024-07-12 14:25:00+00:00,185.93,186.03,185.61,185.85,2909
|
|
2024-07-12 14:30:00+00:00,185.84,186.18,185.59,186.18,3196
|
|
2024-07-12 14:35:00+00:00,186.17,186.24,185.73,186.17,3707
|
|
2024-07-12 14:40:00+00:00,186.19,186.23,185.58,185.71,3214
|
|
2024-07-12 14:45:00+00:00,185.7,185.89,185.62,185.72,2088
|
|
2024-07-12 14:50:00+00:00,185.69,185.69,185.34,185.39,3338
|
|
2024-07-12 14:55:00+00:00,185.37,185.82,185.37,185.71,3033
|
|
2024-07-12 15:00:00+00:00,185.71,185.72,185.35,185.48,3419
|
|
2024-07-12 15:05:00+00:00,185.48,185.74,185.35,185.4,2377
|
|
2024-07-12 15:10:00+00:00,185.37,185.48,184.86,184.99,3569
|
|
2024-07-12 15:15:00+00:00,184.96,184.97,184.62,184.74,3165
|
|
2024-07-12 15:20:00+00:00,184.75,184.76,184.07,184.22,4718
|
|
2024-07-12 15:25:00+00:00,184.23,184.66,184.17,184.46,4055
|
|
2024-07-12 15:30:00+00:00,184.45,184.46,183.14,183.46,8827
|
|
2024-07-12 15:35:00+00:00,183.44,183.67,182.05,182.39,9151
|
|
2024-07-12 15:40:00+00:00,182.38,182.79,182.15,182.31,6767
|
|
2024-07-12 15:45:00+00:00,182.33,182.69,181.43,181.57,7727
|
|
2024-07-12 15:50:00+00:00,181.54,181.58,180.74,181.55,9517
|
|
2024-07-12 15:55:00+00:00,181.56,181.91,181.3,181.65,11459
|
|
2024-07-15 09:30:00+00:00,184.46,185.5,182.9,182.93,18658
|
|
2024-07-15 09:35:00+00:00,182.92,183.09,180.58,181.33,15304
|
|
2024-07-15 09:40:00+00:00,181.33,182.46,180.92,181.35,11034
|
|
2024-07-15 09:45:00+00:00,181.41,182.2,180.36,181.4,9599
|
|
2024-07-15 09:50:00+00:00,181.38,181.65,180.1,181.62,8729
|
|
2024-07-15 09:55:00+00:00,181.6,181.7,180.3,181.13,5914
|
|
2024-07-15 10:00:00+00:00,181.2,182.22,180.83,181.74,7587
|
|
2024-07-15 10:05:00+00:00,181.75,181.9,181.13,181.55,5090
|
|
2024-07-15 10:10:00+00:00,181.62,182.23,181.25,181.33,5177
|
|
2024-07-15 10:15:00+00:00,181.39,181.99,181.27,181.9,3545
|
|
2024-07-15 10:20:00+00:00,181.9,182.87,181.81,182.45,9906
|
|
2024-07-15 10:25:00+00:00,182.48,182.84,181.58,181.74,5917
|
|
2024-07-15 10:30:00+00:00,181.73,182.34,181.56,181.65,4541
|
|
2024-07-15 10:35:00+00:00,181.64,181.86,181.24,181.34,5471
|
|
2024-07-15 10:40:00+00:00,181.34,182.1,181.22,181.92,4748
|
|
2024-07-15 10:45:00+00:00,181.88,182.49,181.48,182.42,5013
|
|
2024-07-15 10:50:00+00:00,182.47,183.17,182.45,183.06,7216
|
|
2024-07-15 10:55:00+00:00,183.07,183.23,182.85,182.95,4997
|
|
2024-07-15 11:00:00+00:00,182.94,183.5,182.9,183.03,5330
|
|
2024-07-15 11:05:00+00:00,183.03,183.24,182.94,183.18,3990
|
|
2024-07-15 11:10:00+00:00,183.2,183.43,182.98,183.12,3638
|
|
2024-07-15 11:15:00+00:00,183.12,183.55,182.99,183.53,3765
|
|
2024-07-15 11:20:00+00:00,183.52,183.8,183.07,183.12,4129
|
|
2024-07-15 11:25:00+00:00,183.09,183.15,182.62,182.66,5358
|
|
2024-07-15 11:30:00+00:00,182.66,183.17,182.4,182.45,5665
|
|
2024-07-15 11:35:00+00:00,182.42,183.48,182.38,183.47,3872
|
|
2024-07-15 11:40:00+00:00,183.48,183.77,182.77,182.85,4963
|
|
2024-07-15 11:45:00+00:00,182.88,182.97,182.13,182.93,5166
|
|
2024-07-15 11:50:00+00:00,182.92,183.18,182.42,182.92,4038
|
|
2024-07-15 11:55:00+00:00,182.9,183.14,182.52,182.92,3066
|
|
2024-07-15 12:00:00+00:00,182.92,183.29,182.76,182.93,3292
|
|
2024-07-15 12:05:00+00:00,182.93,183.27,182.6,183.04,3041
|
|
2024-07-15 12:10:00+00:00,183.02,183.2,182.02,182.13,3841
|
|
2024-07-15 12:15:00+00:00,182.09,182.25,181.53,181.56,3815
|
|
2024-07-15 12:20:00+00:00,181.54,182.5,181.28,182.49,4233
|
|
2024-07-15 12:25:00+00:00,182.49,182.49,182.06,182.42,1698
|
|
2024-07-15 12:30:00+00:00,182.42,182.48,181.9,181.97,2458
|
|
2024-07-15 12:35:00+00:00,181.98,182.28,181.7,181.88,2504
|
|
2024-07-15 12:40:00+00:00,181.92,182.62,181.89,181.93,2798
|
|
2024-07-15 12:45:00+00:00,181.95,181.99,181.48,181.76,2702
|
|
2024-07-15 12:50:00+00:00,181.76,181.96,181.22,181.36,3398
|
|
2024-07-15 12:55:00+00:00,181.31,182.11,181.28,181.72,2933
|
|
2024-07-15 13:00:00+00:00,181.73,181.75,180.49,180.91,4655
|
|
2024-07-15 13:05:00+00:00,180.91,181.55,180.89,181.28,2310
|
|
2024-07-15 13:10:00+00:00,181.3,181.4,181.02,181.16,1658
|
|
2024-07-15 13:15:00+00:00,181.17,181.43,180.77,181.41,2622
|
|
2024-07-15 13:20:00+00:00,181.36,181.85,181.21,181.84,2756
|
|
2024-07-15 13:25:00+00:00,181.8,181.85,181.06,181.25,2437
|
|
2024-07-15 13:30:00+00:00,181.2,181.34,180.7,180.74,2121
|
|
2024-07-15 13:35:00+00:00,180.75,181.03,180.69,180.84,1591
|
|
2024-07-15 13:40:00+00:00,180.82,180.99,180.71,180.86,1398
|
|
2024-07-15 13:45:00+00:00,180.88,180.9,180.53,180.73,1859
|
|
2024-07-15 13:50:00+00:00,180.72,181.23,180.67,180.84,2265
|
|
2024-07-15 13:55:00+00:00,180.86,180.89,180.5,180.53,1977
|
|
2024-07-15 14:00:00+00:00,180.55,180.71,180.3,180.7,2463
|
|
2024-07-15 14:05:00+00:00,180.69,180.71,179.94,180.12,4472
|
|
2024-07-15 14:10:00+00:00,180.12,180.42,179.7,180.07,4458
|
|
2024-07-15 14:15:00+00:00,180.06,180.17,179.76,179.84,2435
|
|
2024-07-15 14:20:00+00:00,179.83,180.58,179.81,180.5,3095
|
|
2024-07-15 14:25:00+00:00,180.5,180.52,180.12,180.44,1972
|
|
2024-07-15 14:30:00+00:00,180.43,180.82,180.22,180.72,2550
|
|
2024-07-15 14:35:00+00:00,180.73,180.74,180.04,180.18,2625
|
|
2024-07-15 14:40:00+00:00,180.19,180.23,179.59,179.89,3236
|
|
2024-07-15 14:45:00+00:00,179.91,180.43,179.81,180.34,2853
|
|
2024-07-15 14:50:00+00:00,180.32,180.34,180.09,180.22,1644
|
|
2024-07-15 14:55:00+00:00,180.27,180.33,179.91,180.27,2065
|
|
2024-07-15 15:00:00+00:00,180.25,180.55,180.07,180.5,2971
|
|
2024-07-15 15:05:00+00:00,180.47,180.67,180.25,180.48,2909
|
|
2024-07-15 15:10:00+00:00,180.49,180.75,180.47,180.72,2132
|
|
2024-07-15 15:15:00+00:00,180.71,180.82,180.51,180.73,2528
|
|
2024-07-15 15:20:00+00:00,180.7,180.74,180.12,180.56,3629
|
|
2024-07-15 15:25:00+00:00,180.54,180.62,180.39,180.51,1449
|
|
2024-07-15 15:30:00+00:00,180.5,180.82,180.21,180.81,2492
|
|
2024-07-15 15:35:00+00:00,180.81,180.84,180.03,180.24,2477
|
|
2024-07-15 15:40:00+00:00,180.25,180.48,179.77,179.81,2881
|
|
2024-07-15 15:45:00+00:00,179.82,179.9,179.2,179.42,4878
|
|
2024-07-15 15:50:00+00:00,179.39,179.58,178.54,179.38,6476
|
|
2024-07-15 15:55:00+00:00,179.43,179.88,179.29,179.87,8579
|
|
2024-07-16 09:30:00+00:00,179.81,179.81,177.62,178.63,13391
|
|
2024-07-16 09:35:00+00:00,178.56,179.75,177.97,179.35,8058
|
|
2024-07-16 09:40:00+00:00,179.25,179.35,177.83,177.84,9043
|
|
2024-07-16 09:45:00+00:00,177.85,178.58,177.4,177.44,9707
|
|
2024-07-16 09:50:00+00:00,177.45,178.51,177.28,178.49,9218
|
|
2024-07-16 09:55:00+00:00,178.4,178.55,176.52,176.72,10394
|
|
2024-07-16 10:00:00+00:00,176.75,177.38,175.88,176.13,8505
|
|
2024-07-16 10:05:00+00:00,176.12,176.17,174.92,175.24,11195
|
|
2024-07-16 10:10:00+00:00,175.29,175.81,175.12,175.59,6263
|
|
2024-07-16 10:15:00+00:00,175.58,176.01,174.53,175.97,8743
|
|
2024-07-16 10:20:00+00:00,175.98,176.11,175.19,175.52,5984
|
|
2024-07-16 10:25:00+00:00,175.55,175.94,175.2,175.6,4114
|
|
2024-07-16 10:30:00+00:00,175.63,176.3,175.32,176.02,4866
|
|
2024-07-16 10:35:00+00:00,176.01,176.62,175.47,176.54,4850
|
|
2024-07-16 10:40:00+00:00,176.53,176.88,176.34,176.41,4316
|
|
2024-07-16 10:45:00+00:00,176.39,176.9,176.02,176.53,4312
|
|
2024-07-16 10:50:00+00:00,176.54,176.67,175.7,175.79,4029
|
|
2024-07-16 10:55:00+00:00,175.78,176.09,175.55,175.95,3371
|
|
2024-07-16 11:00:00+00:00,175.92,176.76,175.76,176.5,4458
|
|
2024-07-16 11:05:00+00:00,176.5,176.62,176.1,176.61,3406
|
|
2024-07-16 11:10:00+00:00,176.6,176.82,176.0,176.07,3894
|
|
2024-07-16 11:15:00+00:00,176.06,176.25,175.78,175.97,3469
|
|
2024-07-16 11:20:00+00:00,175.97,175.98,175.33,175.63,4801
|
|
2024-07-16 11:25:00+00:00,175.63,175.88,175.41,175.42,3258
|
|
2024-07-16 11:30:00+00:00,175.41,175.62,174.92,175.36,5095
|
|
2024-07-16 11:35:00+00:00,175.37,175.75,174.98,175.67,4235
|
|
2024-07-16 11:40:00+00:00,175.72,175.83,175.47,175.54,3222
|
|
2024-07-16 11:45:00+00:00,175.56,176.24,175.55,175.98,4262
|
|
2024-07-16 11:50:00+00:00,175.98,176.37,175.85,175.95,3248
|
|
2024-07-16 11:55:00+00:00,175.95,176.05,175.47,175.59,2805
|
|
2024-07-16 12:00:00+00:00,175.6,176.12,175.47,175.78,2922
|
|
2024-07-16 12:05:00+00:00,175.79,176.0,175.35,175.49,3839
|
|
2024-07-16 12:10:00+00:00,175.49,175.62,175.08,175.61,3893
|
|
2024-07-16 12:15:00+00:00,175.62,175.87,174.87,175.43,4262
|
|
2024-07-16 12:20:00+00:00,175.42,175.67,175.26,175.46,2347
|
|
2024-07-16 12:25:00+00:00,175.47,175.6,175.35,175.43,1468
|
|
2024-07-16 12:30:00+00:00,175.44,175.5,175.09,175.31,3032
|
|
2024-07-16 12:35:00+00:00,175.33,176.02,175.28,175.89,3535
|
|
2024-07-16 12:40:00+00:00,175.88,176.3,175.75,175.86,3711
|
|
2024-07-16 12:45:00+00:00,175.87,176.54,175.87,176.36,2502
|
|
2024-07-16 12:50:00+00:00,176.36,176.74,176.31,176.63,2715
|
|
2024-07-16 12:55:00+00:00,176.65,176.92,176.53,176.86,2783
|
|
2024-07-16 13:00:00+00:00,176.83,176.91,176.25,176.35,2748
|
|
2024-07-16 13:05:00+00:00,176.35,176.52,176.08,176.31,2381
|
|
2024-07-16 13:10:00+00:00,176.34,176.44,176.0,176.16,2319
|
|
2024-07-16 13:15:00+00:00,176.13,176.23,175.87,175.99,1882
|
|
2024-07-16 13:20:00+00:00,175.99,176.13,175.8,176.11,1966
|
|
2024-07-16 13:25:00+00:00,176.1,176.41,176.0,176.05,3318
|
|
2024-07-16 13:30:00+00:00,176.05,176.28,175.86,176.27,1617
|
|
2024-07-16 13:35:00+00:00,176.24,176.24,175.77,175.86,1920
|
|
2024-07-16 13:40:00+00:00,175.83,176.16,175.74,176.0,2704
|
|
2024-07-16 13:45:00+00:00,175.98,176.33,175.94,176.19,3556
|
|
2024-07-16 13:50:00+00:00,176.18,176.27,176.01,176.16,2044
|
|
2024-07-16 13:55:00+00:00,176.17,176.42,176.15,176.26,2311
|
|
2024-07-16 14:00:00+00:00,176.26,176.27,175.74,175.81,3003
|
|
2024-07-16 14:05:00+00:00,175.8,176.14,175.8,175.97,1640
|
|
2024-07-16 14:10:00+00:00,175.97,176.13,175.85,175.98,1386
|
|
2024-07-16 14:15:00+00:00,176.02,176.02,175.67,175.75,1716
|
|
2024-07-16 14:20:00+00:00,175.74,176.9,175.68,176.84,4473
|
|
2024-07-16 14:25:00+00:00,176.84,176.99,176.62,176.83,3637
|
|
2024-07-16 14:30:00+00:00,176.84,176.97,176.7,176.89,2130
|
|
2024-07-16 14:35:00+00:00,176.9,177.45,176.89,177.45,4676
|
|
2024-07-16 14:40:00+00:00,177.43,177.46,177.22,177.26,2383
|
|
2024-07-16 14:45:00+00:00,177.27,177.4,177.07,177.16,2925
|
|
2024-07-16 14:50:00+00:00,177.17,177.34,177.02,177.16,2092
|
|
2024-07-16 14:55:00+00:00,177.16,177.47,177.09,177.44,2026
|
|
2024-07-16 15:00:00+00:00,177.44,177.44,176.77,176.88,2808
|
|
2024-07-16 15:05:00+00:00,176.92,177.03,176.57,176.83,2777
|
|
2024-07-16 15:10:00+00:00,176.86,177.0,176.68,176.8,1419
|
|
2024-07-16 15:15:00+00:00,176.79,176.88,176.47,176.54,1996
|
|
2024-07-16 15:20:00+00:00,176.53,177.06,176.45,176.93,2384
|
|
2024-07-16 15:25:00+00:00,176.91,177.15,176.55,177.04,2786
|
|
2024-07-16 15:30:00+00:00,177.0,177.32,176.72,177.18,2866
|
|
2024-07-16 15:35:00+00:00,177.19,177.2,176.82,177.14,2589
|
|
2024-07-16 15:40:00+00:00,177.15,177.22,176.64,176.76,3128
|
|
2024-07-16 15:45:00+00:00,176.76,177.14,176.68,176.94,3418
|
|
2024-07-16 15:50:00+00:00,176.94,177.8,176.89,177.71,7809
|
|
2024-07-16 15:55:00+00:00,177.71,177.94,177.41,177.5,7703
|
|
2024-07-17 09:30:00+00:00,169.78,169.8,166.68,166.9,24954
|
|
2024-07-17 09:35:00+00:00,166.9,168.55,166.77,168.3,15438
|
|
2024-07-17 09:40:00+00:00,168.3,168.37,166.24,166.68,13423
|
|
2024-07-17 09:45:00+00:00,166.71,167.37,165.96,167.3,11154
|
|
2024-07-17 09:50:00+00:00,167.33,167.6,166.75,167.15,8718
|
|
2024-07-17 09:55:00+00:00,167.16,167.2,165.96,166.22,8755
|
|
2024-07-17 10:00:00+00:00,166.19,166.39,164.7,164.94,13027
|
|
2024-07-17 10:05:00+00:00,164.94,165.44,164.23,164.32,10294
|
|
2024-07-17 10:10:00+00:00,164.34,164.87,163.76,164.53,13301
|
|
2024-07-17 10:15:00+00:00,164.51,165.0,164.36,164.72,7427
|
|
2024-07-17 10:20:00+00:00,164.72,164.9,163.61,164.2,10201
|
|
2024-07-17 10:25:00+00:00,164.2,164.45,163.33,164.29,9739
|
|
2024-07-17 10:30:00+00:00,164.27,164.94,164.13,164.89,7379
|
|
2024-07-17 10:35:00+00:00,164.88,164.99,163.65,163.86,8657
|
|
2024-07-17 10:40:00+00:00,163.88,164.17,163.38,164.07,8087
|
|
2024-07-17 10:45:00+00:00,164.1,164.73,163.5,163.61,9457
|
|
2024-07-17 10:50:00+00:00,163.62,163.85,162.8,162.9,9854
|
|
2024-07-17 10:55:00+00:00,162.88,163.62,162.8,163.58,6885
|
|
2024-07-17 11:00:00+00:00,163.57,163.99,163.4,163.62,6460
|
|
2024-07-17 11:05:00+00:00,163.65,164.32,163.36,164.29,7829
|
|
2024-07-17 11:10:00+00:00,164.29,164.32,163.68,163.94,5155
|
|
2024-07-17 11:15:00+00:00,164.0,164.4,163.79,164.23,4607
|
|
2024-07-17 11:20:00+00:00,164.23,164.67,163.82,164.45,6205
|
|
2024-07-17 11:25:00+00:00,164.43,164.63,163.83,164.57,5971
|
|
2024-07-17 11:30:00+00:00,164.55,164.97,164.35,164.89,5926
|
|
2024-07-17 11:35:00+00:00,164.89,165.05,164.65,164.86,6682
|
|
2024-07-17 11:40:00+00:00,164.86,164.89,163.55,163.56,9884
|
|
2024-07-17 11:45:00+00:00,163.55,163.73,162.9,162.91,8815
|
|
2024-07-17 11:50:00+00:00,162.91,163.21,162.5,163.17,10017
|
|
2024-07-17 11:55:00+00:00,163.18,164.3,163.15,164.3,9879
|
|
2024-07-17 12:00:00+00:00,164.29,164.3,163.64,164.07,5547
|
|
2024-07-17 12:05:00+00:00,164.08,164.37,163.86,164.11,4214
|
|
2024-07-17 12:10:00+00:00,164.12,164.16,163.47,163.72,4930
|
|
2024-07-17 12:15:00+00:00,163.74,163.95,163.41,163.73,3477
|
|
2024-07-17 12:20:00+00:00,163.72,163.99,163.55,163.67,2885
|
|
2024-07-17 12:25:00+00:00,163.67,163.76,162.89,162.92,4922
|
|
2024-07-17 12:30:00+00:00,162.91,163.05,162.65,162.68,4138
|
|
2024-07-17 12:35:00+00:00,162.68,162.81,161.7,162.2,9226
|
|
2024-07-17 12:40:00+00:00,162.26,162.39,161.81,161.87,4964
|
|
2024-07-17 12:45:00+00:00,161.91,162.07,161.7,161.97,4596
|
|
2024-07-17 12:50:00+00:00,161.92,162.82,161.79,162.72,5569
|
|
2024-07-17 12:55:00+00:00,162.73,163.1,162.42,163.07,4257
|
|
2024-07-17 13:00:00+00:00,163.06,163.35,162.85,163.17,4503
|
|
2024-07-17 13:05:00+00:00,163.17,163.47,162.84,163.03,4051
|
|
2024-07-17 13:10:00+00:00,163.03,163.41,162.8,162.99,3587
|
|
2024-07-17 13:15:00+00:00,163.01,163.38,162.96,163.15,2634
|
|
2024-07-17 13:20:00+00:00,163.13,163.18,162.8,162.83,2972
|
|
2024-07-17 13:25:00+00:00,162.82,163.04,162.55,162.88,3078
|
|
2024-07-17 13:30:00+00:00,162.86,163.34,162.77,163.28,3899
|
|
2024-07-17 13:35:00+00:00,163.28,163.41,162.95,163.06,4163
|
|
2024-07-17 13:40:00+00:00,163.05,163.23,162.86,163.17,2961
|
|
2024-07-17 13:45:00+00:00,163.16,163.16,162.72,162.83,2654
|
|
2024-07-17 13:50:00+00:00,162.84,162.91,162.3,162.43,4129
|
|
2024-07-17 13:55:00+00:00,162.45,162.73,161.95,161.95,4633
|
|
2024-07-17 14:00:00+00:00,161.96,161.99,161.28,161.58,6850
|
|
2024-07-17 14:05:00+00:00,161.59,162.19,161.36,162.05,5759
|
|
2024-07-17 14:10:00+00:00,162.05,162.25,161.77,162.02,4175
|
|
2024-07-17 14:15:00+00:00,162.02,162.49,161.93,162.47,4361
|
|
2024-07-17 14:20:00+00:00,162.46,162.57,162.02,162.02,3368
|
|
2024-07-17 14:25:00+00:00,162.04,162.3,161.85,162.1,3946
|
|
2024-07-17 14:30:00+00:00,162.1,162.33,161.68,161.7,3677
|
|
2024-07-17 14:35:00+00:00,161.68,162.03,161.31,161.37,5283
|
|
2024-07-17 14:40:00+00:00,161.38,161.75,160.91,160.99,7456
|
|
2024-07-17 14:45:00+00:00,160.98,161.35,160.92,161.02,4973
|
|
2024-07-17 14:50:00+00:00,161.02,161.44,160.92,161.12,4109
|
|
2024-07-17 14:55:00+00:00,161.13,161.53,161.11,161.38,3681
|
|
2024-07-17 15:00:00+00:00,161.39,161.46,160.94,161.0,4627
|
|
2024-07-17 15:05:00+00:00,161.01,161.13,160.54,161.07,8332
|
|
2024-07-17 15:10:00+00:00,161.06,161.48,161.06,161.22,5508
|
|
2024-07-17 15:15:00+00:00,161.21,161.57,160.5,160.66,7034
|
|
2024-07-17 15:20:00+00:00,160.66,161.73,160.66,161.69,6629
|
|
2024-07-17 15:25:00+00:00,161.7,162.18,161.64,161.94,8011
|
|
2024-07-17 15:30:00+00:00,161.91,162.26,161.14,161.16,8397
|
|
2024-07-17 15:35:00+00:00,161.18,161.19,160.77,160.84,7808
|
|
2024-07-17 15:40:00+00:00,160.86,161.18,160.52,160.75,6943
|
|
2024-07-17 15:45:00+00:00,160.75,161.23,160.6,161.21,8186
|
|
2024-07-17 15:50:00+00:00,161.23,161.47,160.41,160.47,10348
|
|
2024-07-17 15:55:00+00:00,160.47,160.48,159.37,159.42,24684
|
|
2024-07-18 09:30:00+00:00,163.43,163.43,161.3,161.31,18294
|
|
2024-07-18 09:35:00+00:00,161.31,162.2,161.2,161.38,10213
|
|
2024-07-18 09:40:00+00:00,161.38,161.49,160.15,160.66,10548
|
|
2024-07-18 09:45:00+00:00,160.68,160.98,160.0,160.95,10614
|
|
2024-07-18 09:50:00+00:00,160.96,161.47,159.7,159.73,11645
|
|
2024-07-18 09:55:00+00:00,159.74,160.6,159.68,160.49,7384
|
|
2024-07-18 10:00:00+00:00,160.51,160.79,160.01,160.07,9009
|
|
2024-07-18 10:05:00+00:00,160.06,160.73,159.8,160.38,9359
|
|
2024-07-18 10:10:00+00:00,160.4,160.69,159.43,159.45,9296
|
|
2024-07-18 10:15:00+00:00,159.45,159.97,159.02,159.03,10772
|
|
2024-07-18 10:20:00+00:00,159.04,159.18,158.11,158.46,15437
|
|
2024-07-18 10:25:00+00:00,158.44,158.45,157.51,157.65,12062
|
|
2024-07-18 10:30:00+00:00,157.65,157.82,156.89,156.9,11528
|
|
2024-07-18 10:35:00+00:00,156.89,157.38,156.5,157.22,11291
|
|
2024-07-18 10:40:00+00:00,157.23,157.25,155.31,155.81,15239
|
|
2024-07-18 10:45:00+00:00,155.8,156.73,155.28,156.62,11738
|
|
2024-07-18 10:50:00+00:00,156.62,157.44,156.58,157.2,9196
|
|
2024-07-18 10:55:00+00:00,157.2,157.63,156.75,156.86,6180
|
|
2024-07-18 11:00:00+00:00,156.86,157.66,156.75,157.47,5286
|
|
2024-07-18 11:05:00+00:00,157.48,157.48,155.36,155.36,7659
|
|
2024-07-18 11:10:00+00:00,155.36,155.76,154.65,154.7,11881
|
|
2024-07-18 11:15:00+00:00,154.72,155.3,154.69,154.86,8929
|
|
2024-07-18 11:20:00+00:00,154.85,155.5,154.27,154.31,8490
|
|
2024-07-18 11:25:00+00:00,154.31,154.32,153.36,154.09,13294
|
|
2024-07-18 11:30:00+00:00,154.11,154.28,153.2,153.56,9599
|
|
2024-07-18 11:35:00+00:00,153.56,154.42,153.53,154.36,9721
|
|
2024-07-18 11:40:00+00:00,154.33,154.67,154.1,154.29,5710
|
|
2024-07-18 11:45:00+00:00,154.29,154.69,153.76,153.81,6220
|
|
2024-07-18 11:50:00+00:00,153.8,154.7,153.8,154.49,5906
|
|
2024-07-18 11:55:00+00:00,154.51,154.54,153.88,153.88,5123
|
|
2024-07-18 12:00:00+00:00,153.88,154.35,153.55,154.02,6802
|
|
2024-07-18 12:05:00+00:00,154.02,154.95,153.99,154.88,5852
|
|
2024-07-18 12:10:00+00:00,154.81,154.9,154.39,154.67,4274
|
|
2024-07-18 12:15:00+00:00,154.66,154.7,153.83,154.19,5894
|
|
2024-07-18 12:20:00+00:00,154.21,155.1,154.21,154.56,4624
|
|
2024-07-18 12:25:00+00:00,154.57,154.99,154.56,154.83,3791
|
|
2024-07-18 12:30:00+00:00,154.85,155.01,154.53,154.78,3657
|
|
2024-07-18 12:35:00+00:00,154.8,155.36,154.54,155.24,6759
|
|
2024-07-18 12:40:00+00:00,155.24,155.5,154.75,155.49,4923
|
|
2024-07-18 12:45:00+00:00,155.49,155.81,155.12,155.13,6315
|
|
2024-07-18 12:50:00+00:00,155.13,155.5,154.98,155.41,4324
|
|
2024-07-18 12:55:00+00:00,155.4,156.2,155.39,156.19,5075
|
|
2024-07-18 13:00:00+00:00,156.18,156.29,155.41,155.46,5808
|
|
2024-07-18 13:05:00+00:00,155.45,155.45,154.78,155.07,5779
|
|
2024-07-18 13:10:00+00:00,155.08,155.98,155.02,155.91,4682
|
|
2024-07-18 13:15:00+00:00,155.9,156.13,155.69,155.91,4160
|
|
2024-07-18 13:20:00+00:00,155.91,156.59,155.82,156.33,5104
|
|
2024-07-18 13:25:00+00:00,156.33,156.38,155.36,155.54,5161
|
|
2024-07-18 13:30:00+00:00,155.55,156.3,155.44,155.7,5166
|
|
2024-07-18 13:35:00+00:00,155.68,156.06,155.43,155.52,3871
|
|
2024-07-18 13:40:00+00:00,155.53,155.99,155.53,155.81,2648
|
|
2024-07-18 13:45:00+00:00,155.81,156.17,155.55,155.57,3019
|
|
2024-07-18 13:50:00+00:00,155.57,155.57,155.0,155.13,4282
|
|
2024-07-18 13:55:00+00:00,155.12,155.33,154.7,154.94,4650
|
|
2024-07-18 14:00:00+00:00,154.95,155.13,154.76,154.95,3359
|
|
2024-07-18 14:05:00+00:00,154.95,155.5,154.91,155.49,3128
|
|
2024-07-18 14:10:00+00:00,155.47,155.5,154.72,155.02,3946
|
|
2024-07-18 14:15:00+00:00,155.03,155.38,154.9,155.0,2305
|
|
2024-07-18 14:20:00+00:00,155.0,155.75,154.97,155.69,3094
|
|
2024-07-18 14:25:00+00:00,155.68,155.72,155.12,155.12,2739
|
|
2024-07-18 14:30:00+00:00,155.13,155.21,154.6,155.12,4047
|
|
2024-07-18 14:35:00+00:00,155.13,155.37,154.62,154.63,3201
|
|
2024-07-18 14:40:00+00:00,154.63,155.08,154.58,154.8,3263
|
|
2024-07-18 14:45:00+00:00,154.8,154.94,154.64,154.86,2428
|
|
2024-07-18 14:50:00+00:00,154.89,155.23,154.71,155.17,2922
|
|
2024-07-18 14:55:00+00:00,155.17,155.25,154.9,155.15,2955
|
|
2024-07-18 15:00:00+00:00,155.13,155.5,154.54,154.54,3508
|
|
2024-07-18 15:05:00+00:00,154.54,154.85,154.25,154.7,3985
|
|
2024-07-18 15:10:00+00:00,154.69,154.71,153.81,154.33,6672
|
|
2024-07-18 15:15:00+00:00,154.33,154.7,154.18,154.27,5131
|
|
2024-07-18 15:20:00+00:00,154.28,154.59,154.08,154.17,4270
|
|
2024-07-18 15:25:00+00:00,154.22,154.76,154.14,154.65,4612
|
|
2024-07-18 15:30:00+00:00,154.62,154.96,154.42,154.69,5346
|
|
2024-07-18 15:35:00+00:00,154.69,155.64,154.58,155.52,5018
|
|
2024-07-18 15:40:00+00:00,155.54,155.97,155.42,155.47,7080
|
|
2024-07-18 15:45:00+00:00,155.47,156.74,155.34,156.7,8000
|
|
2024-07-18 15:50:00+00:00,156.69,156.72,154.98,155.0,10913
|
|
2024-07-18 15:55:00+00:00,155.01,155.99,155.01,155.76,11772
|
|
2024-07-19 09:30:00+00:00,155.06,155.81,153.81,154.84,13560
|
|
2024-07-19 09:35:00+00:00,154.85,155.08,154.1,154.93,6970
|
|
2024-07-19 09:40:00+00:00,154.91,155.57,153.64,154.03,9709
|
|
2024-07-19 09:45:00+00:00,154.03,154.88,153.7,154.48,7911
|
|
2024-07-19 09:50:00+00:00,154.48,155.12,154.24,154.38,6490
|
|
2024-07-19 09:55:00+00:00,154.41,155.13,154.08,154.19,5280
|
|
2024-07-19 10:00:00+00:00,154.18,154.18,153.41,153.89,5968
|
|
2024-07-19 10:05:00+00:00,153.89,154.34,153.55,153.98,6399
|
|
2024-07-19 10:10:00+00:00,153.98,154.12,152.81,153.3,7491
|
|
2024-07-19 10:15:00+00:00,153.34,154.18,153.29,153.9,5751
|
|
2024-07-19 10:20:00+00:00,153.88,154.04,153.32,153.45,5114
|
|
2024-07-19 10:25:00+00:00,153.46,153.98,152.6,152.61,6057
|
|
2024-07-19 10:30:00+00:00,152.62,152.98,151.86,152.11,8870
|
|
2024-07-19 10:35:00+00:00,152.15,152.94,152.14,152.94,6068
|
|
2024-07-19 10:40:00+00:00,152.92,152.99,152.27,152.34,4958
|
|
2024-07-19 10:45:00+00:00,152.36,153.14,152.21,152.79,5020
|
|
2024-07-19 10:50:00+00:00,152.79,153.18,152.79,153.06,4756
|
|
2024-07-19 10:55:00+00:00,153.09,153.6,152.97,153.33,3951
|
|
2024-07-19 11:00:00+00:00,153.36,154.06,153.33,153.91,5308
|
|
2024-07-19 11:05:00+00:00,153.91,154.1,153.32,153.35,3747
|
|
2024-07-19 11:10:00+00:00,153.36,153.79,153.27,153.68,3841
|
|
2024-07-19 11:15:00+00:00,153.67,154.03,153.16,153.3,4283
|
|
2024-07-19 11:20:00+00:00,153.32,153.5,152.95,153.01,3874
|
|
2024-07-19 11:25:00+00:00,153.04,153.25,152.06,152.06,4933
|
|
2024-07-19 11:30:00+00:00,152.06,152.26,151.7,152.17,8748
|
|
2024-07-19 11:35:00+00:00,152.17,152.34,151.83,151.86,3401
|
|
2024-07-19 11:40:00+00:00,151.87,152.28,151.83,152.14,3058
|
|
2024-07-19 11:45:00+00:00,152.14,152.65,152.14,152.6,3269
|
|
2024-07-19 11:50:00+00:00,152.58,152.84,152.31,152.81,2787
|
|
2024-07-19 11:55:00+00:00,152.8,153.24,152.65,153.18,3745
|
|
2024-07-19 12:00:00+00:00,153.16,153.36,152.84,152.91,3396
|
|
2024-07-19 12:05:00+00:00,152.89,153.21,152.74,153.11,4171
|
|
2024-07-19 12:10:00+00:00,153.11,153.11,152.54,152.75,3114
|
|
2024-07-19 12:15:00+00:00,152.75,152.85,152.43,152.67,1994
|
|
2024-07-19 12:20:00+00:00,152.68,152.85,152.23,152.32,3042
|
|
2024-07-19 12:25:00+00:00,152.33,152.66,152.24,152.64,2000
|
|
2024-07-19 12:30:00+00:00,152.61,152.78,152.38,152.59,2382
|
|
2024-07-19 12:35:00+00:00,152.56,152.8,152.06,152.43,3633
|
|
2024-07-19 12:40:00+00:00,152.43,152.89,152.33,152.41,2640
|
|
2024-07-19 12:45:00+00:00,152.38,152.65,152.02,152.27,3688
|
|
2024-07-19 12:50:00+00:00,152.29,152.6,151.93,152.09,3243
|
|
2024-07-19 12:55:00+00:00,152.06,152.46,152.06,152.27,2670
|
|
2024-07-19 13:00:00+00:00,152.25,152.3,151.6,151.66,4603
|
|
2024-07-19 13:05:00+00:00,151.66,151.77,151.29,151.62,3958
|
|
2024-07-19 13:10:00+00:00,151.63,151.71,151.25,151.65,2367
|
|
2024-07-19 13:15:00+00:00,151.65,151.82,150.91,150.94,4911
|
|
2024-07-19 13:20:00+00:00,150.94,151.28,150.62,151.07,5897
|
|
2024-07-19 13:25:00+00:00,151.08,151.48,151.0,151.41,4555
|
|
2024-07-19 13:30:00+00:00,151.42,151.57,150.94,151.42,3438
|
|
2024-07-19 13:35:00+00:00,151.41,151.77,151.26,151.68,2593
|
|
2024-07-19 13:40:00+00:00,151.68,151.77,151.22,151.43,2853
|
|
2024-07-19 13:45:00+00:00,151.43,152.01,151.42,151.98,3232
|
|
2024-07-19 13:50:00+00:00,152.0,152.04,151.72,151.74,2305
|
|
2024-07-19 13:55:00+00:00,151.76,152.07,151.49,152.03,2963
|
|
2024-07-19 14:00:00+00:00,152.03,152.16,151.72,151.75,3514
|
|
2024-07-19 14:05:00+00:00,151.73,152.25,151.64,152.15,2985
|
|
2024-07-19 14:10:00+00:00,152.13,152.33,151.95,152.05,2648
|
|
2024-07-19 14:15:00+00:00,152.05,152.2,151.66,151.81,2563
|
|
2024-07-19 14:20:00+00:00,151.79,151.82,151.33,151.33,2688
|
|
2024-07-19 14:25:00+00:00,151.34,151.55,151.23,151.3,3139
|
|
2024-07-19 14:30:00+00:00,151.32,151.45,151.1,151.3,2812
|
|
2024-07-19 14:35:00+00:00,151.31,151.55,151.0,151.05,3032
|
|
2024-07-19 14:40:00+00:00,151.07,151.33,150.97,151.07,2667
|
|
2024-07-19 14:45:00+00:00,151.07,151.43,151.06,151.33,2136
|
|
2024-07-19 14:50:00+00:00,151.33,151.66,151.33,151.59,2463
|
|
2024-07-19 14:55:00+00:00,151.57,151.8,151.51,151.77,1861
|
|
2024-07-19 15:00:00+00:00,151.77,152.54,151.73,152.45,4152
|
|
2024-07-19 15:05:00+00:00,152.46,152.59,152.11,152.31,3519
|
|
2024-07-19 15:10:00+00:00,152.33,152.71,152.29,152.64,3412
|
|
2024-07-19 15:15:00+00:00,152.63,152.78,152.21,152.71,3084
|
|
2024-07-19 15:20:00+00:00,152.73,152.76,152.46,152.48,2754
|
|
2024-07-19 15:25:00+00:00,152.47,152.73,152.39,152.47,2843
|
|
2024-07-19 15:30:00+00:00,152.46,152.54,151.88,151.99,4197
|
|
2024-07-19 15:35:00+00:00,152.01,152.22,151.63,151.73,3556
|
|
2024-07-19 15:40:00+00:00,151.74,152.11,151.48,151.55,4329
|
|
2024-07-19 15:45:00+00:00,151.56,151.88,151.35,151.49,5671
|
|
2024-07-19 15:50:00+00:00,151.47,151.87,151.28,151.81,5997
|
|
2024-07-19 15:55:00+00:00,151.81,151.82,151.47,151.6,10753
|
|
2024-07-22 09:30:00+00:00,154.23,154.73,153.08,153.96,13014
|
|
2024-07-22 09:35:00+00:00,154.01,155.04,153.8,154.13,9504
|
|
2024-07-22 09:40:00+00:00,154.15,155.28,153.92,154.93,8090
|
|
2024-07-22 09:45:00+00:00,154.94,156.35,154.94,155.97,10859
|
|
2024-07-22 09:50:00+00:00,155.95,156.22,155.53,156.2,8310
|
|
2024-07-22 09:55:00+00:00,156.19,156.7,155.6,155.68,13526
|
|
2024-07-22 10:00:00+00:00,155.68,156.0,155.02,155.02,9003
|
|
2024-07-22 10:05:00+00:00,155.01,155.28,154.26,154.48,8281
|
|
2024-07-22 10:10:00+00:00,154.48,155.5,154.4,155.5,6219
|
|
2024-07-22 10:15:00+00:00,155.51,155.9,155.05,155.62,5640
|
|
2024-07-22 10:20:00+00:00,155.69,155.8,154.38,154.59,5934
|
|
2024-07-22 10:25:00+00:00,154.6,155.19,154.04,155.12,5867
|
|
2024-07-22 10:30:00+00:00,155.13,155.17,154.5,154.95,4078
|
|
2024-07-22 10:35:00+00:00,154.97,155.78,154.75,155.69,5177
|
|
2024-07-22 10:40:00+00:00,155.68,156.23,155.2,155.25,6392
|
|
2024-07-22 10:45:00+00:00,155.27,155.49,154.98,155.14,3385
|
|
2024-07-22 10:50:00+00:00,155.16,155.2,154.44,154.71,3796
|
|
2024-07-22 10:55:00+00:00,154.74,155.15,154.63,154.74,3012
|
|
2024-07-22 11:00:00+00:00,154.78,155.09,154.65,155.0,2725
|
|
2024-07-22 11:05:00+00:00,154.99,155.34,153.63,153.65,4882
|
|
2024-07-22 11:10:00+00:00,153.63,154.56,153.61,154.27,3965
|
|
2024-07-22 11:15:00+00:00,154.28,154.43,153.59,153.86,3958
|
|
2024-07-22 11:20:00+00:00,153.84,154.33,153.5,153.6,4603
|
|
2024-07-22 11:25:00+00:00,153.64,153.93,153.12,153.36,4521
|
|
2024-07-22 11:30:00+00:00,153.36,153.36,152.54,152.6,5943
|
|
2024-07-22 11:35:00+00:00,152.61,153.37,152.6,153.29,5491
|
|
2024-07-22 11:40:00+00:00,153.27,153.57,152.92,153.47,4141
|
|
2024-07-22 11:45:00+00:00,153.49,153.96,153.32,153.81,4066
|
|
2024-07-22 11:50:00+00:00,153.77,154.08,153.42,153.88,3507
|
|
2024-07-22 11:55:00+00:00,153.89,154.01,153.51,153.94,2175
|
|
2024-07-22 12:00:00+00:00,153.93,154.03,153.47,153.48,3085
|
|
2024-07-22 12:05:00+00:00,153.54,154.37,153.39,154.3,4023
|
|
2024-07-22 12:10:00+00:00,154.28,154.48,153.91,154.02,3988
|
|
2024-07-22 12:15:00+00:00,154.0,154.28,153.83,153.99,2925
|
|
2024-07-22 12:20:00+00:00,154.0,154.49,153.96,154.45,3504
|
|
2024-07-22 12:25:00+00:00,154.47,154.47,154.07,154.24,1906
|
|
2024-07-22 12:30:00+00:00,154.25,154.56,154.18,154.54,2074
|
|
2024-07-22 12:35:00+00:00,154.54,154.87,154.44,154.71,3064
|
|
2024-07-22 12:40:00+00:00,154.7,154.96,154.66,154.91,2052
|
|
2024-07-22 12:45:00+00:00,154.9,155.16,154.84,154.9,2511
|
|
2024-07-22 12:50:00+00:00,154.93,155.07,154.83,154.95,2941
|
|
2024-07-22 12:55:00+00:00,154.95,155.07,154.52,154.78,3055
|
|
2024-07-22 13:00:00+00:00,154.77,155.32,154.72,155.25,2545
|
|
2024-07-22 13:05:00+00:00,155.27,155.56,155.23,155.42,2786
|
|
2024-07-22 13:10:00+00:00,155.42,155.57,155.31,155.45,2016
|
|
2024-07-22 13:15:00+00:00,155.48,155.5,155.01,155.12,1866
|
|
2024-07-22 13:20:00+00:00,155.11,155.19,154.8,154.89,2719
|
|
2024-07-22 13:25:00+00:00,154.91,155.24,154.83,155.05,2345
|
|
2024-07-22 13:30:00+00:00,155.06,155.49,154.92,155.48,1890
|
|
2024-07-22 13:35:00+00:00,155.44,155.45,154.89,154.9,2468
|
|
2024-07-22 13:40:00+00:00,154.92,155.13,154.77,154.9,1831
|
|
2024-07-22 13:45:00+00:00,154.88,155.13,154.7,154.95,2564
|
|
2024-07-22 13:50:00+00:00,154.94,155.07,154.71,154.95,1838
|
|
2024-07-22 13:55:00+00:00,154.95,155.0,154.5,154.67,2306
|
|
2024-07-22 14:00:00+00:00,154.66,154.99,154.55,154.96,1603
|
|
2024-07-22 14:05:00+00:00,154.97,155.2,154.37,155.12,2960
|
|
2024-07-22 14:10:00+00:00,155.14,155.18,154.75,154.97,1635
|
|
2024-07-22 14:15:00+00:00,154.98,155.64,154.97,155.62,2837
|
|
2024-07-22 14:20:00+00:00,155.63,155.67,155.39,155.64,2681
|
|
2024-07-22 14:25:00+00:00,155.66,155.68,155.4,155.49,2206
|
|
2024-07-22 14:30:00+00:00,155.47,155.57,155.24,155.32,1902
|
|
2024-07-22 14:35:00+00:00,155.33,155.39,155.12,155.25,2133
|
|
2024-07-22 14:40:00+00:00,155.24,155.31,154.86,154.96,2370
|
|
2024-07-22 14:45:00+00:00,154.94,155.02,154.88,154.9,1904
|
|
2024-07-22 14:50:00+00:00,154.89,155.16,154.88,155.11,2746
|
|
2024-07-22 14:55:00+00:00,155.09,155.13,154.74,154.93,2623
|
|
2024-07-22 15:00:00+00:00,155.0,155.12,154.35,155.05,3791
|
|
2024-07-22 15:05:00+00:00,155.07,155.39,154.77,155.24,2809
|
|
2024-07-22 15:10:00+00:00,155.24,155.48,155.21,155.47,2289
|
|
2024-07-22 15:15:00+00:00,155.47,155.69,155.22,155.44,4196
|
|
2024-07-22 15:20:00+00:00,155.42,155.75,155.32,155.45,3091
|
|
2024-07-22 15:25:00+00:00,155.45,155.52,155.0,155.32,3615
|
|
2024-07-22 15:30:00+00:00,155.35,155.53,155.06,155.21,3334
|
|
2024-07-22 15:35:00+00:00,155.22,155.55,155.09,155.52,4105
|
|
2024-07-22 15:40:00+00:00,155.51,155.52,155.3,155.32,2763
|
|
2024-07-22 15:45:00+00:00,155.33,155.78,155.29,155.77,4918
|
|
2024-07-22 15:50:00+00:00,155.77,155.99,155.34,155.61,5369
|
|
2024-07-22 15:55:00+00:00,155.61,156.06,155.59,155.87,11265
|
|
2024-07-23 09:30:00+00:00,154.71,156.05,153.8,155.83,10222
|
|
2024-07-23 09:35:00+00:00,155.86,155.96,155.36,155.79,5167
|
|
2024-07-23 09:40:00+00:00,155.72,156.4,155.02,155.61,7249
|
|
2024-07-23 09:45:00+00:00,155.57,155.65,154.5,155.63,6078
|
|
2024-07-23 09:50:00+00:00,155.64,155.68,154.87,155.17,4160
|
|
2024-07-23 09:55:00+00:00,155.19,155.99,155.19,155.71,4907
|
|
2024-07-23 10:00:00+00:00,155.72,156.08,153.99,154.55,7868
|
|
2024-07-23 10:05:00+00:00,154.58,155.52,154.55,155.33,4259
|
|
2024-07-23 10:10:00+00:00,155.34,155.6,154.97,155.19,3555
|
|
2024-07-23 10:15:00+00:00,155.2,155.78,155.18,155.71,3083
|
|
2024-07-23 10:20:00+00:00,155.69,155.99,155.26,155.34,3797
|
|
2024-07-23 10:25:00+00:00,155.35,155.47,155.11,155.21,2608
|
|
2024-07-23 10:30:00+00:00,155.24,155.6,155.0,155.32,3234
|
|
2024-07-23 10:35:00+00:00,155.31,155.73,154.99,155.09,3503
|
|
2024-07-23 10:40:00+00:00,155.07,155.26,154.72,154.76,2974
|
|
2024-07-23 10:45:00+00:00,154.74,154.87,154.32,154.73,4068
|
|
2024-07-23 10:50:00+00:00,154.75,155.03,154.53,154.97,2795
|
|
2024-07-23 10:55:00+00:00,154.94,155.36,154.79,155.33,2948
|
|
2024-07-23 11:00:00+00:00,155.32,155.68,155.26,155.54,2620
|
|
2024-07-23 11:05:00+00:00,155.53,155.89,155.42,155.76,2875
|
|
2024-07-23 11:10:00+00:00,155.76,156.73,155.76,156.68,6237
|
|
2024-07-23 11:15:00+00:00,156.65,156.95,156.49,156.65,5045
|
|
2024-07-23 11:20:00+00:00,156.63,157.05,156.57,156.91,5139
|
|
2024-07-23 11:25:00+00:00,156.87,156.99,156.66,156.91,2731
|
|
2024-07-23 11:30:00+00:00,156.93,156.94,156.35,156.41,3680
|
|
2024-07-23 11:35:00+00:00,156.41,156.79,156.41,156.57,2675
|
|
2024-07-23 11:40:00+00:00,156.59,156.64,155.98,156.06,3550
|
|
2024-07-23 11:45:00+00:00,156.09,156.25,155.96,156.11,2962
|
|
2024-07-23 11:50:00+00:00,156.12,156.32,155.84,156.27,2845
|
|
2024-07-23 11:55:00+00:00,156.26,156.33,155.92,156.02,2092
|
|
2024-07-23 12:00:00+00:00,156.02,156.22,155.72,155.99,1830
|
|
2024-07-23 12:05:00+00:00,155.99,156.2,155.82,155.97,1888
|
|
2024-07-23 12:10:00+00:00,155.98,156.18,155.76,156.11,1898
|
|
2024-07-23 12:15:00+00:00,156.11,156.11,155.66,155.78,1898
|
|
2024-07-23 12:20:00+00:00,155.77,155.86,155.01,155.21,2693
|
|
2024-07-23 12:25:00+00:00,155.18,155.48,154.96,155.28,2271
|
|
2024-07-23 12:30:00+00:00,155.28,155.37,155.04,155.1,1654
|
|
2024-07-23 12:35:00+00:00,155.14,155.37,155.07,155.13,1265
|
|
2024-07-23 12:40:00+00:00,155.15,155.42,155.05,155.23,1610
|
|
2024-07-23 12:45:00+00:00,155.24,155.46,155.08,155.28,1538
|
|
2024-07-23 12:50:00+00:00,155.25,155.28,155.05,155.25,1346
|
|
2024-07-23 12:55:00+00:00,155.27,155.3,154.73,154.98,2537
|
|
2024-07-23 13:00:00+00:00,154.98,155.29,154.83,155.15,1921
|
|
2024-07-23 13:05:00+00:00,155.15,155.29,154.87,154.92,1650
|
|
2024-07-23 13:10:00+00:00,154.94,155.17,154.71,154.98,1921
|
|
2024-07-23 13:15:00+00:00,155.02,155.17,154.87,154.97,1090
|
|
2024-07-23 13:20:00+00:00,154.97,155.42,154.97,155.28,1847
|
|
2024-07-23 13:25:00+00:00,155.3,155.36,155.13,155.28,1133
|
|
2024-07-23 13:30:00+00:00,155.2,155.23,154.88,154.88,1963
|
|
2024-07-23 13:35:00+00:00,154.88,155.12,154.78,154.78,1394
|
|
2024-07-23 13:40:00+00:00,154.78,154.89,154.58,154.84,2009
|
|
2024-07-23 13:45:00+00:00,154.87,154.97,154.75,154.85,1244
|
|
2024-07-23 13:50:00+00:00,154.84,155.07,154.78,155.02,1141
|
|
2024-07-23 13:55:00+00:00,155.02,155.2,154.93,155.07,1571
|
|
2024-07-23 14:00:00+00:00,155.02,155.27,155.02,155.25,1352
|
|
2024-07-23 14:05:00+00:00,155.24,155.28,155.02,155.28,984
|
|
2024-07-23 14:10:00+00:00,155.27,155.27,155.06,155.14,1089
|
|
2024-07-23 14:15:00+00:00,155.15,155.17,154.8,154.88,1384
|
|
2024-07-23 14:20:00+00:00,154.9,154.94,154.78,154.84,755
|
|
2024-07-23 14:25:00+00:00,154.84,154.85,154.41,154.54,2272
|
|
2024-07-23 14:30:00+00:00,154.55,154.63,154.43,154.55,1469
|
|
2024-07-23 14:35:00+00:00,154.53,154.91,154.52,154.9,1766
|
|
2024-07-23 14:40:00+00:00,154.89,154.89,154.62,154.67,1219
|
|
2024-07-23 14:45:00+00:00,154.71,154.72,154.43,154.53,1736
|
|
2024-07-23 14:50:00+00:00,154.52,154.77,154.42,154.69,1397
|
|
2024-07-23 14:55:00+00:00,154.68,154.82,154.62,154.8,1085
|
|
2024-07-23 15:00:00+00:00,154.79,155.06,154.74,154.97,1615
|
|
2024-07-23 15:05:00+00:00,154.95,155.02,154.85,154.95,967
|
|
2024-07-23 15:10:00+00:00,154.94,154.97,154.84,154.9,1393
|
|
2024-07-23 15:15:00+00:00,154.91,154.91,154.45,154.59,2879
|
|
2024-07-23 15:20:00+00:00,154.59,155.15,154.57,155.06,2291
|
|
2024-07-23 15:25:00+00:00,155.06,155.12,154.84,154.87,1667
|
|
2024-07-23 15:30:00+00:00,154.87,154.93,154.72,154.8,2150
|
|
2024-07-23 15:35:00+00:00,154.81,155.08,154.73,154.78,2272
|
|
2024-07-23 15:40:00+00:00,154.8,154.83,154.21,154.51,3835
|
|
2024-07-23 15:45:00+00:00,154.53,154.63,154.4,154.47,2275
|
|
2024-07-23 15:50:00+00:00,154.5,154.51,153.88,153.99,5445
|
|
2024-07-23 15:55:00+00:00,153.99,154.11,153.82,154.01,9462
|
|
2024-07-24 09:30:00+00:00,152.95,153.68,152.3,152.86,9820
|
|
2024-07-24 09:35:00+00:00,152.86,153.27,151.33,151.44,7874
|
|
2024-07-24 09:40:00+00:00,151.44,151.73,151.07,151.27,6065
|
|
2024-07-24 09:45:00+00:00,151.29,152.37,151.26,152.15,6249
|
|
2024-07-24 09:50:00+00:00,152.14,152.29,150.71,150.83,7494
|
|
2024-07-24 09:55:00+00:00,150.85,151.11,149.75,149.94,9622
|
|
2024-07-24 10:00:00+00:00,149.91,150.63,149.78,150.55,6349
|
|
2024-07-24 10:05:00+00:00,150.6,150.88,150.31,150.83,4929
|
|
2024-07-24 10:10:00+00:00,150.83,150.9,149.9,150.2,5833
|
|
2024-07-24 10:15:00+00:00,150.2,150.37,149.86,150.03,4607
|
|
2024-07-24 10:20:00+00:00,150.06,150.24,149.43,149.96,7223
|
|
2024-07-24 10:25:00+00:00,149.96,150.07,149.51,149.96,5927
|
|
2024-07-24 10:30:00+00:00,149.95,150.39,149.58,149.58,6200
|
|
2024-07-24 10:35:00+00:00,149.62,149.77,149.05,149.05,6999
|
|
2024-07-24 10:40:00+00:00,149.05,149.33,148.82,149.18,6292
|
|
2024-07-24 10:45:00+00:00,149.21,149.35,148.5,149.11,6789
|
|
2024-07-24 10:50:00+00:00,149.09,149.27,148.28,148.45,6268
|
|
2024-07-24 10:55:00+00:00,148.43,149.27,148.42,149.23,5329
|
|
2024-07-24 11:00:00+00:00,149.24,149.44,148.95,149.22,4375
|
|
2024-07-24 11:05:00+00:00,149.19,149.43,148.96,149.13,2989
|
|
2024-07-24 11:10:00+00:00,149.12,149.33,148.85,148.86,3335
|
|
2024-07-24 11:15:00+00:00,148.85,149.3,148.64,149.21,4268
|
|
2024-07-24 11:20:00+00:00,149.22,149.38,148.86,149.04,3441
|
|
2024-07-24 11:25:00+00:00,149.04,149.46,148.97,149.4,3053
|
|
2024-07-24 11:30:00+00:00,149.4,149.59,149.2,149.24,3462
|
|
2024-07-24 11:35:00+00:00,149.24,149.49,149.22,149.36,1999
|
|
2024-07-24 11:40:00+00:00,149.35,149.37,148.91,148.91,2580
|
|
2024-07-24 11:45:00+00:00,148.95,149.01,148.52,148.55,3772
|
|
2024-07-24 11:50:00+00:00,148.55,148.76,148.36,148.59,3637
|
|
2024-07-24 11:55:00+00:00,148.62,148.74,147.86,147.88,4817
|
|
2024-07-24 12:00:00+00:00,147.9,148.09,147.28,147.32,5231
|
|
2024-07-24 12:05:00+00:00,147.32,147.48,146.98,147.34,6182
|
|
2024-07-24 12:10:00+00:00,147.34,147.55,147.16,147.17,3859
|
|
2024-07-24 12:15:00+00:00,147.22,147.74,147.2,147.7,3571
|
|
2024-07-24 12:20:00+00:00,147.68,147.77,147.17,147.44,3333
|
|
2024-07-24 12:25:00+00:00,147.47,147.47,147.01,147.05,3021
|
|
2024-07-24 12:30:00+00:00,147.04,147.09,146.75,146.87,4202
|
|
2024-07-24 12:35:00+00:00,146.87,147.0,146.48,146.7,4763
|
|
2024-07-24 12:40:00+00:00,146.71,146.82,146.39,146.61,3487
|
|
2024-07-24 12:45:00+00:00,146.63,147.15,146.41,147.04,4264
|
|
2024-07-24 12:50:00+00:00,147.02,147.07,146.77,147.0,2261
|
|
2024-07-24 12:55:00+00:00,146.96,147.2,146.9,147.03,3596
|
|
2024-07-24 13:00:00+00:00,147.03,147.06,146.72,146.92,2229
|
|
2024-07-24 13:05:00+00:00,146.93,147.05,146.82,146.98,3193
|
|
2024-07-24 13:10:00+00:00,147.0,147.2,146.92,147.17,3301
|
|
2024-07-24 13:15:00+00:00,147.16,147.42,147.07,147.36,2417
|
|
2024-07-24 13:20:00+00:00,147.36,147.68,147.2,147.4,3498
|
|
2024-07-24 13:25:00+00:00,147.4,147.57,147.28,147.34,2023
|
|
2024-07-24 13:30:00+00:00,147.33,147.79,147.16,147.78,2151
|
|
2024-07-24 13:35:00+00:00,147.75,147.95,147.55,147.95,3240
|
|
2024-07-24 13:40:00+00:00,147.94,148.21,147.76,147.82,3530
|
|
2024-07-24 13:45:00+00:00,147.83,147.87,147.41,147.43,2395
|
|
2024-07-24 13:50:00+00:00,147.44,147.46,147.11,147.19,3542
|
|
2024-07-24 13:55:00+00:00,147.19,147.43,147.18,147.27,2210
|
|
2024-07-24 14:00:00+00:00,147.28,147.35,146.88,146.9,2259
|
|
2024-07-24 14:05:00+00:00,146.89,147.11,146.8,146.84,3454
|
|
2024-07-24 14:10:00+00:00,146.87,147.12,146.69,146.87,3046
|
|
2024-07-24 14:15:00+00:00,146.89,147.03,146.59,146.74,2429
|
|
2024-07-24 14:20:00+00:00,146.76,146.77,146.22,146.35,3480
|
|
2024-07-24 14:25:00+00:00,146.34,146.68,146.34,146.47,2555
|
|
2024-07-24 14:30:00+00:00,146.47,146.72,146.3,146.35,2802
|
|
2024-07-24 14:35:00+00:00,146.36,146.4,146.05,146.23,3654
|
|
2024-07-24 14:40:00+00:00,146.22,146.29,145.82,145.88,3543
|
|
2024-07-24 14:45:00+00:00,145.87,146.0,145.53,145.79,4269
|
|
2024-07-24 14:50:00+00:00,145.79,145.86,145.64,145.76,2953
|
|
2024-07-24 14:55:00+00:00,145.75,146.13,145.75,145.91,3402
|
|
2024-07-24 15:00:00+00:00,145.89,146.23,145.86,146.09,2768
|
|
2024-07-24 15:05:00+00:00,146.08,146.15,145.82,146.04,2092
|
|
2024-07-24 15:10:00+00:00,146.03,146.1,145.76,145.91,2203
|
|
2024-07-24 15:15:00+00:00,145.91,146.12,145.83,146.02,2083
|
|
2024-07-24 15:20:00+00:00,146.02,146.18,145.88,146.03,2945
|
|
2024-07-24 15:25:00+00:00,146.03,146.06,145.33,145.41,4665
|
|
2024-07-24 15:30:00+00:00,145.43,146.0,145.4,145.99,5337
|
|
2024-07-24 15:35:00+00:00,145.99,146.61,145.85,146.49,4552
|
|
2024-07-24 15:40:00+00:00,146.5,146.79,146.34,146.46,4967
|
|
2024-07-24 15:45:00+00:00,146.45,146.67,146.02,146.51,4932
|
|
2024-07-24 15:50:00+00:00,146.52,146.56,144.96,145.0,9838
|
|
2024-07-24 15:55:00+00:00,145.01,145.35,144.53,144.63,21849
|
|
2024-07-25 09:30:00+00:00,144.15,144.75,142.82,142.82,12734
|
|
2024-07-25 09:35:00+00:00,142.82,143.44,141.93,142.37,12140
|
|
2024-07-25 09:40:00+00:00,142.34,143.75,141.94,142.09,13528
|
|
2024-07-25 09:45:00+00:00,142.1,142.73,141.48,142.37,11780
|
|
2024-07-25 09:50:00+00:00,142.38,142.64,140.96,141.11,9558
|
|
2024-07-25 09:55:00+00:00,141.09,141.5,139.8,139.94,13596
|
|
2024-07-25 10:00:00+00:00,139.94,139.94,138.48,139.13,15629
|
|
2024-07-25 10:05:00+00:00,139.13,139.73,137.68,138.25,14685
|
|
2024-07-25 10:10:00+00:00,138.27,138.48,136.81,137.95,13007
|
|
2024-07-25 10:15:00+00:00,137.94,139.48,137.85,139.45,10662
|
|
2024-07-25 10:20:00+00:00,139.42,140.58,139.04,140.57,10375
|
|
2024-07-25 10:25:00+00:00,140.58,141.27,140.29,141.17,7105
|
|
2024-07-25 10:30:00+00:00,141.17,141.52,140.7,141.44,8241
|
|
2024-07-25 10:35:00+00:00,141.46,141.83,141.07,141.43,6381
|
|
2024-07-25 10:40:00+00:00,141.43,142.39,141.1,142.39,7052
|
|
2024-07-25 10:45:00+00:00,142.38,142.5,141.46,142.22,6771
|
|
2024-07-25 10:50:00+00:00,142.19,142.88,142.14,142.4,7053
|
|
2024-07-25 10:55:00+00:00,142.42,142.73,141.87,142.64,5221
|
|
2024-07-25 11:00:00+00:00,142.67,142.68,141.33,141.52,5230
|
|
2024-07-25 11:05:00+00:00,141.51,141.95,141.18,141.68,3396
|
|
2024-07-25 11:10:00+00:00,141.68,142.55,141.5,142.06,5032
|
|
2024-07-25 11:15:00+00:00,142.05,142.36,141.5,141.52,5750
|
|
2024-07-25 11:20:00+00:00,141.53,141.57,140.68,141.09,5690
|
|
2024-07-25 11:25:00+00:00,141.09,141.11,140.42,140.67,4786
|
|
2024-07-25 11:30:00+00:00,140.65,141.08,140.3,141.01,4094
|
|
2024-07-25 11:35:00+00:00,141.01,141.37,140.64,141.37,4371
|
|
2024-07-25 11:40:00+00:00,141.34,141.37,140.01,140.48,5162
|
|
2024-07-25 11:45:00+00:00,140.49,141.0,140.39,140.67,3564
|
|
2024-07-25 11:50:00+00:00,140.68,141.56,140.62,141.43,4656
|
|
2024-07-25 11:55:00+00:00,141.42,141.73,141.17,141.73,3378
|
|
2024-07-25 12:00:00+00:00,141.72,141.9,141.27,141.32,4372
|
|
2024-07-25 12:05:00+00:00,141.34,141.38,140.15,140.97,6180
|
|
2024-07-25 12:10:00+00:00,140.96,141.42,140.81,141.41,4654
|
|
2024-07-25 12:15:00+00:00,141.41,141.74,141.21,141.49,4506
|
|
2024-07-25 12:20:00+00:00,141.47,142.6,141.28,142.49,6723
|
|
2024-07-25 12:25:00+00:00,142.5,142.72,141.84,142.56,5511
|
|
2024-07-25 12:30:00+00:00,142.58,142.84,141.97,142.38,4577
|
|
2024-07-25 12:35:00+00:00,142.4,142.42,141.88,142.0,4019
|
|
2024-07-25 12:40:00+00:00,141.98,142.57,141.93,142.11,5404
|
|
2024-07-25 12:45:00+00:00,142.12,142.25,141.75,142.03,3010
|
|
2024-07-25 12:50:00+00:00,142.06,142.21,141.55,141.65,3823
|
|
2024-07-25 12:55:00+00:00,141.66,142.2,141.6,142.15,2699
|
|
2024-07-25 13:00:00+00:00,142.17,143.49,142.04,143.08,6239
|
|
2024-07-25 13:05:00+00:00,143.06,143.23,142.74,142.76,3683
|
|
2024-07-25 13:10:00+00:00,142.73,143.04,142.34,142.46,4676
|
|
2024-07-25 13:15:00+00:00,142.48,142.53,141.7,141.8,4491
|
|
2024-07-25 13:20:00+00:00,141.8,142.12,141.3,141.5,4380
|
|
2024-07-25 13:25:00+00:00,141.51,141.86,141.14,141.31,3749
|
|
2024-07-25 13:30:00+00:00,141.34,141.54,140.63,141.07,3956
|
|
2024-07-25 13:35:00+00:00,141.07,141.34,140.85,141.21,4184
|
|
2024-07-25 13:40:00+00:00,141.23,141.59,140.99,141.28,3343
|
|
2024-07-25 13:45:00+00:00,141.27,141.51,140.94,141.34,3120
|
|
2024-07-25 13:50:00+00:00,141.36,141.91,141.22,141.67,3361
|
|
2024-07-25 13:55:00+00:00,141.67,142.17,141.46,142.02,3118
|
|
2024-07-25 14:00:00+00:00,142.03,142.1,141.4,141.4,2364
|
|
2024-07-25 14:05:00+00:00,141.43,141.79,141.01,141.06,3080
|
|
2024-07-25 14:10:00+00:00,141.08,141.46,140.97,141.11,2106
|
|
2024-07-25 14:15:00+00:00,141.09,141.28,140.91,141.24,2010
|
|
2024-07-25 14:20:00+00:00,141.24,141.25,140.7,140.73,2497
|
|
2024-07-25 14:25:00+00:00,140.75,141.32,140.73,141.23,2478
|
|
2024-07-25 14:30:00+00:00,141.21,141.43,141.15,141.17,2489
|
|
2024-07-25 14:35:00+00:00,141.17,141.22,140.43,140.72,3555
|
|
2024-07-25 14:40:00+00:00,140.7,140.75,140.0,140.04,4909
|
|
2024-07-25 14:45:00+00:00,140.06,140.19,139.4,139.49,5673
|
|
2024-07-25 14:50:00+00:00,139.49,139.78,139.32,139.35,3796
|
|
2024-07-25 14:55:00+00:00,139.34,139.83,139.3,139.47,4350
|
|
2024-07-25 15:00:00+00:00,139.46,139.91,139.32,139.39,4390
|
|
2024-07-25 15:05:00+00:00,139.39,139.65,139.11,139.23,4293
|
|
2024-07-25 15:10:00+00:00,139.22,139.65,139.0,139.48,4918
|
|
2024-07-25 15:15:00+00:00,139.48,139.83,139.36,139.65,4765
|
|
2024-07-25 15:20:00+00:00,139.64,140.64,139.58,140.47,5702
|
|
2024-07-25 15:25:00+00:00,140.45,140.79,140.35,140.51,5316
|
|
2024-07-25 15:30:00+00:00,140.5,140.83,140.09,140.6,5399
|
|
2024-07-25 15:35:00+00:00,140.6,140.65,139.99,140.55,6379
|
|
2024-07-25 15:40:00+00:00,140.53,140.57,140.03,140.35,4786
|
|
2024-07-25 15:45:00+00:00,140.34,140.38,139.51,139.88,6600
|
|
2024-07-25 15:50:00+00:00,139.84,139.84,138.65,138.72,8618
|
|
2024-07-25 15:55:00+00:00,138.68,139.01,138.15,138.28,17260
|
|
2024-07-26 09:30:00+00:00,140.31,141.09,139.56,139.91,17356
|
|
2024-07-26 09:35:00+00:00,139.89,140.95,139.82,140.13,6159
|
|
2024-07-26 09:40:00+00:00,140.11,141.24,139.53,141.09,9357
|
|
2024-07-26 09:45:00+00:00,141.11,141.18,138.88,138.9,11766
|
|
2024-07-26 09:50:00+00:00,138.9,140.61,138.86,140.37,8544
|
|
2024-07-26 09:55:00+00:00,140.36,140.8,140.25,140.63,6803
|
|
2024-07-26 10:00:00+00:00,140.59,141.18,139.39,139.4,10646
|
|
2024-07-26 10:05:00+00:00,139.4,139.63,138.27,138.47,10644
|
|
2024-07-26 10:10:00+00:00,138.49,139.94,138.47,139.27,7714
|
|
2024-07-26 10:15:00+00:00,139.22,139.88,138.98,139.61,4959
|
|
2024-07-26 10:20:00+00:00,139.61,140.37,139.61,140.2,5541
|
|
2024-07-26 10:25:00+00:00,140.22,141.02,140.0,140.02,6643
|
|
2024-07-26 10:30:00+00:00,140.03,140.11,139.16,139.54,8747
|
|
2024-07-26 10:35:00+00:00,139.57,139.98,139.31,139.47,5331
|
|
2024-07-26 10:40:00+00:00,139.5,139.78,139.3,139.36,4193
|
|
2024-07-26 10:45:00+00:00,139.38,139.79,138.93,139.43,5286
|
|
2024-07-26 10:50:00+00:00,139.4,139.74,139.14,139.2,4315
|
|
2024-07-26 10:55:00+00:00,139.19,139.85,139.04,139.8,5053
|
|
2024-07-26 11:00:00+00:00,139.79,140.16,139.62,139.86,4424
|
|
2024-07-26 11:05:00+00:00,139.87,140.0,139.38,139.41,3263
|
|
2024-07-26 11:10:00+00:00,139.46,139.7,139.09,139.14,2888
|
|
2024-07-26 11:15:00+00:00,139.1,139.15,138.63,138.77,3720
|
|
2024-07-26 11:20:00+00:00,138.73,139.27,138.6,139.22,3124
|
|
2024-07-26 11:25:00+00:00,139.21,139.58,138.9,139.32,4296
|
|
2024-07-26 11:30:00+00:00,139.34,139.47,138.98,139.02,3478
|
|
2024-07-26 11:35:00+00:00,139.01,139.37,138.84,139.28,4046
|
|
2024-07-26 11:40:00+00:00,139.27,139.49,138.8,139.45,2606
|
|
2024-07-26 11:45:00+00:00,139.44,139.85,139.2,139.83,3375
|
|
2024-07-26 11:50:00+00:00,139.85,139.95,139.23,139.31,3672
|
|
2024-07-26 11:55:00+00:00,139.3,139.61,139.22,139.6,3028
|
|
2024-07-26 12:00:00+00:00,139.59,140.14,139.58,140.11,3055
|
|
2024-07-26 12:05:00+00:00,140.11,140.42,140.09,140.22,3646
|
|
2024-07-26 12:10:00+00:00,140.19,140.43,139.64,139.79,4219
|
|
2024-07-26 12:15:00+00:00,139.79,140.21,139.79,140.04,3063
|
|
2024-07-26 12:20:00+00:00,140.0,140.4,139.9,140.15,2474
|
|
2024-07-26 12:25:00+00:00,140.17,140.75,140.15,140.37,3763
|
|
2024-07-26 12:30:00+00:00,140.39,140.98,140.39,140.83,3850
|
|
2024-07-26 12:35:00+00:00,140.82,140.91,140.44,140.9,3108
|
|
2024-07-26 12:40:00+00:00,140.9,141.29,140.74,141.03,4069
|
|
2024-07-26 12:45:00+00:00,141.04,141.29,140.72,140.87,3771
|
|
2024-07-26 12:50:00+00:00,140.87,141.11,140.77,140.94,2571
|
|
2024-07-26 12:55:00+00:00,141.02,141.08,140.84,140.97,1846
|
|
2024-07-26 13:00:00+00:00,140.95,141.24,140.73,141.1,2902
|
|
2024-07-26 13:05:00+00:00,141.1,141.25,140.82,140.85,2917
|
|
2024-07-26 13:10:00+00:00,140.86,141.22,140.83,140.93,2156
|
|
2024-07-26 13:15:00+00:00,140.93,141.16,140.92,141.09,1619
|
|
2024-07-26 13:20:00+00:00,141.09,141.13,140.93,141.05,1467
|
|
2024-07-26 13:25:00+00:00,141.07,141.14,140.85,141.11,1941
|
|
2024-07-26 13:30:00+00:00,141.11,141.17,140.16,140.23,3542
|
|
2024-07-26 13:35:00+00:00,140.22,140.22,138.95,138.96,8244
|
|
2024-07-26 13:40:00+00:00,138.98,139.55,138.82,139.45,5289
|
|
2024-07-26 13:45:00+00:00,139.42,139.92,139.29,139.44,4412
|
|
2024-07-26 13:50:00+00:00,139.42,139.78,139.07,139.73,3622
|
|
2024-07-26 13:55:00+00:00,139.72,139.98,139.58,139.83,2084
|
|
2024-07-26 14:00:00+00:00,139.83,140.0,139.72,139.75,2495
|
|
2024-07-26 14:05:00+00:00,139.78,140.17,139.65,140.12,2261
|
|
2024-07-26 14:10:00+00:00,140.11,140.28,139.94,139.94,2362
|
|
2024-07-26 14:15:00+00:00,139.97,140.06,139.28,139.32,2956
|
|
2024-07-26 14:20:00+00:00,139.3,139.69,139.17,139.59,3191
|
|
2024-07-26 14:25:00+00:00,139.59,139.97,139.5,139.6,2709
|
|
2024-07-26 14:30:00+00:00,139.64,139.82,139.4,139.75,2390
|
|
2024-07-26 14:35:00+00:00,139.77,139.89,139.49,139.59,1977
|
|
2024-07-26 14:40:00+00:00,139.59,139.66,138.96,139.38,3295
|
|
2024-07-26 14:45:00+00:00,139.37,139.52,139.09,139.47,2168
|
|
2024-07-26 14:50:00+00:00,139.48,139.79,139.38,139.5,3440
|
|
2024-07-26 14:55:00+00:00,139.54,139.7,139.38,139.59,2340
|
|
2024-07-26 15:00:00+00:00,139.57,139.59,139.21,139.22,2646
|
|
2024-07-26 15:05:00+00:00,139.24,139.78,139.08,139.77,2709
|
|
2024-07-26 15:10:00+00:00,139.77,139.81,139.43,139.44,2190
|
|
2024-07-26 15:15:00+00:00,139.41,139.52,139.0,139.1,2959
|
|
2024-07-26 15:20:00+00:00,139.09,139.71,139.05,139.71,2945
|
|
2024-07-26 15:25:00+00:00,139.72,140.17,139.66,139.97,3345
|
|
2024-07-26 15:30:00+00:00,139.97,139.97,139.25,139.39,2981
|
|
2024-07-26 15:35:00+00:00,139.35,139.77,139.23,139.68,3329
|
|
2024-07-26 15:40:00+00:00,139.69,140.08,139.44,140.07,3051
|
|
2024-07-26 15:45:00+00:00,140.07,140.08,139.69,139.79,3044
|
|
2024-07-26 15:50:00+00:00,139.8,140.04,139.19,139.21,5750
|
|
2024-07-26 15:55:00+00:00,139.23,140.15,139.11,140.02,10911
|
|
2024-07-29 09:30:00+00:00,141.18,143.46,141.0,142.57,17964
|
|
2024-07-29 09:35:00+00:00,142.56,144.06,142.41,143.55,11159
|
|
2024-07-29 09:40:00+00:00,143.58,144.25,143.32,144.23,11466
|
|
2024-07-29 09:45:00+00:00,144.25,144.59,142.55,142.97,14499
|
|
2024-07-29 09:50:00+00:00,142.99,143.36,142.48,142.94,8603
|
|
2024-07-29 09:55:00+00:00,142.99,143.37,142.56,142.79,6045
|
|
2024-07-29 10:00:00+00:00,142.79,143.24,141.81,142.17,9112
|
|
2024-07-29 10:05:00+00:00,142.17,142.23,141.05,141.51,8605
|
|
2024-07-29 10:10:00+00:00,141.55,141.64,140.48,140.88,9107
|
|
2024-07-29 10:15:00+00:00,140.9,141.63,140.58,141.17,5645
|
|
2024-07-29 10:20:00+00:00,141.18,141.95,141.05,141.55,6152
|
|
2024-07-29 10:25:00+00:00,141.52,142.01,141.11,141.95,4650
|
|
2024-07-29 10:30:00+00:00,141.96,142.14,141.46,141.79,5318
|
|
2024-07-29 10:35:00+00:00,141.79,141.98,141.52,141.6,4672
|
|
2024-07-29 10:40:00+00:00,141.59,142.27,141.59,141.97,5208
|
|
2024-07-29 10:45:00+00:00,142.0,142.4,141.66,141.75,5791
|
|
2024-07-29 10:50:00+00:00,141.7,141.91,141.25,141.25,6445
|
|
2024-07-29 10:55:00+00:00,141.24,141.49,140.67,140.7,5894
|
|
2024-07-29 11:00:00+00:00,140.71,140.75,140.02,140.58,6360
|
|
2024-07-29 11:05:00+00:00,140.58,141.09,140.1,140.27,5554
|
|
2024-07-29 11:10:00+00:00,140.29,140.41,139.55,139.94,7273
|
|
2024-07-29 11:15:00+00:00,139.95,140.17,139.3,139.31,4808
|
|
2024-07-29 11:20:00+00:00,139.33,139.75,139.14,139.37,5313
|
|
2024-07-29 11:25:00+00:00,139.4,139.92,139.32,139.74,3534
|
|
2024-07-29 11:30:00+00:00,139.74,139.77,138.75,138.81,5297
|
|
2024-07-29 11:35:00+00:00,138.83,139.25,138.78,139.05,4326
|
|
2024-07-29 11:40:00+00:00,139.06,139.59,138.95,139.51,3540
|
|
2024-07-29 11:45:00+00:00,139.48,140.24,139.43,140.2,5358
|
|
2024-07-29 11:50:00+00:00,140.21,140.72,140.19,140.37,4534
|
|
2024-07-29 11:55:00+00:00,140.39,140.94,140.37,140.78,3406
|
|
2024-07-29 12:00:00+00:00,140.81,141.36,140.58,141.25,5800
|
|
2024-07-29 12:05:00+00:00,141.26,141.66,141.19,141.26,5260
|
|
2024-07-29 12:10:00+00:00,141.25,141.5,141.11,141.21,3508
|
|
2024-07-29 12:15:00+00:00,141.24,141.68,141.2,141.47,3870
|
|
2024-07-29 12:20:00+00:00,141.48,141.67,141.21,141.23,3081
|
|
2024-07-29 12:25:00+00:00,141.22,141.22,140.77,141.1,4320
|
|
2024-07-29 12:30:00+00:00,141.08,141.46,140.97,141.04,3455
|
|
2024-07-29 12:35:00+00:00,141.04,141.53,141.04,141.49,3694
|
|
2024-07-29 12:40:00+00:00,141.46,141.91,141.24,141.4,4515
|
|
2024-07-29 12:45:00+00:00,141.41,141.76,141.31,141.43,2736
|
|
2024-07-29 12:50:00+00:00,141.46,141.59,141.05,141.57,3553
|
|
2024-07-29 12:55:00+00:00,141.56,141.77,141.29,141.36,3075
|
|
2024-07-29 13:00:00+00:00,141.38,141.72,141.25,141.5,3067
|
|
2024-07-29 13:05:00+00:00,141.5,141.68,141.22,141.58,3475
|
|
2024-07-29 13:10:00+00:00,141.58,142.0,141.49,141.7,3639
|
|
2024-07-29 13:15:00+00:00,141.69,141.76,141.3,141.66,3406
|
|
2024-07-29 13:20:00+00:00,141.64,141.68,141.16,141.28,2958
|
|
2024-07-29 13:25:00+00:00,141.28,141.35,140.52,140.53,3986
|
|
2024-07-29 13:30:00+00:00,140.53,140.9,140.28,140.77,3889
|
|
2024-07-29 13:35:00+00:00,140.76,141.24,140.76,141.17,3268
|
|
2024-07-29 13:40:00+00:00,141.17,141.31,140.76,140.83,3655
|
|
2024-07-29 13:45:00+00:00,140.83,141.02,140.73,140.94,2233
|
|
2024-07-29 13:50:00+00:00,140.94,141.16,140.78,140.84,2633
|
|
2024-07-29 13:55:00+00:00,140.88,141.01,140.6,140.62,2464
|
|
2024-07-29 14:00:00+00:00,140.62,140.71,140.38,140.57,3037
|
|
2024-07-29 14:05:00+00:00,140.6,140.88,140.51,140.7,2399
|
|
2024-07-29 14:10:00+00:00,140.68,141.05,140.52,140.9,2374
|
|
2024-07-29 14:15:00+00:00,140.89,140.92,140.59,140.71,1872
|
|
2024-07-29 14:20:00+00:00,140.73,140.99,140.6,140.65,1955
|
|
2024-07-29 14:25:00+00:00,140.63,140.73,140.51,140.55,1866
|
|
2024-07-29 14:30:00+00:00,140.56,140.61,140.21,140.58,3105
|
|
2024-07-29 14:35:00+00:00,140.57,140.59,140.22,140.23,3279
|
|
2024-07-29 14:40:00+00:00,140.23,140.7,140.23,140.43,2452
|
|
2024-07-29 14:45:00+00:00,140.45,140.52,140.12,140.22,2082
|
|
2024-07-29 14:50:00+00:00,140.23,140.24,139.97,140.04,3467
|
|
2024-07-29 14:55:00+00:00,140.04,140.31,140.03,140.19,2330
|
|
2024-07-29 15:00:00+00:00,140.19,140.61,139.96,140.51,4460
|
|
2024-07-29 15:05:00+00:00,140.51,140.64,140.27,140.38,2227
|
|
2024-07-29 15:10:00+00:00,140.39,140.59,140.39,140.4,2855
|
|
2024-07-29 15:15:00+00:00,140.42,140.43,140.02,140.38,3135
|
|
2024-07-29 15:20:00+00:00,140.4,140.74,140.26,140.73,2794
|
|
2024-07-29 15:25:00+00:00,140.72,140.8,140.43,140.58,3311
|
|
2024-07-29 15:30:00+00:00,140.58,140.65,140.33,140.61,3205
|
|
2024-07-29 15:35:00+00:00,140.62,140.8,140.46,140.76,2603
|
|
2024-07-29 15:40:00+00:00,140.76,140.77,140.29,140.44,2399
|
|
2024-07-29 15:45:00+00:00,140.43,140.67,140.06,140.18,3677
|
|
2024-07-29 15:50:00+00:00,140.2,140.32,139.85,139.91,6186
|
|
2024-07-29 15:55:00+00:00,139.91,140.04,139.58,139.74,9866
|
|
2024-07-30 09:30:00+00:00,139.88,141.09,139.21,139.97,15391
|
|
2024-07-30 09:35:00+00:00,139.97,141.05,139.96,140.73,12322
|
|
2024-07-30 09:40:00+00:00,140.7,141.7,140.48,140.68,10008
|
|
2024-07-30 09:45:00+00:00,140.66,141.28,140.38,140.84,6719
|
|
2024-07-30 09:50:00+00:00,140.83,140.83,139.8,140.16,6827
|
|
2024-07-30 09:55:00+00:00,140.16,140.34,139.76,140.02,4966
|
|
2024-07-30 10:00:00+00:00,139.98,140.07,138.89,139.33,8217
|
|
2024-07-30 10:05:00+00:00,139.33,140.49,139.25,139.92,5728
|
|
2024-07-30 10:10:00+00:00,139.91,139.98,139.25,139.76,5385
|
|
2024-07-30 10:15:00+00:00,139.76,140.91,139.68,140.6,7246
|
|
2024-07-30 10:20:00+00:00,140.6,140.9,140.05,140.21,5806
|
|
2024-07-30 10:25:00+00:00,140.22,140.36,139.75,139.9,4425
|
|
2024-07-30 10:30:00+00:00,139.91,140.33,139.73,139.93,4777
|
|
2024-07-30 10:35:00+00:00,139.96,140.22,139.19,140.17,7896
|
|
2024-07-30 10:40:00+00:00,140.21,140.53,139.73,140.08,5415
|
|
2024-07-30 10:45:00+00:00,140.09,140.39,139.46,139.67,4660
|
|
2024-07-30 10:50:00+00:00,139.66,139.89,138.94,139.03,5589
|
|
2024-07-30 10:55:00+00:00,139.05,139.4,138.46,138.63,5608
|
|
2024-07-30 11:00:00+00:00,138.61,138.79,137.28,137.35,6804
|
|
2024-07-30 11:05:00+00:00,137.38,137.47,136.31,136.64,9236
|
|
2024-07-30 11:10:00+00:00,136.61,137.23,136.44,136.71,6887
|
|
2024-07-30 11:15:00+00:00,136.7,137.42,136.67,137.38,5621
|
|
2024-07-30 11:20:00+00:00,137.4,137.55,136.96,137.1,5251
|
|
2024-07-30 11:25:00+00:00,137.09,137.42,136.94,137.31,5316
|
|
2024-07-30 11:30:00+00:00,137.28,137.39,136.69,136.84,4936
|
|
2024-07-30 11:35:00+00:00,136.87,136.99,135.82,135.83,6529
|
|
2024-07-30 11:40:00+00:00,135.85,136.01,135.5,135.84,5946
|
|
2024-07-30 11:45:00+00:00,135.82,136.0,135.41,135.69,5056
|
|
2024-07-30 11:50:00+00:00,135.67,136.3,135.46,136.23,4504
|
|
2024-07-30 11:55:00+00:00,136.23,136.46,135.95,136.0,3534
|
|
2024-07-30 12:00:00+00:00,136.0,136.62,135.92,136.44,3816
|
|
2024-07-30 12:05:00+00:00,136.47,136.56,136.32,136.47,2107
|
|
2024-07-30 12:10:00+00:00,136.49,136.53,136.26,136.43,2115
|
|
2024-07-30 12:15:00+00:00,136.43,136.74,136.21,136.54,3679
|
|
2024-07-30 12:20:00+00:00,136.54,136.65,135.63,135.73,3465
|
|
2024-07-30 12:25:00+00:00,135.72,135.98,135.59,135.97,3430
|
|
2024-07-30 12:30:00+00:00,135.94,135.94,135.45,135.57,3372
|
|
2024-07-30 12:35:00+00:00,135.58,136.41,135.38,136.39,3720
|
|
2024-07-30 12:40:00+00:00,136.38,136.47,135.67,135.82,3616
|
|
2024-07-30 12:45:00+00:00,135.83,135.88,135.48,135.54,3296
|
|
2024-07-30 12:50:00+00:00,135.53,135.67,134.54,134.61,7031
|
|
2024-07-30 12:55:00+00:00,134.64,134.8,134.05,134.15,5564
|
|
2024-07-30 13:00:00+00:00,134.14,134.81,134.12,134.69,4734
|
|
2024-07-30 13:05:00+00:00,134.68,135.58,134.51,135.54,7283
|
|
2024-07-30 13:10:00+00:00,135.51,135.93,135.28,135.93,4705
|
|
2024-07-30 13:15:00+00:00,135.92,136.12,135.68,136.09,4755
|
|
2024-07-30 13:20:00+00:00,136.07,136.54,135.92,136.34,4360
|
|
2024-07-30 13:25:00+00:00,136.35,136.94,136.22,136.93,4667
|
|
2024-07-30 13:30:00+00:00,136.92,137.04,136.69,136.97,4405
|
|
2024-07-30 13:35:00+00:00,136.96,137.56,136.85,137.4,6693
|
|
2024-07-30 13:40:00+00:00,137.41,137.77,137.17,137.74,6089
|
|
2024-07-30 13:45:00+00:00,137.73,137.75,137.28,137.62,4493
|
|
2024-07-30 13:50:00+00:00,137.6,137.62,137.17,137.31,3230
|
|
2024-07-30 13:55:00+00:00,137.32,137.6,137.2,137.6,3408
|
|
2024-07-30 14:00:00+00:00,137.6,137.8,137.1,137.14,4146
|
|
2024-07-30 14:05:00+00:00,137.15,137.7,137.14,137.53,3396
|
|
2024-07-30 14:10:00+00:00,137.53,137.73,137.4,137.52,3246
|
|
2024-07-30 14:15:00+00:00,137.53,137.98,137.51,137.93,4322
|
|
2024-07-30 14:20:00+00:00,137.92,138.08,137.6,137.99,5056
|
|
2024-07-30 14:25:00+00:00,137.98,138.12,137.43,137.87,5812
|
|
2024-07-30 14:30:00+00:00,137.86,137.99,137.58,137.88,4595
|
|
2024-07-30 14:35:00+00:00,137.89,138.38,137.69,138.28,5824
|
|
2024-07-30 14:40:00+00:00,138.28,138.38,138.04,138.19,3534
|
|
2024-07-30 14:45:00+00:00,138.16,138.22,137.16,137.34,5475
|
|
2024-07-30 14:50:00+00:00,137.36,138.29,137.36,138.09,8253
|
|
2024-07-30 14:55:00+00:00,138.11,138.21,137.5,137.95,5828
|
|
2024-07-30 15:00:00+00:00,137.96,138.05,137.41,137.56,4992
|
|
2024-07-30 15:05:00+00:00,137.58,138.01,137.19,137.27,5187
|
|
2024-07-30 15:10:00+00:00,137.29,137.81,137.13,137.18,5981
|
|
2024-07-30 15:15:00+00:00,137.19,137.78,137.11,137.72,4540
|
|
2024-07-30 15:20:00+00:00,137.71,138.0,137.42,137.72,5175
|
|
2024-07-30 15:25:00+00:00,137.69,138.04,137.55,137.7,5401
|
|
2024-07-30 15:30:00+00:00,137.71,137.85,137.17,137.27,6999
|
|
2024-07-30 15:35:00+00:00,137.27,137.75,136.85,137.0,8968
|
|
2024-07-30 15:40:00+00:00,137.01,137.83,136.92,137.78,8119
|
|
2024-07-30 15:45:00+00:00,137.78,139.5,137.44,139.15,13175
|
|
2024-07-30 15:50:00+00:00,139.15,139.26,138.11,138.44,12536
|
|
2024-07-30 15:55:00+00:00,138.43,139.35,138.04,138.42,16873
|
|
2024-07-31 09:30:00+00:00,150.7,151.79,147.5,148.15,44951
|
|
2024-07-31 09:35:00+00:00,148.15,151.44,148.11,151.17,24144
|
|
2024-07-31 09:40:00+00:00,151.2,153.22,151.16,151.61,31618
|
|
2024-07-31 09:45:00+00:00,151.59,153.61,151.55,152.39,23854
|
|
2024-07-31 09:50:00+00:00,152.36,152.87,151.71,152.59,14431
|
|
2024-07-31 09:55:00+00:00,152.61,153.22,150.97,151.2,16148
|
|
2024-07-31 10:00:00+00:00,151.18,151.8,148.83,149.19,21343
|
|
2024-07-31 10:05:00+00:00,149.18,150.5,149.11,149.9,14662
|
|
2024-07-31 10:10:00+00:00,149.9,150.07,148.14,148.91,15837
|
|
2024-07-31 10:15:00+00:00,148.89,150.18,148.15,150.0,13884
|
|
2024-07-31 10:20:00+00:00,149.97,150.0,147.9,148.39,13118
|
|
2024-07-31 10:25:00+00:00,148.4,148.93,147.6,148.79,12143
|
|
2024-07-31 10:30:00+00:00,148.84,148.98,146.91,147.28,14445
|
|
2024-07-31 10:35:00+00:00,147.28,147.88,147.17,147.87,9727
|
|
2024-07-31 10:40:00+00:00,147.86,147.93,147.02,147.46,11731
|
|
2024-07-31 10:45:00+00:00,147.48,147.8,146.23,146.49,16676
|
|
2024-07-31 10:50:00+00:00,146.49,146.55,145.78,145.97,15689
|
|
2024-07-31 10:55:00+00:00,145.99,146.36,145.52,146.22,14978
|
|
2024-07-31 11:00:00+00:00,146.2,146.8,146.11,146.47,14272
|
|
2024-07-31 11:05:00+00:00,146.46,146.97,145.89,146.62,11821
|
|
2024-07-31 11:10:00+00:00,146.67,146.91,146.04,146.35,8713
|
|
2024-07-31 11:15:00+00:00,146.35,146.87,146.02,146.13,8017
|
|
2024-07-31 11:20:00+00:00,146.13,146.2,145.62,145.82,9198
|
|
2024-07-31 11:25:00+00:00,145.81,146.55,145.36,145.4,13084
|
|
2024-07-31 11:30:00+00:00,145.39,146.2,145.23,145.96,12269
|
|
2024-07-31 11:35:00+00:00,145.92,146.06,145.35,145.6,7658
|
|
2024-07-31 11:40:00+00:00,145.58,145.93,145.09,145.23,9454
|
|
2024-07-31 11:45:00+00:00,145.25,145.47,144.76,145.1,11842
|
|
2024-07-31 11:50:00+00:00,145.09,145.18,144.72,144.83,7898
|
|
2024-07-31 11:55:00+00:00,144.84,144.92,144.24,144.45,10590
|
|
2024-07-31 12:00:00+00:00,144.46,144.73,144.25,144.33,10036
|
|
2024-07-31 12:05:00+00:00,144.31,144.5,144.02,144.25,8831
|
|
2024-07-31 12:10:00+00:00,144.24,144.54,144.12,144.49,6651
|
|
2024-07-31 12:15:00+00:00,144.49,145.4,144.41,145.13,14290
|
|
2024-07-31 12:20:00+00:00,145.14,145.2,144.6,144.72,7191
|
|
2024-07-31 12:25:00+00:00,144.71,144.74,144.13,144.41,7719
|
|
2024-07-31 12:30:00+00:00,144.41,144.45,144.01,144.37,6993
|
|
2024-07-31 12:35:00+00:00,144.37,144.38,143.96,144.09,7556
|
|
2024-07-31 12:40:00+00:00,144.09,144.32,143.99,144.19,5782
|
|
2024-07-31 12:45:00+00:00,144.18,144.78,144.01,144.62,7435
|
|
2024-07-31 12:50:00+00:00,144.59,144.99,144.11,144.26,8074
|
|
2024-07-31 12:55:00+00:00,144.27,144.7,144.23,144.42,5183
|
|
2024-07-31 13:00:00+00:00,144.44,144.86,144.28,144.86,5051
|
|
2024-07-31 13:05:00+00:00,144.86,145.02,144.57,144.84,6091
|
|
2024-07-31 13:10:00+00:00,144.85,145.27,144.79,145.07,7717
|
|
2024-07-31 13:15:00+00:00,145.07,145.12,144.76,144.85,5230
|
|
2024-07-31 13:20:00+00:00,144.87,144.92,144.13,144.14,6739
|
|
2024-07-31 13:25:00+00:00,144.12,144.16,143.19,143.53,12247
|
|
2024-07-31 13:30:00+00:00,143.53,143.53,142.46,142.56,12342
|
|
2024-07-31 13:35:00+00:00,142.55,142.84,142.35,142.72,9699
|
|
2024-07-31 13:40:00+00:00,142.72,142.73,141.64,142.27,14447
|
|
2024-07-31 13:45:00+00:00,142.28,142.55,141.92,142.32,10963
|
|
2024-07-31 13:50:00+00:00,142.32,142.67,142.14,142.47,7467
|
|
2024-07-31 13:55:00+00:00,142.45,142.63,142.23,142.54,4807
|
|
2024-07-31 14:00:00+00:00,142.58,142.87,140.03,142.55,10229
|
|
2024-07-31 14:05:00+00:00,142.53,143.1,142.32,142.87,8540
|
|
2024-07-31 14:10:00+00:00,142.86,142.97,142.1,142.61,6158
|
|
2024-07-31 14:15:00+00:00,142.62,143.43,142.49,143.4,9203
|
|
2024-07-31 14:20:00+00:00,143.4,143.77,143.25,143.71,9578
|
|
2024-07-31 14:25:00+00:00,143.7,144.29,143.63,144.17,9587
|
|
2024-07-31 14:30:00+00:00,144.17,144.89,143.84,144.51,14368
|
|
2024-07-31 14:35:00+00:00,144.52,144.79,143.84,144.4,9993
|
|
2024-07-31 14:40:00+00:00,144.42,145.6,144.38,145.55,14357
|
|
2024-07-31 14:45:00+00:00,145.55,145.61,144.92,145.51,9952
|
|
2024-07-31 14:50:00+00:00,145.5,145.6,144.81,144.86,9222
|
|
2024-07-31 14:55:00+00:00,144.86,145.02,144.15,144.98,9825
|
|
2024-07-31 15:00:00+00:00,144.99,145.17,144.11,144.15,8087
|
|
2024-07-31 15:05:00+00:00,144.15,144.61,143.93,144.59,8462
|
|
2024-07-31 15:10:00+00:00,144.59,144.94,143.97,144.04,7717
|
|
2024-07-31 15:15:00+00:00,144.05,144.4,142.96,143.12,12562
|
|
2024-07-31 15:20:00+00:00,143.13,143.9,142.73,142.75,10131
|
|
2024-07-31 15:25:00+00:00,142.77,143.46,142.59,143.04,9666
|
|
2024-07-31 15:30:00+00:00,143.06,144.25,142.93,143.7,10776
|
|
2024-07-31 15:35:00+00:00,143.75,144.18,143.38,143.99,7396
|
|
2024-07-31 15:40:00+00:00,143.98,144.94,143.95,144.75,9791
|
|
2024-07-31 15:45:00+00:00,144.75,145.41,144.44,144.71,13598
|
|
2024-07-31 15:50:00+00:00,144.7,145.04,143.61,144.21,14193
|
|
2024-07-31 15:55:00+00:00,144.21,144.72,144.14,144.53,18438
|
|
2024-08-01 09:30:00+00:00,144.84,147.29,144.8,146.68,22527
|
|
2024-08-01 09:35:00+00:00,146.7,146.73,144.25,144.26,13607
|
|
2024-08-01 09:40:00+00:00,144.26,145.39,144.22,144.63,9796
|
|
2024-08-01 09:45:00+00:00,144.64,144.74,143.56,143.72,12611
|
|
2024-08-01 09:50:00+00:00,143.76,144.07,142.86,143.04,11703
|
|
2024-08-01 09:55:00+00:00,143.09,144.03,142.64,142.68,10131
|
|
2024-08-01 10:00:00+00:00,142.65,142.82,141.37,141.39,16374
|
|
2024-08-01 10:05:00+00:00,141.38,141.6,140.36,140.84,17603
|
|
2024-08-01 10:10:00+00:00,140.83,141.05,140.06,140.22,15057
|
|
2024-08-01 10:15:00+00:00,140.22,140.71,139.16,139.69,19593
|
|
2024-08-01 10:20:00+00:00,139.71,140.31,139.19,140.31,13478
|
|
2024-08-01 10:25:00+00:00,140.3,140.37,138.83,138.83,12968
|
|
2024-08-01 10:30:00+00:00,138.89,139.25,138.11,138.38,16798
|
|
2024-08-01 10:35:00+00:00,138.38,138.66,137.8,138.49,12962
|
|
2024-08-01 10:40:00+00:00,138.51,138.55,137.21,137.5,13750
|
|
2024-08-01 10:45:00+00:00,137.5,137.52,136.91,137.13,11707
|
|
2024-08-01 10:50:00+00:00,137.13,138.18,137.11,137.31,12195
|
|
2024-08-01 10:55:00+00:00,137.32,137.67,137.05,137.19,6975
|
|
2024-08-01 11:00:00+00:00,137.2,137.33,136.52,136.75,10201
|
|
2024-08-01 11:05:00+00:00,136.78,137.14,136.32,136.51,10053
|
|
2024-08-01 11:10:00+00:00,136.52,137.29,136.48,136.73,8134
|
|
2024-08-01 11:15:00+00:00,136.73,137.25,136.57,137.17,8822
|
|
2024-08-01 11:20:00+00:00,137.2,137.47,136.67,137.08,6305
|
|
2024-08-01 11:25:00+00:00,137.07,137.63,137.07,137.47,6626
|
|
2024-08-01 11:30:00+00:00,137.47,137.85,137.02,137.59,7827
|
|
2024-08-01 11:35:00+00:00,137.61,137.78,137.07,137.25,7332
|
|
2024-08-01 11:40:00+00:00,137.23,137.23,136.56,136.57,8900
|
|
2024-08-01 11:45:00+00:00,136.57,136.69,136.09,136.64,8630
|
|
2024-08-01 11:50:00+00:00,136.62,137.28,136.53,136.69,6317
|
|
2024-08-01 11:55:00+00:00,136.69,137.18,136.67,136.8,4377
|
|
2024-08-01 12:00:00+00:00,136.84,137.23,136.51,137.16,5696
|
|
2024-08-01 12:05:00+00:00,137.14,137.8,136.9,137.21,6707
|
|
2024-08-01 12:10:00+00:00,137.21,137.28,136.7,136.86,4931
|
|
2024-08-01 12:15:00+00:00,136.86,137.04,136.17,136.18,8112
|
|
2024-08-01 12:20:00+00:00,136.18,136.29,135.82,135.91,8550
|
|
2024-08-01 12:25:00+00:00,135.89,136.34,135.83,136.22,5869
|
|
2024-08-01 12:30:00+00:00,136.22,136.34,135.4,135.42,6030
|
|
2024-08-01 12:35:00+00:00,135.4,135.7,135.18,135.29,8288
|
|
2024-08-01 12:40:00+00:00,135.28,135.8,135.09,135.71,8322
|
|
2024-08-01 12:45:00+00:00,135.7,136.18,135.47,136.03,5853
|
|
2024-08-01 12:50:00+00:00,136.03,136.04,135.19,135.72,6864
|
|
2024-08-01 12:55:00+00:00,135.72,135.82,135.1,135.11,5660
|
|
2024-08-01 13:00:00+00:00,135.12,135.36,134.9,135.28,7357
|
|
2024-08-01 13:05:00+00:00,135.3,135.4,134.65,134.86,7117
|
|
2024-08-01 13:10:00+00:00,134.88,134.93,134.46,134.5,6074
|
|
2024-08-01 13:15:00+00:00,134.53,134.76,134.2,134.2,6160
|
|
2024-08-01 13:20:00+00:00,134.2,134.48,133.89,133.99,8617
|
|
2024-08-01 13:25:00+00:00,133.96,134.42,133.89,134.03,7753
|
|
2024-08-01 13:30:00+00:00,134.05,134.18,133.28,133.39,9246
|
|
2024-08-01 13:35:00+00:00,133.4,133.55,132.53,132.54,10883
|
|
2024-08-01 13:40:00+00:00,132.57,132.9,132.3,132.56,11459
|
|
2024-08-01 13:45:00+00:00,132.57,132.88,132.38,132.51,5888
|
|
2024-08-01 13:50:00+00:00,132.45,133.32,132.31,133.3,7343
|
|
2024-08-01 13:55:00+00:00,133.28,133.59,132.83,133.54,6701
|
|
2024-08-01 14:00:00+00:00,133.52,133.69,133.12,133.22,5146
|
|
2024-08-01 14:05:00+00:00,133.22,133.35,132.67,132.69,6460
|
|
2024-08-01 14:10:00+00:00,132.69,132.96,132.43,132.68,5551
|
|
2024-08-01 14:15:00+00:00,132.69,132.79,132.03,132.2,5926
|
|
2024-08-01 14:20:00+00:00,132.22,132.65,132.17,132.2,4810
|
|
2024-08-01 14:25:00+00:00,132.21,132.27,131.71,132.17,6426
|
|
2024-08-01 14:30:00+00:00,132.17,132.36,131.34,131.53,7139
|
|
2024-08-01 14:35:00+00:00,131.52,132.29,131.33,132.13,5694
|
|
2024-08-01 14:40:00+00:00,132.11,132.43,131.33,131.34,6470
|
|
2024-08-01 14:45:00+00:00,131.34,131.51,131.02,131.14,8725
|
|
2024-08-01 14:50:00+00:00,131.13,131.4,130.69,130.74,7701
|
|
2024-08-01 14:55:00+00:00,130.74,131.01,130.3,130.4,10236
|
|
2024-08-01 15:00:00+00:00,130.39,131.19,130.24,130.68,11910
|
|
2024-08-01 15:05:00+00:00,130.69,130.93,130.27,130.42,7875
|
|
2024-08-01 15:10:00+00:00,130.41,131.41,130.4,131.23,10458
|
|
2024-08-01 15:15:00+00:00,131.23,131.68,130.96,131.65,8154
|
|
2024-08-01 15:20:00+00:00,131.66,131.86,131.22,131.75,7234
|
|
2024-08-01 15:25:00+00:00,131.78,131.98,131.42,131.94,6851
|
|
2024-08-01 15:30:00+00:00,131.96,132.58,131.95,132.05,10559
|
|
2024-08-01 15:35:00+00:00,132.06,132.81,131.88,132.78,8839
|
|
2024-08-01 15:40:00+00:00,132.78,132.78,131.71,132.03,8699
|
|
2024-08-01 15:45:00+00:00,132.03,132.85,131.85,132.75,9049
|
|
2024-08-01 15:50:00+00:00,132.77,132.89,132.01,132.38,13134
|
|
2024-08-01 15:55:00+00:00,132.44,132.63,131.89,132.55,18983
|
|
2024-08-02 09:30:00+00:00,133.5,135.58,133.12,133.42,34748
|
|
2024-08-02 09:35:00+00:00,133.42,137.1,133.09,136.85,26741
|
|
2024-08-02 09:40:00+00:00,136.84,137.08,135.41,136.38,15667
|
|
2024-08-02 09:45:00+00:00,136.38,136.83,134.22,135.1,16453
|
|
2024-08-02 09:50:00+00:00,135.1,136.25,135.04,136.24,9600
|
|
2024-08-02 09:55:00+00:00,136.25,136.9,135.62,135.75,12362
|
|
2024-08-02 10:00:00+00:00,135.75,136.54,134.82,136.06,10132
|
|
2024-08-02 10:05:00+00:00,136.03,136.09,134.18,134.64,10335
|
|
2024-08-02 10:10:00+00:00,134.61,134.99,132.61,132.74,13966
|
|
2024-08-02 10:15:00+00:00,132.77,133.98,132.69,133.56,12064
|
|
2024-08-02 10:20:00+00:00,133.63,134.76,133.29,133.33,13830
|
|
2024-08-02 10:25:00+00:00,133.34,135.66,133.3,134.95,10809
|
|
2024-08-02 10:30:00+00:00,134.97,135.19,133.99,134.28,8112
|
|
2024-08-02 10:35:00+00:00,134.32,134.4,133.41,133.42,8160
|
|
2024-08-02 10:40:00+00:00,133.44,134.38,132.92,134.26,6588
|
|
2024-08-02 10:45:00+00:00,134.27,135.52,134.0,135.49,7719
|
|
2024-08-02 10:50:00+00:00,135.46,135.82,134.47,134.53,7306
|
|
2024-08-02 10:55:00+00:00,134.53,134.83,133.78,134.15,6584
|
|
2024-08-02 11:00:00+00:00,134.18,134.69,133.61,134.49,6253
|
|
2024-08-02 11:05:00+00:00,134.5,135.8,134.47,135.63,8314
|
|
2024-08-02 11:10:00+00:00,135.64,136.78,135.41,135.94,12030
|
|
2024-08-02 11:15:00+00:00,135.96,136.26,135.42,135.73,7444
|
|
2024-08-02 11:20:00+00:00,135.72,136.2,135.31,136.12,5789
|
|
2024-08-02 11:25:00+00:00,136.1,136.17,135.14,135.16,5620
|
|
2024-08-02 11:30:00+00:00,135.15,136.32,135.02,136.02,6596
|
|
2024-08-02 11:35:00+00:00,136.0,136.27,135.49,135.69,7034
|
|
2024-08-02 11:40:00+00:00,135.67,136.25,135.51,136.03,4676
|
|
2024-08-02 11:45:00+00:00,136.02,136.26,135.53,135.75,5775
|
|
2024-08-02 11:50:00+00:00,135.72,136.0,135.29,135.41,5640
|
|
2024-08-02 11:55:00+00:00,135.43,136.25,135.4,135.75,5320
|
|
2024-08-02 12:00:00+00:00,135.79,136.1,134.76,135.51,5330
|
|
2024-08-02 12:05:00+00:00,135.44,135.9,135.14,135.37,4317
|
|
2024-08-02 12:10:00+00:00,135.38,135.5,134.77,135.02,5667
|
|
2024-08-02 12:15:00+00:00,135.02,135.57,134.84,135.53,3946
|
|
2024-08-02 12:20:00+00:00,135.53,136.05,135.05,135.08,4629
|
|
2024-08-02 12:25:00+00:00,135.08,135.42,134.84,134.92,4382
|
|
2024-08-02 12:30:00+00:00,134.93,134.99,134.25,134.5,5052
|
|
2024-08-02 12:35:00+00:00,134.5,134.59,133.85,134.06,4699
|
|
2024-08-02 12:40:00+00:00,134.06,134.74,133.99,134.3,4468
|
|
2024-08-02 12:45:00+00:00,134.28,134.62,133.64,133.68,4818
|
|
2024-08-02 12:50:00+00:00,133.65,133.7,132.83,132.93,5771
|
|
2024-08-02 12:55:00+00:00,132.92,133.52,132.62,133.27,6099
|
|
2024-08-02 13:00:00+00:00,133.27,133.49,132.64,133.01,4913
|
|
2024-08-02 13:05:00+00:00,133.03,134.34,133.01,134.24,6891
|
|
2024-08-02 13:10:00+00:00,134.27,134.67,133.73,134.33,5690
|
|
2024-08-02 13:15:00+00:00,134.4,134.56,133.85,134.06,3962
|
|
2024-08-02 13:20:00+00:00,134.11,134.19,133.36,133.36,3873
|
|
2024-08-02 13:25:00+00:00,133.39,133.67,133.0,133.11,3540
|
|
2024-08-02 13:30:00+00:00,133.08,133.35,132.73,132.97,4933
|
|
2024-08-02 13:35:00+00:00,132.97,133.01,132.34,132.49,5249
|
|
2024-08-02 13:40:00+00:00,132.44,132.6,132.03,132.49,4302
|
|
2024-08-02 13:45:00+00:00,132.5,132.77,132.12,132.14,3797
|
|
2024-08-02 13:50:00+00:00,132.17,132.39,131.83,131.85,5263
|
|
2024-08-02 13:55:00+00:00,131.84,132.53,131.82,132.5,4489
|
|
2024-08-02 14:00:00+00:00,132.48,133.0,132.28,132.89,5924
|
|
2024-08-02 14:05:00+00:00,132.89,133.2,132.62,132.77,5465
|
|
2024-08-02 14:10:00+00:00,132.75,133.0,132.53,132.62,3363
|
|
2024-08-02 14:15:00+00:00,132.64,133.1,132.61,132.99,4058
|
|
2024-08-02 14:20:00+00:00,132.98,133.69,132.86,133.61,4426
|
|
2024-08-02 14:25:00+00:00,133.66,133.92,133.43,133.89,4193
|
|
2024-08-02 14:30:00+00:00,133.88,134.13,133.53,133.53,4762
|
|
2024-08-02 14:35:00+00:00,133.51,133.59,133.01,133.01,3677
|
|
2024-08-02 14:40:00+00:00,133.03,133.21,132.66,132.67,4072
|
|
2024-08-02 14:45:00+00:00,132.66,133.01,132.54,132.76,4669
|
|
2024-08-02 14:50:00+00:00,132.77,133.16,132.63,133.16,3915
|
|
2024-08-02 14:55:00+00:00,133.17,133.38,132.76,132.76,4568
|
|
2024-08-02 15:00:00+00:00,132.77,133.2,132.59,133.09,4603
|
|
2024-08-02 15:05:00+00:00,133.1,133.59,132.84,133.36,4295
|
|
2024-08-02 15:10:00+00:00,133.37,133.6,133.05,133.57,3313
|
|
2024-08-02 15:15:00+00:00,133.58,133.74,133.06,133.1,4611
|
|
2024-08-02 15:20:00+00:00,133.1,133.11,132.04,132.21,7412
|
|
2024-08-02 15:25:00+00:00,132.21,132.81,131.93,132.81,7011
|
|
2024-08-02 15:30:00+00:00,132.8,133.22,132.53,132.83,6052
|
|
2024-08-02 15:35:00+00:00,132.81,132.82,131.86,131.91,5663
|
|
2024-08-02 15:40:00+00:00,131.92,132.31,131.82,132.18,5888
|
|
2024-08-02 15:45:00+00:00,132.16,132.48,132.0,132.09,6237
|
|
2024-08-02 15:50:00+00:00,132.08,132.3,131.33,132.13,12032
|
|
2024-08-02 15:55:00+00:00,132.15,132.79,131.86,132.52,20444
|
|
2024-08-05 09:30:00+00:00,122.16,125.68,121.82,124.98,28079
|
|
2024-08-05 09:35:00+00:00,125.0,129.41,124.83,129.17,16923
|
|
2024-08-05 09:40:00+00:00,129.17,129.17,126.93,128.6,15371
|
|
2024-08-05 09:45:00+00:00,128.56,130.81,128.45,130.44,12459
|
|
2024-08-05 09:50:00+00:00,130.44,130.87,129.58,130.43,11046
|
|
2024-08-05 09:55:00+00:00,130.45,131.68,130.01,131.22,10700
|
|
2024-08-05 10:00:00+00:00,131.22,133.93,131.22,133.1,15094
|
|
2024-08-05 10:05:00+00:00,133.05,133.78,131.35,132.09,13086
|
|
2024-08-05 10:10:00+00:00,132.05,133.37,131.34,133.1,8568
|
|
2024-08-05 10:15:00+00:00,133.08,134.88,132.49,134.64,10586
|
|
2024-08-05 10:20:00+00:00,134.61,134.61,132.6,133.5,10067
|
|
2024-08-05 10:25:00+00:00,133.45,134.29,132.04,132.04,7824
|
|
2024-08-05 10:30:00+00:00,132.03,134.38,131.97,134.35,6526
|
|
2024-08-05 10:35:00+00:00,134.35,135.0,133.71,134.5,8111
|
|
2024-08-05 10:40:00+00:00,134.43,135.34,134.01,134.09,8694
|
|
2024-08-05 10:45:00+00:00,134.1,134.57,133.54,134.11,5896
|
|
2024-08-05 10:50:00+00:00,134.12,135.71,133.52,135.4,7497
|
|
2024-08-05 10:55:00+00:00,135.4,135.56,133.9,134.13,6941
|
|
2024-08-05 11:00:00+00:00,134.14,134.48,133.05,133.65,7364
|
|
2024-08-05 11:05:00+00:00,133.64,135.46,133.36,134.81,8005
|
|
2024-08-05 11:10:00+00:00,134.8,136.14,134.68,135.99,8660
|
|
2024-08-05 11:15:00+00:00,135.98,136.78,135.66,136.06,8478
|
|
2024-08-05 11:20:00+00:00,136.08,136.98,135.99,136.88,6330
|
|
2024-08-05 11:25:00+00:00,136.82,136.88,135.45,135.75,6780
|
|
2024-08-05 11:30:00+00:00,135.78,136.43,135.65,135.98,5497
|
|
2024-08-05 11:35:00+00:00,135.95,137.79,135.9,137.62,9294
|
|
2024-08-05 11:40:00+00:00,137.62,137.88,136.71,136.96,8142
|
|
2024-08-05 11:45:00+00:00,136.98,137.54,136.25,136.27,6498
|
|
2024-08-05 11:50:00+00:00,136.27,136.59,135.83,136.19,5550
|
|
2024-08-05 11:55:00+00:00,136.15,136.41,135.55,136.08,5036
|
|
2024-08-05 12:00:00+00:00,136.06,136.96,135.65,136.53,5531
|
|
2024-08-05 12:05:00+00:00,136.51,136.66,135.82,136.35,3347
|
|
2024-08-05 12:10:00+00:00,136.34,137.09,136.23,136.88,5421
|
|
2024-08-05 12:15:00+00:00,136.98,137.56,136.78,137.55,4644
|
|
2024-08-05 12:20:00+00:00,137.55,138.49,136.93,138.49,7960
|
|
2024-08-05 12:25:00+00:00,138.49,139.14,138.39,139.06,9239
|
|
2024-08-05 12:30:00+00:00,139.07,139.12,138.27,138.48,7693
|
|
2024-08-05 12:35:00+00:00,138.44,138.48,136.94,137.3,6861
|
|
2024-08-05 12:40:00+00:00,137.34,138.13,137.21,137.49,4762
|
|
2024-08-05 12:45:00+00:00,137.5,137.5,136.63,136.86,4867
|
|
2024-08-05 12:50:00+00:00,136.86,137.18,136.12,136.22,4312
|
|
2024-08-05 12:55:00+00:00,136.24,136.46,135.81,136.05,6509
|
|
2024-08-05 13:00:00+00:00,136.0,136.44,135.9,136.22,3872
|
|
2024-08-05 13:05:00+00:00,136.19,136.86,135.91,136.36,4776
|
|
2024-08-05 13:10:00+00:00,136.39,136.81,135.91,136.59,4088
|
|
2024-08-05 13:15:00+00:00,136.57,137.3,136.54,137.14,3841
|
|
2024-08-05 13:20:00+00:00,137.11,137.72,136.84,136.92,4474
|
|
2024-08-05 13:25:00+00:00,136.91,137.35,136.38,136.6,3616
|
|
2024-08-05 13:30:00+00:00,136.58,137.4,136.57,137.38,3024
|
|
2024-08-05 13:35:00+00:00,137.37,137.41,136.7,137.01,2941
|
|
2024-08-05 13:40:00+00:00,137.01,137.69,136.83,137.34,4172
|
|
2024-08-05 13:45:00+00:00,137.33,137.44,136.29,136.38,3463
|
|
2024-08-05 13:50:00+00:00,136.4,136.68,136.16,136.4,3334
|
|
2024-08-05 13:55:00+00:00,136.39,136.82,135.84,136.08,4423
|
|
2024-08-05 14:00:00+00:00,136.05,136.23,134.88,134.95,9019
|
|
2024-08-05 14:05:00+00:00,134.97,135.33,134.82,135.18,5122
|
|
2024-08-05 14:10:00+00:00,135.22,135.49,134.63,134.67,5524
|
|
2024-08-05 14:15:00+00:00,134.68,135.46,134.51,135.28,4525
|
|
2024-08-05 14:20:00+00:00,135.27,135.57,134.88,134.95,3742
|
|
2024-08-05 14:25:00+00:00,134.95,135.75,134.94,135.64,3765
|
|
2024-08-05 14:30:00+00:00,135.63,136.11,135.49,135.71,4244
|
|
2024-08-05 14:35:00+00:00,135.69,136.03,135.1,135.3,3971
|
|
2024-08-05 14:40:00+00:00,135.3,135.66,134.77,134.77,4741
|
|
2024-08-05 14:45:00+00:00,134.79,135.08,134.45,134.57,4765
|
|
2024-08-05 14:50:00+00:00,134.6,135.43,134.6,134.94,4054
|
|
2024-08-05 14:55:00+00:00,134.97,135.0,134.42,134.66,3570
|
|
2024-08-05 15:00:00+00:00,134.67,135.68,134.67,135.68,5058
|
|
2024-08-05 15:05:00+00:00,135.65,135.65,134.57,134.68,4268
|
|
2024-08-05 15:10:00+00:00,134.69,135.28,134.5,134.55,3619
|
|
2024-08-05 15:15:00+00:00,134.54,134.83,134.34,134.68,4659
|
|
2024-08-05 15:20:00+00:00,134.71,135.32,134.63,135.09,4044
|
|
2024-08-05 15:25:00+00:00,135.1,135.46,134.75,135.36,4148
|
|
2024-08-05 15:30:00+00:00,135.33,135.55,134.66,135.09,5361
|
|
2024-08-05 15:35:00+00:00,135.11,135.46,134.81,135.22,3571
|
|
2024-08-05 15:40:00+00:00,135.22,135.42,134.52,134.56,4065
|
|
2024-08-05 15:45:00+00:00,134.56,135.2,134.4,135.1,6567
|
|
2024-08-05 15:50:00+00:00,135.11,135.44,134.63,134.81,7516
|
|
2024-08-05 15:55:00+00:00,134.82,134.97,134.34,134.85,23137
|
|
2024-08-06 09:30:00+00:00,135.08,136.44,132.62,132.85,18510
|
|
2024-08-06 09:35:00+00:00,132.83,132.95,131.36,132.13,16480
|
|
2024-08-06 09:40:00+00:00,132.14,132.38,129.1,130.32,22034
|
|
2024-08-06 09:45:00+00:00,130.35,131.9,129.76,131.82,14145
|
|
2024-08-06 09:50:00+00:00,131.81,132.45,130.92,132.42,13036
|
|
2024-08-06 09:55:00+00:00,132.33,133.18,132.01,132.66,12057
|
|
2024-08-06 10:00:00+00:00,132.67,133.09,132.0,132.47,8254
|
|
2024-08-06 10:05:00+00:00,132.45,133.91,132.21,133.69,12663
|
|
2024-08-06 10:10:00+00:00,133.7,133.74,132.29,132.59,9776
|
|
2024-08-06 10:15:00+00:00,132.57,132.9,131.8,132.68,7939
|
|
2024-08-06 10:20:00+00:00,132.67,133.21,132.29,132.75,7502
|
|
2024-08-06 10:25:00+00:00,132.77,132.8,131.91,131.95,8183
|
|
2024-08-06 10:30:00+00:00,131.95,132.29,131.35,132.2,8149
|
|
2024-08-06 10:35:00+00:00,132.2,132.93,131.94,132.39,7271
|
|
2024-08-06 10:40:00+00:00,132.39,132.92,132.34,132.67,5601
|
|
2024-08-06 10:45:00+00:00,132.72,132.99,132.25,132.47,8042
|
|
2024-08-06 10:50:00+00:00,132.45,132.69,132.1,132.5,5266
|
|
2024-08-06 10:55:00+00:00,132.58,132.71,132.32,132.52,6166
|
|
2024-08-06 11:00:00+00:00,132.52,132.8,131.78,131.83,7459
|
|
2024-08-06 11:05:00+00:00,131.81,132.49,131.67,132.29,5547
|
|
2024-08-06 11:10:00+00:00,132.31,132.44,131.35,131.39,7306
|
|
2024-08-06 11:15:00+00:00,131.38,131.74,131.0,131.44,6041
|
|
2024-08-06 11:20:00+00:00,131.44,131.89,131.1,131.52,4980
|
|
2024-08-06 11:25:00+00:00,131.53,131.65,130.78,130.8,5268
|
|
2024-08-06 11:30:00+00:00,130.84,131.47,130.77,131.33,6253
|
|
2024-08-06 11:35:00+00:00,131.35,131.66,130.91,131.11,5038
|
|
2024-08-06 11:40:00+00:00,131.14,131.29,130.75,131.26,5639
|
|
2024-08-06 11:45:00+00:00,131.28,131.91,131.15,131.91,4832
|
|
2024-08-06 11:50:00+00:00,131.9,132.11,131.61,131.83,4823
|
|
2024-08-06 11:55:00+00:00,131.89,132.11,131.75,132.03,3189
|
|
2024-08-06 12:00:00+00:00,132.06,132.36,131.75,131.9,4828
|
|
2024-08-06 12:05:00+00:00,131.88,132.17,131.61,131.89,3329
|
|
2024-08-06 12:10:00+00:00,131.9,132.1,131.76,132.02,3109
|
|
2024-08-06 12:15:00+00:00,132.01,132.38,131.98,132.28,4100
|
|
2024-08-06 12:20:00+00:00,132.27,132.45,131.9,132.09,4054
|
|
2024-08-06 12:25:00+00:00,132.08,132.08,131.66,131.97,3559
|
|
2024-08-06 12:30:00+00:00,132.0,132.26,131.88,132.18,3392
|
|
2024-08-06 12:35:00+00:00,132.18,132.3,131.75,132.19,3785
|
|
2024-08-06 12:40:00+00:00,132.23,132.48,132.03,132.24,3468
|
|
2024-08-06 12:45:00+00:00,132.28,132.68,132.28,132.62,3926
|
|
2024-08-06 12:50:00+00:00,132.64,133.69,132.63,133.58,7046
|
|
2024-08-06 12:55:00+00:00,133.58,133.72,133.27,133.56,4667
|
|
2024-08-06 13:00:00+00:00,133.56,133.92,133.25,133.92,4654
|
|
2024-08-06 13:05:00+00:00,133.91,134.21,133.61,133.69,4998
|
|
2024-08-06 13:10:00+00:00,133.7,133.74,133.35,133.51,3364
|
|
2024-08-06 13:15:00+00:00,133.51,133.56,133.12,133.45,3226
|
|
2024-08-06 13:20:00+00:00,133.45,133.51,133.04,133.17,3570
|
|
2024-08-06 13:25:00+00:00,133.13,133.53,133.01,133.47,3282
|
|
2024-08-06 13:30:00+00:00,133.47,133.56,133.09,133.14,2862
|
|
2024-08-06 13:35:00+00:00,133.12,133.3,133.02,133.19,2200
|
|
2024-08-06 13:40:00+00:00,133.16,133.26,132.9,133.02,3164
|
|
2024-08-06 13:45:00+00:00,133.03,133.39,132.91,133.2,2662
|
|
2024-08-06 13:50:00+00:00,133.21,133.51,133.08,133.41,2003
|
|
2024-08-06 13:55:00+00:00,133.41,133.48,132.87,132.9,3478
|
|
2024-08-06 14:00:00+00:00,132.92,132.95,132.32,132.32,5238
|
|
2024-08-06 14:05:00+00:00,132.35,132.52,131.74,131.94,7008
|
|
2024-08-06 14:10:00+00:00,131.96,132.19,131.75,131.9,4614
|
|
2024-08-06 14:15:00+00:00,131.9,132.24,131.85,132.09,4595
|
|
2024-08-06 14:20:00+00:00,132.07,132.6,132.01,132.48,5321
|
|
2024-08-06 14:25:00+00:00,132.47,132.67,132.24,132.64,3876
|
|
2024-08-06 14:30:00+00:00,132.64,132.64,132.38,132.57,3115
|
|
2024-08-06 14:35:00+00:00,132.58,132.67,132.38,132.44,3325
|
|
2024-08-06 14:40:00+00:00,132.44,132.54,132.25,132.3,3846
|
|
2024-08-06 14:45:00+00:00,132.33,132.65,132.27,132.53,3515
|
|
2024-08-06 14:50:00+00:00,132.52,132.74,132.45,132.63,3100
|
|
2024-08-06 14:55:00+00:00,132.66,132.73,131.73,131.73,6175
|
|
2024-08-06 15:00:00+00:00,131.76,131.86,130.74,130.87,6334
|
|
2024-08-06 15:05:00+00:00,130.88,131.13,130.51,130.85,6674
|
|
2024-08-06 15:10:00+00:00,130.85,131.17,130.61,130.64,5330
|
|
2024-08-06 15:15:00+00:00,130.66,130.88,130.14,130.72,6813
|
|
2024-08-06 15:20:00+00:00,130.75,131.52,130.6,131.49,5745
|
|
2024-08-06 15:25:00+00:00,131.48,131.59,131.05,131.36,5466
|
|
2024-08-06 15:30:00+00:00,131.37,131.75,131.13,131.63,4678
|
|
2024-08-06 15:35:00+00:00,131.62,131.7,131.22,131.23,5612
|
|
2024-08-06 15:40:00+00:00,131.26,131.48,131.14,131.38,4918
|
|
2024-08-06 15:45:00+00:00,131.38,131.63,130.79,130.82,6314
|
|
2024-08-06 15:50:00+00:00,130.8,131.34,130.51,130.57,9549
|
|
2024-08-06 15:55:00+00:00,130.59,130.84,129.93,130.14,16655
|
|
2024-08-07 09:30:00+00:00,133.83,134.71,133.09,133.62,17913
|
|
2024-08-07 09:35:00+00:00,133.65,134.71,133.12,134.32,11731
|
|
2024-08-07 09:40:00+00:00,134.31,135.78,134.07,135.23,16814
|
|
2024-08-07 09:45:00+00:00,135.26,135.76,134.4,135.65,9034
|
|
2024-08-07 09:50:00+00:00,135.64,136.24,134.75,135.06,13444
|
|
2024-08-07 09:55:00+00:00,135.04,135.04,133.92,134.33,10388
|
|
2024-08-07 10:00:00+00:00,134.35,134.75,134.14,134.39,7040
|
|
2024-08-07 10:05:00+00:00,134.42,136.05,134.26,135.99,13346
|
|
2024-08-07 10:10:00+00:00,135.97,136.03,134.37,134.61,9450
|
|
2024-08-07 10:15:00+00:00,134.61,135.19,134.22,134.41,8152
|
|
2024-08-07 10:20:00+00:00,134.45,135.5,134.45,135.07,6968
|
|
2024-08-07 10:25:00+00:00,135.09,135.27,133.22,133.64,9005
|
|
2024-08-07 10:30:00+00:00,133.69,134.38,133.48,134.01,6002
|
|
2024-08-07 10:35:00+00:00,134.02,134.2,133.45,133.6,4301
|
|
2024-08-07 10:40:00+00:00,133.67,134.4,133.32,134.39,5235
|
|
2024-08-07 10:45:00+00:00,134.38,134.74,134.22,134.69,4833
|
|
2024-08-07 10:50:00+00:00,134.68,134.93,134.32,134.44,4444
|
|
2024-08-07 10:55:00+00:00,134.42,134.99,134.41,134.91,4393
|
|
2024-08-07 11:00:00+00:00,134.92,135.55,134.69,135.52,5935
|
|
2024-08-07 11:05:00+00:00,135.51,135.8,135.28,135.5,4800
|
|
2024-08-07 11:10:00+00:00,135.5,135.55,134.83,134.97,4368
|
|
2024-08-07 11:15:00+00:00,134.97,135.16,134.44,134.75,3741
|
|
2024-08-07 11:20:00+00:00,134.73,135.02,134.56,134.62,3556
|
|
2024-08-07 11:25:00+00:00,134.63,134.79,134.39,134.62,4031
|
|
2024-08-07 11:30:00+00:00,134.65,134.8,134.31,134.57,2931
|
|
2024-08-07 11:35:00+00:00,134.6,134.9,134.31,134.49,3772
|
|
2024-08-07 11:40:00+00:00,134.5,134.5,133.48,133.53,5404
|
|
2024-08-07 11:45:00+00:00,133.53,133.6,132.81,133.13,6876
|
|
2024-08-07 11:50:00+00:00,133.13,133.55,132.96,133.44,3939
|
|
2024-08-07 11:55:00+00:00,133.45,133.54,133.11,133.39,3057
|
|
2024-08-07 12:00:00+00:00,133.44,133.45,131.95,132.17,6234
|
|
2024-08-07 12:05:00+00:00,132.16,132.68,132.06,132.52,4342
|
|
2024-08-07 12:10:00+00:00,132.49,133.18,132.31,133.12,4875
|
|
2024-08-07 12:15:00+00:00,133.1,133.31,132.72,132.78,3438
|
|
2024-08-07 12:20:00+00:00,132.81,133.78,132.72,133.75,4399
|
|
2024-08-07 12:25:00+00:00,133.75,133.81,133.39,133.5,2993
|
|
2024-08-07 12:30:00+00:00,133.52,133.76,133.25,133.69,2043
|
|
2024-08-07 12:35:00+00:00,133.67,133.79,133.26,133.32,1936
|
|
2024-08-07 12:40:00+00:00,133.33,133.65,132.84,132.97,2755
|
|
2024-08-07 12:45:00+00:00,132.95,133.15,132.37,132.48,3634
|
|
2024-08-07 12:50:00+00:00,132.5,132.6,132.22,132.46,3048
|
|
2024-08-07 12:55:00+00:00,132.45,132.89,132.35,132.52,2227
|
|
2024-08-07 13:00:00+00:00,132.48,132.73,132.07,132.37,2758
|
|
2024-08-07 13:05:00+00:00,132.37,132.77,131.9,131.95,2849
|
|
2024-08-07 13:10:00+00:00,131.94,132.13,131.66,131.92,4071
|
|
2024-08-07 13:15:00+00:00,131.91,131.97,131.05,131.19,4162
|
|
2024-08-07 13:20:00+00:00,131.2,131.82,131.1,131.77,3952
|
|
2024-08-07 13:25:00+00:00,131.78,132.08,131.37,131.42,2789
|
|
2024-08-07 13:30:00+00:00,131.39,131.98,131.34,131.97,2878
|
|
2024-08-07 13:35:00+00:00,131.97,132.43,131.93,132.02,3270
|
|
2024-08-07 13:40:00+00:00,132.01,132.21,131.83,131.92,2228
|
|
2024-08-07 13:45:00+00:00,131.94,132.13,131.12,131.19,3221
|
|
2024-08-07 13:50:00+00:00,131.18,131.48,130.94,131.31,3678
|
|
2024-08-07 13:55:00+00:00,131.3,131.42,130.82,131.2,2982
|
|
2024-08-07 14:00:00+00:00,131.18,131.41,130.88,130.99,3329
|
|
2024-08-07 14:05:00+00:00,130.96,131.15,130.48,130.55,3299
|
|
2024-08-07 14:10:00+00:00,130.55,130.68,129.86,129.92,5113
|
|
2024-08-07 14:15:00+00:00,129.96,130.06,129.45,129.59,4858
|
|
2024-08-07 14:20:00+00:00,129.56,130.59,129.48,130.54,3635
|
|
2024-08-07 14:25:00+00:00,130.55,130.89,130.37,130.37,3674
|
|
2024-08-07 14:30:00+00:00,130.34,130.37,129.75,129.94,4578
|
|
2024-08-07 14:35:00+00:00,129.92,130.35,129.83,130.23,3716
|
|
2024-08-07 14:40:00+00:00,130.23,130.78,130.21,130.31,3365
|
|
2024-08-07 14:45:00+00:00,130.3,130.58,129.84,130.27,3361
|
|
2024-08-07 14:50:00+00:00,130.29,130.58,130.12,130.48,3717
|
|
2024-08-07 14:55:00+00:00,130.5,131.05,130.43,130.62,3877
|
|
2024-08-07 15:00:00+00:00,130.62,131.61,130.47,131.61,3836
|
|
2024-08-07 15:05:00+00:00,131.58,131.75,131.14,131.34,4318
|
|
2024-08-07 15:10:00+00:00,131.32,131.52,130.75,130.91,3658
|
|
2024-08-07 15:15:00+00:00,130.93,131.31,130.86,131.19,3190
|
|
2024-08-07 15:20:00+00:00,131.21,131.54,130.67,130.73,3307
|
|
2024-08-07 15:25:00+00:00,130.73,130.8,130.27,130.63,3486
|
|
2024-08-07 15:30:00+00:00,130.64,130.75,130.11,130.22,4693
|
|
2024-08-07 15:35:00+00:00,130.25,130.69,130.18,130.34,3371
|
|
2024-08-07 15:40:00+00:00,130.36,130.43,129.93,130.07,4035
|
|
2024-08-07 15:45:00+00:00,130.06,130.26,129.85,130.13,5051
|
|
2024-08-07 15:50:00+00:00,130.14,130.19,128.74,128.88,7652
|
|
2024-08-07 15:55:00+00:00,128.93,129.0,128.37,128.67,12434
|
|
2024-08-08 09:30:00+00:00,131.97,132.25,130.34,130.89,13116
|
|
2024-08-08 09:35:00+00:00,130.86,131.34,129.66,129.82,9393
|
|
2024-08-08 09:40:00+00:00,129.81,130.72,129.52,129.71,6893
|
|
2024-08-08 09:45:00+00:00,129.68,130.38,129.11,129.63,7334
|
|
2024-08-08 09:50:00+00:00,129.66,130.54,128.94,130.47,6979
|
|
2024-08-08 09:55:00+00:00,130.47,131.44,130.25,131.39,7211
|
|
2024-08-08 10:00:00+00:00,131.35,132.13,131.12,132.13,9332
|
|
2024-08-08 10:05:00+00:00,132.13,132.56,131.36,132.54,8633
|
|
2024-08-08 10:10:00+00:00,132.54,132.56,131.89,132.37,6317
|
|
2024-08-08 10:15:00+00:00,132.35,133.22,132.19,132.52,7745
|
|
2024-08-08 10:20:00+00:00,132.55,133.03,132.25,132.92,6117
|
|
2024-08-08 10:25:00+00:00,132.93,133.67,132.62,133.52,6859
|
|
2024-08-08 10:30:00+00:00,133.54,133.78,132.96,133.32,6730
|
|
2024-08-08 10:35:00+00:00,133.34,133.81,133.08,133.63,5712
|
|
2024-08-08 10:40:00+00:00,133.64,134.15,133.5,133.68,7025
|
|
2024-08-08 10:45:00+00:00,133.71,134.26,133.36,134.25,5563
|
|
2024-08-08 10:50:00+00:00,134.21,134.47,133.86,134.34,5983
|
|
2024-08-08 10:55:00+00:00,134.37,135.06,134.24,135.0,8978
|
|
2024-08-08 11:00:00+00:00,134.99,135.02,134.4,134.81,5061
|
|
2024-08-08 11:05:00+00:00,134.79,134.92,134.26,134.34,4521
|
|
2024-08-08 11:10:00+00:00,134.37,134.38,133.5,133.62,7086
|
|
2024-08-08 11:15:00+00:00,133.63,133.83,133.48,133.56,3947
|
|
2024-08-08 11:20:00+00:00,133.58,134.26,133.57,134.23,5211
|
|
2024-08-08 11:25:00+00:00,134.21,134.5,134.04,134.15,3941
|
|
2024-08-08 11:30:00+00:00,134.17,134.8,134.15,134.58,4604
|
|
2024-08-08 11:35:00+00:00,134.53,134.7,134.11,134.17,2958
|
|
2024-08-08 11:40:00+00:00,134.17,134.5,134.0,134.25,2679
|
|
2024-08-08 11:45:00+00:00,134.25,134.27,133.95,134.06,2950
|
|
2024-08-08 11:50:00+00:00,134.05,134.72,134.03,134.68,2943
|
|
2024-08-08 11:55:00+00:00,134.64,134.98,134.61,134.8,3348
|
|
2024-08-08 12:00:00+00:00,134.78,135.26,134.67,135.22,5468
|
|
2024-08-08 12:05:00+00:00,135.21,135.5,135.08,135.08,4795
|
|
2024-08-08 12:10:00+00:00,135.09,135.25,134.83,135.0,2607
|
|
2024-08-08 12:15:00+00:00,135.0,135.02,134.45,134.55,4223
|
|
2024-08-08 12:20:00+00:00,134.56,134.96,134.53,134.93,2446
|
|
2024-08-08 12:25:00+00:00,134.93,135.0,134.66,134.68,2206
|
|
2024-08-08 12:30:00+00:00,134.68,134.7,134.12,134.19,3457
|
|
2024-08-08 12:35:00+00:00,134.21,134.43,134.01,134.26,2477
|
|
2024-08-08 12:40:00+00:00,134.25,134.49,134.04,134.43,2252
|
|
2024-08-08 12:45:00+00:00,134.43,134.92,134.4,134.89,3155
|
|
2024-08-08 12:50:00+00:00,134.87,135.08,134.7,135.07,2639
|
|
2024-08-08 12:55:00+00:00,135.05,135.08,134.51,134.71,3307
|
|
2024-08-08 13:00:00+00:00,134.78,134.95,134.23,134.28,3398
|
|
2024-08-08 13:05:00+00:00,134.3,134.67,134.12,134.67,2957
|
|
2024-08-08 13:10:00+00:00,134.63,134.89,134.6,134.8,2529
|
|
2024-08-08 13:15:00+00:00,134.76,135.11,134.69,135.11,2300
|
|
2024-08-08 13:20:00+00:00,135.08,135.12,134.9,135.0,1923
|
|
2024-08-08 13:25:00+00:00,135.0,135.69,134.88,135.65,3733
|
|
2024-08-08 13:30:00+00:00,135.66,135.93,135.59,135.79,3668
|
|
2024-08-08 13:35:00+00:00,135.78,135.92,135.56,135.75,3176
|
|
2024-08-08 13:40:00+00:00,135.74,135.74,135.49,135.59,2202
|
|
2024-08-08 13:45:00+00:00,135.59,136.13,135.58,136.12,4456
|
|
2024-08-08 13:50:00+00:00,136.11,136.34,135.91,135.97,3188
|
|
2024-08-08 13:55:00+00:00,135.97,135.99,135.7,135.83,2297
|
|
2024-08-08 14:00:00+00:00,135.82,136.2,135.71,136.16,2647
|
|
2024-08-08 14:05:00+00:00,136.17,136.29,135.92,136.01,2435
|
|
2024-08-08 14:10:00+00:00,136.03,136.17,135.95,136.12,1624
|
|
2024-08-08 14:15:00+00:00,136.12,136.23,135.9,136.06,2155
|
|
2024-08-08 14:20:00+00:00,136.07,136.21,135.92,136.18,1578
|
|
2024-08-08 14:25:00+00:00,136.17,136.22,135.46,135.59,3940
|
|
2024-08-08 14:30:00+00:00,135.61,135.96,135.57,135.81,2655
|
|
2024-08-08 14:35:00+00:00,135.8,135.84,135.43,135.45,2195
|
|
2024-08-08 14:40:00+00:00,135.46,135.49,135.09,135.35,3412
|
|
2024-08-08 14:45:00+00:00,135.32,135.55,135.22,135.45,2092
|
|
2024-08-08 14:50:00+00:00,135.47,135.58,135.28,135.53,2116
|
|
2024-08-08 14:55:00+00:00,135.47,135.67,135.41,135.43,2054
|
|
2024-08-08 15:00:00+00:00,135.42,135.42,134.73,134.8,3913
|
|
2024-08-08 15:05:00+00:00,134.79,135.35,134.64,135.23,3365
|
|
2024-08-08 15:10:00+00:00,135.23,135.57,135.17,135.35,2522
|
|
2024-08-08 15:15:00+00:00,135.34,135.5,135.17,135.35,2394
|
|
2024-08-08 15:20:00+00:00,135.35,135.9,135.29,135.8,3416
|
|
2024-08-08 15:25:00+00:00,135.79,135.85,135.07,135.08,3833
|
|
2024-08-08 15:30:00+00:00,135.09,135.4,135.01,135.35,4167
|
|
2024-08-08 15:35:00+00:00,135.38,135.57,134.9,135.48,4255
|
|
2024-08-08 15:40:00+00:00,135.48,136.13,135.44,136.1,4778
|
|
2024-08-08 15:45:00+00:00,136.09,136.09,135.62,135.85,4063
|
|
2024-08-08 15:50:00+00:00,135.9,136.21,135.54,135.64,5776
|
|
2024-08-08 15:55:00+00:00,135.65,136.48,135.39,136.4,14097
|
|
2024-08-09 09:30:00+00:00,134.69,135.35,133.91,134.77,13319
|
|
2024-08-09 09:35:00+00:00,134.79,135.5,133.71,135.47,11474
|
|
2024-08-09 09:40:00+00:00,135.47,135.48,134.34,134.52,8018
|
|
2024-08-09 09:45:00+00:00,134.54,134.87,133.02,133.15,14670
|
|
2024-08-09 09:50:00+00:00,133.14,133.56,132.56,133.05,13232
|
|
2024-08-09 09:55:00+00:00,133.06,133.39,132.51,132.92,9038
|
|
2024-08-09 10:00:00+00:00,132.94,133.76,132.54,133.64,8189
|
|
2024-08-09 10:05:00+00:00,133.59,134.21,133.45,133.87,7363
|
|
2024-08-09 10:10:00+00:00,133.9,134.68,133.85,134.34,6741
|
|
2024-08-09 10:15:00+00:00,134.28,134.63,133.99,134.16,4857
|
|
2024-08-09 10:20:00+00:00,134.16,134.48,133.32,133.68,5408
|
|
2024-08-09 10:25:00+00:00,133.68,133.81,133.12,133.14,4954
|
|
2024-08-09 10:30:00+00:00,133.17,133.2,132.54,132.76,4798
|
|
2024-08-09 10:35:00+00:00,132.77,133.07,132.44,132.7,6743
|
|
2024-08-09 10:40:00+00:00,132.72,133.34,132.71,132.96,4895
|
|
2024-08-09 10:45:00+00:00,132.99,133.63,132.92,133.36,5187
|
|
2024-08-09 10:50:00+00:00,133.35,134.21,133.28,134.15,6127
|
|
2024-08-09 10:55:00+00:00,134.14,134.37,133.13,133.26,6679
|
|
2024-08-09 11:00:00+00:00,133.28,133.63,133.09,133.47,5645
|
|
2024-08-09 11:05:00+00:00,133.49,133.96,133.46,133.57,6004
|
|
2024-08-09 11:10:00+00:00,133.58,133.85,133.37,133.74,3293
|
|
2024-08-09 11:15:00+00:00,133.75,134.3,133.75,134.23,3656
|
|
2024-08-09 11:20:00+00:00,134.23,134.28,133.84,133.89,3278
|
|
2024-08-09 11:25:00+00:00,133.92,134.39,133.62,133.64,5209
|
|
2024-08-09 11:30:00+00:00,133.66,134.13,133.55,134.11,3340
|
|
2024-08-09 11:35:00+00:00,134.1,134.19,133.52,133.64,3699
|
|
2024-08-09 11:40:00+00:00,133.64,133.79,133.26,133.34,3781
|
|
2024-08-09 11:45:00+00:00,133.34,133.78,133.34,133.7,2945
|
|
2024-08-09 11:50:00+00:00,133.71,133.85,133.5,133.66,2286
|
|
2024-08-09 11:55:00+00:00,133.66,133.66,132.88,133.05,4628
|
|
2024-08-09 12:00:00+00:00,133.04,133.24,132.9,133.02,2534
|
|
2024-08-09 12:05:00+00:00,133.03,133.1,132.82,132.94,2737
|
|
2024-08-09 12:10:00+00:00,132.92,133.18,132.72,133.12,3246
|
|
2024-08-09 12:15:00+00:00,133.11,133.4,133.02,133.38,2715
|
|
2024-08-09 12:20:00+00:00,133.39,133.56,133.2,133.28,2642
|
|
2024-08-09 12:25:00+00:00,133.31,133.82,133.31,133.7,2638
|
|
2024-08-09 12:30:00+00:00,133.69,134.3,133.68,134.1,4327
|
|
2024-08-09 12:35:00+00:00,134.11,134.37,133.99,134.24,4389
|
|
2024-08-09 12:40:00+00:00,134.22,134.27,133.97,134.08,2614
|
|
2024-08-09 12:45:00+00:00,134.07,134.13,133.72,134.06,2800
|
|
2024-08-09 12:50:00+00:00,134.07,134.24,133.93,134.0,2180
|
|
2024-08-09 12:55:00+00:00,134.03,134.22,133.95,134.15,2123
|
|
2024-08-09 13:00:00+00:00,134.17,134.24,134.02,134.13,1825
|
|
2024-08-09 13:05:00+00:00,134.13,134.24,133.95,134.19,1810
|
|
2024-08-09 13:10:00+00:00,134.18,134.65,134.14,134.58,3993
|
|
2024-08-09 13:15:00+00:00,134.6,134.92,134.56,134.81,3409
|
|
2024-08-09 13:20:00+00:00,134.83,134.92,134.52,134.58,2592
|
|
2024-08-09 13:25:00+00:00,134.61,135.25,134.57,135.24,3460
|
|
2024-08-09 13:30:00+00:00,135.26,135.45,135.02,135.13,3946
|
|
2024-08-09 13:35:00+00:00,135.11,135.23,134.91,135.07,2853
|
|
2024-08-09 13:40:00+00:00,135.09,135.17,134.71,134.83,2501
|
|
2024-08-09 13:45:00+00:00,134.85,134.95,134.72,134.83,1763
|
|
2024-08-09 13:50:00+00:00,134.83,135.06,134.53,134.61,2702
|
|
2024-08-09 13:55:00+00:00,134.64,134.9,134.59,134.9,1891
|
|
2024-08-09 14:00:00+00:00,134.89,135.18,134.85,135.07,2600
|
|
2024-08-09 14:05:00+00:00,135.04,135.24,134.99,135.18,1961
|
|
2024-08-09 14:10:00+00:00,135.19,135.2,134.61,134.76,2695
|
|
2024-08-09 14:15:00+00:00,134.78,134.85,134.48,134.82,2489
|
|
2024-08-09 14:20:00+00:00,134.82,134.95,134.64,134.64,1749
|
|
2024-08-09 14:25:00+00:00,134.67,134.97,134.6,134.8,1782
|
|
2024-08-09 14:30:00+00:00,134.79,134.93,134.69,134.78,1634
|
|
2024-08-09 14:35:00+00:00,134.81,135.01,134.67,134.97,1728
|
|
2024-08-09 14:40:00+00:00,134.97,135.14,134.82,134.94,2008
|
|
2024-08-09 14:45:00+00:00,134.92,135.03,134.7,134.7,1637
|
|
2024-08-09 14:50:00+00:00,134.71,134.8,134.52,134.64,1843
|
|
2024-08-09 14:55:00+00:00,134.67,134.75,134.48,134.69,2254
|
|
2024-08-09 15:00:00+00:00,134.68,134.8,134.29,134.44,2715
|
|
2024-08-09 15:05:00+00:00,134.44,134.92,134.42,134.88,2271
|
|
2024-08-09 15:10:00+00:00,134.88,135.04,134.82,134.86,2027
|
|
2024-08-09 15:15:00+00:00,134.83,135.15,134.77,135.12,2433
|
|
2024-08-09 15:20:00+00:00,135.11,135.14,134.57,134.68,2481
|
|
2024-08-09 15:25:00+00:00,134.68,134.95,134.64,134.83,2215
|
|
2024-08-09 15:30:00+00:00,134.83,134.97,134.77,134.86,2363
|
|
2024-08-09 15:35:00+00:00,134.88,135.13,134.82,134.82,2534
|
|
2024-08-09 15:40:00+00:00,134.81,135.11,134.74,134.82,2515
|
|
2024-08-09 15:45:00+00:00,134.82,134.97,134.79,134.93,2172
|
|
2024-08-09 15:50:00+00:00,134.92,135.08,134.08,134.24,4971
|
|
2024-08-09 15:55:00+00:00,134.25,134.41,134.05,134.28,9391
|
|
2024-08-12 09:30:00+00:00,134.44,135.77,134.0,135.77,14032
|
|
2024-08-12 09:35:00+00:00,135.75,135.77,135.04,135.36,6665
|
|
2024-08-12 09:40:00+00:00,135.36,135.41,133.43,133.73,8984
|
|
2024-08-12 09:45:00+00:00,133.76,133.86,133.23,133.73,6654
|
|
2024-08-12 09:50:00+00:00,133.74,135.03,133.74,134.96,8329
|
|
2024-08-12 09:55:00+00:00,134.96,135.12,134.38,135.1,7956
|
|
2024-08-12 10:00:00+00:00,135.15,136.08,135.01,136.04,12829
|
|
2024-08-12 10:05:00+00:00,136.05,137.01,135.88,136.35,11616
|
|
2024-08-12 10:10:00+00:00,136.35,137.06,136.1,136.96,9090
|
|
2024-08-12 10:15:00+00:00,136.97,137.6,136.66,137.05,10493
|
|
2024-08-12 10:20:00+00:00,137.03,137.65,136.89,137.29,6958
|
|
2024-08-12 10:25:00+00:00,137.26,137.71,136.82,136.88,6075
|
|
2024-08-12 10:30:00+00:00,136.94,137.68,136.74,137.43,6280
|
|
2024-08-12 10:35:00+00:00,137.46,137.97,137.26,137.59,7050
|
|
2024-08-12 10:40:00+00:00,137.58,137.77,136.81,136.82,5373
|
|
2024-08-12 10:45:00+00:00,136.81,137.37,136.71,137.31,5477
|
|
2024-08-12 10:50:00+00:00,137.29,137.59,137.07,137.24,4244
|
|
2024-08-12 10:55:00+00:00,137.2,137.48,136.92,137.19,3292
|
|
2024-08-12 11:00:00+00:00,137.22,137.99,136.92,137.94,4929
|
|
2024-08-12 11:05:00+00:00,137.94,137.94,137.2,137.32,4203
|
|
2024-08-12 11:10:00+00:00,137.31,137.75,137.31,137.48,3105
|
|
2024-08-12 11:15:00+00:00,137.47,137.52,137.21,137.32,2688
|
|
2024-08-12 11:20:00+00:00,137.33,137.39,135.59,135.59,7535
|
|
2024-08-12 11:25:00+00:00,135.63,135.9,135.31,135.85,7413
|
|
2024-08-12 11:30:00+00:00,135.82,135.82,135.21,135.57,5072
|
|
2024-08-12 11:35:00+00:00,135.55,136.52,135.47,136.45,7303
|
|
2024-08-12 11:40:00+00:00,136.48,136.59,136.15,136.45,3958
|
|
2024-08-12 11:45:00+00:00,136.45,136.5,136.06,136.47,2568
|
|
2024-08-12 11:50:00+00:00,136.46,136.78,136.41,136.68,3590
|
|
2024-08-12 11:55:00+00:00,136.64,137.17,136.62,137.04,3148
|
|
2024-08-12 12:00:00+00:00,137.03,137.09,136.63,136.69,3301
|
|
2024-08-12 12:05:00+00:00,136.7,136.94,136.52,136.88,2942
|
|
2024-08-12 12:10:00+00:00,136.87,136.91,136.55,136.56,2173
|
|
2024-08-12 12:15:00+00:00,136.58,136.8,136.4,136.73,2042
|
|
2024-08-12 12:20:00+00:00,136.74,137.08,136.63,137.02,2563
|
|
2024-08-12 12:25:00+00:00,137.01,137.11,136.82,136.88,2076
|
|
2024-08-12 12:30:00+00:00,136.88,137.37,136.82,137.26,2237
|
|
2024-08-12 12:35:00+00:00,137.25,137.36,136.89,137.34,2833
|
|
2024-08-12 12:40:00+00:00,137.35,137.39,136.93,137.32,2122
|
|
2024-08-12 12:45:00+00:00,137.33,137.49,137.3,137.42,2741
|
|
2024-08-12 12:50:00+00:00,137.41,137.41,137.15,137.2,2648
|
|
2024-08-12 12:55:00+00:00,137.18,137.25,136.22,136.22,4878
|
|
2024-08-12 13:00:00+00:00,136.24,136.48,136.0,136.35,5557
|
|
2024-08-12 13:05:00+00:00,136.33,136.66,136.24,136.6,3270
|
|
2024-08-12 13:10:00+00:00,136.54,136.56,136.16,136.43,2916
|
|
2024-08-12 13:15:00+00:00,136.38,136.7,136.31,136.65,2990
|
|
2024-08-12 13:20:00+00:00,136.64,136.96,136.57,136.72,3051
|
|
2024-08-12 13:25:00+00:00,136.73,136.73,136.27,136.42,3017
|
|
2024-08-12 13:30:00+00:00,136.41,136.61,136.39,136.61,2057
|
|
2024-08-12 13:35:00+00:00,136.6,136.62,136.26,136.37,2408
|
|
2024-08-12 13:40:00+00:00,136.37,136.46,135.93,136.12,3354
|
|
2024-08-12 13:45:00+00:00,136.12,136.26,135.99,136.02,2780
|
|
2024-08-12 13:50:00+00:00,136.04,136.13,135.75,136.06,3567
|
|
2024-08-12 13:55:00+00:00,136.08,136.57,136.04,136.53,2546
|
|
2024-08-12 14:00:00+00:00,136.53,136.65,136.4,136.53,1981
|
|
2024-08-12 14:05:00+00:00,136.54,136.56,136.13,136.28,1750
|
|
2024-08-12 14:10:00+00:00,136.26,136.57,136.16,136.56,1741
|
|
2024-08-12 14:15:00+00:00,136.53,136.58,136.41,136.48,1439
|
|
2024-08-12 14:20:00+00:00,136.46,136.83,136.44,136.61,1904
|
|
2024-08-12 14:25:00+00:00,136.59,136.79,136.58,136.69,1148
|
|
2024-08-12 14:30:00+00:00,136.67,136.74,136.39,136.74,1689
|
|
2024-08-12 14:35:00+00:00,136.73,136.89,136.62,136.74,2532
|
|
2024-08-12 14:40:00+00:00,136.72,136.75,136.49,136.61,1732
|
|
2024-08-12 14:45:00+00:00,136.59,136.69,136.48,136.66,1311
|
|
2024-08-12 14:50:00+00:00,136.63,136.78,136.51,136.52,1647
|
|
2024-08-12 14:55:00+00:00,136.51,136.86,136.51,136.83,1577
|
|
2024-08-12 15:00:00+00:00,136.8,136.86,136.54,136.62,1754
|
|
2024-08-12 15:05:00+00:00,136.62,136.62,136.29,136.4,1644
|
|
2024-08-12 15:10:00+00:00,136.4,136.62,136.35,136.41,1794
|
|
2024-08-12 15:15:00+00:00,136.41,136.59,136.34,136.49,1491
|
|
2024-08-12 15:20:00+00:00,136.5,136.66,136.41,136.63,1588
|
|
2024-08-12 15:25:00+00:00,136.62,136.8,136.58,136.62,1837
|
|
2024-08-12 15:30:00+00:00,136.61,137.15,136.61,136.78,3802
|
|
2024-08-12 15:35:00+00:00,136.77,136.81,136.35,136.44,2445
|
|
2024-08-12 15:40:00+00:00,136.43,136.63,136.29,136.53,2972
|
|
2024-08-12 15:45:00+00:00,136.5,136.71,136.33,136.39,3098
|
|
2024-08-12 15:50:00+00:00,136.33,136.59,136.16,136.54,3782
|
|
2024-08-12 15:55:00+00:00,136.54,136.81,136.45,136.79,8449
|
|
2024-08-13 09:30:00+00:00,138.01,139.51,137.52,138.35,18283
|
|
2024-08-13 09:35:00+00:00,138.32,139.0,137.85,138.5,8900
|
|
2024-08-13 09:40:00+00:00,138.54,139.37,138.04,139.08,8024
|
|
2024-08-13 09:45:00+00:00,139.06,139.6,138.76,139.56,9120
|
|
2024-08-13 09:50:00+00:00,139.6,140.38,139.4,140.37,12456
|
|
2024-08-13 09:55:00+00:00,140.38,140.7,139.52,140.07,11976
|
|
2024-08-13 10:00:00+00:00,140.06,140.49,139.91,140.21,6362
|
|
2024-08-13 10:05:00+00:00,140.18,140.19,139.64,139.77,6016
|
|
2024-08-13 10:10:00+00:00,139.78,140.41,139.59,139.86,5896
|
|
2024-08-13 10:15:00+00:00,139.91,140.03,139.61,139.82,4046
|
|
2024-08-13 10:20:00+00:00,139.83,139.96,139.47,139.89,3456
|
|
2024-08-13 10:25:00+00:00,139.88,139.98,139.61,139.92,2562
|
|
2024-08-13 10:30:00+00:00,139.91,139.92,139.29,139.63,5502
|
|
2024-08-13 10:35:00+00:00,139.65,140.47,139.64,140.13,6221
|
|
2024-08-13 10:40:00+00:00,140.09,140.37,139.75,139.82,3870
|
|
2024-08-13 10:45:00+00:00,139.82,140.34,139.76,139.94,4608
|
|
2024-08-13 10:50:00+00:00,139.95,139.98,139.4,139.76,5269
|
|
2024-08-13 10:55:00+00:00,139.75,139.85,139.44,139.61,5155
|
|
2024-08-13 11:00:00+00:00,139.62,139.66,139.21,139.56,5276
|
|
2024-08-13 11:05:00+00:00,139.55,139.63,139.27,139.34,4114
|
|
2024-08-13 11:10:00+00:00,139.33,139.78,139.1,139.16,4676
|
|
2024-08-13 11:15:00+00:00,139.15,139.41,139.11,139.31,4384
|
|
2024-08-13 11:20:00+00:00,139.3,139.98,139.29,139.84,5720
|
|
2024-08-13 11:25:00+00:00,139.83,140.17,139.73,139.83,5008
|
|
2024-08-13 11:30:00+00:00,139.82,140.01,139.76,140.0,2299
|
|
2024-08-13 11:35:00+00:00,140.01,140.49,139.97,140.42,4679
|
|
2024-08-13 11:40:00+00:00,140.43,140.5,140.06,140.16,4149
|
|
2024-08-13 11:45:00+00:00,140.19,140.32,139.99,140.24,2562
|
|
2024-08-13 11:50:00+00:00,140.23,140.45,140.21,140.43,2603
|
|
2024-08-13 11:55:00+00:00,140.44,140.7,140.27,140.28,5263
|
|
2024-08-13 12:00:00+00:00,140.27,140.4,140.04,140.26,4591
|
|
2024-08-13 12:05:00+00:00,140.25,140.28,139.68,139.93,4066
|
|
2024-08-13 12:10:00+00:00,139.94,140.0,139.8,139.92,2717
|
|
2024-08-13 12:15:00+00:00,139.93,139.97,139.78,139.85,2699
|
|
2024-08-13 12:20:00+00:00,139.85,139.91,139.61,139.79,3468
|
|
2024-08-13 12:25:00+00:00,139.79,139.94,139.65,139.88,2649
|
|
2024-08-13 12:30:00+00:00,139.89,139.89,139.44,139.64,3841
|
|
2024-08-13 12:35:00+00:00,139.62,139.67,139.46,139.56,2695
|
|
2024-08-13 12:40:00+00:00,139.56,139.78,139.46,139.7,3212
|
|
2024-08-13 12:45:00+00:00,139.71,140.04,139.62,140.03,2784
|
|
2024-08-13 12:50:00+00:00,140.04,140.08,139.9,140.02,2705
|
|
2024-08-13 12:55:00+00:00,140.03,140.4,139.97,140.4,3509
|
|
2024-08-13 13:00:00+00:00,140.4,140.63,140.28,140.33,4112
|
|
2024-08-13 13:05:00+00:00,140.32,140.55,140.28,140.51,2826
|
|
2024-08-13 13:10:00+00:00,140.5,140.94,140.41,140.92,4099
|
|
2024-08-13 13:15:00+00:00,140.92,141.0,140.72,140.93,2849
|
|
2024-08-13 13:20:00+00:00,140.93,140.93,140.52,140.54,2946
|
|
2024-08-13 13:25:00+00:00,140.55,140.78,140.46,140.67,2067
|
|
2024-08-13 13:30:00+00:00,140.68,140.74,140.39,140.43,1800
|
|
2024-08-13 13:35:00+00:00,140.43,140.77,140.39,140.59,1430
|
|
2024-08-13 13:40:00+00:00,140.62,140.86,140.54,140.81,1743
|
|
2024-08-13 13:45:00+00:00,140.79,140.85,139.82,140.07,4404
|
|
2024-08-13 13:50:00+00:00,140.06,140.41,139.89,140.33,3171
|
|
2024-08-13 13:55:00+00:00,140.34,140.68,140.31,140.67,2126
|
|
2024-08-13 14:00:00+00:00,140.65,140.66,140.34,140.5,1677
|
|
2024-08-13 14:05:00+00:00,140.49,140.75,140.42,140.74,1525
|
|
2024-08-13 14:10:00+00:00,140.73,140.9,140.62,140.63,3053
|
|
2024-08-13 14:15:00+00:00,140.64,140.75,140.32,140.45,2081
|
|
2024-08-13 14:20:00+00:00,140.44,140.71,140.41,140.68,1538
|
|
2024-08-13 14:25:00+00:00,140.68,140.85,140.53,140.85,1579
|
|
2024-08-13 14:30:00+00:00,140.84,140.84,140.56,140.7,1619
|
|
2024-08-13 14:35:00+00:00,140.7,140.85,140.66,140.7,1759
|
|
2024-08-13 14:40:00+00:00,140.71,140.73,140.48,140.7,1492
|
|
2024-08-13 14:45:00+00:00,140.7,140.76,140.56,140.65,1181
|
|
2024-08-13 14:50:00+00:00,140.66,140.8,140.57,140.74,1527
|
|
2024-08-13 14:55:00+00:00,140.73,140.75,140.55,140.61,1435
|
|
2024-08-13 15:00:00+00:00,140.6,140.63,140.35,140.42,2303
|
|
2024-08-13 15:05:00+00:00,140.41,140.41,140.18,140.22,1746
|
|
2024-08-13 15:10:00+00:00,140.24,140.28,140.09,140.18,2166
|
|
2024-08-13 15:15:00+00:00,140.18,140.44,140.06,140.23,2553
|
|
2024-08-13 15:20:00+00:00,140.24,140.46,140.02,140.42,2128
|
|
2024-08-13 15:25:00+00:00,140.41,140.48,140.28,140.44,1512
|
|
2024-08-13 15:30:00+00:00,140.46,140.82,140.42,140.82,2974
|
|
2024-08-13 15:35:00+00:00,140.81,140.86,140.54,140.61,3545
|
|
2024-08-13 15:40:00+00:00,140.61,140.87,140.52,140.82,3095
|
|
2024-08-13 15:45:00+00:00,140.82,141.04,140.77,140.95,6147
|
|
2024-08-13 15:50:00+00:00,140.95,141.08,140.31,140.44,6490
|
|
2024-08-13 15:55:00+00:00,140.44,141.19,140.43,141.18,12392
|
|
2024-08-14 09:30:00+00:00,143.0,143.25,140.87,140.93,12997
|
|
2024-08-14 09:35:00+00:00,140.9,141.69,140.65,141.05,10501
|
|
2024-08-14 09:40:00+00:00,141.04,141.2,139.27,139.58,10474
|
|
2024-08-14 09:45:00+00:00,139.59,140.58,139.27,139.74,9834
|
|
2024-08-14 09:50:00+00:00,139.74,140.19,139.28,139.59,7526
|
|
2024-08-14 09:55:00+00:00,139.66,139.66,138.7,139.22,7476
|
|
2024-08-14 10:00:00+00:00,139.28,139.69,138.42,139.67,10472
|
|
2024-08-14 10:05:00+00:00,139.68,139.88,139.25,139.41,5565
|
|
2024-08-14 10:10:00+00:00,139.41,139.51,138.12,138.68,7112
|
|
2024-08-14 10:15:00+00:00,138.71,138.87,138.47,138.7,3694
|
|
2024-08-14 10:20:00+00:00,138.67,138.86,138.39,138.71,4674
|
|
2024-08-14 10:25:00+00:00,138.71,138.98,138.28,138.93,4168
|
|
2024-08-14 10:30:00+00:00,138.94,139.04,137.64,137.77,6052
|
|
2024-08-14 10:35:00+00:00,137.77,138.75,137.68,138.74,4907
|
|
2024-08-14 10:40:00+00:00,138.73,139.36,138.73,139.22,5371
|
|
2024-08-14 10:45:00+00:00,139.22,140.1,139.18,140.07,6871
|
|
2024-08-14 10:50:00+00:00,140.05,140.25,139.47,139.92,7533
|
|
2024-08-14 10:55:00+00:00,139.93,140.1,139.63,139.98,4447
|
|
2024-08-14 11:00:00+00:00,139.98,140.14,139.79,140.03,3200
|
|
2024-08-14 11:05:00+00:00,140.02,140.05,139.6,139.68,3227
|
|
2024-08-14 11:10:00+00:00,139.7,140.05,139.7,139.97,3144
|
|
2024-08-14 11:15:00+00:00,140.01,140.29,139.89,139.94,4215
|
|
2024-08-14 11:20:00+00:00,139.9,140.04,139.62,139.78,2784
|
|
2024-08-14 11:25:00+00:00,139.79,140.08,139.78,140.02,2244
|
|
2024-08-14 11:30:00+00:00,140.01,140.61,139.97,140.44,4102
|
|
2024-08-14 11:35:00+00:00,140.46,140.47,140.06,140.33,2674
|
|
2024-08-14 11:40:00+00:00,140.34,140.45,140.05,140.06,2503
|
|
2024-08-14 11:45:00+00:00,140.07,140.36,140.04,140.13,1299
|
|
2024-08-14 11:50:00+00:00,140.13,140.41,140.05,140.32,1952
|
|
2024-08-14 11:55:00+00:00,140.38,140.67,140.33,140.58,2527
|
|
2024-08-14 12:00:00+00:00,140.59,140.74,140.44,140.54,2533
|
|
2024-08-14 12:05:00+00:00,140.53,140.77,140.41,140.43,2566
|
|
2024-08-14 12:10:00+00:00,140.44,140.45,140.1,140.19,3206
|
|
2024-08-14 12:15:00+00:00,140.15,140.27,139.85,139.94,2900
|
|
2024-08-14 12:20:00+00:00,139.94,140.14,139.42,139.62,4143
|
|
2024-08-14 12:25:00+00:00,139.63,139.73,139.25,139.25,3464
|
|
2024-08-14 12:30:00+00:00,139.25,139.54,139.12,139.37,3997
|
|
2024-08-14 12:35:00+00:00,139.37,139.46,139.25,139.39,1836
|
|
2024-08-14 12:40:00+00:00,139.42,139.43,138.81,138.84,3463
|
|
2024-08-14 12:45:00+00:00,138.84,139.16,138.79,139.1,2290
|
|
2024-08-14 12:50:00+00:00,139.09,139.4,139.05,139.37,1934
|
|
2024-08-14 12:55:00+00:00,139.35,139.38,139.13,139.24,1648
|
|
2024-08-14 13:00:00+00:00,139.25,139.42,139.17,139.35,1382
|
|
2024-08-14 13:05:00+00:00,139.34,139.74,139.3,139.59,2409
|
|
2024-08-14 13:10:00+00:00,139.58,139.63,139.18,139.4,1571
|
|
2024-08-14 13:15:00+00:00,139.39,139.66,139.37,139.61,1738
|
|
2024-08-14 13:20:00+00:00,139.61,139.73,139.47,139.63,1997
|
|
2024-08-14 13:25:00+00:00,139.64,139.77,139.49,139.73,1584
|
|
2024-08-14 13:30:00+00:00,139.73,139.86,139.63,139.7,1467
|
|
2024-08-14 13:35:00+00:00,139.73,139.83,139.46,139.47,1470
|
|
2024-08-14 13:40:00+00:00,139.48,139.6,139.24,139.54,2196
|
|
2024-08-14 13:45:00+00:00,139.53,139.75,139.52,139.7,1354
|
|
2024-08-14 13:50:00+00:00,139.69,139.87,139.59,139.85,1325
|
|
2024-08-14 13:55:00+00:00,139.84,139.93,139.65,139.69,1804
|
|
2024-08-14 14:00:00+00:00,139.68,139.72,139.44,139.58,1981
|
|
2024-08-14 14:05:00+00:00,139.61,139.9,139.58,139.75,1832
|
|
2024-08-14 14:10:00+00:00,139.73,139.79,139.64,139.73,1019
|
|
2024-08-14 14:15:00+00:00,139.72,139.84,139.63,139.7,1436
|
|
2024-08-14 14:20:00+00:00,139.69,139.97,139.69,139.93,1669
|
|
2024-08-14 14:25:00+00:00,139.94,140.0,139.78,139.88,1497
|
|
2024-08-14 14:30:00+00:00,139.84,139.96,139.72,139.78,1411
|
|
2024-08-14 14:35:00+00:00,139.78,139.94,139.65,139.86,1208
|
|
2024-08-14 14:40:00+00:00,139.89,139.9,139.77,139.81,727
|
|
2024-08-14 14:45:00+00:00,139.79,139.9,139.67,139.75,1468
|
|
2024-08-14 14:50:00+00:00,139.75,140.04,139.67,140.03,2066
|
|
2024-08-14 14:55:00+00:00,140.03,140.35,139.98,140.34,2060
|
|
2024-08-14 15:00:00+00:00,140.33,140.34,140.15,140.19,1647
|
|
2024-08-14 15:05:00+00:00,140.19,140.34,139.96,139.98,2110
|
|
2024-08-14 15:10:00+00:00,139.99,140.04,139.57,139.66,2440
|
|
2024-08-14 15:15:00+00:00,139.65,139.88,139.64,139.85,1876
|
|
2024-08-14 15:20:00+00:00,139.83,139.93,139.72,139.87,1543
|
|
2024-08-14 15:25:00+00:00,139.87,140.0,139.8,139.94,1675
|
|
2024-08-14 15:30:00+00:00,139.96,140.01,139.72,139.77,2046
|
|
2024-08-14 15:35:00+00:00,139.76,139.93,139.73,139.92,2117
|
|
2024-08-14 15:40:00+00:00,139.92,140.11,139.88,140.04,2056
|
|
2024-08-14 15:45:00+00:00,140.04,140.19,139.92,140.18,2655
|
|
2024-08-14 15:50:00+00:00,140.19,140.84,140.1,140.75,5043
|
|
2024-08-14 15:55:00+00:00,140.75,140.91,140.68,140.71,9728
|
|
2024-08-15 09:30:00+00:00,143.0,143.46,141.81,142.55,9882
|
|
2024-08-15 09:35:00+00:00,142.58,143.74,142.31,143.58,9306
|
|
2024-08-15 09:40:00+00:00,143.6,143.75,142.61,143.24,6535
|
|
2024-08-15 09:45:00+00:00,143.26,144.23,142.96,144.2,8236
|
|
2024-08-15 09:50:00+00:00,144.19,144.49,143.85,144.42,7928
|
|
2024-08-15 09:55:00+00:00,144.41,144.8,144.11,144.8,7228
|
|
2024-08-15 10:00:00+00:00,144.78,145.32,144.39,144.46,9693
|
|
2024-08-15 10:05:00+00:00,144.48,144.53,144.07,144.3,5259
|
|
2024-08-15 10:10:00+00:00,144.3,144.52,144.07,144.47,4343
|
|
2024-08-15 10:15:00+00:00,144.46,144.48,143.64,143.97,5049
|
|
2024-08-15 10:20:00+00:00,144.0,144.37,143.78,144.27,5723
|
|
2024-08-15 10:25:00+00:00,144.28,145.1,144.22,144.95,6726
|
|
2024-08-15 10:30:00+00:00,144.94,145.43,144.73,145.43,6506
|
|
2024-08-15 10:35:00+00:00,145.42,145.57,145.2,145.53,6796
|
|
2024-08-15 10:40:00+00:00,145.52,146.06,145.34,145.98,8212
|
|
2024-08-15 10:45:00+00:00,145.99,146.32,145.71,146.26,7941
|
|
2024-08-15 10:50:00+00:00,146.28,146.33,145.37,145.37,5340
|
|
2024-08-15 10:55:00+00:00,145.4,145.47,145.02,145.15,4475
|
|
2024-08-15 11:00:00+00:00,145.12,145.23,144.86,145.0,4562
|
|
2024-08-15 11:05:00+00:00,145.0,145.49,144.9,145.39,3953
|
|
2024-08-15 11:10:00+00:00,145.36,145.62,145.27,145.4,3514
|
|
2024-08-15 11:15:00+00:00,145.34,145.69,145.21,145.42,2795
|
|
2024-08-15 11:20:00+00:00,145.36,145.75,145.26,145.65,2716
|
|
2024-08-15 11:25:00+00:00,145.64,145.87,145.54,145.78,3084
|
|
2024-08-15 11:30:00+00:00,145.79,145.98,145.64,145.84,2837
|
|
2024-08-15 11:35:00+00:00,145.83,146.18,145.71,146.01,3322
|
|
2024-08-15 11:40:00+00:00,146.03,146.28,145.97,146.26,3072
|
|
2024-08-15 11:45:00+00:00,146.26,146.44,146.01,146.1,3651
|
|
2024-08-15 11:50:00+00:00,146.1,146.53,146.07,146.5,3526
|
|
2024-08-15 11:55:00+00:00,146.49,146.77,146.4,146.4,4922
|
|
2024-08-15 12:00:00+00:00,146.42,146.63,146.11,146.33,4911
|
|
2024-08-15 12:05:00+00:00,146.32,146.42,146.0,146.2,3287
|
|
2024-08-15 12:10:00+00:00,146.21,146.54,146.18,146.4,2788
|
|
2024-08-15 12:15:00+00:00,146.42,146.75,146.35,146.71,3097
|
|
2024-08-15 12:20:00+00:00,146.71,146.95,146.65,146.9,3436
|
|
2024-08-15 12:25:00+00:00,146.91,147.22,146.81,147.2,5249
|
|
2024-08-15 12:30:00+00:00,147.19,147.26,146.75,146.92,4289
|
|
2024-08-15 12:35:00+00:00,146.92,147.06,146.71,147.02,3013
|
|
2024-08-15 12:40:00+00:00,146.99,147.13,146.71,147.1,3182
|
|
2024-08-15 12:45:00+00:00,147.09,147.12,146.54,146.67,3212
|
|
2024-08-15 12:50:00+00:00,146.68,146.87,146.62,146.79,1848
|
|
2024-08-15 12:55:00+00:00,146.79,147.02,146.79,146.94,2200
|
|
2024-08-15 13:00:00+00:00,146.97,147.19,146.71,147.16,2256
|
|
2024-08-15 13:05:00+00:00,147.17,147.28,146.93,146.94,2693
|
|
2024-08-15 13:10:00+00:00,146.93,147.03,146.75,146.81,2460
|
|
2024-08-15 13:15:00+00:00,146.82,146.94,146.42,146.47,3191
|
|
2024-08-15 13:20:00+00:00,146.49,146.83,146.42,146.62,2290
|
|
2024-08-15 13:25:00+00:00,146.61,146.94,146.55,146.86,1765
|
|
2024-08-15 13:30:00+00:00,146.87,147.06,146.78,147.01,1780
|
|
2024-08-15 13:35:00+00:00,147.02,147.29,146.91,147.21,2342
|
|
2024-08-15 13:40:00+00:00,147.2,147.24,147.02,147.07,2646
|
|
2024-08-15 13:45:00+00:00,147.09,147.45,147.09,147.4,2690
|
|
2024-08-15 13:50:00+00:00,147.4,147.52,147.28,147.36,2242
|
|
2024-08-15 13:55:00+00:00,147.35,147.51,147.25,147.49,1839
|
|
2024-08-15 14:00:00+00:00,147.5,147.59,147.4,147.44,2181
|
|
2024-08-15 14:05:00+00:00,147.43,147.7,147.33,147.62,2228
|
|
2024-08-15 14:10:00+00:00,147.62,147.65,147.16,147.16,2619
|
|
2024-08-15 14:15:00+00:00,147.16,147.36,147.01,147.36,2705
|
|
2024-08-15 14:20:00+00:00,147.36,147.38,147.13,147.25,1691
|
|
2024-08-15 14:25:00+00:00,147.25,147.3,147.1,147.1,1597
|
|
2024-08-15 14:30:00+00:00,147.07,147.14,146.94,147.05,2202
|
|
2024-08-15 14:35:00+00:00,147.05,147.19,146.88,146.96,2334
|
|
2024-08-15 14:40:00+00:00,146.97,147.03,146.75,147.01,2107
|
|
2024-08-15 14:45:00+00:00,147.01,147.22,146.91,147.06,2058
|
|
2024-08-15 14:50:00+00:00,147.07,147.1,146.8,146.98,2373
|
|
2024-08-15 14:55:00+00:00,146.97,147.03,146.88,147.01,1547
|
|
2024-08-15 15:00:00+00:00,147.01,147.03,146.75,146.99,2380
|
|
2024-08-15 15:05:00+00:00,146.99,147.43,146.93,147.42,3471
|
|
2024-08-15 15:10:00+00:00,147.43,147.43,146.91,147.1,4161
|
|
2024-08-15 15:15:00+00:00,147.1,147.34,147.02,147.3,3000
|
|
2024-08-15 15:20:00+00:00,147.31,147.46,147.19,147.36,2470
|
|
2024-08-15 15:25:00+00:00,147.34,147.45,147.2,147.37,2901
|
|
2024-08-15 15:30:00+00:00,147.36,147.78,147.2,147.75,4311
|
|
2024-08-15 15:35:00+00:00,147.75,147.78,147.53,147.68,3215
|
|
2024-08-15 15:40:00+00:00,147.68,147.96,147.5,147.65,4716
|
|
2024-08-15 15:45:00+00:00,147.64,147.82,147.53,147.56,3763
|
|
2024-08-15 15:50:00+00:00,147.55,147.78,147.16,147.21,7935
|
|
2024-08-15 15:55:00+00:00,147.21,147.7,147.1,147.38,13127
|
|
2024-08-16 09:30:00+00:00,145.7,146.75,145.2,146.72,11802
|
|
2024-08-16 09:35:00+00:00,146.75,147.35,146.05,147.21,6626
|
|
2024-08-16 09:40:00+00:00,147.23,147.9,146.63,146.85,8876
|
|
2024-08-16 09:45:00+00:00,146.81,148.2,146.71,148.16,7468
|
|
2024-08-16 09:50:00+00:00,148.12,148.51,147.71,147.93,8782
|
|
2024-08-16 09:55:00+00:00,147.91,147.94,147.13,147.42,5142
|
|
2024-08-16 10:00:00+00:00,147.42,148.2,147.23,148.17,5216
|
|
2024-08-16 10:05:00+00:00,148.17,148.59,148.06,148.14,6099
|
|
2024-08-16 10:10:00+00:00,148.15,148.74,147.98,148.74,5715
|
|
2024-08-16 10:15:00+00:00,148.74,149.37,148.62,149.23,7848
|
|
2024-08-16 10:20:00+00:00,149.22,149.22,148.73,148.94,5006
|
|
2024-08-16 10:25:00+00:00,148.95,148.95,148.27,148.46,5111
|
|
2024-08-16 10:30:00+00:00,148.48,148.96,147.99,148.13,4810
|
|
2024-08-16 10:35:00+00:00,148.12,148.39,147.77,148.3,4074
|
|
2024-08-16 10:40:00+00:00,148.28,148.33,147.63,147.84,4081
|
|
2024-08-16 10:45:00+00:00,147.84,147.89,147.13,147.38,3933
|
|
2024-08-16 10:50:00+00:00,147.4,148.31,147.4,147.68,4917
|
|
2024-08-16 10:55:00+00:00,147.71,148.15,147.51,148.05,3779
|
|
2024-08-16 11:00:00+00:00,148.03,148.42,147.86,148.39,2860
|
|
2024-08-16 11:05:00+00:00,148.37,148.44,148.07,148.22,3176
|
|
2024-08-16 11:10:00+00:00,148.22,148.25,147.83,147.99,2664
|
|
2024-08-16 11:15:00+00:00,148.0,148.09,147.52,147.74,3086
|
|
2024-08-16 11:20:00+00:00,147.72,147.88,147.39,147.82,2749
|
|
2024-08-16 11:25:00+00:00,147.82,147.92,147.66,147.86,2266
|
|
2024-08-16 11:30:00+00:00,147.84,147.99,147.73,147.82,1737
|
|
2024-08-16 11:35:00+00:00,147.82,148.36,147.82,148.28,2425
|
|
2024-08-16 11:40:00+00:00,148.3,148.38,148.17,148.17,1674
|
|
2024-08-16 11:45:00+00:00,148.19,148.36,148.15,148.25,1361
|
|
2024-08-16 11:50:00+00:00,148.25,148.25,147.95,148.14,1402
|
|
2024-08-16 11:55:00+00:00,148.15,148.38,148.02,148.04,2587
|
|
2024-08-16 12:00:00+00:00,148.02,148.09,147.9,147.92,1851
|
|
2024-08-16 12:05:00+00:00,147.92,148.08,147.84,148.06,2016
|
|
2024-08-16 12:10:00+00:00,148.07,148.54,148.02,148.54,3615
|
|
2024-08-16 12:15:00+00:00,148.55,148.56,148.28,148.31,1767
|
|
2024-08-16 12:20:00+00:00,148.32,148.88,148.3,148.88,2633
|
|
2024-08-16 12:25:00+00:00,148.88,148.93,148.58,148.84,1727
|
|
2024-08-16 12:30:00+00:00,148.83,149.17,148.75,149.07,2886
|
|
2024-08-16 12:35:00+00:00,149.07,149.3,149.0,149.09,3317
|
|
2024-08-16 12:40:00+00:00,149.1,149.13,148.77,148.85,2407
|
|
2024-08-16 12:45:00+00:00,148.85,148.94,148.73,148.86,1730
|
|
2024-08-16 12:50:00+00:00,148.84,149.08,148.74,149.07,1748
|
|
2024-08-16 12:55:00+00:00,149.06,149.27,148.97,149.18,2544
|
|
2024-08-16 13:00:00+00:00,149.18,149.2,148.86,148.92,2324
|
|
2024-08-16 13:05:00+00:00,148.92,148.98,148.71,148.82,1550
|
|
2024-08-16 13:10:00+00:00,148.83,149.0,148.79,148.98,1724
|
|
2024-08-16 13:15:00+00:00,148.98,148.99,148.63,148.76,1844
|
|
2024-08-16 13:20:00+00:00,148.75,149.1,148.74,149.1,2165
|
|
2024-08-16 13:25:00+00:00,149.08,149.19,148.96,149.11,2787
|
|
2024-08-16 13:30:00+00:00,149.11,149.22,148.96,148.99,1553
|
|
2024-08-16 13:35:00+00:00,148.99,149.1,148.95,149.03,992
|
|
2024-08-16 13:40:00+00:00,149.04,149.15,148.85,149.1,1554
|
|
2024-08-16 13:45:00+00:00,149.1,149.13,148.9,149.03,1074
|
|
2024-08-16 13:50:00+00:00,149.04,149.04,148.58,148.68,2191
|
|
2024-08-16 13:55:00+00:00,148.69,148.98,148.67,148.96,1256
|
|
2024-08-16 14:00:00+00:00,148.93,148.94,148.78,148.87,1008
|
|
2024-08-16 14:05:00+00:00,148.87,148.87,148.48,148.57,1808
|
|
2024-08-16 14:10:00+00:00,148.53,148.67,148.51,148.58,1208
|
|
2024-08-16 14:15:00+00:00,148.58,148.87,148.57,148.77,1708
|
|
2024-08-16 14:20:00+00:00,148.77,148.8,148.59,148.7,1200
|
|
2024-08-16 14:25:00+00:00,148.7,149.03,148.66,149.03,1723
|
|
2024-08-16 14:30:00+00:00,149.04,149.08,148.98,149.08,1426
|
|
2024-08-16 14:35:00+00:00,149.06,149.11,148.97,149.05,1240
|
|
2024-08-16 14:40:00+00:00,149.05,149.15,148.9,148.92,1707
|
|
2024-08-16 14:45:00+00:00,148.92,149.08,148.84,148.97,1073
|
|
2024-08-16 14:50:00+00:00,148.97,149.02,148.83,149.01,746
|
|
2024-08-16 14:55:00+00:00,149.01,149.18,148.99,149.13,1226
|
|
2024-08-16 15:00:00+00:00,149.15,149.19,148.99,149.04,1651
|
|
2024-08-16 15:05:00+00:00,149.05,149.08,148.84,148.91,987
|
|
2024-08-16 15:10:00+00:00,148.9,148.94,148.79,148.89,1895
|
|
2024-08-16 15:15:00+00:00,148.88,148.9,148.75,148.83,1398
|
|
2024-08-16 15:20:00+00:00,148.82,148.82,148.66,148.71,1128
|
|
2024-08-16 15:25:00+00:00,148.7,148.72,148.6,148.62,1574
|
|
2024-08-16 15:30:00+00:00,148.62,148.8,148.56,148.77,2419
|
|
2024-08-16 15:35:00+00:00,148.77,148.77,148.51,148.58,1839
|
|
2024-08-16 15:40:00+00:00,148.58,148.66,148.37,148.37,2149
|
|
2024-08-16 15:45:00+00:00,148.38,148.5,148.24,148.38,2850
|
|
2024-08-16 15:50:00+00:00,148.37,148.69,148.31,148.63,3941
|
|
2024-08-16 15:55:00+00:00,148.62,148.85,148.5,148.58,7175
|
|
2024-08-19 09:30:00+00:00,148.36,149.54,147.72,149.24,24414
|
|
2024-08-19 09:35:00+00:00,149.24,150.74,148.62,150.74,17525
|
|
2024-08-19 09:40:00+00:00,150.7,152.01,150.7,151.86,20439
|
|
2024-08-19 09:45:00+00:00,151.85,152.32,150.76,152.23,14397
|
|
2024-08-19 09:50:00+00:00,152.24,152.26,150.78,150.83,12322
|
|
2024-08-19 09:55:00+00:00,150.87,151.21,150.55,150.61,9472
|
|
2024-08-19 10:00:00+00:00,150.64,151.0,149.01,149.67,13250
|
|
2024-08-19 10:05:00+00:00,149.7,150.38,149.22,150.2,9149
|
|
2024-08-19 10:10:00+00:00,150.18,151.11,150.12,150.9,9881
|
|
2024-08-19 10:15:00+00:00,150.93,151.18,149.98,150.25,8590
|
|
2024-08-19 10:20:00+00:00,150.28,152.09,150.28,151.95,10805
|
|
2024-08-19 10:25:00+00:00,151.92,152.76,151.81,152.59,10902
|
|
2024-08-19 10:30:00+00:00,152.61,153.57,152.57,153.34,13469
|
|
2024-08-19 10:35:00+00:00,153.35,153.47,152.75,152.84,8096
|
|
2024-08-19 10:40:00+00:00,152.8,152.84,152.37,152.62,7682
|
|
2024-08-19 10:45:00+00:00,152.61,152.93,152.18,152.64,6798
|
|
2024-08-19 10:50:00+00:00,152.65,153.33,152.61,152.85,7883
|
|
2024-08-19 10:55:00+00:00,152.84,152.93,152.52,152.78,4461
|
|
2024-08-19 11:00:00+00:00,152.8,153.62,152.59,153.56,7454
|
|
2024-08-19 11:05:00+00:00,153.57,153.63,153.14,153.53,5071
|
|
2024-08-19 11:10:00+00:00,153.53,153.69,153.0,153.23,5759
|
|
2024-08-19 11:15:00+00:00,153.25,153.35,152.97,153.23,3820
|
|
2024-08-19 11:20:00+00:00,153.23,153.5,153.03,153.46,4962
|
|
2024-08-19 11:25:00+00:00,153.48,153.5,152.97,153.01,3965
|
|
2024-08-19 11:30:00+00:00,153.02,153.5,152.64,153.38,4619
|
|
2024-08-19 11:35:00+00:00,153.39,153.52,152.85,153.08,5152
|
|
2024-08-19 11:40:00+00:00,153.1,153.39,152.9,153.3,3195
|
|
2024-08-19 11:45:00+00:00,153.26,153.29,152.98,153.15,3107
|
|
2024-08-19 11:50:00+00:00,153.16,154.04,152.99,153.93,8286
|
|
2024-08-19 11:55:00+00:00,153.87,154.08,152.94,153.23,7413
|
|
2024-08-19 12:00:00+00:00,153.21,153.23,152.49,152.93,5521
|
|
2024-08-19 12:05:00+00:00,152.96,153.02,152.39,152.49,3788
|
|
2024-08-19 12:10:00+00:00,152.48,152.69,152.1,152.28,4364
|
|
2024-08-19 12:15:00+00:00,152.29,152.51,152.15,152.3,3954
|
|
2024-08-19 12:20:00+00:00,152.29,152.47,152.22,152.28,3176
|
|
2024-08-19 12:25:00+00:00,152.27,152.48,152.24,152.44,2265
|
|
2024-08-19 12:30:00+00:00,152.42,152.46,151.88,151.99,4929
|
|
2024-08-19 12:35:00+00:00,152.0,152.46,151.88,152.38,3962
|
|
2024-08-19 12:40:00+00:00,152.39,152.42,151.82,151.9,3932
|
|
2024-08-19 12:45:00+00:00,151.89,152.09,151.88,152.06,2224
|
|
2024-08-19 12:50:00+00:00,152.05,152.35,152.04,152.25,3311
|
|
2024-08-19 12:55:00+00:00,152.25,152.32,152.12,152.3,2160
|
|
2024-08-19 13:00:00+00:00,152.29,152.44,152.13,152.41,2700
|
|
2024-08-19 13:05:00+00:00,152.41,152.42,152.15,152.36,2272
|
|
2024-08-19 13:10:00+00:00,152.35,152.38,151.98,152.03,2808
|
|
2024-08-19 13:15:00+00:00,152.03,152.34,151.99,152.32,2861
|
|
2024-08-19 13:20:00+00:00,152.31,152.34,152.13,152.29,2507
|
|
2024-08-19 13:25:00+00:00,152.32,152.68,152.3,152.64,4130
|
|
2024-08-19 13:30:00+00:00,152.65,152.82,152.36,152.56,3874
|
|
2024-08-19 13:35:00+00:00,152.55,152.82,152.45,152.78,3042
|
|
2024-08-19 13:40:00+00:00,152.78,153.01,152.73,152.98,3563
|
|
2024-08-19 13:45:00+00:00,152.98,153.11,152.7,152.91,3381
|
|
2024-08-19 13:50:00+00:00,152.9,153.08,152.82,153.0,2493
|
|
2024-08-19 13:55:00+00:00,153.02,153.15,152.91,153.15,2545
|
|
2024-08-19 14:00:00+00:00,153.13,153.46,153.06,153.26,3742
|
|
2024-08-19 14:05:00+00:00,153.26,153.3,152.99,153.21,4598
|
|
2024-08-19 14:10:00+00:00,153.2,153.44,153.19,153.36,2681
|
|
2024-08-19 14:15:00+00:00,153.35,153.45,153.28,153.4,1709
|
|
2024-08-19 14:20:00+00:00,153.41,153.59,153.25,153.55,2592
|
|
2024-08-19 14:25:00+00:00,153.55,153.79,153.51,153.69,3945
|
|
2024-08-19 14:30:00+00:00,153.71,153.94,153.58,153.93,3394
|
|
2024-08-19 14:35:00+00:00,153.94,153.95,153.59,153.73,3155
|
|
2024-08-19 14:40:00+00:00,153.71,154.22,153.65,154.19,5435
|
|
2024-08-19 14:45:00+00:00,154.19,154.4,154.08,154.27,4173
|
|
2024-08-19 14:50:00+00:00,154.27,154.4,154.08,154.4,3629
|
|
2024-08-19 14:55:00+00:00,154.4,154.63,154.25,154.38,5256
|
|
2024-08-19 15:00:00+00:00,154.38,154.38,154.08,154.29,3402
|
|
2024-08-19 15:05:00+00:00,154.28,154.79,154.16,154.77,4358
|
|
2024-08-19 15:10:00+00:00,154.78,154.88,154.54,154.88,4934
|
|
2024-08-19 15:15:00+00:00,154.88,155.08,154.7,154.79,7161
|
|
2024-08-19 15:20:00+00:00,154.77,154.88,154.65,154.77,3281
|
|
2024-08-19 15:25:00+00:00,154.77,155.04,154.77,154.97,4014
|
|
2024-08-19 15:30:00+00:00,154.96,155.14,154.86,154.96,4802
|
|
2024-08-19 15:35:00+00:00,154.97,154.98,154.52,154.59,5416
|
|
2024-08-19 15:40:00+00:00,154.61,154.67,154.35,154.37,4219
|
|
2024-08-19 15:45:00+00:00,154.37,154.38,153.92,154.3,6667
|
|
2024-08-19 15:50:00+00:00,154.31,155.12,154.25,155.04,10823
|
|
2024-08-19 15:55:00+00:00,155.06,155.37,155.02,155.3,15616
|
|
2024-08-20 09:30:00+00:00,156.51,157.04,155.3,157.04,21106
|
|
2024-08-20 09:35:00+00:00,157.02,157.29,155.79,156.23,15199
|
|
2024-08-20 09:40:00+00:00,156.25,157.54,156.21,157.06,11395
|
|
2024-08-20 09:45:00+00:00,157.03,158.27,156.99,157.94,15226
|
|
2024-08-20 09:50:00+00:00,157.93,159.35,157.7,159.33,15183
|
|
2024-08-20 09:55:00+00:00,159.34,160.0,158.92,159.87,20256
|
|
2024-08-20 10:00:00+00:00,159.9,161.4,159.66,160.94,26904
|
|
2024-08-20 10:05:00+00:00,160.95,162.04,160.81,161.57,23123
|
|
2024-08-20 10:10:00+00:00,161.58,161.96,160.16,161.08,23641
|
|
2024-08-20 10:15:00+00:00,161.07,161.09,159.39,159.72,19672
|
|
2024-08-20 10:20:00+00:00,159.73,160.42,159.33,160.05,15083
|
|
2024-08-20 10:25:00+00:00,160.06,160.07,158.77,159.12,15808
|
|
2024-08-20 10:30:00+00:00,159.14,159.57,158.52,158.98,12569
|
|
2024-08-20 10:35:00+00:00,158.97,159.08,157.62,157.8,15346
|
|
2024-08-20 10:40:00+00:00,157.78,158.39,156.71,156.98,16239
|
|
2024-08-20 10:45:00+00:00,157.0,157.89,156.94,157.77,11977
|
|
2024-08-20 10:50:00+00:00,157.75,157.87,157.36,157.57,8564
|
|
2024-08-20 10:55:00+00:00,157.57,157.65,156.27,156.9,14041
|
|
2024-08-20 11:00:00+00:00,156.9,157.08,156.15,156.34,9650
|
|
2024-08-20 11:05:00+00:00,156.34,156.77,155.91,156.45,9916
|
|
2024-08-20 11:10:00+00:00,156.45,157.44,156.22,157.22,9896
|
|
2024-08-20 11:15:00+00:00,157.23,157.6,157.05,157.54,5811
|
|
2024-08-20 11:20:00+00:00,157.53,157.78,157.23,157.54,7401
|
|
2024-08-20 11:25:00+00:00,157.53,157.72,156.91,157.16,7089
|
|
2024-08-20 11:30:00+00:00,157.16,157.71,157.14,157.67,4841
|
|
2024-08-20 11:35:00+00:00,157.66,158.38,157.62,157.93,8159
|
|
2024-08-20 11:40:00+00:00,157.92,158.11,157.33,157.43,6008
|
|
2024-08-20 11:45:00+00:00,157.45,157.47,156.7,156.9,5678
|
|
2024-08-20 11:50:00+00:00,156.89,157.15,156.77,157.0,4867
|
|
2024-08-20 11:55:00+00:00,157.01,157.61,156.82,157.56,4654
|
|
2024-08-20 12:00:00+00:00,157.57,157.8,157.42,157.77,4604
|
|
2024-08-20 12:05:00+00:00,157.76,157.78,157.38,157.61,3119
|
|
2024-08-20 12:10:00+00:00,157.6,157.71,157.31,157.39,3531
|
|
2024-08-20 12:15:00+00:00,157.39,157.42,156.97,156.97,3780
|
|
2024-08-20 12:20:00+00:00,156.98,157.04,156.8,156.86,3218
|
|
2024-08-20 12:25:00+00:00,156.86,157.07,156.55,156.92,4372
|
|
2024-08-20 12:30:00+00:00,156.92,157.03,156.51,156.6,3323
|
|
2024-08-20 12:35:00+00:00,156.58,156.61,156.13,156.32,3884
|
|
2024-08-20 12:40:00+00:00,156.31,156.37,155.75,156.23,5590
|
|
2024-08-20 12:45:00+00:00,156.24,156.32,155.96,156.23,3355
|
|
2024-08-20 12:50:00+00:00,156.24,156.37,155.51,155.66,4540
|
|
2024-08-20 12:55:00+00:00,155.66,155.7,155.11,155.14,6486
|
|
2024-08-20 13:00:00+00:00,155.14,155.28,154.51,154.8,9092
|
|
2024-08-20 13:05:00+00:00,154.81,155.32,154.73,155.28,6475
|
|
2024-08-20 13:10:00+00:00,155.29,155.36,154.95,155.04,3985
|
|
2024-08-20 13:15:00+00:00,155.07,155.57,154.97,155.38,4841
|
|
2024-08-20 13:20:00+00:00,155.38,155.6,155.0,155.59,5367
|
|
2024-08-20 13:25:00+00:00,155.58,155.99,155.47,155.78,6037
|
|
2024-08-20 13:30:00+00:00,155.79,156.14,155.66,156.07,4338
|
|
2024-08-20 13:35:00+00:00,156.05,156.26,155.85,156.06,4838
|
|
2024-08-20 13:40:00+00:00,156.06,156.4,156.0,156.38,3629
|
|
2024-08-20 13:45:00+00:00,156.37,156.62,156.24,156.43,4396
|
|
2024-08-20 13:50:00+00:00,156.43,156.43,156.11,156.23,3295
|
|
2024-08-20 13:55:00+00:00,156.23,156.46,156.2,156.45,3188
|
|
2024-08-20 14:00:00+00:00,156.45,156.95,156.37,156.87,4964
|
|
2024-08-20 14:05:00+00:00,156.87,157.14,156.82,156.9,4222
|
|
2024-08-20 14:10:00+00:00,156.92,157.22,156.72,157.14,3898
|
|
2024-08-20 14:15:00+00:00,157.14,157.38,157.1,157.26,4344
|
|
2024-08-20 14:20:00+00:00,157.25,157.59,157.12,157.52,4000
|
|
2024-08-20 14:25:00+00:00,157.55,157.59,157.22,157.29,3742
|
|
2024-08-20 14:30:00+00:00,157.3,157.68,157.18,157.65,4707
|
|
2024-08-20 14:35:00+00:00,157.65,157.73,157.37,157.61,3591
|
|
2024-08-20 14:40:00+00:00,157.6,157.78,157.58,157.65,3884
|
|
2024-08-20 14:45:00+00:00,157.65,157.67,157.41,157.43,3644
|
|
2024-08-20 14:50:00+00:00,157.43,157.64,157.18,157.38,4593
|
|
2024-08-20 14:55:00+00:00,157.4,157.94,157.33,157.88,4516
|
|
2024-08-20 15:00:00+00:00,157.89,157.89,157.63,157.72,3705
|
|
2024-08-20 15:05:00+00:00,157.71,157.82,157.41,157.52,3831
|
|
2024-08-20 15:10:00+00:00,157.53,157.66,157.37,157.5,2806
|
|
2024-08-20 15:15:00+00:00,157.51,157.51,157.02,157.11,4393
|
|
2024-08-20 15:20:00+00:00,157.12,157.55,157.11,157.42,4599
|
|
2024-08-20 15:25:00+00:00,157.45,157.58,157.19,157.24,2749
|
|
2024-08-20 15:30:00+00:00,157.22,157.41,157.03,157.25,3887
|
|
2024-08-20 15:35:00+00:00,157.23,157.62,157.08,157.09,4986
|
|
2024-08-20 15:40:00+00:00,157.09,157.41,157.08,157.24,3930
|
|
2024-08-20 15:45:00+00:00,157.25,157.73,157.22,157.73,5027
|
|
2024-08-20 15:50:00+00:00,157.73,157.85,156.71,156.84,9365
|
|
2024-08-20 15:55:00+00:00,156.85,156.86,156.34,156.4,12848
|
|
2024-08-21 09:30:00+00:00,156.13,156.64,155.71,156.47,11774
|
|
2024-08-21 09:35:00+00:00,156.45,157.77,156.37,157.72,12055
|
|
2024-08-21 09:40:00+00:00,157.71,157.79,156.21,156.92,10928
|
|
2024-08-21 09:45:00+00:00,156.93,157.25,156.56,156.64,7619
|
|
2024-08-21 09:50:00+00:00,156.65,156.88,156.11,156.34,7155
|
|
2024-08-21 09:55:00+00:00,156.35,157.09,156.2,157.04,6271
|
|
2024-08-21 10:00:00+00:00,157.07,157.58,157.04,157.28,7875
|
|
2024-08-21 10:05:00+00:00,157.27,157.46,156.68,157.07,5920
|
|
2024-08-21 10:10:00+00:00,157.04,157.21,156.15,156.33,4920
|
|
2024-08-21 10:15:00+00:00,156.32,156.64,155.71,156.59,7966
|
|
2024-08-21 10:20:00+00:00,156.61,156.78,156.38,156.64,4195
|
|
2024-08-21 10:25:00+00:00,156.66,157.13,156.31,156.85,4730
|
|
2024-08-21 10:30:00+00:00,156.85,157.21,156.52,156.94,5057
|
|
2024-08-21 10:35:00+00:00,156.97,157.6,156.66,157.37,6282
|
|
2024-08-21 10:40:00+00:00,157.38,158.05,157.32,157.65,6720
|
|
2024-08-21 10:45:00+00:00,157.66,157.79,156.87,156.96,5804
|
|
2024-08-21 10:50:00+00:00,156.96,157.02,155.07,155.17,10416
|
|
2024-08-21 10:55:00+00:00,155.14,155.75,155.09,155.63,7317
|
|
2024-08-21 11:00:00+00:00,155.62,156.22,155.31,156.2,6970
|
|
2024-08-21 11:05:00+00:00,156.17,156.65,156.12,156.57,6702
|
|
2024-08-21 11:10:00+00:00,156.56,157.03,156.47,156.89,6181
|
|
2024-08-21 11:15:00+00:00,156.89,157.24,156.83,156.94,5735
|
|
2024-08-21 11:20:00+00:00,156.95,157.14,156.83,157.01,2885
|
|
2024-08-21 11:25:00+00:00,157.01,157.25,156.89,157.07,3987
|
|
2024-08-21 11:30:00+00:00,157.04,157.05,156.55,156.61,4166
|
|
2024-08-21 11:35:00+00:00,156.6,157.2,156.56,157.02,4241
|
|
2024-08-21 11:40:00+00:00,157.01,157.16,156.72,157.08,3163
|
|
2024-08-21 11:45:00+00:00,157.07,157.49,156.99,157.02,4222
|
|
2024-08-21 11:50:00+00:00,157.03,157.3,156.9,157.14,2621
|
|
2024-08-21 11:55:00+00:00,157.11,157.22,156.92,157.07,2138
|
|
2024-08-21 12:00:00+00:00,157.06,157.11,156.28,156.4,4020
|
|
2024-08-21 12:05:00+00:00,156.41,156.65,156.3,156.65,2725
|
|
2024-08-21 12:10:00+00:00,156.66,156.88,156.54,156.63,3374
|
|
2024-08-21 12:15:00+00:00,156.63,156.97,156.54,156.95,1800
|
|
2024-08-21 12:20:00+00:00,156.94,157.01,156.76,156.85,2378
|
|
2024-08-21 12:25:00+00:00,156.88,156.92,156.69,156.82,1640
|
|
2024-08-21 12:30:00+00:00,156.81,156.97,156.78,156.95,1409
|
|
2024-08-21 12:35:00+00:00,156.93,157.26,156.93,157.19,2337
|
|
2024-08-21 12:40:00+00:00,157.19,157.38,157.09,157.28,2064
|
|
2024-08-21 12:45:00+00:00,157.27,157.45,157.14,157.22,2875
|
|
2024-08-21 12:50:00+00:00,157.22,157.45,157.15,157.42,2105
|
|
2024-08-21 12:55:00+00:00,157.39,157.58,157.14,157.5,2263
|
|
2024-08-21 13:00:00+00:00,157.49,157.7,157.43,157.56,2764
|
|
2024-08-21 13:05:00+00:00,157.57,157.57,157.1,157.22,2897
|
|
2024-08-21 13:10:00+00:00,157.2,157.29,157.07,157.19,2014
|
|
2024-08-21 13:15:00+00:00,157.2,157.35,156.93,157.01,2142
|
|
2024-08-21 13:20:00+00:00,157.01,157.1,156.85,157.03,2370
|
|
2024-08-21 13:25:00+00:00,157.02,157.12,156.91,156.94,2229
|
|
2024-08-21 13:30:00+00:00,156.94,157.27,156.94,157.16,2834
|
|
2024-08-21 13:35:00+00:00,157.18,157.28,156.97,157.26,1472
|
|
2024-08-21 13:40:00+00:00,157.23,157.24,157.06,157.17,1273
|
|
2024-08-21 13:45:00+00:00,157.17,157.44,157.17,157.41,1584
|
|
2024-08-21 13:50:00+00:00,157.42,157.75,157.4,157.66,2728
|
|
2024-08-21 13:55:00+00:00,157.66,157.75,157.52,157.67,2076
|
|
2024-08-21 14:00:00+00:00,157.7,158.22,157.62,158.02,5976
|
|
2024-08-21 14:05:00+00:00,158.03,158.32,157.8,157.92,4762
|
|
2024-08-21 14:10:00+00:00,157.92,158.14,157.82,158.05,3160
|
|
2024-08-21 14:15:00+00:00,158.07,158.25,158.01,158.09,3401
|
|
2024-08-21 14:20:00+00:00,158.09,158.29,158.04,158.22,3590
|
|
2024-08-21 14:25:00+00:00,158.23,158.46,158.23,158.44,4277
|
|
2024-08-21 14:30:00+00:00,158.43,158.65,158.32,158.34,4335
|
|
2024-08-21 14:35:00+00:00,158.32,158.34,157.59,157.76,4972
|
|
2024-08-21 14:40:00+00:00,157.78,157.86,157.55,157.63,2742
|
|
2024-08-21 14:45:00+00:00,157.64,157.74,157.43,157.59,2443
|
|
2024-08-21 14:50:00+00:00,157.59,157.88,157.53,157.81,2229
|
|
2024-08-21 14:55:00+00:00,157.81,157.83,157.6,157.65,1606
|
|
2024-08-21 15:00:00+00:00,157.64,157.75,157.22,157.29,3266
|
|
2024-08-21 15:05:00+00:00,157.27,157.46,157.12,157.27,2478
|
|
2024-08-21 15:10:00+00:00,157.29,157.44,157.18,157.27,2806
|
|
2024-08-21 15:15:00+00:00,157.26,157.26,157.03,157.13,1935
|
|
2024-08-21 15:20:00+00:00,157.11,157.13,156.76,157.02,3611
|
|
2024-08-21 15:25:00+00:00,157.02,157.29,156.99,157.22,2670
|
|
2024-08-21 15:30:00+00:00,157.22,157.5,157.14,157.47,2791
|
|
2024-08-21 15:35:00+00:00,157.47,157.53,157.21,157.46,3427
|
|
2024-08-21 15:40:00+00:00,157.44,157.51,157.02,157.12,3318
|
|
2024-08-21 15:45:00+00:00,157.13,157.33,157.04,157.29,3109
|
|
2024-08-21 15:50:00+00:00,157.29,157.77,157.21,157.71,4791
|
|
2024-08-21 15:55:00+00:00,157.72,157.93,157.7,157.79,9070
|
|
2024-08-22 09:30:00+00:00,158.79,159.84,158.4,159.2,13544
|
|
2024-08-22 09:35:00+00:00,159.2,159.2,158.26,158.9,7846
|
|
2024-08-22 09:40:00+00:00,158.92,158.92,158.07,158.42,5207
|
|
2024-08-22 09:45:00+00:00,158.44,158.7,158.0,158.29,8368
|
|
2024-08-22 09:50:00+00:00,158.3,158.6,157.91,158.52,5966
|
|
2024-08-22 09:55:00+00:00,158.51,158.84,157.91,158.2,7184
|
|
2024-08-22 10:00:00+00:00,158.25,158.6,157.71,158.1,7204
|
|
2024-08-22 10:05:00+00:00,158.1,158.24,157.3,157.46,6448
|
|
2024-08-22 10:10:00+00:00,157.47,157.56,157.04,157.31,5338
|
|
2024-08-22 10:15:00+00:00,157.31,157.31,156.7,156.71,5478
|
|
2024-08-22 10:20:00+00:00,156.74,157.02,156.54,156.87,5670
|
|
2024-08-22 10:25:00+00:00,156.87,157.25,156.69,156.83,5878
|
|
2024-08-22 10:30:00+00:00,156.84,156.84,155.81,156.02,8567
|
|
2024-08-22 10:35:00+00:00,156.04,156.39,155.97,156.31,4074
|
|
2024-08-22 10:40:00+00:00,156.31,156.42,155.9,156.07,3944
|
|
2024-08-22 10:45:00+00:00,156.08,156.23,155.41,155.55,5593
|
|
2024-08-22 10:50:00+00:00,155.55,156.43,155.53,156.41,4416
|
|
2024-08-22 10:55:00+00:00,156.39,156.49,156.14,156.15,3509
|
|
2024-08-22 11:00:00+00:00,156.15,156.87,156.12,156.61,4349
|
|
2024-08-22 11:05:00+00:00,156.6,156.73,156.11,156.24,2662
|
|
2024-08-22 11:10:00+00:00,156.22,156.29,155.75,156.02,3388
|
|
2024-08-22 11:15:00+00:00,156.01,156.08,155.44,155.44,3066
|
|
2024-08-22 11:20:00+00:00,155.49,155.6,154.67,154.96,7362
|
|
2024-08-22 11:25:00+00:00,154.94,155.16,154.71,155.14,4789
|
|
2024-08-22 11:30:00+00:00,155.14,155.17,154.25,154.55,5821
|
|
2024-08-22 11:35:00+00:00,154.58,154.77,153.25,153.27,9057
|
|
2024-08-22 11:40:00+00:00,153.27,153.67,152.41,152.67,9763
|
|
2024-08-22 11:45:00+00:00,152.66,153.08,152.41,152.47,7583
|
|
2024-08-22 11:50:00+00:00,152.53,152.93,152.27,152.72,5762
|
|
2024-08-22 11:55:00+00:00,152.72,153.36,152.52,153.02,5693
|
|
2024-08-22 12:00:00+00:00,153.02,153.38,152.89,153.29,4316
|
|
2024-08-22 12:05:00+00:00,153.28,153.6,153.08,153.58,4284
|
|
2024-08-22 12:10:00+00:00,153.57,153.63,153.22,153.45,3447
|
|
2024-08-22 12:15:00+00:00,153.46,153.83,153.45,153.77,2778
|
|
2024-08-22 12:20:00+00:00,153.78,154.36,153.78,154.36,4856
|
|
2024-08-22 12:25:00+00:00,154.34,154.68,154.24,154.39,3105
|
|
2024-08-22 12:30:00+00:00,154.41,154.71,154.33,154.4,2939
|
|
2024-08-22 12:35:00+00:00,154.4,154.73,154.36,154.49,2198
|
|
2024-08-22 12:40:00+00:00,154.48,154.73,154.42,154.67,1811
|
|
2024-08-22 12:45:00+00:00,154.69,154.69,154.13,154.13,3082
|
|
2024-08-22 12:50:00+00:00,154.15,154.21,153.59,153.62,4601
|
|
2024-08-22 12:55:00+00:00,153.62,153.79,153.28,153.45,4353
|
|
2024-08-22 13:00:00+00:00,153.46,153.68,153.07,153.35,3413
|
|
2024-08-22 13:05:00+00:00,153.35,153.6,153.17,153.59,2893
|
|
2024-08-22 13:10:00+00:00,153.57,154.03,153.38,153.44,4348
|
|
2024-08-22 13:15:00+00:00,153.43,153.64,153.33,153.35,2737
|
|
2024-08-22 13:20:00+00:00,153.36,153.47,152.76,152.83,3212
|
|
2024-08-22 13:25:00+00:00,152.81,153.39,152.77,153.13,2893
|
|
2024-08-22 13:30:00+00:00,153.12,153.19,152.26,152.45,5033
|
|
2024-08-22 13:35:00+00:00,152.45,152.73,152.35,152.39,2874
|
|
2024-08-22 13:40:00+00:00,152.38,152.58,152.16,152.19,3547
|
|
2024-08-22 13:45:00+00:00,152.19,152.21,151.81,151.82,4050
|
|
2024-08-22 13:50:00+00:00,151.82,152.26,151.62,151.69,3415
|
|
2024-08-22 13:55:00+00:00,151.73,152.04,151.71,151.86,2723
|
|
2024-08-22 14:00:00+00:00,151.86,151.89,151.54,151.75,3257
|
|
2024-08-22 14:05:00+00:00,151.72,151.92,151.42,151.92,3029
|
|
2024-08-22 14:10:00+00:00,151.93,151.94,151.58,151.82,2571
|
|
2024-08-22 14:15:00+00:00,151.83,152.11,151.74,151.99,3067
|
|
2024-08-22 14:20:00+00:00,152.0,152.06,151.77,151.82,2060
|
|
2024-08-22 14:25:00+00:00,151.8,152.25,151.59,152.24,2874
|
|
2024-08-22 14:30:00+00:00,152.24,152.39,152.1,152.18,2873
|
|
2024-08-22 14:35:00+00:00,152.16,152.29,151.9,152.22,2412
|
|
2024-08-22 14:40:00+00:00,152.21,152.44,152.21,152.43,1894
|
|
2024-08-22 14:45:00+00:00,152.44,152.73,152.33,152.53,3084
|
|
2024-08-22 14:50:00+00:00,152.54,152.55,152.13,152.19,2794
|
|
2024-08-22 14:55:00+00:00,152.17,152.3,151.75,151.79,3345
|
|
2024-08-22 15:00:00+00:00,151.78,152.73,151.77,152.66,4001
|
|
2024-08-22 15:05:00+00:00,152.65,152.67,152.23,152.3,2357
|
|
2024-08-22 15:10:00+00:00,152.29,152.41,152.16,152.34,2253
|
|
2024-08-22 15:15:00+00:00,152.34,152.45,151.96,152.08,2162
|
|
2024-08-22 15:20:00+00:00,152.03,152.06,151.44,151.53,3437
|
|
2024-08-22 15:25:00+00:00,151.56,151.84,151.42,151.44,3038
|
|
2024-08-22 15:30:00+00:00,151.46,151.68,151.15,151.16,3511
|
|
2024-08-22 15:35:00+00:00,151.2,151.62,151.01,151.46,3764
|
|
2024-08-22 15:40:00+00:00,151.47,151.51,151.06,151.2,4103
|
|
2024-08-22 15:45:00+00:00,151.19,151.8,151.11,151.69,4833
|
|
2024-08-22 15:50:00+00:00,151.7,151.8,151.11,151.47,5683
|
|
2024-08-22 15:55:00+00:00,151.51,151.83,151.33,151.76,9756
|
|
2024-08-23 09:30:00+00:00,153.59,154.13,153.0,153.78,10527
|
|
2024-08-23 09:35:00+00:00,153.77,154.59,153.67,154.48,8632
|
|
2024-08-23 09:40:00+00:00,154.5,154.6,153.82,154.02,6058
|
|
2024-08-23 09:45:00+00:00,154.04,154.77,154.03,154.74,5870
|
|
2024-08-23 09:50:00+00:00,154.73,154.88,154.06,154.74,5667
|
|
2024-08-23 09:55:00+00:00,154.74,154.84,154.38,154.58,4272
|
|
2024-08-23 10:00:00+00:00,154.67,155.82,153.95,155.11,11561
|
|
2024-08-23 10:05:00+00:00,155.09,155.22,153.95,155.13,7279
|
|
2024-08-23 10:10:00+00:00,155.09,155.68,155.02,155.28,6342
|
|
2024-08-23 10:15:00+00:00,155.34,155.95,154.43,155.08,9519
|
|
2024-08-23 10:20:00+00:00,155.08,156.01,154.81,155.91,6695
|
|
2024-08-23 10:25:00+00:00,155.9,156.4,155.67,156.16,7119
|
|
2024-08-23 10:30:00+00:00,156.18,156.25,155.64,155.89,4339
|
|
2024-08-23 10:35:00+00:00,155.87,155.89,155.14,155.19,5094
|
|
2024-08-23 10:40:00+00:00,155.21,155.72,155.0,155.68,3953
|
|
2024-08-23 10:45:00+00:00,155.7,155.72,153.45,154.0,8183
|
|
2024-08-23 10:50:00+00:00,154.05,154.25,152.78,153.68,8057
|
|
2024-08-23 10:55:00+00:00,153.68,154.19,153.54,154.07,4669
|
|
2024-08-23 11:00:00+00:00,154.05,154.13,153.64,153.9,3420
|
|
2024-08-23 11:05:00+00:00,153.9,154.25,153.77,154.12,3077
|
|
2024-08-23 11:10:00+00:00,154.1,154.66,153.32,154.63,5174
|
|
2024-08-23 11:15:00+00:00,154.63,155.15,154.51,154.86,4451
|
|
2024-08-23 11:20:00+00:00,154.86,154.92,154.43,154.71,2446
|
|
2024-08-23 11:25:00+00:00,154.69,154.94,154.34,154.52,2849
|
|
2024-08-23 11:30:00+00:00,154.57,154.74,154.44,154.5,2216
|
|
2024-08-23 11:35:00+00:00,154.5,154.97,154.41,154.97,2832
|
|
2024-08-23 11:40:00+00:00,154.95,155.26,154.36,154.55,3700
|
|
2024-08-23 11:45:00+00:00,154.55,154.62,154.05,154.53,2791
|
|
2024-08-23 11:50:00+00:00,154.53,154.56,154.19,154.45,1832
|
|
2024-08-23 11:55:00+00:00,154.45,154.75,154.28,154.49,2301
|
|
2024-08-23 12:00:00+00:00,154.5,154.6,153.82,154.1,3260
|
|
2024-08-23 12:05:00+00:00,154.12,154.41,153.96,154.29,2466
|
|
2024-08-23 12:10:00+00:00,154.29,154.37,153.41,153.5,2783
|
|
2024-08-23 12:15:00+00:00,153.53,153.82,153.27,153.68,3305
|
|
2024-08-23 12:20:00+00:00,153.69,153.7,153.35,153.4,2033
|
|
2024-08-23 12:25:00+00:00,153.36,153.49,152.84,153.03,3856
|
|
2024-08-23 12:30:00+00:00,153.03,153.46,153.01,153.25,2326
|
|
2024-08-23 12:35:00+00:00,153.29,153.5,152.93,152.97,3037
|
|
2024-08-23 12:40:00+00:00,152.99,153.01,151.91,152.23,5412
|
|
2024-08-23 12:45:00+00:00,152.24,152.37,151.83,152.23,3917
|
|
2024-08-23 12:50:00+00:00,152.25,152.65,152.18,152.52,3251
|
|
2024-08-23 12:55:00+00:00,152.53,152.85,152.51,152.75,2538
|
|
2024-08-23 13:00:00+00:00,152.74,152.91,152.51,152.69,2302
|
|
2024-08-23 13:05:00+00:00,152.7,152.9,152.65,152.75,1491
|
|
2024-08-23 13:10:00+00:00,152.75,152.75,152.32,152.52,2410
|
|
2024-08-23 13:15:00+00:00,152.52,152.84,152.51,152.7,2110
|
|
2024-08-23 13:20:00+00:00,152.72,152.98,152.56,152.94,2332
|
|
2024-08-23 13:25:00+00:00,152.95,153.12,152.86,152.91,2286
|
|
2024-08-23 13:30:00+00:00,152.91,153.44,152.9,153.21,2534
|
|
2024-08-23 13:35:00+00:00,153.2,153.33,153.04,153.1,2503
|
|
2024-08-23 13:40:00+00:00,153.14,153.43,153.02,153.37,2579
|
|
2024-08-23 13:45:00+00:00,153.37,153.42,152.77,152.87,2943
|
|
2024-08-23 13:50:00+00:00,152.89,152.95,152.67,152.82,2264
|
|
2024-08-23 13:55:00+00:00,152.82,152.82,152.51,152.6,2145
|
|
2024-08-23 14:00:00+00:00,152.63,152.73,152.5,152.64,2084
|
|
2024-08-23 14:05:00+00:00,152.65,152.67,152.36,152.59,2617
|
|
2024-08-23 14:10:00+00:00,152.61,152.77,152.54,152.77,2141
|
|
2024-08-23 14:15:00+00:00,152.77,153.0,152.76,152.97,2016
|
|
2024-08-23 14:20:00+00:00,152.96,153.2,152.73,153.18,2413
|
|
2024-08-23 14:25:00+00:00,153.2,153.29,153.1,153.21,1767
|
|
2024-08-23 14:30:00+00:00,153.21,153.22,153.05,153.12,1293
|
|
2024-08-23 14:35:00+00:00,153.12,153.2,153.01,153.13,1404
|
|
2024-08-23 14:40:00+00:00,153.12,153.25,153.08,153.22,1643
|
|
2024-08-23 14:45:00+00:00,153.22,153.3,153.0,153.21,2167
|
|
2024-08-23 14:50:00+00:00,153.2,153.32,152.99,153.12,2118
|
|
2024-08-23 14:55:00+00:00,153.12,153.15,152.74,152.89,2365
|
|
2024-08-23 15:00:00+00:00,152.89,152.89,152.31,152.57,2792
|
|
2024-08-23 15:05:00+00:00,152.58,152.83,152.46,152.82,2715
|
|
2024-08-23 15:10:00+00:00,152.82,153.27,152.8,153.18,3188
|
|
2024-08-23 15:15:00+00:00,153.19,153.32,153.06,153.29,2879
|
|
2024-08-23 15:20:00+00:00,153.32,153.63,153.3,153.62,3876
|
|
2024-08-23 15:25:00+00:00,153.6,153.72,153.47,153.66,2380
|
|
2024-08-23 15:30:00+00:00,153.66,153.87,153.61,153.75,3738
|
|
2024-08-23 15:35:00+00:00,153.75,153.81,153.46,153.59,3364
|
|
2024-08-23 15:40:00+00:00,153.59,153.77,153.4,153.7,3737
|
|
2024-08-23 15:45:00+00:00,153.7,153.86,153.53,153.85,4177
|
|
2024-08-23 15:50:00+00:00,153.86,154.99,153.75,154.9,7558
|
|
2024-08-23 15:55:00+00:00,154.91,155.18,154.8,154.97,14968
|
|
2024-08-26 09:30:00+00:00,154.53,158.26,154.09,157.76,18367
|
|
2024-08-26 09:35:00+00:00,157.79,158.09,157.15,157.51,10113
|
|
2024-08-26 09:40:00+00:00,157.56,158.28,156.69,156.79,12349
|
|
2024-08-26 09:45:00+00:00,156.8,156.92,155.35,155.55,8576
|
|
2024-08-26 09:50:00+00:00,155.56,155.57,154.33,154.38,8771
|
|
2024-08-26 09:55:00+00:00,154.38,154.75,153.93,154.0,9815
|
|
2024-08-26 10:00:00+00:00,154.01,154.2,153.18,153.64,10279
|
|
2024-08-26 10:05:00+00:00,153.63,153.67,152.56,152.62,10501
|
|
2024-08-26 10:10:00+00:00,152.66,152.78,152.01,152.07,9263
|
|
2024-08-26 10:15:00+00:00,152.07,152.18,151.16,151.69,12866
|
|
2024-08-26 10:20:00+00:00,151.69,151.85,151.26,151.31,6662
|
|
2024-08-26 10:25:00+00:00,151.32,151.9,150.53,150.6,11780
|
|
2024-08-26 10:30:00+00:00,150.62,150.85,149.62,149.74,11849
|
|
2024-08-26 10:35:00+00:00,149.72,149.86,148.91,149.01,10726
|
|
2024-08-26 10:40:00+00:00,149.01,149.92,148.98,149.87,8440
|
|
2024-08-26 10:45:00+00:00,149.88,150.33,149.75,149.87,7975
|
|
2024-08-26 10:50:00+00:00,149.87,150.9,149.87,150.83,7154
|
|
2024-08-26 10:55:00+00:00,150.81,151.24,150.66,151.13,6392
|
|
2024-08-26 11:00:00+00:00,151.15,151.6,151.01,151.51,4861
|
|
2024-08-26 11:05:00+00:00,151.51,151.53,151.05,151.11,5929
|
|
2024-08-26 11:10:00+00:00,151.12,151.28,150.89,150.99,4832
|
|
2024-08-26 11:15:00+00:00,151.01,151.07,150.5,150.96,5528
|
|
2024-08-26 11:20:00+00:00,150.96,151.58,150.94,151.48,4932
|
|
2024-08-26 11:25:00+00:00,151.47,151.56,151.13,151.14,3346
|
|
2024-08-26 11:30:00+00:00,151.14,151.21,150.74,150.88,3716
|
|
2024-08-26 11:35:00+00:00,150.87,151.15,150.65,151.06,2650
|
|
2024-08-26 11:40:00+00:00,151.04,151.48,150.95,150.96,3557
|
|
2024-08-26 11:45:00+00:00,150.95,150.97,150.32,150.81,4818
|
|
2024-08-26 11:50:00+00:00,150.8,150.93,150.19,150.23,3651
|
|
2024-08-26 11:55:00+00:00,150.21,150.46,149.93,150.24,4961
|
|
2024-08-26 12:00:00+00:00,150.21,150.52,149.9,150.18,4363
|
|
2024-08-26 12:05:00+00:00,150.18,150.21,149.72,149.98,3813
|
|
2024-08-26 12:10:00+00:00,149.98,150.34,149.86,150.06,4306
|
|
2024-08-26 12:15:00+00:00,150.03,150.18,149.94,150.07,2299
|
|
2024-08-26 12:20:00+00:00,150.07,150.66,150.06,150.56,4666
|
|
2024-08-26 12:25:00+00:00,150.56,150.68,150.44,150.65,2609
|
|
2024-08-26 12:30:00+00:00,150.65,150.93,150.62,150.9,2972
|
|
2024-08-26 12:35:00+00:00,150.89,151.01,150.8,150.93,2274
|
|
2024-08-26 12:40:00+00:00,150.91,151.11,150.75,151.0,2104
|
|
2024-08-26 12:45:00+00:00,150.98,151.12,150.78,150.87,2086
|
|
2024-08-26 12:50:00+00:00,150.87,150.99,150.42,150.64,4047
|
|
2024-08-26 12:55:00+00:00,150.64,150.78,150.56,150.69,1610
|
|
2024-08-26 13:00:00+00:00,150.66,150.83,150.45,150.77,1355
|
|
2024-08-26 13:05:00+00:00,150.77,150.77,150.2,150.42,2294
|
|
2024-08-26 13:10:00+00:00,150.43,150.64,150.1,150.55,1907
|
|
2024-08-26 13:15:00+00:00,150.55,150.79,150.5,150.66,1789
|
|
2024-08-26 13:20:00+00:00,150.62,150.73,150.51,150.71,1156
|
|
2024-08-26 13:25:00+00:00,150.67,150.81,150.36,150.43,1456
|
|
2024-08-26 13:30:00+00:00,150.45,150.51,150.22,150.25,1562
|
|
2024-08-26 13:35:00+00:00,150.25,150.29,149.76,149.83,2868
|
|
2024-08-26 13:40:00+00:00,149.83,150.17,149.82,150.02,5254
|
|
2024-08-26 13:45:00+00:00,150.0,150.01,149.4,149.57,3565
|
|
2024-08-26 13:50:00+00:00,149.58,149.67,149.45,149.52,1845
|
|
2024-08-26 13:55:00+00:00,149.5,149.57,149.15,149.24,3411
|
|
2024-08-26 14:00:00+00:00,149.25,149.47,149.0,149.06,3807
|
|
2024-08-26 14:05:00+00:00,149.05,149.21,148.95,149.11,2312
|
|
2024-08-26 14:10:00+00:00,149.08,149.43,149.05,149.41,2243
|
|
2024-08-26 14:15:00+00:00,149.4,149.46,149.22,149.36,1668
|
|
2024-08-26 14:20:00+00:00,149.36,149.81,149.34,149.63,3348
|
|
2024-08-26 14:25:00+00:00,149.64,149.92,149.58,149.9,2271
|
|
2024-08-26 14:30:00+00:00,149.9,150.09,149.89,150.04,2292
|
|
2024-08-26 14:35:00+00:00,150.04,150.35,150.04,150.32,3443
|
|
2024-08-26 14:40:00+00:00,150.32,150.59,150.3,150.42,3462
|
|
2024-08-26 14:45:00+00:00,150.43,150.57,150.27,150.38,2780
|
|
2024-08-26 14:50:00+00:00,150.37,150.65,150.26,150.43,3014
|
|
2024-08-26 14:55:00+00:00,150.43,150.71,150.41,150.69,2109
|
|
2024-08-26 15:00:00+00:00,150.65,150.76,150.53,150.67,2182
|
|
2024-08-26 15:05:00+00:00,150.67,150.7,150.17,150.28,3279
|
|
2024-08-26 15:10:00+00:00,150.28,150.55,150.28,150.5,2459
|
|
2024-08-26 15:15:00+00:00,150.49,150.54,150.25,150.48,1605
|
|
2024-08-26 15:20:00+00:00,150.48,150.66,150.45,150.58,2668
|
|
2024-08-26 15:25:00+00:00,150.59,150.6,150.22,150.23,2202
|
|
2024-08-26 15:30:00+00:00,150.23,150.39,150.04,150.24,2499
|
|
2024-08-26 15:35:00+00:00,150.23,150.26,149.92,150.03,3166
|
|
2024-08-26 15:40:00+00:00,150.02,150.17,149.73,149.74,4269
|
|
2024-08-26 15:45:00+00:00,149.73,149.88,149.52,149.78,3997
|
|
2024-08-26 15:50:00+00:00,149.8,150.42,149.79,150.42,5897
|
|
2024-08-26 15:55:00+00:00,150.43,150.45,149.94,150.0,9783
|
|
2024-08-27 09:30:00+00:00,150.14,151.58,149.99,151.44,17113
|
|
2024-08-27 09:35:00+00:00,151.49,151.7,149.86,149.95,10949
|
|
2024-08-27 09:40:00+00:00,149.97,150.86,149.75,150.1,7817
|
|
2024-08-27 09:45:00+00:00,150.11,150.77,149.34,150.58,7402
|
|
2024-08-27 09:50:00+00:00,150.62,150.99,150.3,150.89,5836
|
|
2024-08-27 09:55:00+00:00,150.87,151.08,150.17,150.31,6363
|
|
2024-08-27 10:00:00+00:00,150.28,150.55,149.63,149.81,5411
|
|
2024-08-27 10:05:00+00:00,149.8,150.19,149.64,150.03,4832
|
|
2024-08-27 10:10:00+00:00,150.02,151.06,149.91,150.78,5759
|
|
2024-08-27 10:15:00+00:00,150.81,151.0,150.3,150.35,5150
|
|
2024-08-27 10:20:00+00:00,150.35,150.78,149.9,150.65,5184
|
|
2024-08-27 10:25:00+00:00,150.68,151.34,150.56,150.74,6653
|
|
2024-08-27 10:30:00+00:00,150.74,150.99,150.6,150.63,4036
|
|
2024-08-27 10:35:00+00:00,150.68,150.8,150.25,150.49,3701
|
|
2024-08-27 10:40:00+00:00,150.49,150.9,150.31,150.88,3375
|
|
2024-08-27 10:45:00+00:00,150.9,150.91,150.01,150.24,4233
|
|
2024-08-27 10:50:00+00:00,150.22,150.57,150.13,150.51,3106
|
|
2024-08-27 10:55:00+00:00,150.5,150.69,150.14,150.6,2670
|
|
2024-08-27 11:00:00+00:00,150.62,151.02,150.31,150.38,3896
|
|
2024-08-27 11:05:00+00:00,150.39,150.63,150.2,150.61,2571
|
|
2024-08-27 11:10:00+00:00,150.62,150.89,150.45,150.63,2907
|
|
2024-08-27 11:15:00+00:00,150.64,150.8,150.28,150.46,3003
|
|
2024-08-27 11:20:00+00:00,150.47,150.7,150.2,150.52,2948
|
|
2024-08-27 11:25:00+00:00,150.5,150.5,149.79,149.83,5810
|
|
2024-08-27 11:30:00+00:00,149.83,149.96,149.11,149.56,4605
|
|
2024-08-27 11:35:00+00:00,149.57,149.58,148.69,148.72,5703
|
|
2024-08-27 11:40:00+00:00,148.72,148.84,148.44,148.77,5807
|
|
2024-08-27 11:45:00+00:00,148.78,148.87,148.5,148.82,3896
|
|
2024-08-27 11:50:00+00:00,148.83,149.07,148.79,149.0,3056
|
|
2024-08-27 11:55:00+00:00,148.99,149.48,148.9,149.47,3086
|
|
2024-08-27 12:00:00+00:00,149.46,149.62,149.32,149.51,2457
|
|
2024-08-27 12:05:00+00:00,149.5,149.59,149.33,149.58,2935
|
|
2024-08-27 12:10:00+00:00,149.55,149.99,149.4,149.96,3366
|
|
2024-08-27 12:15:00+00:00,149.95,149.99,149.86,149.94,2189
|
|
2024-08-27 12:20:00+00:00,149.97,149.99,149.72,149.97,3427
|
|
2024-08-27 12:25:00+00:00,149.97,149.99,149.63,149.83,2549
|
|
2024-08-27 12:30:00+00:00,149.81,149.99,149.61,149.74,2890
|
|
2024-08-27 12:35:00+00:00,149.74,149.99,149.47,149.55,3536
|
|
2024-08-27 12:40:00+00:00,149.59,149.69,149.04,149.2,2670
|
|
2024-08-27 12:45:00+00:00,149.21,149.73,149.2,149.58,2193
|
|
2024-08-27 12:50:00+00:00,149.6,149.75,149.51,149.67,2017
|
|
2024-08-27 12:55:00+00:00,149.69,149.69,149.28,149.33,1595
|
|
2024-08-27 13:00:00+00:00,149.33,149.55,149.22,149.3,1572
|
|
2024-08-27 13:05:00+00:00,149.3,149.6,149.26,149.55,2019
|
|
2024-08-27 13:10:00+00:00,149.53,149.64,149.41,149.45,1105
|
|
2024-08-27 13:15:00+00:00,149.46,149.65,149.33,149.62,1493
|
|
2024-08-27 13:20:00+00:00,149.59,149.83,149.59,149.71,2134
|
|
2024-08-27 13:25:00+00:00,149.72,150.02,149.71,149.98,3268
|
|
2024-08-27 13:30:00+00:00,149.99,150.12,149.8,149.94,2952
|
|
2024-08-27 13:35:00+00:00,149.92,150.0,149.77,149.92,2087
|
|
2024-08-27 13:40:00+00:00,149.92,150.05,149.6,150.03,1975
|
|
2024-08-27 13:45:00+00:00,150.02,150.25,149.95,150.21,2593
|
|
2024-08-27 13:50:00+00:00,150.2,150.33,150.15,150.22,1685
|
|
2024-08-27 13:55:00+00:00,150.22,150.32,150.16,150.3,1772
|
|
2024-08-27 14:00:00+00:00,150.29,150.35,150.16,150.33,2006
|
|
2024-08-27 14:05:00+00:00,150.35,150.46,150.24,150.29,2144
|
|
2024-08-27 14:10:00+00:00,150.34,150.35,150.0,150.15,1834
|
|
2024-08-27 14:15:00+00:00,150.17,150.35,149.87,150.03,2059
|
|
2024-08-27 14:20:00+00:00,150.03,150.03,149.64,149.69,1487
|
|
2024-08-27 14:25:00+00:00,149.69,150.0,149.57,149.92,2014
|
|
2024-08-27 14:30:00+00:00,149.91,149.98,149.65,149.7,3032
|
|
2024-08-27 14:35:00+00:00,149.71,149.95,149.71,149.83,1326
|
|
2024-08-27 14:40:00+00:00,149.83,150.17,149.82,150.1,1649
|
|
2024-08-27 14:45:00+00:00,150.13,150.21,149.97,150.02,1531
|
|
2024-08-27 14:50:00+00:00,150.02,150.08,149.82,149.89,1368
|
|
2024-08-27 14:55:00+00:00,149.89,149.97,149.81,149.84,1102
|
|
2024-08-27 15:00:00+00:00,149.84,149.88,149.52,149.56,1486
|
|
2024-08-27 15:05:00+00:00,149.56,149.88,149.53,149.83,1980
|
|
2024-08-27 15:10:00+00:00,149.84,149.95,149.69,149.83,2034
|
|
2024-08-27 15:15:00+00:00,149.85,149.99,149.8,149.93,1512
|
|
2024-08-27 15:20:00+00:00,149.94,150.1,149.93,149.99,1881
|
|
2024-08-27 15:25:00+00:00,150.02,150.18,149.97,150.06,2096
|
|
2024-08-27 15:30:00+00:00,150.06,150.07,149.8,149.89,1831
|
|
2024-08-27 15:35:00+00:00,149.88,150.2,149.84,150.13,2366
|
|
2024-08-27 15:40:00+00:00,150.13,150.28,150.12,150.27,2767
|
|
2024-08-27 15:45:00+00:00,150.24,150.62,150.18,150.53,2792
|
|
2024-08-27 15:50:00+00:00,150.52,150.57,150.05,150.05,4970
|
|
2024-08-27 15:55:00+00:00,150.06,150.56,150.06,150.55,7750
|
|
2024-08-28 09:30:00+00:00,149.47,150.43,149.29,149.44,7563
|
|
2024-08-28 09:35:00+00:00,149.43,149.58,147.9,147.91,9663
|
|
2024-08-28 09:40:00+00:00,147.94,149.44,147.93,149.04,6696
|
|
2024-08-28 09:45:00+00:00,149.03,149.55,148.57,148.82,5655
|
|
2024-08-28 09:50:00+00:00,148.8,149.03,148.19,148.54,4924
|
|
2024-08-28 09:55:00+00:00,148.53,149.12,148.38,148.52,4264
|
|
2024-08-28 10:00:00+00:00,148.51,148.89,148.04,148.75,4160
|
|
2024-08-28 10:05:00+00:00,148.79,148.81,148.08,148.5,3921
|
|
2024-08-28 10:10:00+00:00,148.49,148.58,147.82,147.85,4739
|
|
2024-08-28 10:15:00+00:00,147.82,148.17,147.78,148.12,4326
|
|
2024-08-28 10:20:00+00:00,148.11,148.39,147.68,148.31,4235
|
|
2024-08-28 10:25:00+00:00,148.34,148.58,148.18,148.48,4376
|
|
2024-08-28 10:30:00+00:00,148.44,148.86,148.35,148.44,3134
|
|
2024-08-28 10:35:00+00:00,148.46,148.84,148.22,148.28,2301
|
|
2024-08-28 10:40:00+00:00,148.29,148.36,147.08,147.18,4815
|
|
2024-08-28 10:45:00+00:00,147.19,147.24,146.4,146.71,6456
|
|
2024-08-28 10:50:00+00:00,146.69,147.05,146.36,147.01,3648
|
|
2024-08-28 10:55:00+00:00,147.03,147.13,146.38,146.38,3094
|
|
2024-08-28 11:00:00+00:00,146.37,146.47,145.82,146.13,5756
|
|
2024-08-28 11:05:00+00:00,146.11,146.14,145.66,145.81,3674
|
|
2024-08-28 11:10:00+00:00,145.81,145.94,144.82,145.12,6811
|
|
2024-08-28 11:15:00+00:00,145.11,145.29,144.72,144.97,4175
|
|
2024-08-28 11:20:00+00:00,144.93,145.49,144.85,145.38,3912
|
|
2024-08-28 11:25:00+00:00,145.39,145.79,145.23,145.72,3437
|
|
2024-08-28 11:30:00+00:00,145.72,145.84,145.52,145.74,2934
|
|
2024-08-28 11:35:00+00:00,145.72,146.02,145.65,145.94,3357
|
|
2024-08-28 11:40:00+00:00,145.94,145.94,145.47,145.73,2398
|
|
2024-08-28 11:45:00+00:00,145.77,146.18,145.74,146.04,2809
|
|
2024-08-28 11:50:00+00:00,146.04,146.38,145.96,146.28,2360
|
|
2024-08-28 11:55:00+00:00,146.29,146.4,146.1,146.22,1710
|
|
2024-08-28 12:00:00+00:00,146.21,146.37,145.82,145.91,2388
|
|
2024-08-28 12:05:00+00:00,145.9,146.19,145.7,146.15,2482
|
|
2024-08-28 12:10:00+00:00,146.14,146.28,145.88,146.17,2040
|
|
2024-08-28 12:15:00+00:00,146.16,146.16,145.63,145.97,2125
|
|
2024-08-28 12:20:00+00:00,145.96,146.05,145.43,145.72,2022
|
|
2024-08-28 12:25:00+00:00,145.74,145.99,145.72,145.84,1553
|
|
2024-08-28 12:30:00+00:00,145.83,146.38,145.71,146.21,1685
|
|
2024-08-28 12:35:00+00:00,146.19,146.53,146.14,146.52,2107
|
|
2024-08-28 12:40:00+00:00,146.53,146.87,146.51,146.86,2532
|
|
2024-08-28 12:45:00+00:00,146.85,146.86,146.58,146.72,1816
|
|
2024-08-28 12:50:00+00:00,146.72,147.09,146.63,147.06,2969
|
|
2024-08-28 12:55:00+00:00,147.07,147.24,146.97,147.17,2451
|
|
2024-08-28 13:00:00+00:00,147.16,147.41,147.03,147.14,3115
|
|
2024-08-28 13:05:00+00:00,147.17,147.45,147.14,147.31,2198
|
|
2024-08-28 13:10:00+00:00,147.32,147.33,146.74,146.79,2190
|
|
2024-08-28 13:15:00+00:00,146.81,147.07,146.74,146.99,1545
|
|
2024-08-28 13:20:00+00:00,146.98,147.13,146.91,147.04,1428
|
|
2024-08-28 13:25:00+00:00,147.04,147.14,146.88,147.03,1785
|
|
2024-08-28 13:30:00+00:00,147.03,147.19,146.95,147.08,1282
|
|
2024-08-28 13:35:00+00:00,147.08,147.14,146.71,146.72,1571
|
|
2024-08-28 13:40:00+00:00,146.72,147.03,146.7,146.84,1378
|
|
2024-08-28 13:45:00+00:00,146.84,146.94,146.62,146.73,1368
|
|
2024-08-28 13:50:00+00:00,146.75,146.85,146.29,146.39,1592
|
|
2024-08-28 13:55:00+00:00,146.39,146.45,145.66,145.77,2619
|
|
2024-08-28 14:00:00+00:00,145.76,145.93,145.54,145.75,2529
|
|
2024-08-28 14:05:00+00:00,145.75,146.07,145.72,146.02,2417
|
|
2024-08-28 14:10:00+00:00,146.02,146.07,145.77,145.8,1982
|
|
2024-08-28 14:15:00+00:00,145.81,146.04,145.73,145.93,1605
|
|
2024-08-28 14:20:00+00:00,145.91,146.11,145.88,145.88,1212
|
|
2024-08-28 14:25:00+00:00,145.89,145.92,145.71,145.85,1390
|
|
2024-08-28 14:30:00+00:00,145.83,146.03,145.74,145.88,1262
|
|
2024-08-28 14:35:00+00:00,145.88,146.13,145.75,146.09,1234
|
|
2024-08-28 14:40:00+00:00,146.09,146.14,145.74,145.84,2114
|
|
2024-08-28 14:45:00+00:00,145.88,145.95,145.72,145.89,982
|
|
2024-08-28 14:50:00+00:00,145.87,146.68,145.87,146.62,2438
|
|
2024-08-28 14:55:00+00:00,146.63,147.06,146.54,147.04,2877
|
|
2024-08-28 15:00:00+00:00,147.03,147.44,146.98,147.33,3173
|
|
2024-08-28 15:05:00+00:00,147.31,147.33,146.75,147.05,2207
|
|
2024-08-28 15:10:00+00:00,147.06,147.2,146.86,147.03,2009
|
|
2024-08-28 15:15:00+00:00,147.04,147.23,147.04,147.16,1398
|
|
2024-08-28 15:20:00+00:00,147.17,147.3,146.71,146.77,2051
|
|
2024-08-28 15:25:00+00:00,146.77,147.16,146.77,147.11,1758
|
|
2024-08-28 15:30:00+00:00,147.1,147.3,146.76,146.87,2395
|
|
2024-08-28 15:35:00+00:00,146.86,147.15,146.69,146.88,1850
|
|
2024-08-28 15:40:00+00:00,146.88,146.96,146.71,146.87,2045
|
|
2024-08-28 15:45:00+00:00,146.87,147.13,146.66,146.81,3384
|
|
2024-08-28 15:50:00+00:00,146.83,147.15,146.56,146.97,4293
|
|
2024-08-28 15:55:00+00:00,146.97,146.97,146.27,146.31,9081
|
|
2024-08-29 09:30:00+00:00,146.5,148.94,146.32,148.88,14698
|
|
2024-08-29 09:35:00+00:00,148.9,149.49,148.28,148.52,11905
|
|
2024-08-29 09:40:00+00:00,148.46,148.98,147.41,147.44,8470
|
|
2024-08-29 09:45:00+00:00,147.44,148.14,146.95,147.96,10118
|
|
2024-08-29 09:50:00+00:00,147.96,148.36,147.62,148.22,7406
|
|
2024-08-29 09:55:00+00:00,148.21,148.98,147.84,148.34,5810
|
|
2024-08-29 10:00:00+00:00,148.39,148.85,147.32,147.43,4465
|
|
2024-08-29 10:05:00+00:00,147.5,147.89,146.95,147.35,5807
|
|
2024-08-29 10:10:00+00:00,147.35,147.9,147.22,147.56,3753
|
|
2024-08-29 10:15:00+00:00,147.54,147.83,146.48,146.95,6093
|
|
2024-08-29 10:20:00+00:00,146.95,147.41,146.71,147.07,6255
|
|
2024-08-29 10:25:00+00:00,147.03,147.76,146.58,147.48,4559
|
|
2024-08-29 10:30:00+00:00,147.5,147.92,147.24,147.5,3774
|
|
2024-08-29 10:35:00+00:00,147.53,147.87,147.21,147.78,2543
|
|
2024-08-29 10:40:00+00:00,147.73,148.53,147.73,148.23,3407
|
|
2024-08-29 10:45:00+00:00,148.22,148.83,148.04,148.81,3543
|
|
2024-08-29 10:50:00+00:00,148.8,148.89,148.38,148.77,2946
|
|
2024-08-29 10:55:00+00:00,148.74,148.76,147.8,148.14,3336
|
|
2024-08-29 11:00:00+00:00,148.16,148.48,148.06,148.23,1685
|
|
2024-08-29 11:05:00+00:00,148.23,148.68,147.83,148.63,3207
|
|
2024-08-29 11:10:00+00:00,148.62,148.86,148.56,148.71,2468
|
|
2024-08-29 11:15:00+00:00,148.7,148.98,148.32,148.52,3216
|
|
2024-08-29 11:20:00+00:00,148.52,148.65,147.92,148.18,2768
|
|
2024-08-29 11:25:00+00:00,148.22,148.26,147.89,148.03,1711
|
|
2024-08-29 11:30:00+00:00,148.02,148.28,147.91,148.04,1887
|
|
2024-08-29 11:35:00+00:00,148.02,148.28,147.94,148.2,2298
|
|
2024-08-29 11:40:00+00:00,148.17,148.24,147.79,147.96,2249
|
|
2024-08-29 11:45:00+00:00,147.98,148.2,147.95,148.11,1082
|
|
2024-08-29 11:50:00+00:00,148.11,148.12,147.78,147.93,1285
|
|
2024-08-29 11:55:00+00:00,147.94,148.08,147.78,147.97,1560
|
|
2024-08-29 12:00:00+00:00,147.97,148.4,147.88,148.35,1780
|
|
2024-08-29 12:05:00+00:00,148.38,148.69,148.34,148.56,1918
|
|
2024-08-29 12:10:00+00:00,148.53,148.67,148.41,148.59,1290
|
|
2024-08-29 12:15:00+00:00,148.58,148.66,148.14,148.25,2201
|
|
2024-08-29 12:20:00+00:00,148.25,148.46,148.08,148.37,2021
|
|
2024-08-29 12:25:00+00:00,148.38,148.44,148.13,148.33,1135
|
|
2024-08-29 12:30:00+00:00,148.31,148.43,148.24,148.28,1158
|
|
2024-08-29 12:35:00+00:00,148.29,148.41,148.1,148.15,1310
|
|
2024-08-29 12:40:00+00:00,148.13,148.16,147.86,147.91,1523
|
|
2024-08-29 12:45:00+00:00,147.94,148.28,147.78,147.95,2969
|
|
2024-08-29 12:50:00+00:00,147.93,147.99,147.49,147.58,2296
|
|
2024-08-29 12:55:00+00:00,147.6,147.84,147.52,147.74,1218
|
|
2024-08-29 13:00:00+00:00,147.73,147.8,147.41,147.78,1255
|
|
2024-08-29 13:05:00+00:00,147.75,147.84,147.49,147.61,1930
|
|
2024-08-29 13:10:00+00:00,147.62,147.7,147.23,147.48,1749
|
|
2024-08-29 13:15:00+00:00,147.46,147.56,147.31,147.45,1201
|
|
2024-08-29 13:20:00+00:00,147.47,147.7,147.43,147.6,1021
|
|
2024-08-29 13:25:00+00:00,147.61,147.85,147.51,147.66,1281
|
|
2024-08-29 13:30:00+00:00,147.67,147.85,147.62,147.78,1115
|
|
2024-08-29 13:35:00+00:00,147.76,147.87,147.69,147.69,898
|
|
2024-08-29 13:40:00+00:00,147.69,147.98,147.57,147.71,1569
|
|
2024-08-29 13:45:00+00:00,147.72,147.77,147.36,147.41,1483
|
|
2024-08-29 13:50:00+00:00,147.4,147.88,147.39,147.83,1688
|
|
2024-08-29 13:55:00+00:00,147.82,148.28,147.77,148.25,1933
|
|
2024-08-29 14:00:00+00:00,148.24,148.25,147.66,148.05,2244
|
|
2024-08-29 14:05:00+00:00,148.05,148.06,147.56,147.7,1146
|
|
2024-08-29 14:10:00+00:00,147.69,147.7,147.24,147.37,1807
|
|
2024-08-29 14:15:00+00:00,147.32,147.34,146.98,147.02,1953
|
|
2024-08-29 14:20:00+00:00,147.0,147.24,146.95,147.22,1831
|
|
2024-08-29 14:25:00+00:00,147.2,147.3,146.28,146.48,3737
|
|
2024-08-29 14:30:00+00:00,146.46,146.47,145.87,145.91,4021
|
|
2024-08-29 14:35:00+00:00,145.94,146.29,145.47,145.7,3336
|
|
2024-08-29 14:40:00+00:00,145.65,145.99,145.04,145.27,4121
|
|
2024-08-29 14:45:00+00:00,145.28,145.61,144.67,145.47,5265
|
|
2024-08-29 14:50:00+00:00,145.42,145.63,144.83,145.53,3530
|
|
2024-08-29 14:55:00+00:00,145.51,145.75,145.16,145.36,2638
|
|
2024-08-29 15:00:00+00:00,145.38,145.52,144.92,145.19,2735
|
|
2024-08-29 15:05:00+00:00,145.2,145.57,144.74,144.94,2571
|
|
2024-08-29 15:10:00+00:00,144.95,145.13,144.47,144.65,3554
|
|
2024-08-29 15:15:00+00:00,144.66,145.29,144.51,144.92,2855
|
|
2024-08-29 15:20:00+00:00,144.87,145.08,144.59,145.05,2421
|
|
2024-08-29 15:25:00+00:00,145.03,145.49,144.94,145.22,2514
|
|
2024-08-29 15:30:00+00:00,145.22,145.51,144.98,145.25,2070
|
|
2024-08-29 15:35:00+00:00,145.23,145.87,145.1,145.7,2665
|
|
2024-08-29 15:40:00+00:00,145.7,145.79,145.42,145.6,2079
|
|
2024-08-29 15:45:00+00:00,145.61,145.88,145.34,145.47,2534
|
|
2024-08-29 15:50:00+00:00,145.43,145.79,145.27,145.4,4054
|
|
2024-08-29 15:55:00+00:00,145.39,145.87,145.35,145.49,7463
|
|
2024-08-30 09:30:00+00:00,147.52,148.99,147.0,147.33,10956
|
|
2024-08-30 09:35:00+00:00,147.33,148.05,147.06,147.08,6578
|
|
2024-08-30 09:40:00+00:00,147.09,147.79,146.75,147.65,7109
|
|
2024-08-30 09:45:00+00:00,147.65,148.19,147.56,148.04,6597
|
|
2024-08-30 09:50:00+00:00,148.01,148.31,147.42,148.13,5305
|
|
2024-08-30 09:55:00+00:00,148.12,148.37,147.92,148.14,4237
|
|
2024-08-30 10:00:00+00:00,148.2,148.57,148.17,148.27,5043
|
|
2024-08-30 10:05:00+00:00,148.27,148.34,147.55,147.7,4933
|
|
2024-08-30 10:10:00+00:00,147.72,147.8,147.2,147.47,4012
|
|
2024-08-30 10:15:00+00:00,147.46,147.62,147.02,147.34,3540
|
|
2024-08-30 10:20:00+00:00,147.36,147.44,146.73,146.98,4245
|
|
2024-08-30 10:25:00+00:00,146.98,147.06,146.46,147.06,4387
|
|
2024-08-30 10:30:00+00:00,147.07,147.58,147.01,147.49,3241
|
|
2024-08-30 10:35:00+00:00,147.5,147.99,147.49,147.87,3150
|
|
2024-08-30 10:40:00+00:00,147.88,148.16,147.59,147.7,3421
|
|
2024-08-30 10:45:00+00:00,147.7,148.24,147.5,148.2,2989
|
|
2024-08-30 10:50:00+00:00,148.17,148.28,147.81,147.99,2855
|
|
2024-08-30 10:55:00+00:00,147.97,148.17,146.86,146.88,4114
|
|
2024-08-30 11:00:00+00:00,146.88,147.09,146.57,147.01,4490
|
|
2024-08-30 11:05:00+00:00,147.01,147.02,146.65,147.0,1930
|
|
2024-08-30 11:10:00+00:00,147.0,147.1,146.46,146.57,2508
|
|
2024-08-30 11:15:00+00:00,146.59,146.65,146.06,146.18,2901
|
|
2024-08-30 11:20:00+00:00,146.23,146.29,145.9,146.1,2966
|
|
2024-08-30 11:25:00+00:00,146.06,146.3,145.87,146.05,2613
|
|
2024-08-30 11:30:00+00:00,146.03,146.2,145.52,146.15,3147
|
|
2024-08-30 11:35:00+00:00,146.11,146.19,145.86,146.15,2927
|
|
2024-08-30 11:40:00+00:00,146.12,146.38,145.93,146.02,2640
|
|
2024-08-30 11:45:00+00:00,145.97,146.13,145.71,145.72,2459
|
|
2024-08-30 11:50:00+00:00,145.74,146.26,145.7,146.1,2668
|
|
2024-08-30 11:55:00+00:00,146.12,146.36,145.89,146.05,2027
|
|
2024-08-30 12:00:00+00:00,146.0,146.0,145.35,145.95,3508
|
|
2024-08-30 12:05:00+00:00,145.93,146.28,145.85,146.15,2085
|
|
2024-08-30 12:10:00+00:00,146.18,146.29,145.99,146.14,1242
|
|
2024-08-30 12:15:00+00:00,146.16,146.28,145.95,146.16,1714
|
|
2024-08-30 12:20:00+00:00,146.11,146.24,146.04,146.17,886
|
|
2024-08-30 12:25:00+00:00,146.14,146.24,145.7,145.77,1838
|
|
2024-08-30 12:30:00+00:00,145.76,145.86,145.29,145.34,2372
|
|
2024-08-30 12:35:00+00:00,145.33,145.64,145.25,145.6,2160
|
|
2024-08-30 12:40:00+00:00,145.59,145.69,145.44,145.63,1264
|
|
2024-08-30 12:45:00+00:00,145.62,145.76,145.49,145.73,1028
|
|
2024-08-30 12:50:00+00:00,145.72,146.16,145.71,146.08,1585
|
|
2024-08-30 12:55:00+00:00,146.07,146.37,146.03,146.31,1810
|
|
2024-08-30 13:00:00+00:00,146.28,146.81,146.28,146.77,2428
|
|
2024-08-30 13:05:00+00:00,146.79,146.89,146.53,146.65,2340
|
|
2024-08-30 13:10:00+00:00,146.65,146.86,146.58,146.75,1221
|
|
2024-08-30 13:15:00+00:00,146.76,146.78,146.51,146.61,1498
|
|
2024-08-30 13:20:00+00:00,146.62,146.75,146.31,146.41,1480
|
|
2024-08-30 13:25:00+00:00,146.43,146.73,146.42,146.56,955
|
|
2024-08-30 13:30:00+00:00,146.56,146.71,146.48,146.65,966
|
|
2024-08-30 13:35:00+00:00,146.65,146.87,146.58,146.68,1323
|
|
2024-08-30 13:40:00+00:00,146.68,146.79,146.46,146.52,954
|
|
2024-08-30 13:45:00+00:00,146.51,146.58,146.25,146.46,1255
|
|
2024-08-30 13:50:00+00:00,146.44,146.6,146.39,146.55,740
|
|
2024-08-30 13:55:00+00:00,146.55,146.59,146.16,146.26,1140
|
|
2024-08-30 14:00:00+00:00,146.23,146.39,146.12,146.25,1369
|
|
2024-08-30 14:05:00+00:00,146.24,146.45,146.21,146.36,1063
|
|
2024-08-30 14:10:00+00:00,146.32,146.57,146.32,146.57,1251
|
|
2024-08-30 14:15:00+00:00,146.58,146.65,146.51,146.56,1410
|
|
2024-08-30 14:20:00+00:00,146.58,146.72,146.57,146.69,1030
|
|
2024-08-30 14:25:00+00:00,146.72,146.98,146.63,146.73,1468
|
|
2024-08-30 14:30:00+00:00,146.73,147.02,146.71,146.99,1735
|
|
2024-08-30 14:35:00+00:00,146.97,147.23,146.93,147.16,1851
|
|
2024-08-30 14:40:00+00:00,147.15,147.32,147.09,147.15,1454
|
|
2024-08-30 14:45:00+00:00,147.16,147.33,147.11,147.25,1532
|
|
2024-08-30 14:50:00+00:00,147.26,147.5,147.25,147.39,1745
|
|
2024-08-30 14:55:00+00:00,147.38,147.39,147.17,147.26,1566
|
|
2024-08-30 15:00:00+00:00,147.25,147.32,147.1,147.15,1029
|
|
2024-08-30 15:05:00+00:00,147.13,147.34,147.1,147.16,1503
|
|
2024-08-30 15:10:00+00:00,147.16,147.25,146.85,147.11,1873
|
|
2024-08-30 15:15:00+00:00,147.1,147.37,147.09,147.32,1663
|
|
2024-08-30 15:20:00+00:00,147.31,147.65,147.28,147.61,2326
|
|
2024-08-30 15:25:00+00:00,147.61,147.64,147.49,147.6,1117
|
|
2024-08-30 15:30:00+00:00,147.59,147.72,147.29,147.31,2125
|
|
2024-08-30 15:35:00+00:00,147.3,147.47,147.17,147.45,1779
|
|
2024-08-30 15:40:00+00:00,147.41,147.62,147.26,147.31,2079
|
|
2024-08-30 15:45:00+00:00,147.32,147.37,147.01,147.21,1817
|
|
2024-08-30 15:50:00+00:00,147.24,147.98,147.23,147.78,4463
|
|
2024-08-30 15:55:00+00:00,147.77,148.68,147.7,148.57,14129
|
|
2024-09-03 09:30:00+00:00,146.53,146.53,144.04,144.46,11015
|
|
2024-09-03 09:35:00+00:00,144.48,144.68,142.9,143.07,9496
|
|
2024-09-03 09:40:00+00:00,143.08,143.29,142.27,143.11,9720
|
|
2024-09-03 09:45:00+00:00,143.09,143.33,142.73,143.22,5280
|
|
2024-09-03 09:50:00+00:00,143.2,143.22,142.11,142.45,6971
|
|
2024-09-03 09:55:00+00:00,142.43,142.94,142.25,142.62,5153
|
|
2024-09-03 10:00:00+00:00,142.62,143.27,142.04,142.72,7399
|
|
2024-09-03 10:05:00+00:00,142.73,143.13,142.58,142.94,4199
|
|
2024-09-03 10:10:00+00:00,142.95,143.08,142.16,142.32,3911
|
|
2024-09-03 10:15:00+00:00,142.31,142.79,142.22,142.68,3754
|
|
2024-09-03 10:20:00+00:00,142.66,142.91,142.25,142.51,3119
|
|
2024-09-03 10:25:00+00:00,142.51,142.76,142.35,142.57,2389
|
|
2024-09-03 10:30:00+00:00,142.56,142.56,141.68,141.9,4633
|
|
2024-09-03 10:35:00+00:00,141.89,142.13,141.71,141.76,2256
|
|
2024-09-03 10:40:00+00:00,141.74,142.05,141.33,141.4,3369
|
|
2024-09-03 10:45:00+00:00,141.42,141.59,140.87,140.87,4938
|
|
2024-09-03 10:50:00+00:00,140.86,141.38,140.85,141.24,3010
|
|
2024-09-03 10:55:00+00:00,141.22,141.53,140.87,140.9,2526
|
|
2024-09-03 11:00:00+00:00,140.92,141.72,140.72,141.61,3505
|
|
2024-09-03 11:05:00+00:00,141.62,141.83,141.43,141.54,2391
|
|
2024-09-03 11:10:00+00:00,141.55,142.11,141.54,142.1,2872
|
|
2024-09-03 11:15:00+00:00,142.05,142.24,141.66,142.0,2226
|
|
2024-09-03 11:20:00+00:00,142.0,142.14,141.56,141.75,2438
|
|
2024-09-03 11:25:00+00:00,141.77,141.91,141.43,141.66,2364
|
|
2024-09-03 11:30:00+00:00,141.67,141.79,141.37,141.6,1699
|
|
2024-09-03 11:35:00+00:00,141.57,141.85,141.0,141.23,2661
|
|
2024-09-03 11:40:00+00:00,141.25,141.25,140.26,140.28,4942
|
|
2024-09-03 11:45:00+00:00,140.3,140.57,140.08,140.16,3708
|
|
2024-09-03 11:50:00+00:00,140.17,140.55,140.04,140.54,3129
|
|
2024-09-03 11:55:00+00:00,140.52,140.55,139.89,139.91,3889
|
|
2024-09-03 12:00:00+00:00,139.9,140.45,139.85,140.18,4446
|
|
2024-09-03 12:05:00+00:00,140.18,140.38,139.97,140.11,2622
|
|
2024-09-03 12:10:00+00:00,140.09,140.35,139.8,140.26,2040
|
|
2024-09-03 12:15:00+00:00,140.27,140.39,140.12,140.18,1354
|
|
2024-09-03 12:20:00+00:00,140.17,140.21,139.8,139.89,1595
|
|
2024-09-03 12:25:00+00:00,139.89,139.95,139.7,139.86,1761
|
|
2024-09-03 12:30:00+00:00,139.83,140.1,139.73,139.81,1535
|
|
2024-09-03 12:35:00+00:00,139.86,139.98,139.62,139.91,2234
|
|
2024-09-03 12:40:00+00:00,139.91,140.0,139.79,139.86,874
|
|
2024-09-03 12:45:00+00:00,139.84,139.85,139.56,139.72,1615
|
|
2024-09-03 12:50:00+00:00,139.71,139.82,139.51,139.68,1429
|
|
2024-09-03 12:55:00+00:00,139.67,139.73,139.31,139.35,2187
|
|
2024-09-03 13:00:00+00:00,139.34,139.56,139.27,139.48,2711
|
|
2024-09-03 13:05:00+00:00,139.45,139.76,139.41,139.64,2771
|
|
2024-09-03 13:10:00+00:00,139.64,139.71,139.24,139.29,2437
|
|
2024-09-03 13:15:00+00:00,139.28,139.45,139.1,139.35,2906
|
|
2024-09-03 13:20:00+00:00,139.36,139.65,139.29,139.53,2146
|
|
2024-09-03 13:25:00+00:00,139.5,139.79,139.42,139.78,1938
|
|
2024-09-03 13:30:00+00:00,139.78,139.78,139.12,139.26,2217
|
|
2024-09-03 13:35:00+00:00,139.28,139.63,139.09,139.6,2694
|
|
2024-09-03 13:40:00+00:00,139.56,139.6,139.07,139.24,1966
|
|
2024-09-03 13:45:00+00:00,139.22,139.31,139.03,139.09,1751
|
|
2024-09-03 13:50:00+00:00,139.07,139.14,138.83,138.98,2988
|
|
2024-09-03 13:55:00+00:00,138.98,139.13,138.7,138.8,2495
|
|
2024-09-03 14:00:00+00:00,138.8,138.92,138.43,138.65,3289
|
|
2024-09-03 14:05:00+00:00,138.65,138.72,138.44,138.48,2309
|
|
2024-09-03 14:10:00+00:00,138.47,138.59,138.32,138.37,2505
|
|
2024-09-03 14:15:00+00:00,138.35,138.48,138.07,138.1,2758
|
|
2024-09-03 14:20:00+00:00,138.12,138.32,138.03,138.12,2614
|
|
2024-09-03 14:25:00+00:00,138.13,138.29,137.96,138.06,2875
|
|
2024-09-03 14:30:00+00:00,138.05,138.65,138.03,138.61,4430
|
|
2024-09-03 14:35:00+00:00,138.63,138.67,138.16,138.22,2817
|
|
2024-09-03 14:40:00+00:00,138.2,138.33,137.95,137.97,1959
|
|
2024-09-03 14:45:00+00:00,137.98,138.11,137.84,137.94,4084
|
|
2024-09-03 14:50:00+00:00,137.93,138.19,137.83,137.92,1844
|
|
2024-09-03 14:55:00+00:00,137.93,138.15,137.84,137.89,2337
|
|
2024-09-03 15:00:00+00:00,137.9,138.16,137.83,138.07,2505
|
|
2024-09-03 15:05:00+00:00,138.08,138.22,137.52,137.56,3334
|
|
2024-09-03 15:10:00+00:00,137.55,137.67,137.36,137.39,3561
|
|
2024-09-03 15:15:00+00:00,137.41,137.41,137.18,137.4,3038
|
|
2024-09-03 15:20:00+00:00,137.4,137.52,137.24,137.29,2583
|
|
2024-09-03 15:25:00+00:00,137.31,137.37,136.99,137.09,2640
|
|
2024-09-03 15:30:00+00:00,137.09,137.23,136.85,136.86,4191
|
|
2024-09-03 15:35:00+00:00,136.86,137.17,136.78,137.04,3628
|
|
2024-09-03 15:40:00+00:00,137.02,137.05,136.63,136.93,5799
|
|
2024-09-03 15:45:00+00:00,136.93,136.99,136.1,136.36,7362
|
|
2024-09-03 15:50:00+00:00,136.38,136.99,136.31,136.9,8090
|
|
2024-09-03 15:55:00+00:00,136.91,137.34,136.66,137.02,15511
|
|
2024-09-04 09:30:00+00:00,140.55,141.15,138.9,140.46,22923
|
|
2024-09-04 09:35:00+00:00,140.47,140.55,139.4,139.46,13300
|
|
2024-09-04 09:40:00+00:00,139.46,140.97,139.4,140.37,13978
|
|
2024-09-04 09:45:00+00:00,140.37,140.42,139.6,140.01,10700
|
|
2024-09-04 09:50:00+00:00,139.99,140.41,139.27,140.31,6909
|
|
2024-09-04 09:55:00+00:00,140.29,140.62,139.52,139.76,8368
|
|
2024-09-04 10:00:00+00:00,139.76,140.98,138.51,140.4,13219
|
|
2024-09-04 10:05:00+00:00,140.4,141.25,139.89,141.19,8540
|
|
2024-09-04 10:10:00+00:00,141.19,141.66,140.4,140.55,8045
|
|
2024-09-04 10:15:00+00:00,140.5,140.8,140.01,140.3,5127
|
|
2024-09-04 10:20:00+00:00,140.3,140.58,139.76,140.47,4154
|
|
2024-09-04 10:25:00+00:00,140.5,140.92,140.33,140.86,3686
|
|
2024-09-04 10:30:00+00:00,140.87,142.13,140.44,142.13,8662
|
|
2024-09-04 10:35:00+00:00,142.12,142.79,141.91,142.52,8068
|
|
2024-09-04 10:40:00+00:00,142.47,143.02,142.42,142.98,6512
|
|
2024-09-04 10:45:00+00:00,142.97,143.04,142.12,142.33,6378
|
|
2024-09-04 10:50:00+00:00,142.36,142.7,142.22,142.32,3540
|
|
2024-09-04 10:55:00+00:00,142.29,143.05,142.29,142.97,4138
|
|
2024-09-04 11:00:00+00:00,142.95,143.37,142.78,143.1,4984
|
|
2024-09-04 11:05:00+00:00,143.09,143.25,142.47,142.52,4863
|
|
2024-09-04 11:10:00+00:00,142.52,142.88,142.13,142.2,3025
|
|
2024-09-04 11:15:00+00:00,142.22,142.58,141.97,142.54,4257
|
|
2024-09-04 11:20:00+00:00,142.55,142.78,142.21,142.31,3786
|
|
2024-09-04 11:25:00+00:00,142.3,142.63,141.63,141.73,4034
|
|
2024-09-04 11:30:00+00:00,141.72,141.77,141.24,141.36,4489
|
|
2024-09-04 11:35:00+00:00,141.36,141.52,141.1,141.24,2777
|
|
2024-09-04 11:40:00+00:00,141.22,141.26,140.94,140.97,2931
|
|
2024-09-04 11:45:00+00:00,140.97,141.31,140.96,141.2,3082
|
|
2024-09-04 11:50:00+00:00,141.21,141.52,141.1,141.33,2581
|
|
2024-09-04 11:55:00+00:00,141.3,141.36,140.74,141.17,2348
|
|
2024-09-04 12:00:00+00:00,141.16,141.24,140.75,140.79,2464
|
|
2024-09-04 12:05:00+00:00,140.82,141.14,140.76,141.07,1933
|
|
2024-09-04 12:10:00+00:00,141.08,141.16,140.83,140.97,1657
|
|
2024-09-04 12:15:00+00:00,140.97,141.54,140.97,141.44,2636
|
|
2024-09-04 12:20:00+00:00,141.44,141.61,141.32,141.54,2331
|
|
2024-09-04 12:25:00+00:00,141.55,141.78,141.43,141.77,2750
|
|
2024-09-04 12:30:00+00:00,141.75,142.1,141.73,142.06,2664
|
|
2024-09-04 12:35:00+00:00,142.08,142.28,141.91,142.18,2714
|
|
2024-09-04 12:40:00+00:00,142.2,142.22,141.71,141.83,2325
|
|
2024-09-04 12:45:00+00:00,141.8,142.22,141.64,142.16,2375
|
|
2024-09-04 12:50:00+00:00,142.15,142.29,142.05,142.1,1585
|
|
2024-09-04 12:55:00+00:00,142.09,142.4,141.95,142.17,1958
|
|
2024-09-04 13:00:00+00:00,142.16,142.35,141.95,142.26,1838
|
|
2024-09-04 13:05:00+00:00,142.28,142.53,142.25,142.43,2498
|
|
2024-09-04 13:10:00+00:00,142.38,142.62,142.12,142.18,2217
|
|
2024-09-04 13:15:00+00:00,142.16,142.36,142.07,142.24,2128
|
|
2024-09-04 13:20:00+00:00,142.25,142.49,142.03,142.12,2518
|
|
2024-09-04 13:25:00+00:00,142.12,142.23,141.94,142.03,1943
|
|
2024-09-04 13:30:00+00:00,142.02,142.12,141.88,142.1,1612
|
|
2024-09-04 13:35:00+00:00,142.08,142.36,142.0,142.12,1368
|
|
2024-09-04 13:40:00+00:00,142.13,142.26,141.83,141.84,1309
|
|
2024-09-04 13:45:00+00:00,141.85,142.23,141.85,142.09,1672
|
|
2024-09-04 13:50:00+00:00,142.11,142.15,141.79,141.98,1301
|
|
2024-09-04 13:55:00+00:00,142.0,142.02,141.75,141.87,1122
|
|
2024-09-04 14:00:00+00:00,141.9,141.94,141.67,141.72,1299
|
|
2024-09-04 14:05:00+00:00,141.7,141.87,141.54,141.74,1628
|
|
2024-09-04 14:10:00+00:00,141.74,141.92,141.53,141.8,1526
|
|
2024-09-04 14:15:00+00:00,141.8,141.98,141.52,141.57,1459
|
|
2024-09-04 14:20:00+00:00,141.59,141.87,141.39,141.76,2078
|
|
2024-09-04 14:25:00+00:00,141.72,141.93,141.63,141.86,983
|
|
2024-09-04 14:30:00+00:00,141.82,141.92,141.36,141.37,1536
|
|
2024-09-04 14:35:00+00:00,141.39,141.41,140.97,141.02,2308
|
|
2024-09-04 14:40:00+00:00,141.02,141.22,140.97,141.0,1264
|
|
2024-09-04 14:45:00+00:00,140.98,141.21,140.85,140.99,1894
|
|
2024-09-04 14:50:00+00:00,140.98,141.12,140.69,140.86,1876
|
|
2024-09-04 14:55:00+00:00,140.88,141.12,140.53,140.57,1734
|
|
2024-09-04 15:00:00+00:00,140.56,140.74,140.38,140.51,1942
|
|
2024-09-04 15:05:00+00:00,140.54,140.65,140.17,140.33,1922
|
|
2024-09-04 15:10:00+00:00,140.31,140.44,140.11,140.27,1899
|
|
2024-09-04 15:15:00+00:00,140.27,140.56,140.25,140.36,1538
|
|
2024-09-04 15:20:00+00:00,140.35,140.81,140.34,140.55,2152
|
|
2024-09-04 15:25:00+00:00,140.54,140.96,140.31,140.91,2491
|
|
2024-09-04 15:30:00+00:00,140.92,140.99,140.65,140.74,2118
|
|
2024-09-04 15:35:00+00:00,140.74,140.83,140.57,140.65,1501
|
|
2024-09-04 15:40:00+00:00,140.63,141.11,140.6,141.02,2198
|
|
2024-09-04 15:45:00+00:00,141.01,141.11,140.75,141.02,1890
|
|
2024-09-04 15:50:00+00:00,141.06,141.43,140.51,140.79,4955
|
|
2024-09-04 15:55:00+00:00,140.69,141.16,140.59,140.87,7093
|
|
2024-09-05 09:30:00+00:00,138.19,139.39,137.83,138.97,9448
|
|
2024-09-05 09:35:00+00:00,138.89,140.73,138.89,140.34,6786
|
|
2024-09-05 09:40:00+00:00,140.33,140.53,139.95,140.13,4167
|
|
2024-09-05 09:45:00+00:00,140.14,140.8,139.75,140.1,4779
|
|
2024-09-05 09:50:00+00:00,140.13,140.4,139.72,140.24,3353
|
|
2024-09-05 09:55:00+00:00,140.25,141.03,140.2,140.87,3859
|
|
2024-09-05 10:00:00+00:00,140.8,141.55,140.8,141.12,5175
|
|
2024-09-05 10:05:00+00:00,141.12,141.71,141.0,141.17,4178
|
|
2024-09-05 10:10:00+00:00,141.18,141.34,140.37,140.45,4225
|
|
2024-09-05 10:15:00+00:00,140.43,140.81,140.21,140.67,2577
|
|
2024-09-05 10:20:00+00:00,140.69,141.43,140.69,141.24,3323
|
|
2024-09-05 10:25:00+00:00,141.29,141.43,140.81,140.93,3167
|
|
2024-09-05 10:30:00+00:00,140.96,141.2,140.44,140.76,2963
|
|
2024-09-05 10:35:00+00:00,140.81,141.0,140.65,140.9,1695
|
|
2024-09-05 10:40:00+00:00,140.87,140.88,140.26,140.35,1590
|
|
2024-09-05 10:45:00+00:00,140.31,140.37,139.68,139.97,3918
|
|
2024-09-05 10:50:00+00:00,139.97,140.19,139.66,140.13,1911
|
|
2024-09-05 10:55:00+00:00,140.1,140.36,139.8,139.88,1719
|
|
2024-09-05 11:00:00+00:00,139.86,139.99,139.2,139.4,2791
|
|
2024-09-05 11:05:00+00:00,139.43,140.0,139.32,139.93,2016
|
|
2024-09-05 11:10:00+00:00,139.96,140.11,139.48,139.72,1977
|
|
2024-09-05 11:15:00+00:00,139.72,140.07,139.6,139.84,2096
|
|
2024-09-05 11:20:00+00:00,139.84,139.97,139.3,139.46,2226
|
|
2024-09-05 11:25:00+00:00,139.44,139.48,138.64,138.87,3532
|
|
2024-09-05 11:30:00+00:00,138.91,139.08,138.71,139.0,2075
|
|
2024-09-05 11:35:00+00:00,139.0,139.51,138.96,139.44,1939
|
|
2024-09-05 11:40:00+00:00,139.41,139.56,139.13,139.23,1429
|
|
2024-09-05 11:45:00+00:00,139.24,139.66,139.17,139.28,1573
|
|
2024-09-05 11:50:00+00:00,139.29,139.56,139.08,139.27,1793
|
|
2024-09-05 11:55:00+00:00,139.29,139.49,138.94,139.04,1201
|
|
2024-09-05 12:00:00+00:00,139.04,139.85,139.02,139.62,2330
|
|
2024-09-05 12:05:00+00:00,139.62,140.04,139.58,139.99,1364
|
|
2024-09-05 12:10:00+00:00,140.01,140.01,139.49,139.76,1319
|
|
2024-09-05 12:15:00+00:00,139.76,139.89,139.53,139.74,913
|
|
2024-09-05 12:20:00+00:00,139.72,140.15,139.67,140.13,1393
|
|
2024-09-05 12:25:00+00:00,140.1,140.43,140.09,140.29,2002
|
|
2024-09-05 12:30:00+00:00,140.27,140.31,140.01,140.1,1184
|
|
2024-09-05 12:35:00+00:00,140.1,140.25,139.96,140.02,1133
|
|
2024-09-05 12:40:00+00:00,140.0,140.33,140.0,140.21,1020
|
|
2024-09-05 12:45:00+00:00,140.19,140.2,139.79,139.86,1666
|
|
2024-09-05 12:50:00+00:00,139.89,139.9,139.63,139.69,1110
|
|
2024-09-05 12:55:00+00:00,139.7,139.99,139.66,139.67,1259
|
|
2024-09-05 13:00:00+00:00,139.68,139.87,139.58,139.64,844
|
|
2024-09-05 13:05:00+00:00,139.6,139.67,139.3,139.52,1167
|
|
2024-09-05 13:10:00+00:00,139.5,139.67,139.37,139.54,770
|
|
2024-09-05 13:15:00+00:00,139.54,139.56,139.22,139.51,1333
|
|
2024-09-05 13:20:00+00:00,139.51,139.63,139.38,139.5,1329
|
|
2024-09-05 13:25:00+00:00,139.48,139.52,138.97,139.0,1724
|
|
2024-09-05 13:30:00+00:00,139.0,139.13,138.94,139.13,1588
|
|
2024-09-05 13:35:00+00:00,139.14,139.55,139.08,139.44,1494
|
|
2024-09-05 13:40:00+00:00,139.44,139.96,139.41,139.92,1406
|
|
2024-09-05 13:45:00+00:00,139.92,140.2,139.89,140.11,1676
|
|
2024-09-05 13:50:00+00:00,140.1,140.14,139.87,139.96,1310
|
|
2024-09-05 13:55:00+00:00,140.0,140.14,139.91,140.12,1178
|
|
2024-09-05 14:00:00+00:00,140.15,140.3,139.77,139.83,1591
|
|
2024-09-05 14:05:00+00:00,139.84,139.9,139.72,139.77,706
|
|
2024-09-05 14:10:00+00:00,139.8,139.88,139.53,139.58,1042
|
|
2024-09-05 14:15:00+00:00,139.59,139.77,139.53,139.72,825
|
|
2024-09-05 14:20:00+00:00,139.69,139.83,139.51,139.59,941
|
|
2024-09-05 14:25:00+00:00,139.59,139.65,139.4,139.54,986
|
|
2024-09-05 14:30:00+00:00,139.53,139.66,139.41,139.41,1084
|
|
2024-09-05 14:35:00+00:00,139.42,139.6,139.34,139.44,1376
|
|
2024-09-05 14:40:00+00:00,139.41,139.51,139.33,139.38,1017
|
|
2024-09-05 14:45:00+00:00,139.4,139.6,139.37,139.57,1101
|
|
2024-09-05 14:50:00+00:00,139.57,139.88,139.37,139.45,1524
|
|
2024-09-05 14:55:00+00:00,139.46,139.56,139.23,139.29,1269
|
|
2024-09-05 15:00:00+00:00,139.24,139.29,138.98,139.19,1494
|
|
2024-09-05 15:05:00+00:00,139.2,139.3,139.1,139.25,936
|
|
2024-09-05 15:10:00+00:00,139.27,139.27,139.0,139.01,988
|
|
2024-09-05 15:15:00+00:00,139.05,139.05,138.44,138.67,2661
|
|
2024-09-05 15:20:00+00:00,138.65,138.82,138.51,138.8,1392
|
|
2024-09-05 15:25:00+00:00,138.79,139.13,138.73,139.05,1759
|
|
2024-09-05 15:30:00+00:00,139.06,139.33,138.94,139.2,2040
|
|
2024-09-05 15:35:00+00:00,139.19,139.26,138.9,139.04,1846
|
|
2024-09-05 15:40:00+00:00,139.03,139.04,138.55,138.58,2527
|
|
2024-09-05 15:45:00+00:00,138.58,138.92,138.48,138.85,2620
|
|
2024-09-05 15:50:00+00:00,138.87,139.02,138.48,138.96,3397
|
|
2024-09-05 15:55:00+00:00,138.94,139.51,138.9,139.48,7940
|
|
2024-09-06 09:30:00+00:00,138.7,139.13,138.02,138.48,6034
|
|
2024-09-06 09:35:00+00:00,138.58,139.12,137.03,137.19,7187
|
|
2024-09-06 09:40:00+00:00,137.16,137.51,136.48,137.29,6130
|
|
2024-09-06 09:45:00+00:00,137.28,138.07,137.07,137.44,5530
|
|
2024-09-06 09:50:00+00:00,137.45,137.53,136.63,136.67,4662
|
|
2024-09-06 09:55:00+00:00,136.72,137.34,136.12,136.19,8194
|
|
2024-09-06 10:00:00+00:00,136.21,136.55,135.61,135.98,6995
|
|
2024-09-06 10:05:00+00:00,136.01,136.5,135.48,136.39,5246
|
|
2024-09-06 10:10:00+00:00,136.39,136.51,135.45,135.88,4443
|
|
2024-09-06 10:15:00+00:00,135.91,136.27,135.7,136.26,2665
|
|
2024-09-06 10:20:00+00:00,136.25,136.42,135.5,135.57,4281
|
|
2024-09-06 10:25:00+00:00,135.55,135.57,135.02,135.02,4930
|
|
2024-09-06 10:30:00+00:00,135.01,135.5,134.77,134.86,5110
|
|
2024-09-06 10:35:00+00:00,134.86,135.13,134.6,134.85,4053
|
|
2024-09-06 10:40:00+00:00,134.83,134.83,133.96,134.01,4848
|
|
2024-09-06 10:45:00+00:00,134.0,134.2,133.73,133.83,4764
|
|
2024-09-06 10:50:00+00:00,133.85,133.91,133.42,133.47,5164
|
|
2024-09-06 10:55:00+00:00,133.49,133.73,133.24,133.6,6089
|
|
2024-09-06 11:00:00+00:00,133.61,134.97,133.5,133.96,6977
|
|
2024-09-06 11:05:00+00:00,133.91,134.25,133.44,133.55,4139
|
|
2024-09-06 11:10:00+00:00,133.57,133.84,133.45,133.78,3585
|
|
2024-09-06 11:15:00+00:00,133.76,133.81,132.87,132.98,5208
|
|
2024-09-06 11:20:00+00:00,132.97,133.14,132.73,132.92,4788
|
|
2024-09-06 11:25:00+00:00,132.91,133.3,132.81,132.87,4110
|
|
2024-09-06 11:30:00+00:00,132.91,133.47,132.86,133.24,4184
|
|
2024-09-06 11:35:00+00:00,133.26,133.28,132.79,132.98,2928
|
|
2024-09-06 11:40:00+00:00,132.99,133.14,132.64,132.84,3124
|
|
2024-09-06 11:45:00+00:00,132.85,133.01,132.63,132.94,2503
|
|
2024-09-06 11:50:00+00:00,132.93,132.95,132.53,132.73,2697
|
|
2024-09-06 11:55:00+00:00,132.77,133.03,132.66,132.67,2539
|
|
2024-09-06 12:00:00+00:00,132.67,132.75,132.14,132.14,4614
|
|
2024-09-06 12:05:00+00:00,132.16,132.78,132.11,132.69,3759
|
|
2024-09-06 12:10:00+00:00,132.7,132.86,132.57,132.7,2353
|
|
2024-09-06 12:15:00+00:00,132.7,132.94,132.57,132.75,3324
|
|
2024-09-06 12:20:00+00:00,132.74,132.95,132.57,132.94,2159
|
|
2024-09-06 12:25:00+00:00,132.94,133.07,132.57,132.59,2176
|
|
2024-09-06 12:30:00+00:00,132.59,133.16,132.59,133.11,1898
|
|
2024-09-06 12:35:00+00:00,133.11,133.36,132.76,132.81,3465
|
|
2024-09-06 12:40:00+00:00,132.81,132.99,132.57,132.92,2102
|
|
2024-09-06 12:45:00+00:00,132.92,132.92,132.5,132.69,1780
|
|
2024-09-06 12:50:00+00:00,132.67,132.81,132.59,132.79,1242
|
|
2024-09-06 12:55:00+00:00,132.76,132.89,132.61,132.75,1398
|
|
2024-09-06 13:00:00+00:00,132.76,133.08,132.6,132.94,2182
|
|
2024-09-06 13:05:00+00:00,132.96,133.41,132.88,133.31,2778
|
|
2024-09-06 13:10:00+00:00,133.31,133.62,133.26,133.54,3072
|
|
2024-09-06 13:15:00+00:00,133.56,133.76,133.52,133.59,3235
|
|
2024-09-06 13:20:00+00:00,133.6,134.14,133.58,134.09,3979
|
|
2024-09-06 13:25:00+00:00,134.06,134.16,133.4,133.44,2062
|
|
2024-09-06 13:30:00+00:00,133.44,133.7,133.3,133.59,2389
|
|
2024-09-06 13:35:00+00:00,133.59,133.64,133.31,133.31,1628
|
|
2024-09-06 13:40:00+00:00,133.33,133.37,133.02,133.1,1850
|
|
2024-09-06 13:45:00+00:00,133.1,133.47,132.77,133.42,2452
|
|
2024-09-06 13:50:00+00:00,133.42,133.67,133.31,133.65,1424
|
|
2024-09-06 13:55:00+00:00,133.64,133.94,133.61,133.69,1294
|
|
2024-09-06 14:00:00+00:00,133.7,133.85,133.35,133.4,1440
|
|
2024-09-06 14:05:00+00:00,133.38,133.42,133.2,133.3,1207
|
|
2024-09-06 14:10:00+00:00,133.31,133.49,133.21,133.27,1138
|
|
2024-09-06 14:15:00+00:00,133.29,133.41,133.1,133.16,966
|
|
2024-09-06 14:20:00+00:00,133.18,133.28,132.96,132.97,1867
|
|
2024-09-06 14:25:00+00:00,132.96,133.14,132.84,133.14,1571
|
|
2024-09-06 14:30:00+00:00,133.11,133.2,132.9,132.95,2023
|
|
2024-09-06 14:35:00+00:00,132.97,133.14,132.9,133.02,1708
|
|
2024-09-06 14:40:00+00:00,133.04,133.48,133.0,133.46,2357
|
|
2024-09-06 14:45:00+00:00,133.45,133.45,133.11,133.3,1643
|
|
2024-09-06 14:50:00+00:00,133.29,133.42,133.05,133.41,1781
|
|
2024-09-06 14:55:00+00:00,133.39,133.6,133.31,133.47,2660
|
|
2024-09-06 15:00:00+00:00,133.47,134.19,133.46,134.18,3085
|
|
2024-09-06 15:05:00+00:00,134.17,134.47,134.03,134.21,4090
|
|
2024-09-06 15:10:00+00:00,134.21,134.47,133.98,134.07,2274
|
|
2024-09-06 15:15:00+00:00,134.08,134.37,134.07,134.17,1680
|
|
2024-09-06 15:20:00+00:00,134.16,134.48,134.12,134.31,1915
|
|
2024-09-06 15:25:00+00:00,134.34,134.69,134.24,134.46,2918
|
|
2024-09-06 15:30:00+00:00,134.48,134.57,134.2,134.5,2460
|
|
2024-09-06 15:35:00+00:00,134.52,134.59,134.05,134.16,2635
|
|
2024-09-06 15:40:00+00:00,134.19,134.39,134.03,134.06,2101
|
|
2024-09-06 15:45:00+00:00,134.06,134.5,134.04,134.45,2820
|
|
2024-09-06 15:50:00+00:00,134.45,134.69,134.03,134.46,4553
|
|
2024-09-06 15:55:00+00:00,134.39,134.49,133.86,134.4,11074
|
|
2024-09-09 09:30:00+00:00,136.09,136.93,134.86,136.61,11390
|
|
2024-09-09 09:35:00+00:00,136.63,137.14,136.36,136.97,4397
|
|
2024-09-09 09:40:00+00:00,137.0,137.3,136.63,137.02,4211
|
|
2024-09-09 09:45:00+00:00,137.07,137.46,136.42,136.52,5048
|
|
2024-09-09 09:50:00+00:00,136.5,137.09,136.44,136.46,4045
|
|
2024-09-09 09:55:00+00:00,136.49,137.48,136.45,137.32,3410
|
|
2024-09-09 10:00:00+00:00,137.31,137.33,136.76,136.94,2706
|
|
2024-09-09 10:05:00+00:00,136.92,136.92,136.29,136.85,3727
|
|
2024-09-09 10:10:00+00:00,136.82,137.3,136.78,137.28,3070
|
|
2024-09-09 10:15:00+00:00,137.28,137.33,136.45,136.49,2715
|
|
2024-09-09 10:20:00+00:00,136.53,136.71,136.28,136.57,2623
|
|
2024-09-09 10:25:00+00:00,136.58,136.68,136.27,136.41,2094
|
|
2024-09-09 10:30:00+00:00,136.4,136.43,135.81,136.18,4364
|
|
2024-09-09 10:35:00+00:00,136.19,136.3,135.54,135.62,2785
|
|
2024-09-09 10:40:00+00:00,135.65,136.04,135.63,135.74,2556
|
|
2024-09-09 10:45:00+00:00,135.73,135.96,135.42,135.96,2188
|
|
2024-09-09 10:50:00+00:00,135.95,136.35,135.91,136.34,1743
|
|
2024-09-09 10:55:00+00:00,136.33,136.5,135.61,135.61,2204
|
|
2024-09-09 11:00:00+00:00,135.61,136.23,135.53,136.04,2152
|
|
2024-09-09 11:05:00+00:00,136.08,136.09,135.77,135.83,1501
|
|
2024-09-09 11:10:00+00:00,135.84,135.84,135.3,135.48,2056
|
|
2024-09-09 11:15:00+00:00,135.47,135.67,135.29,135.61,1642
|
|
2024-09-09 11:20:00+00:00,135.64,135.88,135.46,135.75,1972
|
|
2024-09-09 11:25:00+00:00,135.77,136.34,135.69,136.31,2361
|
|
2024-09-09 11:30:00+00:00,136.35,136.42,136.13,136.34,1780
|
|
2024-09-09 11:35:00+00:00,136.38,136.38,135.99,136.31,2606
|
|
2024-09-09 11:40:00+00:00,136.31,136.46,136.17,136.24,1361
|
|
2024-09-09 11:45:00+00:00,136.22,136.42,136.15,136.38,1564
|
|
2024-09-09 11:50:00+00:00,136.38,136.76,136.34,136.73,2278
|
|
2024-09-09 11:55:00+00:00,136.73,136.97,136.73,136.96,1455
|
|
2024-09-09 12:00:00+00:00,136.95,137.06,136.73,137.02,1679
|
|
2024-09-09 12:05:00+00:00,137.03,137.15,136.82,137.09,1866
|
|
2024-09-09 12:10:00+00:00,137.11,137.13,136.93,136.98,1218
|
|
2024-09-09 12:15:00+00:00,137.0,137.27,136.99,137.19,1211
|
|
2024-09-09 12:20:00+00:00,137.2,137.34,137.13,137.33,1245
|
|
2024-09-09 12:25:00+00:00,137.33,137.39,137.12,137.28,1231
|
|
2024-09-09 12:30:00+00:00,137.27,137.65,137.19,137.53,2508
|
|
2024-09-09 12:35:00+00:00,137.53,137.69,137.03,137.13,2292
|
|
2024-09-09 12:40:00+00:00,137.12,137.31,137.04,137.22,1451
|
|
2024-09-09 12:45:00+00:00,137.22,137.44,137.15,137.22,1621
|
|
2024-09-09 12:50:00+00:00,137.21,137.45,137.16,137.3,1291
|
|
2024-09-09 12:55:00+00:00,137.29,137.48,137.22,137.46,1372
|
|
2024-09-09 13:00:00+00:00,137.47,137.5,137.19,137.47,1521
|
|
2024-09-09 13:05:00+00:00,137.48,137.68,137.44,137.55,1716
|
|
2024-09-09 13:10:00+00:00,137.55,137.6,137.26,137.29,1242
|
|
2024-09-09 13:15:00+00:00,137.26,137.46,137.17,137.34,1596
|
|
2024-09-09 13:20:00+00:00,137.34,137.51,137.22,137.42,1112
|
|
2024-09-09 13:25:00+00:00,137.41,137.66,137.4,137.63,1875
|
|
2024-09-09 13:30:00+00:00,137.63,137.64,137.13,137.19,2069
|
|
2024-09-09 13:35:00+00:00,137.21,137.63,137.18,137.59,1971
|
|
2024-09-09 13:40:00+00:00,137.59,137.75,136.97,137.01,3259
|
|
2024-09-09 13:45:00+00:00,137.03,137.4,136.93,137.28,1587
|
|
2024-09-09 13:50:00+00:00,137.26,137.59,137.22,137.43,1096
|
|
2024-09-09 13:55:00+00:00,137.43,137.48,136.93,137.04,1455
|
|
2024-09-09 14:00:00+00:00,137.03,137.27,137.0,137.25,1706
|
|
2024-09-09 14:05:00+00:00,137.25,137.35,137.11,137.26,1395
|
|
2024-09-09 14:10:00+00:00,137.26,137.37,137.14,137.16,1182
|
|
2024-09-09 14:15:00+00:00,137.16,137.5,137.08,137.43,1557
|
|
2024-09-09 14:20:00+00:00,137.41,137.49,137.23,137.43,1058
|
|
2024-09-09 14:25:00+00:00,137.44,137.57,137.16,137.18,1518
|
|
2024-09-09 14:30:00+00:00,137.16,137.2,136.98,137.07,1785
|
|
2024-09-09 14:35:00+00:00,137.07,137.15,136.75,136.78,1598
|
|
2024-09-09 14:40:00+00:00,136.78,137.24,136.72,137.19,1241
|
|
2024-09-09 14:45:00+00:00,137.21,137.35,137.13,137.21,843
|
|
2024-09-09 14:50:00+00:00,137.2,137.31,137.11,137.18,905
|
|
2024-09-09 14:55:00+00:00,137.18,137.32,137.09,137.25,679
|
|
2024-09-09 15:00:00+00:00,137.22,137.33,137.01,137.03,1006
|
|
2024-09-09 15:05:00+00:00,137.02,137.41,136.98,137.4,1491
|
|
2024-09-09 15:10:00+00:00,137.4,137.49,137.29,137.36,1417
|
|
2024-09-09 15:15:00+00:00,137.36,137.59,137.32,137.55,1213
|
|
2024-09-09 15:20:00+00:00,137.56,137.69,137.4,137.68,1575
|
|
2024-09-09 15:25:00+00:00,137.67,138.22,137.65,138.18,3219
|
|
2024-09-09 15:30:00+00:00,138.18,138.45,138.13,138.21,2896
|
|
2024-09-09 15:35:00+00:00,138.21,138.25,137.91,137.94,2107
|
|
2024-09-09 15:40:00+00:00,137.96,138.19,137.86,137.89,2434
|
|
2024-09-09 15:45:00+00:00,137.89,138.04,137.71,137.91,2533
|
|
2024-09-09 15:50:00+00:00,137.91,138.04,137.14,137.43,5176
|
|
2024-09-09 15:55:00+00:00,137.42,138.24,137.42,138.23,8367
|
|
2024-09-10 09:30:00+00:00,139.13,139.83,138.67,139.14,9940
|
|
2024-09-10 09:35:00+00:00,139.17,139.27,137.28,137.47,7595
|
|
2024-09-10 09:40:00+00:00,137.45,137.84,137.35,137.82,4283
|
|
2024-09-10 09:45:00+00:00,137.79,138.23,137.43,137.5,5206
|
|
2024-09-10 09:50:00+00:00,137.52,138.28,137.26,138.14,4414
|
|
2024-09-10 09:55:00+00:00,138.11,138.6,137.75,137.84,4425
|
|
2024-09-10 10:00:00+00:00,137.82,138.88,137.76,138.6,3873
|
|
2024-09-10 10:05:00+00:00,138.59,139.36,138.05,139.05,4358
|
|
2024-09-10 10:10:00+00:00,139.02,139.05,137.53,137.78,5004
|
|
2024-09-10 10:15:00+00:00,137.76,138.52,137.59,138.35,3998
|
|
2024-09-10 10:20:00+00:00,138.35,138.55,138.05,138.32,2222
|
|
2024-09-10 10:25:00+00:00,138.33,139.29,138.31,139.21,3466
|
|
2024-09-10 10:30:00+00:00,139.21,139.37,138.68,138.8,2255
|
|
2024-09-10 10:35:00+00:00,138.82,138.96,138.5,138.83,1729
|
|
2024-09-10 10:40:00+00:00,138.84,139.08,138.25,138.32,1987
|
|
2024-09-10 10:45:00+00:00,138.32,138.73,138.17,138.63,2255
|
|
2024-09-10 10:50:00+00:00,138.63,138.64,137.96,138.34,2199
|
|
2024-09-10 10:55:00+00:00,138.35,138.65,138.25,138.59,1827
|
|
2024-09-10 11:00:00+00:00,138.58,138.65,138.31,138.49,1083
|
|
2024-09-10 11:05:00+00:00,138.48,138.56,138.08,138.27,1649
|
|
2024-09-10 11:10:00+00:00,138.25,138.59,138.19,138.57,1628
|
|
2024-09-10 11:15:00+00:00,138.57,138.96,138.54,138.85,1797
|
|
2024-09-10 11:20:00+00:00,138.84,138.97,138.64,138.91,1717
|
|
2024-09-10 11:25:00+00:00,138.92,139.03,138.76,138.8,1851
|
|
2024-09-10 11:30:00+00:00,138.82,138.96,138.64,138.72,1266
|
|
2024-09-10 11:35:00+00:00,138.76,138.79,138.35,138.44,1463
|
|
2024-09-10 11:40:00+00:00,138.46,138.55,138.26,138.32,1436
|
|
2024-09-10 11:45:00+00:00,138.3,138.39,138.13,138.22,1528
|
|
2024-09-10 11:50:00+00:00,138.21,138.25,137.82,138.03,2175
|
|
2024-09-10 11:55:00+00:00,138.04,138.23,137.55,137.59,2475
|
|
2024-09-10 12:00:00+00:00,137.59,137.73,137.25,137.58,2631
|
|
2024-09-10 12:05:00+00:00,137.57,137.86,137.54,137.69,1861
|
|
2024-09-10 12:10:00+00:00,137.68,137.91,137.49,137.51,1870
|
|
2024-09-10 12:15:00+00:00,137.52,137.92,137.42,137.84,1745
|
|
2024-09-10 12:20:00+00:00,137.82,138.04,137.75,137.97,1558
|
|
2024-09-10 12:25:00+00:00,138.0,138.04,137.73,137.85,1152
|
|
2024-09-10 12:30:00+00:00,137.86,138.17,137.81,138.16,1134
|
|
2024-09-10 12:35:00+00:00,138.16,138.49,138.1,138.45,1450
|
|
2024-09-10 12:40:00+00:00,138.47,138.64,138.41,138.6,1687
|
|
2024-09-10 12:45:00+00:00,138.6,138.95,138.56,138.94,2033
|
|
2024-09-10 12:50:00+00:00,138.94,139.35,138.77,139.35,2761
|
|
2024-09-10 12:55:00+00:00,139.34,139.41,139.1,139.15,2712
|
|
2024-09-10 13:00:00+00:00,139.14,139.51,139.03,139.44,3285
|
|
2024-09-10 13:05:00+00:00,139.44,139.74,139.37,139.53,3597
|
|
2024-09-10 13:10:00+00:00,139.53,140.39,139.53,140.34,5334
|
|
2024-09-10 13:15:00+00:00,140.34,140.57,140.29,140.49,3554
|
|
2024-09-10 13:20:00+00:00,140.5,140.93,140.48,140.86,7043
|
|
2024-09-10 13:25:00+00:00,140.86,140.94,140.46,140.52,8903
|
|
2024-09-10 13:30:00+00:00,140.5,140.93,140.46,140.86,7045
|
|
2024-09-10 13:35:00+00:00,140.87,141.12,140.77,141.06,3445
|
|
2024-09-10 13:40:00+00:00,141.06,141.59,141.05,141.57,7934
|
|
2024-09-10 13:45:00+00:00,141.58,141.74,141.33,141.62,7685
|
|
2024-09-10 13:50:00+00:00,141.62,142.07,141.56,141.58,6130
|
|
2024-09-10 13:55:00+00:00,141.59,141.71,141.3,141.5,4016
|
|
2024-09-10 14:00:00+00:00,141.51,142.04,141.51,141.84,4591
|
|
2024-09-10 14:05:00+00:00,141.83,141.96,141.72,141.78,2257
|
|
2024-09-10 14:10:00+00:00,141.76,141.93,141.67,141.89,2962
|
|
2024-09-10 14:15:00+00:00,141.9,142.14,141.59,141.76,3539
|
|
2024-09-10 14:20:00+00:00,141.75,141.8,141.48,141.68,2050
|
|
2024-09-10 14:25:00+00:00,141.68,141.8,141.62,141.76,1726
|
|
2024-09-10 14:30:00+00:00,141.77,142.1,141.73,141.87,2780
|
|
2024-09-10 14:35:00+00:00,141.89,141.95,141.62,141.71,1899
|
|
2024-09-10 14:40:00+00:00,141.72,141.96,141.7,141.95,1559
|
|
2024-09-10 14:45:00+00:00,141.94,142.05,141.84,141.92,2122
|
|
2024-09-10 14:50:00+00:00,141.89,141.97,141.71,141.94,2008
|
|
2024-09-10 14:55:00+00:00,141.93,141.98,141.63,141.64,1976
|
|
2024-09-10 15:00:00+00:00,141.64,141.99,141.62,141.93,2199
|
|
2024-09-10 15:05:00+00:00,141.93,142.19,141.87,142.11,3298
|
|
2024-09-10 15:10:00+00:00,142.12,142.3,142.09,142.18,2881
|
|
2024-09-10 15:15:00+00:00,142.18,142.3,142.06,142.19,2258
|
|
2024-09-10 15:20:00+00:00,142.18,142.28,142.08,142.27,1718
|
|
2024-09-10 15:25:00+00:00,142.27,142.66,142.18,142.65,3870
|
|
2024-09-10 15:30:00+00:00,142.64,142.99,142.57,142.88,4919
|
|
2024-09-10 15:35:00+00:00,142.9,142.95,142.62,142.86,3638
|
|
2024-09-10 15:40:00+00:00,142.87,143.05,142.62,142.62,4279
|
|
2024-09-10 15:45:00+00:00,142.63,142.86,142.62,142.8,3342
|
|
2024-09-10 15:50:00+00:00,142.78,142.85,142.45,142.56,7631
|
|
2024-09-10 15:55:00+00:00,142.58,143.08,142.49,142.85,13176
|
|
2024-09-11 09:30:00+00:00,145.31,146.19,144.46,144.56,18011
|
|
2024-09-11 09:35:00+00:00,144.55,145.03,143.92,144.03,9892
|
|
2024-09-11 09:40:00+00:00,144.01,144.93,143.67,144.39,9078
|
|
2024-09-11 09:45:00+00:00,144.42,144.85,143.44,143.58,9002
|
|
2024-09-11 09:50:00+00:00,143.58,143.7,142.72,142.99,6892
|
|
2024-09-11 09:55:00+00:00,142.99,143.46,142.71,143.22,6785
|
|
2024-09-11 10:00:00+00:00,143.15,144.17,142.62,143.99,9500
|
|
2024-09-11 10:05:00+00:00,143.97,143.98,143.3,143.67,4272
|
|
2024-09-11 10:10:00+00:00,143.61,143.72,142.36,142.4,3776
|
|
2024-09-11 10:15:00+00:00,142.36,142.52,141.96,142.17,6381
|
|
2024-09-11 10:20:00+00:00,142.15,142.6,141.91,142.22,4941
|
|
2024-09-11 10:25:00+00:00,142.2,142.86,142.18,142.32,3809
|
|
2024-09-11 10:30:00+00:00,142.29,142.32,141.33,141.37,6270
|
|
2024-09-11 10:35:00+00:00,141.34,141.75,141.25,141.33,4619
|
|
2024-09-11 10:40:00+00:00,141.29,141.58,140.88,141.06,3460
|
|
2024-09-11 10:45:00+00:00,141.05,141.24,140.71,141.01,4128
|
|
2024-09-11 10:50:00+00:00,140.98,141.29,140.83,141.29,3288
|
|
2024-09-11 10:55:00+00:00,141.29,141.6,140.9,141.53,3577
|
|
2024-09-11 11:00:00+00:00,141.53,141.53,140.99,141.42,3378
|
|
2024-09-11 11:05:00+00:00,141.4,141.96,141.37,141.63,3911
|
|
2024-09-11 11:10:00+00:00,141.61,142.43,141.51,142.38,3392
|
|
2024-09-11 11:15:00+00:00,142.37,142.49,142.03,142.17,2378
|
|
2024-09-11 11:20:00+00:00,142.16,142.18,141.78,142.02,2522
|
|
2024-09-11 11:25:00+00:00,142.02,142.38,141.95,142.32,2329
|
|
2024-09-11 11:30:00+00:00,142.33,142.74,142.26,142.36,2949
|
|
2024-09-11 11:35:00+00:00,142.36,142.93,142.35,142.87,3298
|
|
2024-09-11 11:40:00+00:00,142.87,143.38,142.69,143.38,4808
|
|
2024-09-11 11:45:00+00:00,143.36,143.5,143.01,143.13,3531
|
|
2024-09-11 11:50:00+00:00,143.15,143.2,142.46,142.54,3408
|
|
2024-09-11 11:55:00+00:00,142.58,142.76,141.85,142.75,4825
|
|
2024-09-11 12:00:00+00:00,142.76,143.38,142.43,143.32,4582
|
|
2024-09-11 12:05:00+00:00,143.31,143.61,143.2,143.34,4270
|
|
2024-09-11 12:10:00+00:00,143.34,143.7,143.22,143.68,2639
|
|
2024-09-11 12:15:00+00:00,143.67,143.92,143.53,143.9,3082
|
|
2024-09-11 12:20:00+00:00,143.88,144.41,143.68,144.02,4779
|
|
2024-09-11 12:25:00+00:00,144.03,144.29,143.79,144.21,2514
|
|
2024-09-11 12:30:00+00:00,144.22,144.33,143.67,143.71,4662
|
|
2024-09-11 12:35:00+00:00,143.71,144.2,143.71,144.13,3047
|
|
2024-09-11 12:40:00+00:00,144.11,144.22,143.59,143.72,2753
|
|
2024-09-11 12:45:00+00:00,143.74,143.94,143.45,143.51,2781
|
|
2024-09-11 12:50:00+00:00,143.5,144.15,143.5,144.14,3024
|
|
2024-09-11 12:55:00+00:00,144.15,144.15,143.55,143.74,2845
|
|
2024-09-11 13:00:00+00:00,143.75,144.3,143.73,144.05,1922
|
|
2024-09-11 13:05:00+00:00,144.05,144.47,143.96,144.06,2294
|
|
2024-09-11 13:10:00+00:00,144.07,144.63,144.07,144.53,2575
|
|
2024-09-11 13:15:00+00:00,144.53,144.67,144.37,144.45,2099
|
|
2024-09-11 13:20:00+00:00,144.45,144.5,144.22,144.38,2089
|
|
2024-09-11 13:25:00+00:00,144.38,144.77,144.33,144.59,2486
|
|
2024-09-11 13:30:00+00:00,144.6,144.78,144.45,144.6,1682
|
|
2024-09-11 13:35:00+00:00,144.56,144.73,144.52,144.67,1817
|
|
2024-09-11 13:40:00+00:00,144.7,145.13,144.7,145.09,2903
|
|
2024-09-11 13:45:00+00:00,145.1,146.03,145.1,145.95,7821
|
|
2024-09-11 13:50:00+00:00,145.95,145.96,145.22,145.27,3245
|
|
2024-09-11 13:55:00+00:00,145.31,145.44,145.03,145.28,4708
|
|
2024-09-11 14:00:00+00:00,145.27,145.53,145.07,145.5,3124
|
|
2024-09-11 14:05:00+00:00,145.48,145.71,145.38,145.69,2467
|
|
2024-09-11 14:10:00+00:00,145.69,145.99,145.69,145.91,2955
|
|
2024-09-11 14:15:00+00:00,145.91,146.07,145.69,146.02,3225
|
|
2024-09-11 14:20:00+00:00,146.02,146.62,146.02,146.58,6127
|
|
2024-09-11 14:25:00+00:00,146.55,147.73,146.42,147.68,6590
|
|
2024-09-11 14:30:00+00:00,147.67,147.97,147.4,147.95,4923
|
|
2024-09-11 14:35:00+00:00,147.96,148.37,147.62,148.36,4852
|
|
2024-09-11 14:40:00+00:00,148.36,148.65,148.22,148.33,5041
|
|
2024-09-11 14:45:00+00:00,148.34,148.42,147.6,147.65,6027
|
|
2024-09-11 14:50:00+00:00,147.65,147.71,147.34,147.34,3868
|
|
2024-09-11 14:55:00+00:00,147.38,147.84,147.32,147.63,3445
|
|
2024-09-11 15:00:00+00:00,147.61,147.61,147.03,147.14,4364
|
|
2024-09-11 15:05:00+00:00,147.15,147.87,147.15,147.81,4208
|
|
2024-09-11 15:10:00+00:00,147.81,148.2,147.66,148.14,3686
|
|
2024-09-11 15:15:00+00:00,148.14,148.35,147.82,148.2,4632
|
|
2024-09-11 15:20:00+00:00,148.19,148.23,148.01,148.05,3898
|
|
2024-09-11 15:25:00+00:00,148.03,148.48,148.02,148.47,4431
|
|
2024-09-11 15:30:00+00:00,148.47,148.84,148.16,148.84,5497
|
|
2024-09-11 15:35:00+00:00,148.83,149.25,148.67,149.15,5733
|
|
2024-09-11 15:40:00+00:00,149.16,149.35,148.93,149.31,5527
|
|
2024-09-11 15:45:00+00:00,149.31,149.73,149.24,149.68,6329
|
|
2024-09-11 15:50:00+00:00,149.67,149.86,149.13,149.84,8242
|
|
2024-09-11 15:55:00+00:00,149.85,150.16,149.75,149.89,16464
|
|
2024-09-12 09:30:00+00:00,148.54,149.88,148.14,149.31,9781
|
|
2024-09-12 09:35:00+00:00,149.32,149.63,148.6,149.23,4887
|
|
2024-09-12 09:40:00+00:00,149.22,149.56,148.9,148.99,3316
|
|
2024-09-12 09:45:00+00:00,149.0,149.09,148.04,148.13,5685
|
|
2024-09-12 09:50:00+00:00,148.15,149.11,147.65,149.07,6171
|
|
2024-09-12 09:55:00+00:00,149.03,149.15,148.39,149.03,4534
|
|
2024-09-12 10:00:00+00:00,149.02,149.92,148.63,149.45,5546
|
|
2024-09-12 10:05:00+00:00,149.45,149.49,148.93,149.37,3552
|
|
2024-09-12 10:10:00+00:00,149.38,150.16,149.24,149.86,5103
|
|
2024-09-12 10:15:00+00:00,149.86,150.31,149.67,150.15,5098
|
|
2024-09-12 10:20:00+00:00,150.18,150.71,150.07,150.44,5291
|
|
2024-09-12 10:25:00+00:00,150.45,150.69,150.16,150.62,3558
|
|
2024-09-12 10:30:00+00:00,150.64,151.21,150.56,151.16,5191
|
|
2024-09-12 10:35:00+00:00,151.15,151.16,149.83,150.43,5989
|
|
2024-09-12 10:40:00+00:00,150.44,150.59,149.89,150.0,3891
|
|
2024-09-12 10:45:00+00:00,150.0,150.27,149.63,149.97,3470
|
|
2024-09-12 10:50:00+00:00,149.94,150.19,149.7,150.12,3207
|
|
2024-09-12 10:55:00+00:00,150.14,150.41,149.21,149.34,4897
|
|
2024-09-12 11:00:00+00:00,149.34,149.97,149.12,149.91,2672
|
|
2024-09-12 11:05:00+00:00,149.88,150.08,149.63,149.95,2824
|
|
2024-09-12 11:10:00+00:00,149.94,150.6,149.86,150.41,2742
|
|
2024-09-12 11:15:00+00:00,150.42,150.57,149.65,149.9,2231
|
|
2024-09-12 11:20:00+00:00,149.91,149.95,149.44,149.65,1731
|
|
2024-09-12 11:25:00+00:00,149.65,149.76,149.05,149.21,3916
|
|
2024-09-12 11:30:00+00:00,149.19,149.35,149.02,149.05,2330
|
|
2024-09-12 11:35:00+00:00,149.04,149.32,149.0,149.12,2272
|
|
2024-09-12 11:40:00+00:00,149.09,149.51,149.09,149.2,2569
|
|
2024-09-12 11:45:00+00:00,149.21,149.24,148.71,148.84,2331
|
|
2024-09-12 11:50:00+00:00,148.85,149.22,148.8,149.01,2092
|
|
2024-09-12 11:55:00+00:00,148.98,149.14,148.73,149.07,1793
|
|
2024-09-12 12:00:00+00:00,149.06,149.74,149.05,149.73,2025
|
|
2024-09-12 12:05:00+00:00,149.72,149.8,149.27,149.35,2101
|
|
2024-09-12 12:10:00+00:00,149.37,149.54,149.18,149.47,1630
|
|
2024-09-12 12:15:00+00:00,149.5,149.66,149.3,149.36,2244
|
|
2024-09-12 12:20:00+00:00,149.36,149.54,149.17,149.44,1619
|
|
2024-09-12 12:25:00+00:00,149.45,149.78,149.44,149.62,2022
|
|
2024-09-12 12:30:00+00:00,149.62,149.67,149.33,149.5,1104
|
|
2024-09-12 12:35:00+00:00,149.48,149.51,149.04,149.17,1184
|
|
2024-09-12 12:40:00+00:00,149.16,149.25,148.9,149.0,1389
|
|
2024-09-12 12:45:00+00:00,149.02,149.27,148.93,149.16,1622
|
|
2024-09-12 12:50:00+00:00,149.16,149.77,149.14,149.69,2011
|
|
2024-09-12 12:55:00+00:00,149.68,150.13,149.54,150.02,2464
|
|
2024-09-12 13:00:00+00:00,150.04,150.16,149.88,149.96,1625
|
|
2024-09-12 13:05:00+00:00,149.97,150.02,149.76,149.76,1542
|
|
2024-09-12 13:10:00+00:00,149.78,150.12,149.76,150.06,1864
|
|
2024-09-12 13:15:00+00:00,150.05,150.44,150.0,150.31,2145
|
|
2024-09-12 13:20:00+00:00,150.3,150.53,150.13,150.47,2116
|
|
2024-09-12 13:25:00+00:00,150.47,150.48,150.09,150.2,1435
|
|
2024-09-12 13:30:00+00:00,150.22,150.27,150.01,150.14,1172
|
|
2024-09-12 13:35:00+00:00,150.13,150.46,150.13,150.44,1627
|
|
2024-09-12 13:40:00+00:00,150.43,150.47,150.23,150.33,880
|
|
2024-09-12 13:45:00+00:00,150.34,150.55,150.32,150.54,1027
|
|
2024-09-12 13:50:00+00:00,150.54,150.93,150.52,150.91,2124
|
|
2024-09-12 13:55:00+00:00,150.91,151.02,150.61,150.99,2900
|
|
2024-09-12 14:00:00+00:00,150.99,151.03,150.81,150.93,1279
|
|
2024-09-12 14:05:00+00:00,150.9,150.91,150.44,150.59,1942
|
|
2024-09-12 14:10:00+00:00,150.61,150.74,150.49,150.74,1533
|
|
2024-09-12 14:15:00+00:00,150.74,150.92,150.65,150.78,1742
|
|
2024-09-12 14:20:00+00:00,150.79,151.26,150.77,151.25,3149
|
|
2024-09-12 14:25:00+00:00,151.25,151.54,151.24,151.36,2623
|
|
2024-09-12 14:30:00+00:00,151.34,151.51,150.95,151.17,1946
|
|
2024-09-12 14:35:00+00:00,151.15,151.33,151.02,151.12,2255
|
|
2024-09-12 14:40:00+00:00,151.13,151.19,150.94,151.03,1123
|
|
2024-09-12 14:45:00+00:00,151.03,151.12,150.76,150.81,1799
|
|
2024-09-12 14:50:00+00:00,150.82,150.89,149.67,150.32,4152
|
|
2024-09-12 14:55:00+00:00,150.33,150.95,150.19,150.88,3234
|
|
2024-09-12 15:00:00+00:00,150.88,150.96,150.68,150.81,2118
|
|
2024-09-12 15:05:00+00:00,150.81,151.07,150.81,150.9,1754
|
|
2024-09-12 15:10:00+00:00,150.89,151.0,150.73,150.87,1767
|
|
2024-09-12 15:15:00+00:00,150.87,150.99,150.72,150.92,1696
|
|
2024-09-12 15:20:00+00:00,150.9,150.9,150.59,150.74,1687
|
|
2024-09-12 15:25:00+00:00,150.73,150.83,150.5,150.76,1803
|
|
2024-09-12 15:30:00+00:00,150.77,150.9,150.59,150.7,2044
|
|
2024-09-12 15:35:00+00:00,150.7,150.86,150.61,150.78,1978
|
|
2024-09-12 15:40:00+00:00,150.77,150.95,150.61,150.81,2078
|
|
2024-09-12 15:45:00+00:00,150.81,150.9,150.46,150.58,2621
|
|
2024-09-12 15:50:00+00:00,150.57,150.89,150.43,150.5,3905
|
|
2024-09-12 15:55:00+00:00,150.52,150.84,150.49,150.82,8159
|
|
2024-09-13 09:30:00+00:00,152.32,152.95,151.7,152.22,12988
|
|
2024-09-13 09:35:00+00:00,152.23,152.71,151.89,152.59,4817
|
|
2024-09-13 09:40:00+00:00,152.59,153.03,152.23,152.38,6365
|
|
2024-09-13 09:45:00+00:00,152.4,152.45,151.43,151.54,5754
|
|
2024-09-13 09:50:00+00:00,151.52,151.87,151.18,151.86,4642
|
|
2024-09-13 09:55:00+00:00,151.86,151.93,151.49,151.56,3135
|
|
2024-09-13 10:00:00+00:00,151.59,152.35,150.88,152.25,5327
|
|
2024-09-13 10:05:00+00:00,152.28,152.98,152.23,152.82,5561
|
|
2024-09-13 10:10:00+00:00,152.8,152.93,152.15,152.45,3853
|
|
2024-09-13 10:15:00+00:00,152.43,152.55,152.05,152.16,2225
|
|
2024-09-13 10:20:00+00:00,152.14,152.37,151.86,152.17,3099
|
|
2024-09-13 10:25:00+00:00,152.17,152.24,151.33,151.44,3373
|
|
2024-09-13 10:30:00+00:00,151.47,151.5,150.78,151.19,3957
|
|
2024-09-13 10:35:00+00:00,151.19,151.45,150.85,151.06,3449
|
|
2024-09-13 10:40:00+00:00,151.09,151.93,151.07,151.89,3552
|
|
2024-09-13 10:45:00+00:00,151.89,151.92,151.61,151.8,2259
|
|
2024-09-13 10:50:00+00:00,151.8,151.91,151.45,151.79,2262
|
|
2024-09-13 10:55:00+00:00,151.79,151.94,151.34,151.66,2021
|
|
2024-09-13 11:00:00+00:00,151.63,151.66,151.35,151.5,1802
|
|
2024-09-13 11:05:00+00:00,151.52,151.78,151.46,151.5,2127
|
|
2024-09-13 11:10:00+00:00,151.51,152.05,151.41,151.85,3214
|
|
2024-09-13 11:15:00+00:00,151.88,152.11,151.68,151.99,2431
|
|
2024-09-13 11:20:00+00:00,151.98,152.32,151.9,152.03,2653
|
|
2024-09-13 11:25:00+00:00,152.06,152.13,151.82,151.92,1569
|
|
2024-09-13 11:30:00+00:00,151.92,152.0,151.73,151.77,1378
|
|
2024-09-13 11:35:00+00:00,151.79,151.9,151.44,151.62,1703
|
|
2024-09-13 11:40:00+00:00,151.59,151.82,151.55,151.62,1480
|
|
2024-09-13 11:45:00+00:00,151.62,151.82,151.62,151.77,1105
|
|
2024-09-13 11:50:00+00:00,151.74,151.74,151.52,151.66,920
|
|
2024-09-13 11:55:00+00:00,151.66,151.7,151.43,151.49,1023
|
|
2024-09-13 12:00:00+00:00,151.46,151.84,151.42,151.8,1632
|
|
2024-09-13 12:05:00+00:00,151.79,151.96,151.08,151.12,2411
|
|
2024-09-13 12:10:00+00:00,151.12,151.33,150.89,151.02,2321
|
|
2024-09-13 12:15:00+00:00,151.0,151.03,150.7,150.82,1829
|
|
2024-09-13 12:20:00+00:00,150.81,151.11,150.76,151.06,1572
|
|
2024-09-13 12:25:00+00:00,151.06,151.21,150.96,151.09,1238
|
|
2024-09-13 12:30:00+00:00,151.1,151.27,151.06,151.26,1122
|
|
2024-09-13 12:35:00+00:00,151.25,151.39,151.1,151.26,984
|
|
2024-09-13 12:40:00+00:00,151.3,151.44,151.24,151.36,962
|
|
2024-09-13 12:45:00+00:00,151.35,151.4,151.04,151.36,1246
|
|
2024-09-13 12:50:00+00:00,151.36,151.94,151.34,151.94,2030
|
|
2024-09-13 12:55:00+00:00,151.93,152.21,151.87,152.2,2136
|
|
2024-09-13 13:00:00+00:00,152.22,152.32,152.11,152.31,2354
|
|
2024-09-13 13:05:00+00:00,152.29,152.43,152.2,152.39,2084
|
|
2024-09-13 13:10:00+00:00,152.4,152.44,152.15,152.3,1591
|
|
2024-09-13 13:15:00+00:00,152.29,152.48,152.24,152.46,1346
|
|
2024-09-13 13:20:00+00:00,152.44,152.45,152.15,152.23,1642
|
|
2024-09-13 13:25:00+00:00,152.23,152.61,152.17,152.6,1968
|
|
2024-09-13 13:30:00+00:00,152.59,152.72,152.42,152.45,2008
|
|
2024-09-13 13:35:00+00:00,152.44,152.58,152.26,152.56,1662
|
|
2024-09-13 13:40:00+00:00,152.57,152.65,152.44,152.51,1811
|
|
2024-09-13 13:45:00+00:00,152.53,152.68,152.39,152.6,1190
|
|
2024-09-13 13:50:00+00:00,152.61,152.71,152.52,152.56,997
|
|
2024-09-13 13:55:00+00:00,152.59,152.68,152.49,152.52,889
|
|
2024-09-13 14:00:00+00:00,152.52,152.54,151.82,152.22,2726
|
|
2024-09-13 14:05:00+00:00,152.22,152.54,152.18,152.46,1457
|
|
2024-09-13 14:10:00+00:00,152.47,152.49,152.19,152.43,1437
|
|
2024-09-13 14:15:00+00:00,152.42,152.43,152.18,152.31,671
|
|
2024-09-13 14:20:00+00:00,152.32,152.36,151.96,151.98,1535
|
|
2024-09-13 14:25:00+00:00,151.95,152.17,151.91,152.11,1446
|
|
2024-09-13 14:30:00+00:00,152.09,152.13,151.89,152.01,1261
|
|
2024-09-13 14:35:00+00:00,152.02,152.35,151.98,152.32,1297
|
|
2024-09-13 14:40:00+00:00,152.31,152.68,152.28,152.43,1954
|
|
2024-09-13 14:45:00+00:00,152.44,152.62,152.23,152.24,1376
|
|
2024-09-13 14:50:00+00:00,152.25,152.29,152.08,152.14,1599
|
|
2024-09-13 14:55:00+00:00,152.15,152.28,152.04,152.27,1502
|
|
2024-09-13 15:00:00+00:00,152.27,152.29,152.03,152.07,1411
|
|
2024-09-13 15:05:00+00:00,152.09,152.24,152.05,152.15,1293
|
|
2024-09-13 15:10:00+00:00,152.15,152.31,152.07,152.27,1108
|
|
2024-09-13 15:15:00+00:00,152.27,152.39,152.22,152.29,1273
|
|
2024-09-13 15:20:00+00:00,152.28,152.42,152.23,152.38,1008
|
|
2024-09-13 15:25:00+00:00,152.37,152.55,152.27,152.47,1960
|
|
2024-09-13 15:30:00+00:00,152.47,152.59,152.4,152.57,1611
|
|
2024-09-13 15:35:00+00:00,152.58,152.58,152.35,152.51,1699
|
|
2024-09-13 15:40:00+00:00,152.53,152.74,152.52,152.73,2572
|
|
2024-09-13 15:45:00+00:00,152.7,152.89,152.61,152.64,3310
|
|
2024-09-13 15:50:00+00:00,152.63,152.78,152.5,152.72,4054
|
|
2024-09-13 15:55:00+00:00,152.71,152.74,152.3,152.32,7147
|
|
2024-09-16 09:30:00+00:00,151.72,153.19,151.46,152.17,11395
|
|
2024-09-16 09:35:00+00:00,152.2,153.03,151.42,152.68,7341
|
|
2024-09-16 09:40:00+00:00,152.68,152.76,151.38,151.56,6447
|
|
2024-09-16 09:45:00+00:00,151.56,152.47,151.55,152.11,4916
|
|
2024-09-16 09:50:00+00:00,152.08,152.3,151.71,152.23,3536
|
|
2024-09-16 09:55:00+00:00,152.25,152.43,151.72,152.15,3731
|
|
2024-09-16 10:00:00+00:00,152.13,153.37,152.11,153.28,6862
|
|
2024-09-16 10:05:00+00:00,153.29,153.89,153.27,153.39,5910
|
|
2024-09-16 10:10:00+00:00,153.41,154.44,153.27,154.35,5686
|
|
2024-09-16 10:15:00+00:00,154.36,154.42,153.37,153.47,3973
|
|
2024-09-16 10:20:00+00:00,153.47,153.5,152.64,152.82,4748
|
|
2024-09-16 10:25:00+00:00,152.82,153.04,152.52,152.72,3890
|
|
2024-09-16 10:30:00+00:00,152.69,152.74,151.08,151.15,8799
|
|
2024-09-16 10:35:00+00:00,151.13,151.69,150.96,151.45,5499
|
|
2024-09-16 10:40:00+00:00,151.46,152.16,151.46,152.09,4220
|
|
2024-09-16 10:45:00+00:00,152.11,152.49,151.69,152.45,3396
|
|
2024-09-16 10:50:00+00:00,152.48,152.97,152.36,152.68,4734
|
|
2024-09-16 10:55:00+00:00,152.69,152.94,152.33,152.46,2714
|
|
2024-09-16 11:00:00+00:00,152.42,152.42,151.88,152.19,3065
|
|
2024-09-16 11:05:00+00:00,152.25,152.5,152.06,152.25,2265
|
|
2024-09-16 11:10:00+00:00,152.23,152.89,152.23,152.8,2448
|
|
2024-09-16 11:15:00+00:00,152.82,153.13,152.76,152.98,3354
|
|
2024-09-16 11:20:00+00:00,152.99,153.0,152.56,152.79,1994
|
|
2024-09-16 11:25:00+00:00,152.8,152.86,152.35,152.42,2978
|
|
2024-09-16 11:30:00+00:00,152.4,152.66,152.31,152.55,1366
|
|
2024-09-16 11:35:00+00:00,152.54,152.56,151.8,151.94,2261
|
|
2024-09-16 11:40:00+00:00,151.94,152.0,151.63,151.82,2508
|
|
2024-09-16 11:45:00+00:00,151.82,151.85,151.47,151.71,1655
|
|
2024-09-16 11:50:00+00:00,151.7,151.9,151.39,151.9,2035
|
|
2024-09-16 11:55:00+00:00,151.89,151.93,151.55,151.75,1288
|
|
2024-09-16 12:00:00+00:00,151.77,151.97,151.58,151.59,1573
|
|
2024-09-16 12:05:00+00:00,151.59,151.99,151.47,151.91,1724
|
|
2024-09-16 12:10:00+00:00,151.92,151.98,151.38,151.51,2422
|
|
2024-09-16 12:15:00+00:00,151.52,151.63,151.14,151.26,2010
|
|
2024-09-16 12:20:00+00:00,151.24,151.36,150.91,151.36,2665
|
|
2024-09-16 12:25:00+00:00,151.33,151.73,151.31,151.59,2367
|
|
2024-09-16 12:30:00+00:00,151.6,151.67,151.29,151.49,1607
|
|
2024-09-16 12:35:00+00:00,151.49,151.58,151.33,151.48,1286
|
|
2024-09-16 12:40:00+00:00,151.48,151.63,151.43,151.52,1536
|
|
2024-09-16 12:45:00+00:00,151.51,151.66,151.33,151.63,1149
|
|
2024-09-16 12:50:00+00:00,151.65,152.08,151.63,152.05,3024
|
|
2024-09-16 12:55:00+00:00,152.08,152.36,152.04,152.23,2015
|
|
2024-09-16 13:00:00+00:00,152.23,152.25,151.85,151.91,1194
|
|
2024-09-16 13:05:00+00:00,151.92,152.02,151.78,151.87,1136
|
|
2024-09-16 13:10:00+00:00,151.86,152.11,151.81,151.99,1473
|
|
2024-09-16 13:15:00+00:00,152.01,152.07,151.8,151.94,1559
|
|
2024-09-16 13:20:00+00:00,151.94,151.96,151.62,151.86,1135
|
|
2024-09-16 13:25:00+00:00,151.87,152.11,151.66,152.01,1791
|
|
2024-09-16 13:30:00+00:00,151.99,152.2,151.98,152.15,1433
|
|
2024-09-16 13:35:00+00:00,152.15,152.55,152.14,152.54,1745
|
|
2024-09-16 13:40:00+00:00,152.52,152.55,152.27,152.27,1794
|
|
2024-09-16 13:45:00+00:00,152.28,152.63,152.22,152.53,2004
|
|
2024-09-16 13:50:00+00:00,152.54,152.75,152.46,152.46,1691
|
|
2024-09-16 13:55:00+00:00,152.46,152.69,152.37,152.68,1029
|
|
2024-09-16 14:00:00+00:00,152.68,152.72,152.52,152.58,1325
|
|
2024-09-16 14:05:00+00:00,152.56,152.64,152.42,152.56,1143
|
|
2024-09-16 14:10:00+00:00,152.57,152.87,152.56,152.8,1702
|
|
2024-09-16 14:15:00+00:00,152.8,152.89,152.6,152.64,1153
|
|
2024-09-16 14:20:00+00:00,152.64,152.76,152.58,152.62,1008
|
|
2024-09-16 14:25:00+00:00,152.63,152.74,152.57,152.67,696
|
|
2024-09-16 14:30:00+00:00,152.66,152.66,152.45,152.55,1298
|
|
2024-09-16 14:35:00+00:00,152.56,152.74,152.54,152.61,827
|
|
2024-09-16 14:40:00+00:00,152.61,152.61,152.35,152.41,1078
|
|
2024-09-16 14:45:00+00:00,152.41,152.65,152.29,152.62,1810
|
|
2024-09-16 14:50:00+00:00,152.63,152.67,152.23,152.27,1348
|
|
2024-09-16 14:55:00+00:00,152.25,152.59,152.18,152.52,1428
|
|
2024-09-16 15:00:00+00:00,152.51,152.65,152.37,152.51,1032
|
|
2024-09-16 15:05:00+00:00,152.53,152.77,152.49,152.69,1041
|
|
2024-09-16 15:10:00+00:00,152.71,152.74,152.42,152.45,1094
|
|
2024-09-16 15:15:00+00:00,152.45,152.61,152.4,152.59,1559
|
|
2024-09-16 15:20:00+00:00,152.57,152.57,152.37,152.43,805
|
|
2024-09-16 15:25:00+00:00,152.43,152.56,152.4,152.44,909
|
|
2024-09-16 15:30:00+00:00,152.43,152.67,152.33,152.65,1448
|
|
2024-09-16 15:35:00+00:00,152.66,152.68,152.32,152.56,1255
|
|
2024-09-16 15:40:00+00:00,152.56,152.75,152.54,152.74,1399
|
|
2024-09-16 15:45:00+00:00,152.74,152.76,152.43,152.49,1562
|
|
2024-09-16 15:50:00+00:00,152.49,152.58,152.15,152.27,2578
|
|
2024-09-16 15:55:00+00:00,152.28,152.3,151.99,152.08,6564
|
|
2024-09-17 09:30:00+00:00,153.55,153.78,152.25,152.26,7227
|
|
2024-09-17 09:35:00+00:00,152.26,152.66,151.92,152.3,7535
|
|
2024-09-17 09:40:00+00:00,152.33,152.39,151.8,151.86,5411
|
|
2024-09-17 09:45:00+00:00,151.88,152.1,151.3,151.33,5651
|
|
2024-09-17 09:50:00+00:00,151.34,151.84,150.8,151.02,6421
|
|
2024-09-17 09:55:00+00:00,151.02,151.68,150.98,151.56,4461
|
|
2024-09-17 10:00:00+00:00,151.59,152.04,151.21,151.94,3927
|
|
2024-09-17 10:05:00+00:00,151.93,151.96,151.62,151.76,2620
|
|
2024-09-17 10:10:00+00:00,151.78,152.06,151.51,151.88,3476
|
|
2024-09-17 10:15:00+00:00,151.87,152.25,151.62,152.13,3386
|
|
2024-09-17 10:20:00+00:00,152.11,152.62,152.04,152.59,5253
|
|
2024-09-17 10:25:00+00:00,152.59,152.94,152.52,152.67,4694
|
|
2024-09-17 10:30:00+00:00,152.67,152.88,152.2,152.52,2685
|
|
2024-09-17 10:35:00+00:00,152.52,153.55,152.31,153.48,5542
|
|
2024-09-17 10:40:00+00:00,153.52,153.55,153.12,153.53,3290
|
|
2024-09-17 10:45:00+00:00,153.54,153.88,153.32,153.47,3158
|
|
2024-09-17 10:50:00+00:00,153.46,153.48,153.06,153.13,2962
|
|
2024-09-17 10:55:00+00:00,153.14,153.29,152.46,152.85,3550
|
|
2024-09-17 11:00:00+00:00,152.85,153.3,152.74,152.87,2550
|
|
2024-09-17 11:05:00+00:00,152.86,153.37,152.86,153.26,1791
|
|
2024-09-17 11:10:00+00:00,153.27,153.7,153.16,153.67,2905
|
|
2024-09-17 11:15:00+00:00,153.68,154.05,153.66,153.79,4611
|
|
2024-09-17 11:20:00+00:00,153.78,153.88,153.4,153.75,2491
|
|
2024-09-17 11:25:00+00:00,153.75,153.9,153.31,153.33,2346
|
|
2024-09-17 11:30:00+00:00,153.32,153.35,152.51,152.58,3830
|
|
2024-09-17 11:35:00+00:00,152.57,152.83,152.44,152.54,2637
|
|
2024-09-17 11:40:00+00:00,152.53,152.78,152.43,152.52,2555
|
|
2024-09-17 11:45:00+00:00,152.5,152.68,152.27,152.29,3445
|
|
2024-09-17 11:50:00+00:00,152.3,152.61,152.2,152.21,2676
|
|
2024-09-17 11:55:00+00:00,152.22,152.65,152.17,152.63,2282
|
|
2024-09-17 12:00:00+00:00,152.63,153.04,152.61,152.86,2610
|
|
2024-09-17 12:05:00+00:00,152.84,153.07,152.81,152.82,2036
|
|
2024-09-17 12:10:00+00:00,152.82,152.94,152.65,152.93,1554
|
|
2024-09-17 12:15:00+00:00,152.88,152.92,152.35,152.52,2132
|
|
2024-09-17 12:20:00+00:00,152.52,152.54,151.63,151.95,3273
|
|
2024-09-17 12:25:00+00:00,151.95,152.31,151.74,152.19,2270
|
|
2024-09-17 12:30:00+00:00,152.18,152.35,151.84,152.02,1463
|
|
2024-09-17 12:35:00+00:00,152.04,152.24,151.8,151.82,1991
|
|
2024-09-17 12:40:00+00:00,151.81,151.9,151.36,151.52,2810
|
|
2024-09-17 12:45:00+00:00,151.5,151.62,150.9,151.1,2793
|
|
2024-09-17 12:50:00+00:00,151.09,151.31,150.8,151.24,3558
|
|
2024-09-17 12:55:00+00:00,151.23,151.39,150.52,150.71,2941
|
|
2024-09-17 13:00:00+00:00,150.71,151.07,150.48,150.52,2303
|
|
2024-09-17 13:05:00+00:00,150.53,150.69,150.25,150.42,3919
|
|
2024-09-17 13:10:00+00:00,150.41,150.59,149.8,150.39,5052
|
|
2024-09-17 13:15:00+00:00,150.39,150.48,150.13,150.47,2258
|
|
2024-09-17 13:20:00+00:00,150.48,150.71,150.46,150.65,2334
|
|
2024-09-17 13:25:00+00:00,150.62,150.82,150.51,150.68,2227
|
|
2024-09-17 13:30:00+00:00,150.66,150.85,150.18,150.24,1830
|
|
2024-09-17 13:35:00+00:00,150.24,150.46,150.14,150.18,1174
|
|
2024-09-17 13:40:00+00:00,150.21,150.23,149.62,149.65,2737
|
|
2024-09-17 13:45:00+00:00,149.61,149.92,149.22,149.9,2735
|
|
2024-09-17 13:50:00+00:00,149.89,150.1,149.82,150.0,1767
|
|
2024-09-17 13:55:00+00:00,150.0,150.32,149.85,150.2,2090
|
|
2024-09-17 14:00:00+00:00,150.19,150.37,150.03,150.21,1585
|
|
2024-09-17 14:05:00+00:00,150.22,150.33,150.08,150.28,1427
|
|
2024-09-17 14:10:00+00:00,150.24,150.32,149.95,149.99,1546
|
|
2024-09-17 14:15:00+00:00,149.99,150.16,149.86,149.98,977
|
|
2024-09-17 14:20:00+00:00,149.97,150.26,149.83,150.21,1283
|
|
2024-09-17 14:25:00+00:00,150.22,150.33,149.83,150.1,1603
|
|
2024-09-17 14:30:00+00:00,150.1,150.19,149.85,150.16,1269
|
|
2024-09-17 14:35:00+00:00,150.17,150.4,150.15,150.32,1268
|
|
2024-09-17 14:40:00+00:00,150.33,150.49,150.22,150.4,1115
|
|
2024-09-17 14:45:00+00:00,150.4,150.42,149.62,149.98,1738
|
|
2024-09-17 14:50:00+00:00,149.97,149.98,149.65,149.92,1168
|
|
2024-09-17 14:55:00+00:00,149.93,150.23,149.88,150.01,1681
|
|
2024-09-17 15:00:00+00:00,149.98,150.24,149.98,150.05,938
|
|
2024-09-17 15:05:00+00:00,149.99,150.32,149.88,150.32,1273
|
|
2024-09-17 15:10:00+00:00,150.3,150.49,150.25,150.29,1433
|
|
2024-09-17 15:15:00+00:00,150.25,150.37,150.09,150.18,970
|
|
2024-09-17 15:20:00+00:00,150.16,150.19,149.69,149.77,1605
|
|
2024-09-17 15:25:00+00:00,149.77,149.99,149.77,149.92,1266
|
|
2024-09-17 15:30:00+00:00,149.91,149.94,149.65,149.81,1662
|
|
2024-09-17 15:35:00+00:00,149.81,150.09,149.67,150.07,1650
|
|
2024-09-17 15:40:00+00:00,150.08,150.18,149.86,149.99,1998
|
|
2024-09-17 15:45:00+00:00,149.98,150.43,149.93,150.4,2102
|
|
2024-09-17 15:50:00+00:00,150.41,151.0,150.27,150.92,3742
|
|
2024-09-17 15:55:00+00:00,150.93,151.0,150.58,150.81,6093
|
|
2024-09-18 09:30:00+00:00,150.9,151.11,150.14,150.42,5173
|
|
2024-09-18 09:35:00+00:00,150.43,150.5,149.13,149.24,4418
|
|
2024-09-18 09:40:00+00:00,149.26,150.07,148.93,149.5,5640
|
|
2024-09-18 09:45:00+00:00,149.51,149.76,149.35,149.69,3309
|
|
2024-09-18 09:50:00+00:00,149.71,150.35,149.44,150.18,3951
|
|
2024-09-18 09:55:00+00:00,150.12,150.4,150.12,150.3,3951
|
|
2024-09-18 10:00:00+00:00,150.33,150.5,150.01,150.3,3866
|
|
2024-09-18 10:05:00+00:00,150.25,150.37,149.44,149.65,3703
|
|
2024-09-18 10:10:00+00:00,149.65,149.89,149.3,149.66,2887
|
|
2024-09-18 10:15:00+00:00,149.66,149.82,149.41,149.46,2008
|
|
2024-09-18 10:20:00+00:00,149.47,149.72,149.3,149.31,1706
|
|
2024-09-18 10:25:00+00:00,149.35,149.79,149.18,149.72,2326
|
|
2024-09-18 10:30:00+00:00,149.7,149.85,149.3,149.38,1867
|
|
2024-09-18 10:35:00+00:00,149.37,149.71,149.17,149.69,1432
|
|
2024-09-18 10:40:00+00:00,149.7,150.18,149.66,150.1,2055
|
|
2024-09-18 10:45:00+00:00,150.1,150.28,150.02,150.13,1760
|
|
2024-09-18 10:50:00+00:00,150.11,150.19,149.78,149.87,2048
|
|
2024-09-18 10:55:00+00:00,149.88,149.99,149.77,149.92,1026
|
|
2024-09-18 11:00:00+00:00,149.93,150.24,149.82,150.19,939
|
|
2024-09-18 11:05:00+00:00,150.21,150.35,149.75,149.83,1299
|
|
2024-09-18 11:10:00+00:00,149.82,149.89,149.61,149.78,1465
|
|
2024-09-18 11:15:00+00:00,149.77,149.79,149.52,149.63,909
|
|
2024-09-18 11:20:00+00:00,149.64,149.69,149.3,149.46,1234
|
|
2024-09-18 11:25:00+00:00,149.47,149.83,149.36,149.81,1298
|
|
2024-09-18 11:30:00+00:00,149.8,149.81,149.44,149.49,1284
|
|
2024-09-18 11:35:00+00:00,149.5,149.76,149.46,149.62,915
|
|
2024-09-18 11:40:00+00:00,149.63,149.68,149.38,149.4,900
|
|
2024-09-18 11:45:00+00:00,149.39,149.5,148.86,149.07,2275
|
|
2024-09-18 11:50:00+00:00,149.06,149.12,148.92,149.09,1167
|
|
2024-09-18 11:55:00+00:00,149.1,149.18,148.95,148.96,842
|
|
2024-09-18 12:00:00+00:00,148.94,149.27,148.81,149.0,1413
|
|
2024-09-18 12:05:00+00:00,149.01,149.44,149.01,149.43,1046
|
|
2024-09-18 12:10:00+00:00,149.44,149.75,149.43,149.73,1590
|
|
2024-09-18 12:15:00+00:00,149.71,149.93,149.65,149.85,1228
|
|
2024-09-18 12:20:00+00:00,149.86,150.14,149.83,150.0,1497
|
|
2024-09-18 12:25:00+00:00,150.0,150.28,149.95,150.22,1704
|
|
2024-09-18 12:30:00+00:00,150.2,150.25,150.07,150.21,1427
|
|
2024-09-18 12:35:00+00:00,150.22,150.35,150.11,150.27,1609
|
|
2024-09-18 12:40:00+00:00,150.27,150.3,150.07,150.19,1149
|
|
2024-09-18 12:45:00+00:00,150.18,150.42,150.11,150.38,1970
|
|
2024-09-18 12:50:00+00:00,150.38,150.52,150.32,150.45,1334
|
|
2024-09-18 12:55:00+00:00,150.44,150.72,150.43,150.62,1386
|
|
2024-09-18 13:00:00+00:00,150.61,150.72,150.46,150.56,1075
|
|
2024-09-18 13:05:00+00:00,150.56,150.6,150.42,150.44,875
|
|
2024-09-18 13:10:00+00:00,150.45,150.48,150.34,150.39,864
|
|
2024-09-18 13:15:00+00:00,150.39,150.43,150.14,150.32,1121
|
|
2024-09-18 13:20:00+00:00,150.33,150.41,150.07,150.11,955
|
|
2024-09-18 13:25:00+00:00,150.14,150.52,150.14,150.51,1088
|
|
2024-09-18 13:30:00+00:00,150.53,150.69,150.5,150.61,1293
|
|
2024-09-18 13:35:00+00:00,150.63,150.63,150.07,150.18,1138
|
|
2024-09-18 13:40:00+00:00,150.19,150.46,150.1,150.44,629
|
|
2024-09-18 13:45:00+00:00,150.46,150.53,150.16,150.22,583
|
|
2024-09-18 13:50:00+00:00,150.2,150.27,150.03,150.2,644
|
|
2024-09-18 13:55:00+00:00,150.19,150.5,150.11,150.43,804
|
|
2024-09-18 14:00:00+00:00,150.36,152.82,149.79,151.33,8583
|
|
2024-09-18 14:05:00+00:00,151.31,152.14,151.29,151.52,4247
|
|
2024-09-18 14:10:00+00:00,151.47,151.68,150.25,150.9,3831
|
|
2024-09-18 14:15:00+00:00,150.9,151.94,150.9,151.78,3363
|
|
2024-09-18 14:20:00+00:00,151.66,152.23,151.56,152.18,3723
|
|
2024-09-18 14:25:00+00:00,152.2,152.37,151.64,152.3,2537
|
|
2024-09-18 14:30:00+00:00,152.33,152.76,152.04,152.75,3160
|
|
2024-09-18 14:35:00+00:00,152.72,152.77,151.35,151.97,4184
|
|
2024-09-18 14:40:00+00:00,151.98,152.14,150.96,151.13,3277
|
|
2024-09-18 14:45:00+00:00,151.11,151.88,150.88,151.33,2725
|
|
2024-09-18 14:50:00+00:00,151.3,151.98,151.12,151.73,2066
|
|
2024-09-18 14:55:00+00:00,151.68,151.76,150.72,150.72,2416
|
|
2024-09-18 15:00:00+00:00,150.7,150.8,149.45,149.5,4617
|
|
2024-09-18 15:05:00+00:00,149.45,149.45,148.55,148.89,4422
|
|
2024-09-18 15:10:00+00:00,148.89,149.75,148.31,149.63,3555
|
|
2024-09-18 15:15:00+00:00,149.64,149.74,149.11,149.69,2323
|
|
2024-09-18 15:20:00+00:00,149.71,149.71,148.61,149.42,3621
|
|
2024-09-18 15:25:00+00:00,149.45,150.42,149.32,150.25,4295
|
|
2024-09-18 15:30:00+00:00,150.26,150.72,149.66,149.83,3092
|
|
2024-09-18 15:35:00+00:00,149.85,150.27,149.3,149.72,3037
|
|
2024-09-18 15:40:00+00:00,149.78,149.92,148.97,149.0,2757
|
|
2024-09-18 15:45:00+00:00,149.0,149.38,148.34,148.47,3914
|
|
2024-09-18 15:50:00+00:00,148.52,148.79,148.21,148.41,4785
|
|
2024-09-18 15:55:00+00:00,148.47,148.57,148.01,148.3,9447
|
|
2024-09-19 09:30:00+00:00,153.75,154.1,152.98,153.02,13891
|
|
2024-09-19 09:35:00+00:00,153.0,153.93,152.77,153.92,7925
|
|
2024-09-19 09:40:00+00:00,153.93,154.52,153.6,153.69,10730
|
|
2024-09-19 09:45:00+00:00,153.7,154.14,153.55,154.05,6050
|
|
2024-09-19 09:50:00+00:00,154.06,154.47,153.31,154.43,5794
|
|
2024-09-19 09:55:00+00:00,154.47,154.93,154.12,154.56,8630
|
|
2024-09-19 10:00:00+00:00,154.56,155.07,154.28,154.95,5611
|
|
2024-09-19 10:05:00+00:00,154.97,155.36,154.78,155.14,5158
|
|
2024-09-19 10:10:00+00:00,155.15,155.63,154.81,155.61,5077
|
|
2024-09-19 10:15:00+00:00,155.61,156.48,155.59,156.28,8493
|
|
2024-09-19 10:20:00+00:00,156.28,156.85,156.07,156.82,6413
|
|
2024-09-19 10:25:00+00:00,156.83,156.87,156.4,156.58,4812
|
|
2024-09-19 10:30:00+00:00,156.56,157.0,156.3,156.42,6181
|
|
2024-09-19 10:35:00+00:00,156.43,156.51,156.09,156.49,4524
|
|
2024-09-19 10:40:00+00:00,156.49,156.51,155.87,156.03,3817
|
|
2024-09-19 10:45:00+00:00,156.01,156.38,155.7,156.38,3363
|
|
2024-09-19 10:50:00+00:00,156.37,156.45,155.95,156.07,3343
|
|
2024-09-19 10:55:00+00:00,156.03,156.35,155.85,155.9,2582
|
|
2024-09-19 11:00:00+00:00,155.88,156.33,155.63,156.31,3287
|
|
2024-09-19 11:05:00+00:00,156.34,156.52,156.03,156.17,2886
|
|
2024-09-19 11:10:00+00:00,156.19,156.85,156.14,156.78,3789
|
|
2024-09-19 11:15:00+00:00,156.78,157.27,156.76,157.06,6002
|
|
2024-09-19 11:20:00+00:00,157.06,157.12,156.86,157.12,2791
|
|
2024-09-19 11:25:00+00:00,157.1,157.5,157.08,157.34,3910
|
|
2024-09-19 11:30:00+00:00,157.35,157.45,157.13,157.2,2283
|
|
2024-09-19 11:35:00+00:00,157.22,157.48,157.17,157.42,2209
|
|
2024-09-19 11:40:00+00:00,157.42,157.48,157.24,157.36,2118
|
|
2024-09-19 11:45:00+00:00,157.32,157.65,157.31,157.31,3174
|
|
2024-09-19 11:50:00+00:00,157.33,157.41,156.72,156.99,3198
|
|
2024-09-19 11:55:00+00:00,156.98,157.15,156.72,157.0,2222
|
|
2024-09-19 12:00:00+00:00,157.0,157.33,156.91,157.31,1798
|
|
2024-09-19 12:05:00+00:00,157.29,157.31,157.07,157.21,1785
|
|
2024-09-19 12:10:00+00:00,157.21,157.35,156.8,156.93,2651
|
|
2024-09-19 12:15:00+00:00,156.94,157.11,156.8,157.08,1925
|
|
2024-09-19 12:20:00+00:00,157.08,157.44,156.98,157.37,2938
|
|
2024-09-19 12:25:00+00:00,157.36,157.68,157.33,157.64,2880
|
|
2024-09-19 12:30:00+00:00,157.64,157.91,157.39,157.9,3753
|
|
2024-09-19 12:35:00+00:00,157.91,158.33,157.87,158.29,6732
|
|
2024-09-19 12:40:00+00:00,158.28,158.55,158.14,158.14,6338
|
|
2024-09-19 12:45:00+00:00,158.15,158.55,158.14,158.52,3127
|
|
2024-09-19 12:50:00+00:00,158.53,158.74,158.47,158.71,3920
|
|
2024-09-19 12:55:00+00:00,158.71,158.77,158.44,158.57,3799
|
|
2024-09-19 13:00:00+00:00,158.57,158.71,158.33,158.46,3099
|
|
2024-09-19 13:05:00+00:00,158.44,158.58,158.23,158.34,2607
|
|
2024-09-19 13:10:00+00:00,158.34,158.49,158.23,158.41,1938
|
|
2024-09-19 13:15:00+00:00,158.41,158.64,158.28,158.53,2151
|
|
2024-09-19 13:20:00+00:00,158.54,158.64,158.35,158.39,2073
|
|
2024-09-19 13:25:00+00:00,158.4,158.6,158.3,158.56,1949
|
|
2024-09-19 13:30:00+00:00,158.55,158.6,158.34,158.52,1568
|
|
2024-09-19 13:35:00+00:00,158.52,158.78,158.47,158.77,2841
|
|
2024-09-19 13:40:00+00:00,158.77,158.95,158.63,158.94,2903
|
|
2024-09-19 13:45:00+00:00,158.94,159.17,158.88,159.11,3964
|
|
2024-09-19 13:50:00+00:00,159.13,159.15,158.9,159.08,2663
|
|
2024-09-19 13:55:00+00:00,159.08,159.2,159.03,159.16,2528
|
|
2024-09-19 14:00:00+00:00,159.15,159.25,158.91,159.06,3695
|
|
2024-09-19 14:05:00+00:00,159.07,159.1,158.74,158.77,2625
|
|
2024-09-19 14:10:00+00:00,158.77,158.82,158.44,158.47,3319
|
|
2024-09-19 14:15:00+00:00,158.46,158.49,158.11,158.3,3897
|
|
2024-09-19 14:20:00+00:00,158.34,158.46,158.2,158.35,2209
|
|
2024-09-19 14:25:00+00:00,158.34,158.44,158.05,158.3,2673
|
|
2024-09-19 14:30:00+00:00,158.31,158.32,157.85,157.93,3251
|
|
2024-09-19 14:35:00+00:00,157.92,158.25,157.88,158.2,2268
|
|
2024-09-19 14:40:00+00:00,158.21,158.26,158.0,158.15,1962
|
|
2024-09-19 14:45:00+00:00,158.14,158.21,157.66,157.71,2906
|
|
2024-09-19 14:50:00+00:00,157.72,157.87,157.37,157.83,3828
|
|
2024-09-19 14:55:00+00:00,157.83,158.04,157.76,158.0,2495
|
|
2024-09-19 15:00:00+00:00,157.99,158.09,157.45,157.61,4700
|
|
2024-09-19 15:05:00+00:00,157.58,157.58,157.27,157.43,3095
|
|
2024-09-19 15:10:00+00:00,157.45,157.51,157.05,157.07,2544
|
|
2024-09-19 15:15:00+00:00,157.09,157.39,156.71,156.76,4047
|
|
2024-09-19 15:20:00+00:00,156.75,157.14,156.65,157.04,3833
|
|
2024-09-19 15:25:00+00:00,157.03,157.04,156.62,156.91,2989
|
|
2024-09-19 15:30:00+00:00,156.92,157.12,156.58,157.08,3543
|
|
2024-09-19 15:35:00+00:00,157.08,157.4,157.02,157.36,3270
|
|
2024-09-19 15:40:00+00:00,157.37,157.61,157.14,157.26,4518
|
|
2024-09-19 15:45:00+00:00,157.26,157.91,157.21,157.82,3944
|
|
2024-09-19 15:50:00+00:00,157.81,157.82,157.0,157.02,6507
|
|
2024-09-19 15:55:00+00:00,157.03,157.2,156.52,156.73,13076
|
|
2024-09-20 09:30:00+00:00,156.0,157.45,155.55,156.24,25546
|
|
2024-09-20 09:35:00+00:00,156.25,157.16,155.89,156.05,5088
|
|
2024-09-20 09:40:00+00:00,156.01,156.33,155.52,155.52,4490
|
|
2024-09-20 09:45:00+00:00,155.51,155.88,155.26,155.64,4577
|
|
2024-09-20 09:50:00+00:00,155.63,156.16,155.59,155.97,4058
|
|
2024-09-20 09:55:00+00:00,155.99,156.24,155.01,155.12,6153
|
|
2024-09-20 10:00:00+00:00,155.09,155.29,154.75,155.1,6415
|
|
2024-09-20 10:05:00+00:00,155.08,155.22,154.8,154.95,4130
|
|
2024-09-20 10:10:00+00:00,154.97,155.23,154.63,154.92,4344
|
|
2024-09-20 10:15:00+00:00,154.95,155.28,154.78,154.95,3608
|
|
2024-09-20 10:20:00+00:00,154.93,155.01,154.06,154.6,6294
|
|
2024-09-20 10:25:00+00:00,154.59,155.0,154.48,154.78,3562
|
|
2024-09-20 10:30:00+00:00,154.78,154.89,154.44,154.78,2840
|
|
2024-09-20 10:35:00+00:00,154.77,154.84,154.27,154.71,2819
|
|
2024-09-20 10:40:00+00:00,154.7,154.92,154.56,154.72,2359
|
|
2024-09-20 10:45:00+00:00,154.75,154.79,154.28,154.28,2678
|
|
2024-09-20 10:50:00+00:00,154.28,154.46,153.71,153.81,4355
|
|
2024-09-20 10:55:00+00:00,153.81,154.12,153.71,153.82,2531
|
|
2024-09-20 11:00:00+00:00,153.8,153.89,153.35,153.41,3111
|
|
2024-09-20 11:05:00+00:00,153.41,153.54,152.94,153.01,5834
|
|
2024-09-20 11:10:00+00:00,152.99,153.29,152.85,153.04,3718
|
|
2024-09-20 11:15:00+00:00,153.05,153.1,152.47,153.1,5256
|
|
2024-09-20 11:20:00+00:00,153.1,153.36,153.06,153.2,2877
|
|
2024-09-20 11:25:00+00:00,153.21,153.43,153.2,153.25,1743
|
|
2024-09-20 11:30:00+00:00,153.24,153.8,153.15,153.77,3176
|
|
2024-09-20 11:35:00+00:00,153.76,153.94,153.54,153.82,2328
|
|
2024-09-20 11:40:00+00:00,153.81,154.47,153.61,154.31,4994
|
|
2024-09-20 11:45:00+00:00,154.27,154.39,153.99,154.15,2493
|
|
2024-09-20 11:50:00+00:00,154.14,154.24,153.88,153.92,1763
|
|
2024-09-20 11:55:00+00:00,153.93,154.3,153.93,154.08,1755
|
|
2024-09-20 12:00:00+00:00,154.09,154.35,153.94,154.35,1793
|
|
2024-09-20 12:05:00+00:00,154.35,154.6,154.21,154.53,2410
|
|
2024-09-20 12:10:00+00:00,154.53,154.55,154.24,154.31,1538
|
|
2024-09-20 12:15:00+00:00,154.31,154.38,154.12,154.31,1464
|
|
2024-09-20 12:20:00+00:00,154.3,154.5,154.25,154.5,1364
|
|
2024-09-20 12:25:00+00:00,154.5,154.5,154.12,154.13,1833
|
|
2024-09-20 12:30:00+00:00,154.14,154.18,153.9,153.93,1715
|
|
2024-09-20 12:35:00+00:00,153.93,154.1,153.89,154.01,1751
|
|
2024-09-20 12:40:00+00:00,154.05,154.05,153.88,153.92,1056
|
|
2024-09-20 12:45:00+00:00,153.9,153.98,153.78,153.97,1346
|
|
2024-09-20 12:50:00+00:00,153.97,154.23,153.94,153.96,1803
|
|
2024-09-20 12:55:00+00:00,153.94,154.27,153.87,154.24,1730
|
|
2024-09-20 13:00:00+00:00,154.24,154.44,153.98,154.06,1663
|
|
2024-09-20 13:05:00+00:00,154.06,154.15,153.9,153.9,1540
|
|
2024-09-20 13:10:00+00:00,153.9,154.2,153.84,154.14,1611
|
|
2024-09-20 13:15:00+00:00,154.14,154.2,153.97,154.05,991
|
|
2024-09-20 13:20:00+00:00,154.05,154.11,153.72,153.87,1222
|
|
2024-09-20 13:25:00+00:00,153.87,154.02,153.62,153.75,1591
|
|
2024-09-20 13:30:00+00:00,153.72,154.19,153.69,154.15,1806
|
|
2024-09-20 13:35:00+00:00,154.15,154.33,154.1,154.15,1381
|
|
2024-09-20 13:40:00+00:00,154.14,154.27,153.98,154.0,1335
|
|
2024-09-20 13:45:00+00:00,154.01,154.1,153.96,154.07,714
|
|
2024-09-20 13:50:00+00:00,154.06,154.17,153.98,154.08,635
|
|
2024-09-20 13:55:00+00:00,154.05,154.15,153.93,154.07,867
|
|
2024-09-20 14:00:00+00:00,154.07,154.09,153.71,153.79,1372
|
|
2024-09-20 14:05:00+00:00,153.8,153.83,153.27,153.37,2463
|
|
2024-09-20 14:10:00+00:00,153.36,153.79,153.21,153.61,2592
|
|
2024-09-20 14:15:00+00:00,153.61,153.73,153.52,153.54,828
|
|
2024-09-20 14:20:00+00:00,153.53,153.57,153.37,153.48,1229
|
|
2024-09-20 14:25:00+00:00,153.49,153.68,153.4,153.56,1031
|
|
2024-09-20 14:30:00+00:00,153.59,153.64,153.36,153.44,1027
|
|
2024-09-20 14:35:00+00:00,153.46,153.79,153.45,153.74,1084
|
|
2024-09-20 14:40:00+00:00,153.71,153.83,153.57,153.73,941
|
|
2024-09-20 14:45:00+00:00,153.72,153.87,153.64,153.65,587
|
|
2024-09-20 14:50:00+00:00,153.66,153.96,153.61,153.93,1092
|
|
2024-09-20 14:55:00+00:00,153.94,154.15,153.81,154.12,1134
|
|
2024-09-20 15:00:00+00:00,154.1,154.14,153.94,154.11,1013
|
|
2024-09-20 15:05:00+00:00,154.1,154.1,153.9,154.05,1463
|
|
2024-09-20 15:10:00+00:00,154.05,154.57,153.99,154.53,2150
|
|
2024-09-20 15:15:00+00:00,154.55,155.2,154.43,154.96,5564
|
|
2024-09-20 15:20:00+00:00,154.98,155.25,154.8,154.96,3659
|
|
2024-09-20 15:25:00+00:00,154.96,155.02,154.77,154.96,2873
|
|
2024-09-20 15:30:00+00:00,154.96,155.32,154.88,155.3,2926
|
|
2024-09-20 15:35:00+00:00,155.29,155.4,155.06,155.33,2908
|
|
2024-09-20 15:40:00+00:00,155.33,155.37,155.16,155.25,1840
|
|
2024-09-20 15:45:00+00:00,155.25,155.35,154.74,154.77,3423
|
|
2024-09-20 15:50:00+00:00,154.77,155.41,154.77,155.27,6779
|
|
2024-09-20 15:55:00+00:00,155.25,156.0,155.25,155.98,14798
|
|
2024-09-23 09:30:00+00:00,156.48,156.51,155.43,155.46,6327
|
|
2024-09-23 09:35:00+00:00,155.48,156.14,155.2,155.53,4566
|
|
2024-09-23 09:40:00+00:00,155.53,155.93,155.34,155.83,3813
|
|
2024-09-23 09:45:00+00:00,155.81,156.33,155.63,156.28,4348
|
|
2024-09-23 09:50:00+00:00,156.27,156.35,155.57,156.06,3068
|
|
2024-09-23 09:55:00+00:00,156.05,156.19,155.71,155.71,2431
|
|
2024-09-23 10:00:00+00:00,155.73,156.67,155.62,156.48,4446
|
|
2024-09-23 10:05:00+00:00,156.5,156.59,155.9,156.14,3029
|
|
2024-09-23 10:10:00+00:00,156.15,156.36,155.75,155.97,2840
|
|
2024-09-23 10:15:00+00:00,155.98,156.72,155.75,156.57,3548
|
|
2024-09-23 10:20:00+00:00,156.59,157.08,156.51,156.9,3859
|
|
2024-09-23 10:25:00+00:00,156.91,157.17,156.73,157.13,2575
|
|
2024-09-23 10:30:00+00:00,157.13,157.19,156.57,156.66,2636
|
|
2024-09-23 10:35:00+00:00,156.63,156.69,155.85,155.91,3211
|
|
2024-09-23 10:40:00+00:00,155.92,156.23,155.85,156.22,2445
|
|
2024-09-23 10:45:00+00:00,156.19,156.21,155.87,156.08,1950
|
|
2024-09-23 10:50:00+00:00,156.02,156.35,155.88,156.1,2031
|
|
2024-09-23 10:55:00+00:00,156.07,156.16,155.76,155.97,2005
|
|
2024-09-23 11:00:00+00:00,155.93,155.93,155.28,155.41,2543
|
|
2024-09-23 11:05:00+00:00,155.4,155.42,154.97,155.25,3052
|
|
2024-09-23 11:10:00+00:00,155.28,155.45,155.22,155.38,2132
|
|
2024-09-23 11:15:00+00:00,155.35,155.47,155.11,155.19,1591
|
|
2024-09-23 11:20:00+00:00,155.2,155.55,155.13,155.51,1596
|
|
2024-09-23 11:25:00+00:00,155.51,155.78,155.48,155.78,1572
|
|
2024-09-23 11:30:00+00:00,155.78,155.9,155.72,155.77,1541
|
|
2024-09-23 11:35:00+00:00,155.79,155.93,155.73,155.93,1031
|
|
2024-09-23 11:40:00+00:00,155.94,156.0,155.81,155.89,970
|
|
2024-09-23 11:45:00+00:00,155.94,156.25,155.94,156.16,1863
|
|
2024-09-23 11:50:00+00:00,156.15,156.44,156.15,156.38,1403
|
|
2024-09-23 11:55:00+00:00,156.36,156.46,156.1,156.28,1487
|
|
2024-09-23 12:00:00+00:00,156.31,156.47,156.24,156.39,1271
|
|
2024-09-23 12:05:00+00:00,156.38,156.44,156.09,156.09,1374
|
|
2024-09-23 12:10:00+00:00,156.09,156.15,155.73,156.03,1679
|
|
2024-09-23 12:15:00+00:00,156.03,156.29,155.74,156.19,1634
|
|
2024-09-23 12:20:00+00:00,156.19,156.39,156.07,156.36,1124
|
|
2024-09-23 12:25:00+00:00,156.36,156.45,156.26,156.31,919
|
|
2024-09-23 12:30:00+00:00,156.3,156.46,156.1,156.43,1374
|
|
2024-09-23 12:35:00+00:00,156.43,156.51,156.04,156.09,1454
|
|
2024-09-23 12:40:00+00:00,156.09,156.39,156.09,156.25,1018
|
|
2024-09-23 12:45:00+00:00,156.22,156.42,156.04,156.35,1243
|
|
2024-09-23 12:50:00+00:00,156.34,156.41,156.05,156.19,991
|
|
2024-09-23 12:55:00+00:00,156.19,156.19,155.98,156.08,1073
|
|
2024-09-23 13:00:00+00:00,156.05,156.05,155.74,155.85,1419
|
|
2024-09-23 13:05:00+00:00,155.84,155.96,155.76,155.96,1130
|
|
2024-09-23 13:10:00+00:00,155.94,156.05,155.83,155.91,802
|
|
2024-09-23 13:15:00+00:00,155.91,156.03,155.76,155.98,728
|
|
2024-09-23 13:20:00+00:00,155.97,156.13,155.92,156.01,1155
|
|
2024-09-23 13:25:00+00:00,155.99,156.28,155.92,156.27,1210
|
|
2024-09-23 13:30:00+00:00,156.28,156.52,156.21,156.5,1712
|
|
2024-09-23 13:35:00+00:00,156.5,156.61,156.21,156.39,1841
|
|
2024-09-23 13:40:00+00:00,156.39,156.57,156.24,156.29,1003
|
|
2024-09-23 13:45:00+00:00,156.29,156.5,156.27,156.31,918
|
|
2024-09-23 13:50:00+00:00,156.3,156.47,156.3,156.33,631
|
|
2024-09-23 13:55:00+00:00,156.34,156.41,156.3,156.35,711
|
|
2024-09-23 14:00:00+00:00,156.35,156.45,156.24,156.3,909
|
|
2024-09-23 14:05:00+00:00,156.28,156.4,156.21,156.39,844
|
|
2024-09-23 14:10:00+00:00,156.38,156.43,156.27,156.31,1107
|
|
2024-09-23 14:15:00+00:00,156.3,156.34,156.16,156.25,772
|
|
2024-09-23 14:20:00+00:00,156.25,156.47,156.2,156.42,798
|
|
2024-09-23 14:25:00+00:00,156.41,156.45,156.13,156.15,1246
|
|
2024-09-23 14:30:00+00:00,156.16,156.31,156.13,156.26,808
|
|
2024-09-23 14:35:00+00:00,156.26,156.27,156.06,156.12,823
|
|
2024-09-23 14:40:00+00:00,156.13,156.24,156.11,156.17,758
|
|
2024-09-23 14:45:00+00:00,156.17,156.25,156.11,156.24,828
|
|
2024-09-23 14:50:00+00:00,156.25,156.28,156.08,156.08,1005
|
|
2024-09-23 14:55:00+00:00,156.09,156.27,156.04,156.26,688
|
|
2024-09-23 15:00:00+00:00,156.26,156.45,156.21,156.43,1065
|
|
2024-09-23 15:05:00+00:00,156.43,156.46,156.14,156.16,1048
|
|
2024-09-23 15:10:00+00:00,156.15,156.23,156.07,156.1,1182
|
|
2024-09-23 15:15:00+00:00,156.09,156.26,156.06,156.22,1005
|
|
2024-09-23 15:20:00+00:00,156.22,156.32,156.2,156.31,948
|
|
2024-09-23 15:25:00+00:00,156.31,156.5,156.29,156.43,1260
|
|
2024-09-23 15:30:00+00:00,156.45,156.46,156.33,156.41,1112
|
|
2024-09-23 15:35:00+00:00,156.4,156.44,156.22,156.24,1188
|
|
2024-09-23 15:40:00+00:00,156.24,156.46,155.96,155.98,2211
|
|
2024-09-23 15:45:00+00:00,155.97,156.32,155.86,156.31,1780
|
|
2024-09-23 15:50:00+00:00,156.32,156.42,156.11,156.42,2710
|
|
2024-09-23 15:55:00+00:00,156.42,156.85,156.3,156.75,9024
|
|
2024-09-24 09:30:00+00:00,157.47,158.27,157.25,157.84,7938
|
|
2024-09-24 09:35:00+00:00,157.82,158.04,157.28,157.88,3685
|
|
2024-09-24 09:40:00+00:00,157.88,158.27,157.53,157.75,4203
|
|
2024-09-24 09:45:00+00:00,157.76,158.43,157.71,157.74,4668
|
|
2024-09-24 09:50:00+00:00,157.74,157.96,157.26,157.49,3780
|
|
2024-09-24 09:55:00+00:00,157.46,157.57,156.85,157.0,3589
|
|
2024-09-24 10:00:00+00:00,156.97,157.03,155.54,155.74,5669
|
|
2024-09-24 10:05:00+00:00,155.76,155.84,155.24,155.59,5231
|
|
2024-09-24 10:10:00+00:00,155.61,155.98,155.51,155.57,3540
|
|
2024-09-24 10:15:00+00:00,155.57,155.73,155.3,155.3,2536
|
|
2024-09-24 10:20:00+00:00,155.3,155.52,154.58,155.0,5672
|
|
2024-09-24 10:25:00+00:00,155.01,155.14,154.81,154.82,2779
|
|
2024-09-24 10:30:00+00:00,154.82,155.32,154.77,155.09,2594
|
|
2024-09-24 10:35:00+00:00,155.09,155.19,154.8,154.82,2353
|
|
2024-09-24 10:40:00+00:00,154.84,155.37,154.63,155.33,4207
|
|
2024-09-24 10:45:00+00:00,155.35,155.63,155.31,155.48,2327
|
|
2024-09-24 10:50:00+00:00,155.5,156.04,155.5,155.85,2568
|
|
2024-09-24 10:55:00+00:00,155.85,156.26,155.75,156.24,2096
|
|
2024-09-24 11:00:00+00:00,156.24,156.28,156.04,156.21,1781
|
|
2024-09-24 11:05:00+00:00,156.24,156.48,156.13,156.39,2583
|
|
2024-09-24 11:10:00+00:00,156.37,156.79,156.3,156.77,4207
|
|
2024-09-24 11:15:00+00:00,156.76,156.84,156.5,156.62,2083
|
|
2024-09-24 11:20:00+00:00,156.62,156.93,156.43,156.89,2439
|
|
2024-09-24 11:25:00+00:00,156.88,157.02,156.72,156.93,1903
|
|
2024-09-24 11:30:00+00:00,156.93,157.48,156.91,157.21,3505
|
|
2024-09-24 11:35:00+00:00,157.21,157.65,157.06,157.61,3474
|
|
2024-09-24 11:40:00+00:00,157.62,158.17,157.61,158.17,4145
|
|
2024-09-24 11:45:00+00:00,158.16,158.74,158.14,158.73,4530
|
|
2024-09-24 11:50:00+00:00,158.74,159.27,158.59,159.18,4470
|
|
2024-09-24 11:55:00+00:00,159.2,159.36,158.78,158.88,4184
|
|
2024-09-24 12:00:00+00:00,158.88,159.64,158.88,159.62,3503
|
|
2024-09-24 12:05:00+00:00,159.62,159.64,159.14,159.2,2777
|
|
2024-09-24 12:10:00+00:00,159.19,159.39,159.01,159.3,2419
|
|
2024-09-24 12:15:00+00:00,159.26,159.29,158.68,158.98,2274
|
|
2024-09-24 12:20:00+00:00,159.0,159.13,158.72,158.76,1520
|
|
2024-09-24 12:25:00+00:00,158.76,158.97,158.46,158.9,2349
|
|
2024-09-24 12:30:00+00:00,158.91,159.07,158.8,159.01,1417
|
|
2024-09-24 12:35:00+00:00,159.01,159.04,158.83,158.92,1097
|
|
2024-09-24 12:40:00+00:00,158.91,158.98,158.62,158.91,2001
|
|
2024-09-24 12:45:00+00:00,158.91,159.11,158.6,158.65,2273
|
|
2024-09-24 12:50:00+00:00,158.66,158.87,158.53,158.59,1708
|
|
2024-09-24 12:55:00+00:00,158.62,158.63,158.45,158.5,1689
|
|
2024-09-24 13:00:00+00:00,158.43,158.62,158.3,158.52,1612
|
|
2024-09-24 13:05:00+00:00,158.53,158.66,158.47,158.56,1832
|
|
2024-09-24 13:10:00+00:00,158.54,158.73,158.47,158.71,1242
|
|
2024-09-24 13:15:00+00:00,158.72,158.82,158.61,158.75,1590
|
|
2024-09-24 13:20:00+00:00,158.74,158.75,158.47,158.66,1246
|
|
2024-09-24 13:25:00+00:00,158.64,158.78,158.57,158.59,1165
|
|
2024-09-24 13:30:00+00:00,158.6,158.88,158.51,158.88,1690
|
|
2024-09-24 13:35:00+00:00,158.87,158.98,158.7,158.81,1544
|
|
2024-09-24 13:40:00+00:00,158.82,158.99,158.62,158.92,1377
|
|
2024-09-24 13:45:00+00:00,158.93,158.94,158.56,158.57,1407
|
|
2024-09-24 13:50:00+00:00,158.55,158.82,158.54,158.8,1207
|
|
2024-09-24 13:55:00+00:00,158.78,158.8,158.34,158.39,1236
|
|
2024-09-24 14:00:00+00:00,158.37,158.56,158.26,158.47,1483
|
|
2024-09-24 14:05:00+00:00,158.44,158.53,158.32,158.33,1071
|
|
2024-09-24 14:10:00+00:00,158.32,158.35,157.97,158.24,1866
|
|
2024-09-24 14:15:00+00:00,158.22,158.32,158.03,158.24,2605
|
|
2024-09-24 14:20:00+00:00,158.25,158.3,158.13,158.22,1808
|
|
2024-09-24 14:25:00+00:00,158.23,158.28,157.93,158.03,2218
|
|
2024-09-24 14:30:00+00:00,158.04,158.06,157.67,158.0,2398
|
|
2024-09-24 14:35:00+00:00,158.01,158.1,157.92,158.1,1979
|
|
2024-09-24 14:40:00+00:00,158.12,158.19,157.88,157.99,1726
|
|
2024-09-24 14:45:00+00:00,158.0,158.01,157.74,157.74,1814
|
|
2024-09-24 14:50:00+00:00,157.74,158.06,157.71,157.99,1699
|
|
2024-09-24 14:55:00+00:00,157.99,158.03,157.68,157.84,1462
|
|
2024-09-24 15:00:00+00:00,157.79,157.97,157.75,157.95,1492
|
|
2024-09-24 15:05:00+00:00,157.96,158.26,157.94,158.21,2227
|
|
2024-09-24 15:10:00+00:00,158.2,158.23,157.95,158.15,1491
|
|
2024-09-24 15:15:00+00:00,158.16,158.28,157.96,158.1,2038
|
|
2024-09-24 15:20:00+00:00,158.11,158.22,157.98,158.06,1480
|
|
2024-09-24 15:25:00+00:00,158.06,158.18,158.03,158.05,898
|
|
2024-09-24 15:30:00+00:00,158.05,158.09,157.86,158.02,1573
|
|
2024-09-24 15:35:00+00:00,158.01,158.18,157.92,158.12,1514
|
|
2024-09-24 15:40:00+00:00,158.12,158.28,158.09,158.18,1338
|
|
2024-09-24 15:45:00+00:00,158.19,158.42,158.18,158.28,1729
|
|
2024-09-24 15:50:00+00:00,158.28,158.41,157.89,157.96,2539
|
|
2024-09-24 15:55:00+00:00,157.95,158.34,157.9,158.33,6770
|
|
2024-09-25 09:30:00+00:00,158.5,160.14,158.18,159.9,12051
|
|
2024-09-25 09:35:00+00:00,159.9,160.76,159.72,160.2,8547
|
|
2024-09-25 09:40:00+00:00,160.17,160.22,158.95,159.62,6778
|
|
2024-09-25 09:45:00+00:00,159.63,159.99,159.3,159.79,4363
|
|
2024-09-25 09:50:00+00:00,159.8,159.92,159.3,159.46,3560
|
|
2024-09-25 09:55:00+00:00,159.47,160.29,159.27,160.19,4835
|
|
2024-09-25 10:00:00+00:00,160.17,160.51,159.81,160.0,4406
|
|
2024-09-25 10:05:00+00:00,159.99,160.62,159.88,160.32,4018
|
|
2024-09-25 10:10:00+00:00,160.32,160.95,160.17,160.9,4559
|
|
2024-09-25 10:15:00+00:00,160.89,161.08,160.71,160.94,5767
|
|
2024-09-25 10:20:00+00:00,160.94,161.15,160.56,160.57,4623
|
|
2024-09-25 10:25:00+00:00,160.56,160.58,159.86,159.87,4801
|
|
2024-09-25 10:30:00+00:00,159.86,160.21,159.68,160.12,3685
|
|
2024-09-25 10:35:00+00:00,160.14,160.34,160.0,160.08,2546
|
|
2024-09-25 10:40:00+00:00,160.06,160.39,159.9,160.17,2241
|
|
2024-09-25 10:45:00+00:00,160.17,160.5,159.8,159.95,3337
|
|
2024-09-25 10:50:00+00:00,159.93,160.4,159.83,160.31,2265
|
|
2024-09-25 10:55:00+00:00,160.32,160.51,160.12,160.3,2570
|
|
2024-09-25 11:00:00+00:00,160.27,160.38,160.09,160.24,1636
|
|
2024-09-25 11:05:00+00:00,160.23,160.9,160.14,160.88,2491
|
|
2024-09-25 11:10:00+00:00,160.88,161.38,160.78,161.09,4712
|
|
2024-09-25 11:15:00+00:00,161.11,161.71,160.99,161.69,4591
|
|
2024-09-25 11:20:00+00:00,161.69,161.99,161.54,161.77,5700
|
|
2024-09-25 11:25:00+00:00,161.76,161.96,161.57,161.64,4007
|
|
2024-09-25 11:30:00+00:00,161.62,161.99,161.39,161.56,5743
|
|
2024-09-25 11:35:00+00:00,161.56,162.25,161.55,161.82,7584
|
|
2024-09-25 11:40:00+00:00,161.82,162.11,161.59,161.92,3032
|
|
2024-09-25 11:45:00+00:00,161.93,162.28,161.83,162.17,4105
|
|
2024-09-25 11:50:00+00:00,162.15,162.27,161.66,161.75,4155
|
|
2024-09-25 11:55:00+00:00,161.77,161.87,161.41,161.86,5287
|
|
2024-09-25 12:00:00+00:00,161.81,161.87,160.87,160.95,4672
|
|
2024-09-25 12:05:00+00:00,160.94,161.15,160.7,161.06,3276
|
|
2024-09-25 12:10:00+00:00,161.07,161.22,160.94,161.1,1696
|
|
2024-09-25 12:15:00+00:00,161.11,161.39,161.02,161.39,2126
|
|
2024-09-25 12:20:00+00:00,161.38,161.77,161.37,161.75,3014
|
|
2024-09-25 12:25:00+00:00,161.75,161.9,161.44,161.6,3457
|
|
2024-09-25 12:30:00+00:00,161.56,161.69,161.41,161.61,2133
|
|
2024-09-25 12:35:00+00:00,161.62,162.32,161.54,162.23,3683
|
|
2024-09-25 12:40:00+00:00,162.21,162.32,161.8,161.89,5289
|
|
2024-09-25 12:45:00+00:00,161.91,162.06,161.44,161.52,2082
|
|
2024-09-25 12:50:00+00:00,161.54,161.77,161.51,161.65,1690
|
|
2024-09-25 12:55:00+00:00,161.64,161.73,161.38,161.47,1468
|
|
2024-09-25 13:00:00+00:00,161.47,161.48,160.93,161.15,2217
|
|
2024-09-25 13:05:00+00:00,161.15,161.49,161.03,161.38,1735
|
|
2024-09-25 13:10:00+00:00,161.33,161.46,161.12,161.34,1323
|
|
2024-09-25 13:15:00+00:00,161.36,161.6,161.25,161.55,1152
|
|
2024-09-25 13:20:00+00:00,161.57,161.67,161.44,161.49,1173
|
|
2024-09-25 13:25:00+00:00,161.49,161.64,161.4,161.58,1090
|
|
2024-09-25 13:30:00+00:00,161.56,161.74,161.36,161.38,1578
|
|
2024-09-25 13:35:00+00:00,161.36,161.73,161.08,161.68,1823
|
|
2024-09-25 13:40:00+00:00,161.69,161.71,161.5,161.52,1210
|
|
2024-09-25 13:45:00+00:00,161.51,161.55,161.09,161.24,1765
|
|
2024-09-25 13:50:00+00:00,161.26,161.85,161.21,161.8,1805
|
|
2024-09-25 13:55:00+00:00,161.81,162.21,161.79,162.18,2569
|
|
2024-09-25 14:00:00+00:00,162.16,162.38,162.1,162.31,2364
|
|
2024-09-25 14:05:00+00:00,162.31,162.64,161.81,162.11,6363
|
|
2024-09-25 14:10:00+00:00,162.1,162.38,162.06,162.21,2065
|
|
2024-09-25 14:15:00+00:00,162.2,162.3,161.95,162.25,2232
|
|
2024-09-25 14:20:00+00:00,162.25,162.45,162.12,162.41,2357
|
|
2024-09-25 14:25:00+00:00,162.43,162.66,162.23,162.46,4164
|
|
2024-09-25 14:30:00+00:00,162.45,162.46,162.16,162.29,1575
|
|
2024-09-25 14:35:00+00:00,162.29,162.59,162.17,162.58,1830
|
|
2024-09-25 14:40:00+00:00,162.59,162.67,162.43,162.63,2458
|
|
2024-09-25 14:45:00+00:00,162.63,162.84,162.62,162.68,2887
|
|
2024-09-25 14:50:00+00:00,162.67,162.74,162.5,162.69,1490
|
|
2024-09-25 14:55:00+00:00,162.68,162.75,162.47,162.71,2324
|
|
2024-09-25 15:00:00+00:00,162.71,162.9,162.57,162.89,2181
|
|
2024-09-25 15:05:00+00:00,162.9,162.95,162.67,162.68,2514
|
|
2024-09-25 15:10:00+00:00,162.7,162.82,162.54,162.79,1794
|
|
2024-09-25 15:15:00+00:00,162.79,162.95,162.72,162.87,2301
|
|
2024-09-25 15:20:00+00:00,162.87,162.93,162.7,162.72,2634
|
|
2024-09-25 15:25:00+00:00,162.72,162.72,162.51,162.54,1838
|
|
2024-09-25 15:30:00+00:00,162.55,162.61,162.42,162.49,2192
|
|
2024-09-25 15:35:00+00:00,162.47,162.66,162.43,162.5,1753
|
|
2024-09-25 15:40:00+00:00,162.5,162.64,162.31,162.39,2106
|
|
2024-09-25 15:45:00+00:00,162.39,162.54,162.36,162.5,2052
|
|
2024-09-25 15:50:00+00:00,162.51,162.56,161.93,162.05,5386
|
|
2024-09-25 15:55:00+00:00,162.04,162.13,161.89,162.07,8997
|
|
2024-09-26 09:30:00+00:00,167.06,168.63,166.87,168.45,21633
|
|
2024-09-26 09:30:00+00:00,167.06,168.63,166.87,168.45,21633
|
|
2024-09-26 09:35:00+00:00,168.42,168.68,167.56,168.23,12098
|
|
2024-09-26 09:35:00+00:00,168.42,168.68,167.56,168.23,12098
|
|
2024-09-26 09:40:00+00:00,168.27,168.44,167.82,167.92,6165
|
|
2024-09-26 09:40:00+00:00,168.27,168.44,167.82,167.92,6165
|
|
2024-09-26 09:45:00+00:00,167.94,167.94,166.62,167.14,9937
|
|
2024-09-26 09:45:00+00:00,167.94,167.94,166.62,167.14,9937
|
|
2024-09-26 09:50:00+00:00,167.09,167.7,166.41,167.62,5756
|
|
2024-09-26 09:50:00+00:00,167.09,167.7,166.41,167.62,5756
|
|
2024-09-26 09:55:00+00:00,167.63,168.28,167.27,168.2,6237
|
|
2024-09-26 09:55:00+00:00,167.63,168.28,167.27,168.2,6237
|
|
2024-09-26 10:00:00+00:00,168.17,168.45,167.81,167.83,5881
|
|
2024-09-26 10:00:00+00:00,168.17,168.45,167.81,167.83,5881
|
|
2024-09-26 10:05:00+00:00,167.84,167.84,166.97,167.31,4435
|
|
2024-09-26 10:05:00+00:00,167.84,167.84,166.97,167.31,4435
|
|
2024-09-26 10:10:00+00:00,167.33,167.81,167.0,167.67,4190
|
|
2024-09-26 10:10:00+00:00,167.33,167.81,167.0,167.67,4190
|
|
2024-09-26 10:15:00+00:00,167.66,167.78,167.13,167.61,3667
|
|
2024-09-26 10:15:00+00:00,167.66,167.78,167.13,167.61,3667
|
|
2024-09-26 10:20:00+00:00,167.68,167.79,167.09,167.11,2894
|
|
2024-09-26 10:20:00+00:00,167.68,167.79,167.09,167.11,2894
|
|
2024-09-26 10:25:00+00:00,167.11,167.18,166.57,166.77,4581
|
|
2024-09-26 10:25:00+00:00,167.11,167.18,166.57,166.77,4581
|
|
2024-09-26 10:30:00+00:00,166.77,166.88,165.61,166.1,6010
|
|
2024-09-26 10:30:00+00:00,166.77,166.88,165.61,166.1,6010
|
|
2024-09-26 10:35:00+00:00,166.11,167.13,165.92,167.03,4939
|
|
2024-09-26 10:35:00+00:00,166.11,167.13,165.92,167.03,4939
|
|
2024-09-26 10:40:00+00:00,167.02,167.25,166.57,166.88,4466
|
|
2024-09-26 10:40:00+00:00,167.02,167.25,166.57,166.88,4466
|
|
2024-09-26 10:45:00+00:00,166.88,167.27,166.12,166.48,4491
|
|
2024-09-26 10:45:00+00:00,166.88,167.27,166.12,166.48,4491
|
|
2024-09-26 10:50:00+00:00,166.47,166.68,165.03,165.18,4978
|
|
2024-09-26 10:50:00+00:00,166.47,166.68,165.03,165.18,4978
|
|
2024-09-26 10:55:00+00:00,165.18,165.18,164.42,164.63,6293
|
|
2024-09-26 10:55:00+00:00,165.18,165.18,164.42,164.63,6293
|
|
2024-09-26 11:00:00+00:00,164.62,165.07,164.05,165.05,5246
|
|
2024-09-26 11:00:00+00:00,164.62,165.07,164.05,165.05,5246
|
|
2024-09-26 11:05:00+00:00,165.03,165.67,164.95,165.43,3834
|
|
2024-09-26 11:05:00+00:00,165.03,165.67,164.95,165.43,3834
|
|
2024-09-26 11:10:00+00:00,165.43,165.49,164.82,165.34,2252
|
|
2024-09-26 11:10:00+00:00,165.43,165.49,164.82,165.34,2252
|
|
2024-09-26 11:15:00+00:00,165.33,165.88,165.33,165.48,3196
|
|
2024-09-26 11:15:00+00:00,165.33,165.88,165.33,165.48,3196
|
|
2024-09-26 11:20:00+00:00,165.5,165.85,165.19,165.47,2479
|
|
2024-09-26 11:20:00+00:00,165.5,165.85,165.19,165.47,2479
|
|
2024-09-26 11:25:00+00:00,165.44,165.82,165.31,165.75,1998
|
|
2024-09-26 11:25:00+00:00,165.44,165.82,165.31,165.75,1998
|
|
2024-09-26 11:30:00+00:00,165.76,166.08,165.37,165.51,2241
|
|
2024-09-26 11:30:00+00:00,165.76,166.08,165.37,165.51,2241
|
|
2024-09-26 11:35:00+00:00,165.5,165.71,165.31,165.66,1862
|
|
2024-09-26 11:35:00+00:00,165.5,165.71,165.31,165.66,1862
|
|
2024-09-26 11:40:00+00:00,165.67,165.8,165.19,165.54,1753
|
|
2024-09-26 11:40:00+00:00,165.67,165.8,165.19,165.54,1753
|
|
2024-09-26 11:45:00+00:00,165.51,165.83,165.38,165.53,1695
|
|
2024-09-26 11:45:00+00:00,165.51,165.83,165.38,165.53,1695
|
|
2024-09-26 11:50:00+00:00,165.54,165.73,165.16,165.63,1634
|
|
2024-09-26 11:50:00+00:00,165.54,165.73,165.16,165.63,1634
|
|
2024-09-26 11:55:00+00:00,165.62,166.01,165.51,165.93,2010
|
|
2024-09-26 11:55:00+00:00,165.62,166.01,165.51,165.93,2010
|
|
2024-09-26 12:00:00+00:00,165.93,165.93,164.9,165.08,2305
|
|
2024-09-26 12:00:00+00:00,165.93,165.93,164.9,165.08,2305
|
|
2024-09-26 12:05:00+00:00,165.1,165.56,164.96,165.27,1893
|
|
2024-09-26 12:05:00+00:00,165.1,165.56,164.96,165.27,1893
|
|
2024-09-26 12:10:00+00:00,165.26,165.43,165.14,165.36,1731
|
|
2024-09-26 12:10:00+00:00,165.26,165.43,165.14,165.36,1731
|
|
2024-09-26 12:15:00+00:00,165.37,165.7,165.36,165.42,1841
|
|
2024-09-26 12:15:00+00:00,165.37,165.7,165.36,165.42,1841
|
|
2024-09-26 12:20:00+00:00,165.41,165.49,164.76,165.01,1913
|
|
2024-09-26 12:20:00+00:00,165.41,165.49,164.76,165.01,1913
|
|
2024-09-26 12:25:00+00:00,165.01,165.24,164.71,164.73,1401
|
|
2024-09-26 12:25:00+00:00,165.01,165.24,164.71,164.73,1401
|
|
2024-09-26 12:30:00+00:00,164.77,164.88,164.53,164.61,2092
|
|
2024-09-26 12:30:00+00:00,164.77,164.88,164.53,164.61,2092
|
|
2024-09-26 12:35:00+00:00,164.61,165.13,164.6,165.07,1376
|
|
2024-09-26 12:35:00+00:00,164.61,165.13,164.6,165.07,1376
|
|
2024-09-26 12:40:00+00:00,165.06,165.07,164.54,164.86,1619
|
|
2024-09-26 12:40:00+00:00,165.06,165.07,164.54,164.86,1619
|
|
2024-09-26 12:45:00+00:00,164.87,165.08,164.87,165.01,1281
|
|
2024-09-26 12:45:00+00:00,164.87,165.08,164.87,165.01,1281
|
|
2024-09-26 12:50:00+00:00,165.0,165.5,164.93,165.06,2783
|
|
2024-09-26 12:50:00+00:00,165.0,165.5,164.93,165.06,2783
|
|
2024-09-26 12:55:00+00:00,165.07,165.11,164.65,164.76,1294
|
|
2024-09-26 12:55:00+00:00,165.07,165.11,164.65,164.76,1294
|
|
2024-09-26 13:00:00+00:00,164.76,164.95,164.28,164.94,1819
|
|
2024-09-26 13:00:00+00:00,164.76,164.95,164.28,164.94,1819
|
|
2024-09-26 13:05:00+00:00,164.93,165.04,164.54,164.68,1414
|
|
2024-09-26 13:05:00+00:00,164.93,165.04,164.54,164.68,1414
|
|
2024-09-26 13:10:00+00:00,164.67,165.07,164.64,164.95,1271
|
|
2024-09-26 13:10:00+00:00,164.67,165.07,164.64,164.95,1271
|
|
2024-09-26 13:15:00+00:00,164.97,165.07,164.35,164.48,2238
|
|
2024-09-26 13:15:00+00:00,164.97,165.07,164.35,164.48,2238
|
|
2024-09-26 13:20:00+00:00,164.5,164.97,164.44,164.78,2067
|
|
2024-09-26 13:20:00+00:00,164.5,164.97,164.44,164.78,2067
|
|
2024-09-26 13:25:00+00:00,164.79,165.55,164.79,165.48,2058
|
|
2024-09-26 13:25:00+00:00,164.79,165.55,164.79,165.48,2058
|
|
2024-09-26 13:30:00+00:00,165.49,165.67,165.35,165.58,2293
|
|
2024-09-26 13:30:00+00:00,165.49,165.67,165.35,165.58,2293
|
|
2024-09-26 13:35:00+00:00,165.56,165.61,165.46,165.52,1468
|
|
2024-09-26 13:35:00+00:00,165.56,165.61,165.46,165.52,1468
|
|
2024-09-26 13:40:00+00:00,165.53,165.81,165.52,165.76,2128
|
|
2024-09-26 13:40:00+00:00,165.53,165.81,165.52,165.76,2128
|
|
2024-09-26 13:45:00+00:00,165.77,165.9,165.72,165.77,1440
|
|
2024-09-26 13:45:00+00:00,165.77,165.9,165.72,165.77,1440
|
|
2024-09-26 13:50:00+00:00,165.77,165.95,165.69,165.94,1220
|
|
2024-09-26 13:50:00+00:00,165.77,165.95,165.69,165.94,1220
|
|
2024-09-26 13:55:00+00:00,165.93,166.06,165.76,165.83,1736
|
|
2024-09-26 13:55:00+00:00,165.93,166.06,165.76,165.83,1736
|
|
2024-09-26 14:00:00+00:00,165.83,166.22,165.82,166.18,1640
|
|
2024-09-26 14:00:00+00:00,165.83,166.22,165.82,166.18,1640
|
|
2024-09-26 14:05:00+00:00,166.18,166.32,166.01,166.24,2049
|
|
2024-09-26 14:05:00+00:00,166.18,166.32,166.01,166.24,2049
|
|
2024-09-26 14:10:00+00:00,166.22,166.55,166.18,166.54,2166
|
|
2024-09-26 14:10:00+00:00,166.22,166.55,166.18,166.54,2166
|
|
2024-09-26 14:15:00+00:00,166.55,166.87,166.54,166.7,2553
|
|
2024-09-26 14:15:00+00:00,166.55,166.87,166.54,166.7,2553
|
|
2024-09-26 14:20:00+00:00,166.72,166.95,166.6,166.95,1927
|
|
2024-09-26 14:20:00+00:00,166.72,166.95,166.6,166.95,1927
|
|
2024-09-26 14:25:00+00:00,166.94,167.27,166.76,167.24,2533
|
|
2024-09-26 14:25:00+00:00,166.94,167.27,166.76,167.24,2533
|
|
2024-09-26 14:30:00+00:00,167.23,167.27,166.87,166.92,2242
|
|
2024-09-26 14:30:00+00:00,167.23,167.27,166.87,166.92,2242
|
|
2024-09-26 14:35:00+00:00,166.92,167.15,166.77,167.03,2106
|
|
2024-09-26 14:35:00+00:00,166.92,167.15,166.77,167.03,2106
|
|
2024-09-26 14:40:00+00:00,167.02,167.07,166.86,166.88,1289
|
|
2024-09-26 14:40:00+00:00,167.02,167.07,166.86,166.88,1289
|
|
2024-09-26 14:45:00+00:00,166.87,167.07,166.8,166.93,1436
|
|
2024-09-26 14:45:00+00:00,166.87,167.07,166.8,166.93,1436
|
|
2024-09-26 14:50:00+00:00,166.95,167.29,166.91,167.27,1949
|
|
2024-09-26 14:50:00+00:00,166.95,167.29,166.91,167.27,1949
|
|
2024-09-26 14:55:00+00:00,167.27,167.35,167.11,167.14,1976
|
|
2024-09-26 14:55:00+00:00,167.27,167.35,167.11,167.14,1976
|
|
2024-09-26 15:00:00+00:00,167.12,167.13,166.83,167.1,2241
|
|
2024-09-26 15:00:00+00:00,167.12,167.13,166.83,167.1,2241
|
|
2024-09-26 15:05:00+00:00,167.09,167.37,166.96,167.33,2200
|
|
2024-09-26 15:05:00+00:00,167.09,167.37,166.96,167.33,2200
|
|
2024-09-26 15:10:00+00:00,167.34,167.7,167.25,167.57,2869
|
|
2024-09-26 15:10:00+00:00,167.34,167.7,167.25,167.57,2869
|
|
2024-09-26 15:15:00+00:00,167.57,167.74,167.47,167.73,2330
|
|
2024-09-26 15:15:00+00:00,167.57,167.74,167.47,167.73,2330
|
|
2024-09-26 15:20:00+00:00,167.73,167.93,167.64,167.92,2690
|
|
2024-09-26 15:20:00+00:00,167.73,167.93,167.64,167.92,2690
|
|
2024-09-26 15:25:00+00:00,167.92,168.0,167.31,167.58,3684
|
|
2024-09-26 15:25:00+00:00,167.92,168.0,167.31,167.58,3684
|
|
2024-09-26 15:30:00+00:00,167.58,167.97,167.49,167.9,2719
|
|
2024-09-26 15:30:00+00:00,167.58,167.97,167.49,167.9,2719
|
|
2024-09-26 15:35:00+00:00,167.92,168.0,167.76,167.94,3997
|
|
2024-09-26 15:35:00+00:00,167.92,168.0,167.76,167.94,3997
|
|
2024-09-26 15:40:00+00:00,167.95,168.25,167.94,168.15,3465
|
|
2024-09-26 15:40:00+00:00,167.95,168.25,167.94,168.15,3465
|
|
2024-09-26 15:45:00+00:00,168.15,168.23,167.93,168.21,3885
|
|
2024-09-26 15:45:00+00:00,168.15,168.23,167.93,168.21,3885
|
|
2024-09-26 15:50:00+00:00,168.21,168.3,167.62,167.66,6167
|
|
2024-09-26 15:50:00+00:00,168.21,168.3,167.62,167.66,6167
|
|
2024-09-26 15:55:00+00:00,167.64,167.73,167.42,167.52,10425
|
|
2024-09-26 15:55:00+00:00,167.64,167.73,167.42,167.52,10425
|
|
2024-09-27 09:30:00+00:00,167.48,167.86,166.53,167.5,7180
|
|
2024-09-27 09:35:00+00:00,167.52,167.58,166.91,167.22,4942
|
|
2024-09-27 09:40:00+00:00,167.28,168.26,166.97,167.97,7518
|
|
2024-09-27 09:45:00+00:00,167.97,168.38,167.57,168.17,5261
|
|
2024-09-27 09:50:00+00:00,168.17,168.44,167.68,168.34,4380
|
|
2024-09-27 09:55:00+00:00,168.36,168.73,167.72,167.77,6920
|
|
2024-09-27 10:00:00+00:00,167.81,168.3,167.35,167.74,5653
|
|
2024-09-27 10:05:00+00:00,167.72,167.72,167.13,167.37,4059
|
|
2024-09-27 10:10:00+00:00,167.34,167.5,166.66,167.27,3232
|
|
2024-09-27 10:15:00+00:00,167.28,167.32,166.16,166.22,4989
|
|
2024-09-27 10:20:00+00:00,166.2,167.07,166.19,166.67,3895
|
|
2024-09-27 10:25:00+00:00,166.69,166.89,166.26,166.33,2753
|
|
2024-09-27 10:30:00+00:00,166.35,166.44,165.33,165.37,4485
|
|
2024-09-27 10:35:00+00:00,165.37,166.15,165.2,165.94,3403
|
|
2024-09-27 10:40:00+00:00,165.9,166.2,165.75,166.05,2531
|
|
2024-09-27 10:45:00+00:00,166.05,166.2,165.6,165.74,2336
|
|
2024-09-27 10:50:00+00:00,165.77,166.33,165.46,166.33,2086
|
|
2024-09-27 10:55:00+00:00,166.3,166.3,165.74,165.91,1505
|
|
2024-09-27 11:00:00+00:00,165.86,166.15,165.65,165.72,1387
|
|
2024-09-27 11:05:00+00:00,165.73,165.82,165.23,165.36,1711
|
|
2024-09-27 11:10:00+00:00,165.38,165.42,165.1,165.13,2221
|
|
2024-09-27 11:15:00+00:00,165.14,165.14,164.49,164.58,3914
|
|
2024-09-27 11:20:00+00:00,164.6,164.84,164.43,164.56,3417
|
|
2024-09-27 11:25:00+00:00,164.52,165.08,164.44,164.96,2338
|
|
2024-09-27 11:30:00+00:00,164.95,164.95,164.51,164.71,1940
|
|
2024-09-27 11:35:00+00:00,164.73,164.96,164.58,164.95,1509
|
|
2024-09-27 11:40:00+00:00,164.95,165.34,164.78,165.31,3083
|
|
2024-09-27 11:45:00+00:00,165.31,165.38,164.86,164.92,1787
|
|
2024-09-27 11:50:00+00:00,164.92,164.93,164.63,164.88,1416
|
|
2024-09-27 11:55:00+00:00,164.9,165.02,164.77,164.89,1279
|
|
2024-09-27 12:00:00+00:00,164.89,165.02,164.73,164.94,1104
|
|
2024-09-27 12:05:00+00:00,164.9,165.13,164.7,164.73,1568
|
|
2024-09-27 12:10:00+00:00,164.72,164.86,164.48,164.54,2200
|
|
2024-09-27 12:15:00+00:00,164.55,164.94,164.5,164.73,1386
|
|
2024-09-27 12:20:00+00:00,164.73,164.92,164.7,164.9,739
|
|
2024-09-27 12:25:00+00:00,164.9,165.27,164.9,165.13,1647
|
|
2024-09-27 12:30:00+00:00,165.12,165.4,165.09,165.34,1348
|
|
2024-09-27 12:35:00+00:00,165.34,165.57,165.27,165.36,1766
|
|
2024-09-27 12:40:00+00:00,165.34,165.42,165.08,165.15,1341
|
|
2024-09-27 12:45:00+00:00,165.13,165.13,164.89,165.11,1317
|
|
2024-09-27 12:50:00+00:00,165.11,165.18,164.95,165.1,727
|
|
2024-09-27 12:55:00+00:00,165.1,165.3,165.01,165.04,1100
|
|
2024-09-27 13:00:00+00:00,165.05,165.28,165.04,165.17,846
|
|
2024-09-27 13:05:00+00:00,165.15,165.15,164.68,164.79,1727
|
|
2024-09-27 13:10:00+00:00,164.79,165.04,164.78,164.86,1169
|
|
2024-09-27 13:15:00+00:00,164.85,164.86,164.43,164.48,1613
|
|
2024-09-27 13:20:00+00:00,164.47,164.58,164.29,164.58,1693
|
|
2024-09-27 13:25:00+00:00,164.56,164.58,164.4,164.5,1053
|
|
2024-09-27 13:30:00+00:00,164.5,164.8,164.44,164.79,991
|
|
2024-09-27 13:35:00+00:00,164.78,164.83,164.23,164.28,1831
|
|
2024-09-27 13:40:00+00:00,164.26,164.68,164.25,164.52,1853
|
|
2024-09-27 13:45:00+00:00,164.49,164.65,164.4,164.56,928
|
|
2024-09-27 13:50:00+00:00,164.56,164.86,164.56,164.81,1218
|
|
2024-09-27 13:55:00+00:00,164.81,164.91,164.63,164.87,1140
|
|
2024-09-27 14:00:00+00:00,164.88,165.03,164.47,164.57,1691
|
|
2024-09-27 14:05:00+00:00,164.58,164.61,164.41,164.53,892
|
|
2024-09-27 14:10:00+00:00,164.55,164.73,164.5,164.65,673
|
|
2024-09-27 14:15:00+00:00,164.65,164.76,164.36,164.46,958
|
|
2024-09-27 14:20:00+00:00,164.47,164.62,164.47,164.51,580
|
|
2024-09-27 14:25:00+00:00,164.5,164.67,163.84,163.87,3465
|
|
2024-09-27 14:30:00+00:00,163.89,164.23,163.74,164.14,1964
|
|
2024-09-27 14:35:00+00:00,164.17,164.18,163.84,164.1,1243
|
|
2024-09-27 14:40:00+00:00,164.09,164.36,164.05,164.32,1301
|
|
2024-09-27 14:45:00+00:00,164.28,164.61,164.28,164.5,1343
|
|
2024-09-27 14:50:00+00:00,164.5,164.78,164.42,164.7,1529
|
|
2024-09-27 14:55:00+00:00,164.69,164.98,164.63,164.79,1620
|
|
2024-09-27 15:00:00+00:00,164.78,164.85,164.56,164.79,1372
|
|
2024-09-27 15:05:00+00:00,164.79,164.96,164.6,164.72,1475
|
|
2024-09-27 15:10:00+00:00,164.73,164.78,164.57,164.65,1011
|
|
2024-09-27 15:15:00+00:00,164.63,164.74,164.53,164.58,1000
|
|
2024-09-27 15:20:00+00:00,164.6,164.65,164.46,164.56,1070
|
|
2024-09-27 15:25:00+00:00,164.57,164.6,164.35,164.56,1406
|
|
2024-09-27 15:30:00+00:00,164.55,164.58,164.21,164.27,1661
|
|
2024-09-27 15:35:00+00:00,164.26,164.34,164.18,164.22,1398
|
|
2024-09-27 15:40:00+00:00,164.24,164.3,164.11,164.16,1577
|
|
2024-09-27 15:45:00+00:00,164.16,164.27,164.04,164.18,1730
|
|
2024-09-27 15:50:00+00:00,164.2,164.83,164.2,164.71,3137
|
|
2024-09-27 15:55:00+00:00,164.72,164.78,164.26,164.35,7382
|
|
2024-09-30 09:30:00+00:00,163.2,163.93,162.68,162.85,7178
|
|
2024-09-30 09:35:00+00:00,162.84,164.27,162.57,163.89,4864
|
|
2024-09-30 09:40:00+00:00,163.92,165.08,163.92,164.84,4949
|
|
2024-09-30 09:45:00+00:00,164.84,164.97,164.24,164.42,3356
|
|
2024-09-30 09:50:00+00:00,164.4,164.9,164.11,164.22,2827
|
|
2024-09-30 09:55:00+00:00,164.23,164.35,163.53,163.56,3770
|
|
2024-09-30 10:00:00+00:00,163.54,163.85,163.23,163.28,3130
|
|
2024-09-30 10:05:00+00:00,163.26,163.62,162.81,163.17,3363
|
|
2024-09-30 10:10:00+00:00,163.2,163.37,162.88,162.89,2602
|
|
2024-09-30 10:15:00+00:00,162.9,163.09,162.49,162.85,3042
|
|
2024-09-30 10:20:00+00:00,162.85,163.15,162.26,162.27,2998
|
|
2024-09-30 10:25:00+00:00,162.27,163.17,162.18,163.15,2974
|
|
2024-09-30 10:30:00+00:00,163.16,163.59,163.05,163.41,2838
|
|
2024-09-30 10:35:00+00:00,163.4,163.64,163.12,163.55,2141
|
|
2024-09-30 10:40:00+00:00,163.54,163.66,163.15,163.31,2179
|
|
2024-09-30 10:45:00+00:00,163.33,163.58,163.21,163.47,1218
|
|
2024-09-30 10:50:00+00:00,163.41,163.62,163.23,163.38,1416
|
|
2024-09-30 10:55:00+00:00,163.38,163.57,163.2,163.33,1165
|
|
2024-09-30 11:00:00+00:00,163.32,163.99,163.12,163.97,2038
|
|
2024-09-30 11:05:00+00:00,163.95,164.15,163.53,163.59,2024
|
|
2024-09-30 11:10:00+00:00,163.58,163.88,163.43,163.87,1192
|
|
2024-09-30 11:15:00+00:00,163.86,164.25,163.81,164.17,1917
|
|
2024-09-30 11:20:00+00:00,164.16,164.37,164.06,164.27,1290
|
|
2024-09-30 11:25:00+00:00,164.26,164.43,164.15,164.37,1042
|
|
2024-09-30 11:30:00+00:00,164.39,164.39,163.71,163.78,1888
|
|
2024-09-30 11:35:00+00:00,163.82,163.98,163.53,163.59,1345
|
|
2024-09-30 11:40:00+00:00,163.56,163.92,163.36,163.82,1388
|
|
2024-09-30 11:45:00+00:00,163.77,164.17,163.68,164.14,952
|
|
2024-09-30 11:50:00+00:00,164.14,164.2,163.85,163.93,873
|
|
2024-09-30 11:55:00+00:00,163.92,163.99,163.74,163.76,1072
|
|
2024-09-30 12:00:00+00:00,163.76,164.01,163.74,163.97,1107
|
|
2024-09-30 12:05:00+00:00,163.98,164.3,163.9,164.11,1182
|
|
2024-09-30 12:10:00+00:00,164.09,164.37,163.95,164.26,1396
|
|
2024-09-30 12:15:00+00:00,164.28,164.66,164.27,164.41,1619
|
|
2024-09-30 12:20:00+00:00,164.44,164.54,164.26,164.34,1242
|
|
2024-09-30 12:25:00+00:00,164.27,164.47,164.25,164.37,592
|
|
2024-09-30 12:30:00+00:00,164.36,164.54,164.16,164.18,985
|
|
2024-09-30 12:35:00+00:00,164.17,164.32,164.07,164.1,875
|
|
2024-09-30 12:40:00+00:00,164.13,164.25,164.03,164.18,498
|
|
2024-09-30 12:45:00+00:00,164.18,164.64,164.11,164.63,1214
|
|
2024-09-30 12:50:00+00:00,164.64,164.87,164.56,164.6,1510
|
|
2024-09-30 12:55:00+00:00,164.62,164.7,164.45,164.47,1021
|
|
2024-09-30 13:00:00+00:00,164.45,164.52,164.23,164.31,1071
|
|
2024-09-30 13:05:00+00:00,164.3,164.5,164.1,164.14,973
|
|
2024-09-30 13:10:00+00:00,164.14,164.27,163.66,163.85,1822
|
|
2024-09-30 13:15:00+00:00,163.83,164.18,163.75,163.96,1309
|
|
2024-09-30 13:20:00+00:00,163.96,164.06,163.81,163.82,607
|
|
2024-09-30 13:25:00+00:00,163.82,164.0,163.57,163.63,869
|
|
2024-09-30 13:30:00+00:00,163.6,163.84,163.56,163.74,896
|
|
2024-09-30 13:35:00+00:00,163.75,163.79,163.59,163.66,740
|
|
2024-09-30 13:40:00+00:00,163.66,163.72,163.52,163.66,632
|
|
2024-09-30 13:45:00+00:00,163.65,163.82,163.55,163.79,800
|
|
2024-09-30 13:50:00+00:00,163.8,164.06,163.68,163.98,1056
|
|
2024-09-30 13:55:00+00:00,163.97,164.27,163.79,164.19,1221
|
|
2024-09-30 14:00:00+00:00,164.17,164.32,164.06,164.3,949
|
|
2024-09-30 14:05:00+00:00,164.29,164.29,163.83,164.13,876
|
|
2024-09-30 14:10:00+00:00,164.11,164.11,163.56,163.67,1008
|
|
2024-09-30 14:15:00+00:00,163.66,163.66,163.05,163.05,2103
|
|
2024-09-30 14:20:00+00:00,163.04,163.14,162.52,162.65,2498
|
|
2024-09-30 14:25:00+00:00,162.65,162.84,162.44,162.66,2423
|
|
2024-09-30 14:30:00+00:00,162.66,162.75,162.35,162.59,2225
|
|
2024-09-30 14:35:00+00:00,162.6,163.24,162.51,163.19,1950
|
|
2024-09-30 14:40:00+00:00,163.21,163.36,163.03,163.07,1644
|
|
2024-09-30 14:45:00+00:00,163.08,163.38,163.07,163.18,1055
|
|
2024-09-30 14:50:00+00:00,163.17,163.55,163.11,163.49,1163
|
|
2024-09-30 14:55:00+00:00,163.51,163.59,163.2,163.22,721
|
|
2024-09-30 15:00:00+00:00,163.25,163.39,162.83,163.26,1242
|
|
2024-09-30 15:05:00+00:00,163.21,163.31,162.96,163.09,1105
|
|
2024-09-30 15:10:00+00:00,163.11,163.13,162.74,162.94,931
|
|
2024-09-30 15:15:00+00:00,162.98,163.25,162.84,163.19,978
|
|
2024-09-30 15:20:00+00:00,163.18,163.19,162.81,163.03,946
|
|
2024-09-30 15:25:00+00:00,163.02,163.15,162.86,162.98,871
|
|
2024-09-30 15:30:00+00:00,162.98,163.01,162.66,162.71,898
|
|
2024-09-30 15:35:00+00:00,162.69,162.94,162.59,162.91,1345
|
|
2024-09-30 15:40:00+00:00,162.92,162.92,162.59,162.83,1295
|
|
2024-09-30 15:45:00+00:00,162.86,163.42,162.86,163.26,2270
|
|
2024-09-30 15:50:00+00:00,163.25,164.0,163.25,163.99,4992
|
|
2024-09-30 15:55:00+00:00,164.0,164.22,163.9,164.1,7064
|
|
2024-10-01 09:30:00+00:00,164.48,165.4,163.65,163.91,7749
|
|
2024-10-01 09:35:00+00:00,163.89,163.93,162.9,163.07,4879
|
|
2024-10-01 09:40:00+00:00,163.0,163.89,162.88,163.82,3382
|
|
2024-10-01 09:45:00+00:00,163.82,163.86,162.68,163.08,3369
|
|
2024-10-01 09:50:00+00:00,163.06,163.06,161.85,161.89,5382
|
|
2024-10-01 09:55:00+00:00,161.91,162.62,161.69,162.33,3757
|
|
2024-10-01 10:00:00+00:00,162.35,163.06,161.82,162.59,3991
|
|
2024-10-01 10:05:00+00:00,162.57,162.65,161.51,161.56,3373
|
|
2024-10-01 10:10:00+00:00,161.55,161.79,160.76,161.05,5790
|
|
2024-10-01 10:15:00+00:00,161.04,161.05,160.42,160.71,3659
|
|
2024-10-01 10:20:00+00:00,160.7,161.49,160.51,161.11,3515
|
|
2024-10-01 10:25:00+00:00,161.13,161.25,159.82,160.12,4898
|
|
2024-10-01 10:30:00+00:00,160.14,160.27,159.55,160.06,3830
|
|
2024-10-01 10:35:00+00:00,160.03,160.48,159.7,160.31,2946
|
|
2024-10-01 10:40:00+00:00,160.3,160.98,160.19,160.72,2658
|
|
2024-10-01 10:45:00+00:00,160.73,160.96,160.59,160.88,1866
|
|
2024-10-01 10:50:00+00:00,160.88,160.93,160.45,160.52,1657
|
|
2024-10-01 10:55:00+00:00,160.53,160.93,160.52,160.78,1925
|
|
2024-10-01 11:00:00+00:00,160.8,160.89,160.25,160.25,1800
|
|
2024-10-01 11:05:00+00:00,160.28,160.28,159.37,159.39,3092
|
|
2024-10-01 11:10:00+00:00,159.37,159.52,159.16,159.2,2167
|
|
2024-10-01 11:15:00+00:00,159.2,159.27,158.64,158.88,3569
|
|
2024-10-01 11:20:00+00:00,158.88,159.27,158.77,159.01,2084
|
|
2024-10-01 11:25:00+00:00,159.04,159.79,158.99,159.76,2522
|
|
2024-10-01 11:30:00+00:00,159.74,160.24,159.61,160.13,1945
|
|
2024-10-01 11:35:00+00:00,160.12,160.4,160.01,160.4,2322
|
|
2024-10-01 11:40:00+00:00,160.43,160.86,160.28,160.67,2871
|
|
2024-10-01 11:45:00+00:00,160.65,160.69,160.24,160.55,1852
|
|
2024-10-01 11:50:00+00:00,160.55,160.7,160.47,160.54,1248
|
|
2024-10-01 11:55:00+00:00,160.56,160.67,160.15,160.19,1439
|
|
2024-10-01 12:00:00+00:00,160.16,160.77,160.06,160.7,1411
|
|
2024-10-01 12:05:00+00:00,160.7,160.96,160.65,160.84,1450
|
|
2024-10-01 12:10:00+00:00,160.85,161.16,160.55,160.8,1923
|
|
2024-10-01 12:15:00+00:00,160.82,161.02,160.76,160.88,1121
|
|
2024-10-01 12:20:00+00:00,160.88,161.09,160.7,160.87,1215
|
|
2024-10-01 12:25:00+00:00,160.86,160.9,160.48,160.72,1460
|
|
2024-10-01 12:30:00+00:00,160.69,160.82,159.92,160.52,2283
|
|
2024-10-01 12:35:00+00:00,160.51,160.7,159.95,160.0,1537
|
|
2024-10-01 12:40:00+00:00,160.02,160.3,159.92,159.95,2412
|
|
2024-10-01 12:45:00+00:00,159.97,159.98,159.49,159.59,2290
|
|
2024-10-01 12:50:00+00:00,159.58,160.71,159.53,160.49,2158
|
|
2024-10-01 12:55:00+00:00,160.5,160.55,160.07,160.22,1550
|
|
2024-10-01 13:00:00+00:00,160.19,160.19,159.42,159.48,1396
|
|
2024-10-01 13:05:00+00:00,159.48,159.52,159.13,159.24,2025
|
|
2024-10-01 13:10:00+00:00,159.25,159.37,158.9,158.99,2072
|
|
2024-10-01 13:15:00+00:00,159.0,159.0,158.6,158.74,2768
|
|
2024-10-01 13:20:00+00:00,158.75,158.95,158.55,158.67,2129
|
|
2024-10-01 13:25:00+00:00,158.67,158.81,158.28,158.31,1983
|
|
2024-10-01 13:30:00+00:00,158.3,159.02,158.08,158.91,4530
|
|
2024-10-01 13:35:00+00:00,158.9,158.93,158.31,158.81,2341
|
|
2024-10-01 13:40:00+00:00,158.82,159.4,158.7,159.35,1911
|
|
2024-10-01 13:45:00+00:00,159.35,159.53,159.2,159.24,1501
|
|
2024-10-01 13:50:00+00:00,159.24,159.46,159.16,159.43,959
|
|
2024-10-01 13:55:00+00:00,159.42,159.92,159.41,159.92,1825
|
|
2024-10-01 14:00:00+00:00,159.9,160.37,159.85,160.32,3010
|
|
2024-10-01 14:05:00+00:00,160.32,160.6,160.24,160.56,1729
|
|
2024-10-01 14:10:00+00:00,160.55,160.74,160.46,160.63,1925
|
|
2024-10-01 14:15:00+00:00,160.61,160.77,160.42,160.52,1820
|
|
2024-10-01 14:20:00+00:00,160.53,160.66,160.43,160.56,1209
|
|
2024-10-01 14:25:00+00:00,160.56,160.75,160.52,160.64,1276
|
|
2024-10-01 14:30:00+00:00,160.62,160.95,160.52,160.8,2057
|
|
2024-10-01 14:35:00+00:00,160.81,160.99,160.54,160.84,2262
|
|
2024-10-01 14:40:00+00:00,160.86,161.16,160.76,161.11,2205
|
|
2024-10-01 14:45:00+00:00,161.1,161.28,160.85,160.91,1885
|
|
2024-10-01 14:50:00+00:00,160.93,161.13,160.58,160.75,1805
|
|
2024-10-01 14:55:00+00:00,160.75,161.2,160.75,161.04,1617
|
|
2024-10-01 15:00:00+00:00,161.02,161.37,160.99,161.31,1834
|
|
2024-10-01 15:05:00+00:00,161.32,161.37,161.1,161.29,1545
|
|
2024-10-01 15:10:00+00:00,161.27,161.28,160.84,160.98,1467
|
|
2024-10-01 15:15:00+00:00,160.95,161.06,160.74,160.91,1302
|
|
2024-10-01 15:20:00+00:00,160.87,161.15,160.77,160.8,1139
|
|
2024-10-01 15:25:00+00:00,160.81,161.0,160.63,160.72,1593
|
|
2024-10-01 15:30:00+00:00,160.71,160.71,159.69,159.74,2922
|
|
2024-10-01 15:35:00+00:00,159.76,159.95,159.4,159.42,3268
|
|
2024-10-01 15:40:00+00:00,159.41,159.59,159.18,159.22,2568
|
|
2024-10-01 15:45:00+00:00,159.21,159.3,158.96,159.18,5394
|
|
2024-10-01 15:50:00+00:00,159.19,159.74,159.18,159.7,8705
|
|
2024-10-01 15:55:00+00:00,159.68,160.4,159.51,159.76,14607
|
|
2024-10-02 09:30:00+00:00,159.27,160.36,158.84,160.12,6817
|
|
2024-10-02 09:35:00+00:00,160.11,160.13,159.27,159.68,3460
|
|
2024-10-02 09:40:00+00:00,159.76,159.93,158.7,158.74,4318
|
|
2024-10-02 09:45:00+00:00,158.76,159.88,158.66,159.76,3688
|
|
2024-10-02 09:50:00+00:00,159.75,160.17,159.47,159.77,4357
|
|
2024-10-02 09:55:00+00:00,159.71,160.29,159.59,160.13,3663
|
|
2024-10-02 10:00:00+00:00,160.16,161.07,160.11,160.72,4750
|
|
2024-10-02 10:05:00+00:00,160.71,161.43,160.6,161.06,3901
|
|
2024-10-02 10:10:00+00:00,161.06,161.63,160.8,160.93,3788
|
|
2024-10-02 10:15:00+00:00,160.91,161.96,160.86,161.9,3370
|
|
2024-10-02 10:20:00+00:00,161.92,162.13,161.58,161.73,3332
|
|
2024-10-02 10:25:00+00:00,161.76,162.54,161.72,162.48,4395
|
|
2024-10-02 10:30:00+00:00,162.46,162.5,162.05,162.14,3012
|
|
2024-10-02 10:35:00+00:00,162.14,162.71,162.03,162.5,2857
|
|
2024-10-02 10:40:00+00:00,162.46,162.86,162.41,162.64,2199
|
|
2024-10-02 10:45:00+00:00,162.62,163.09,162.53,163.08,3954
|
|
2024-10-02 10:50:00+00:00,163.1,163.1,161.96,162.02,4199
|
|
2024-10-02 10:55:00+00:00,161.99,162.27,161.86,162.02,3247
|
|
2024-10-02 11:00:00+00:00,162.02,162.66,161.96,162.5,3230
|
|
2024-10-02 11:05:00+00:00,162.5,162.65,161.93,162.06,3214
|
|
2024-10-02 11:10:00+00:00,162.06,162.28,161.96,162.25,2637
|
|
2024-10-02 11:15:00+00:00,162.22,162.84,162.2,162.69,3872
|
|
2024-10-02 11:20:00+00:00,162.68,162.84,162.08,162.17,2326
|
|
2024-10-02 11:25:00+00:00,162.14,162.22,161.77,162.13,2171
|
|
2024-10-02 11:30:00+00:00,162.15,162.43,162.05,162.35,1710
|
|
2024-10-02 11:35:00+00:00,162.33,162.51,162.19,162.43,994
|
|
2024-10-02 11:40:00+00:00,162.42,162.43,162.01,162.4,1189
|
|
2024-10-02 11:45:00+00:00,162.42,162.65,162.28,162.64,1223
|
|
2024-10-02 11:50:00+00:00,162.65,162.69,162.02,162.02,1940
|
|
2024-10-02 11:55:00+00:00,162.04,162.17,161.8,162.04,1990
|
|
2024-10-02 12:00:00+00:00,162.04,162.09,161.9,162.01,1909
|
|
2024-10-02 12:05:00+00:00,162.0,162.08,161.91,161.99,1353
|
|
2024-10-02 12:10:00+00:00,162.02,162.1,161.95,162.02,2010
|
|
2024-10-02 12:15:00+00:00,162.02,162.06,161.64,161.67,1400
|
|
2024-10-02 12:20:00+00:00,161.69,162.01,161.53,161.93,1364
|
|
2024-10-02 12:25:00+00:00,161.96,162.07,161.83,161.84,937
|
|
2024-10-02 12:30:00+00:00,161.8,161.8,161.45,161.54,1092
|
|
2024-10-02 12:35:00+00:00,161.55,161.68,161.45,161.61,927
|
|
2024-10-02 12:40:00+00:00,161.61,161.64,161.36,161.41,1221
|
|
2024-10-02 12:45:00+00:00,161.4,161.44,160.71,160.76,2514
|
|
2024-10-02 12:50:00+00:00,160.77,160.98,160.62,160.73,2283
|
|
2024-10-02 12:55:00+00:00,160.73,160.78,160.19,160.21,2090
|
|
2024-10-02 13:00:00+00:00,160.21,160.47,160.08,160.2,2465
|
|
2024-10-02 13:05:00+00:00,160.21,160.31,160.02,160.1,1709
|
|
2024-10-02 13:10:00+00:00,160.08,160.27,159.86,160.12,2636
|
|
2024-10-02 13:15:00+00:00,160.11,160.12,159.87,160.02,1822
|
|
2024-10-02 13:20:00+00:00,160.01,160.23,159.94,160.09,1749
|
|
2024-10-02 13:25:00+00:00,160.11,160.57,159.95,160.43,1811
|
|
2024-10-02 13:30:00+00:00,160.42,160.47,159.88,159.91,1966
|
|
2024-10-02 13:35:00+00:00,159.9,160.3,159.7,160.2,2316
|
|
2024-10-02 13:40:00+00:00,160.2,160.29,159.84,159.9,1237
|
|
2024-10-02 13:45:00+00:00,159.9,160.04,159.73,159.93,1895
|
|
2024-10-02 13:50:00+00:00,159.92,160.25,159.92,160.18,1723
|
|
2024-10-02 13:55:00+00:00,160.2,160.58,160.16,160.55,2136
|
|
2024-10-02 14:00:00+00:00,160.53,160.64,160.25,160.26,1467
|
|
2024-10-02 14:05:00+00:00,160.28,160.29,160.06,160.19,1460
|
|
2024-10-02 14:10:00+00:00,160.19,160.3,159.98,160.0,1392
|
|
2024-10-02 14:15:00+00:00,160.0,160.3,159.97,160.29,1502
|
|
2024-10-02 14:20:00+00:00,160.29,160.48,160.19,160.33,1706
|
|
2024-10-02 14:25:00+00:00,160.34,160.47,159.81,160.24,2375
|
|
2024-10-02 14:30:00+00:00,160.22,160.38,160.02,160.31,1267
|
|
2024-10-02 14:35:00+00:00,160.3,160.35,160.13,160.2,683
|
|
2024-10-02 14:40:00+00:00,160.18,160.53,160.17,160.52,1092
|
|
2024-10-02 14:45:00+00:00,160.52,160.52,160.22,160.31,977
|
|
2024-10-02 14:50:00+00:00,160.31,160.38,159.99,160.16,1434
|
|
2024-10-02 14:55:00+00:00,160.17,160.3,160.1,160.3,937
|
|
2024-10-02 15:00:00+00:00,160.3,160.3,160.01,160.14,930
|
|
2024-10-02 15:05:00+00:00,160.11,160.39,160.05,160.33,1140
|
|
2024-10-02 15:10:00+00:00,160.33,160.39,160.15,160.31,817
|
|
2024-10-02 15:15:00+00:00,160.34,160.43,160.08,160.21,1358
|
|
2024-10-02 15:20:00+00:00,160.21,160.32,160.13,160.25,1077
|
|
2024-10-02 15:25:00+00:00,160.26,160.26,160.03,160.1,1519
|
|
2024-10-02 15:30:00+00:00,160.11,160.16,159.77,160.13,2451
|
|
2024-10-02 15:35:00+00:00,160.13,160.23,159.88,160.01,1756
|
|
2024-10-02 15:40:00+00:00,160.0,160.31,159.89,160.22,2638
|
|
2024-10-02 15:45:00+00:00,160.24,160.37,160.03,160.33,2463
|
|
2024-10-02 15:50:00+00:00,160.32,160.45,159.95,160.08,3591
|
|
2024-10-02 15:55:00+00:00,160.06,160.15,159.53,159.77,10127
|
|
2024-10-03 09:30:00+00:00,159.71,162.28,159.4,161.83,10628
|
|
2024-10-03 09:35:00+00:00,161.82,162.98,161.6,162.54,6857
|
|
2024-10-03 09:40:00+00:00,162.58,164.37,162.29,164.2,10003
|
|
2024-10-03 09:45:00+00:00,164.16,164.67,163.82,164.21,8193
|
|
2024-10-03 09:50:00+00:00,164.2,164.76,163.63,164.6,6420
|
|
2024-10-03 09:55:00+00:00,164.59,165.18,164.36,164.93,6432
|
|
2024-10-03 10:00:00+00:00,164.91,166.35,164.89,166.17,10715
|
|
2024-10-03 10:05:00+00:00,166.17,166.79,166.05,166.53,8706
|
|
2024-10-03 10:10:00+00:00,166.56,166.62,165.15,165.8,8072
|
|
2024-10-03 10:15:00+00:00,165.84,166.37,165.32,165.47,5685
|
|
2024-10-03 10:20:00+00:00,165.45,165.59,164.6,164.75,6597
|
|
2024-10-03 10:25:00+00:00,164.73,165.03,164.59,164.64,3373
|
|
2024-10-03 10:30:00+00:00,164.6,165.37,164.29,165.17,4448
|
|
2024-10-03 10:35:00+00:00,165.17,165.28,164.24,164.45,3284
|
|
2024-10-03 10:40:00+00:00,164.42,164.69,163.51,163.87,5316
|
|
2024-10-03 10:45:00+00:00,163.9,164.6,163.73,163.83,4831
|
|
2024-10-03 10:50:00+00:00,163.85,164.93,163.82,164.85,3163
|
|
2024-10-03 10:55:00+00:00,164.82,164.84,163.2,163.24,4532
|
|
2024-10-03 11:00:00+00:00,163.25,163.5,162.72,162.93,3553
|
|
2024-10-03 11:05:00+00:00,162.94,163.46,162.84,163.14,3119
|
|
2024-10-03 11:10:00+00:00,163.14,163.34,162.93,163.16,2231
|
|
2024-10-03 11:15:00+00:00,163.15,163.42,163.0,163.12,2264
|
|
2024-10-03 11:20:00+00:00,163.1,163.88,163.1,163.74,2826
|
|
2024-10-03 11:25:00+00:00,163.77,163.79,163.27,163.74,2418
|
|
2024-10-03 11:30:00+00:00,163.73,164.15,163.65,164.0,2548
|
|
2024-10-03 11:35:00+00:00,163.98,164.19,163.89,164.16,1669
|
|
2024-10-03 11:40:00+00:00,164.17,164.49,163.88,164.15,2279
|
|
2024-10-03 11:45:00+00:00,164.13,164.2,163.76,163.81,1781
|
|
2024-10-03 11:50:00+00:00,163.81,164.2,163.81,163.98,1208
|
|
2024-10-03 11:55:00+00:00,164.02,164.37,164.0,164.37,1687
|
|
2024-10-03 12:00:00+00:00,164.35,164.44,164.03,164.19,1781
|
|
2024-10-03 12:05:00+00:00,164.21,164.42,163.84,164.16,2205
|
|
2024-10-03 12:10:00+00:00,164.14,164.39,163.87,163.99,1939
|
|
2024-10-03 12:15:00+00:00,163.96,164.13,163.83,163.95,842
|
|
2024-10-03 12:20:00+00:00,163.93,164.37,163.89,164.31,1329
|
|
2024-10-03 12:25:00+00:00,164.26,164.41,164.14,164.24,1400
|
|
2024-10-03 12:30:00+00:00,164.24,164.35,163.82,164.17,2105
|
|
2024-10-03 12:35:00+00:00,164.22,164.32,164.0,164.0,827
|
|
2024-10-03 12:40:00+00:00,164.0,164.02,163.2,163.44,2252
|
|
2024-10-03 12:45:00+00:00,163.41,163.48,162.72,162.88,1937
|
|
2024-10-03 12:50:00+00:00,162.87,162.92,162.34,162.43,2580
|
|
2024-10-03 12:55:00+00:00,162.44,162.79,162.22,162.26,2080
|
|
2024-10-03 13:00:00+00:00,162.26,162.26,161.7,161.95,2534
|
|
2024-10-03 13:05:00+00:00,161.96,162.24,161.75,162.14,2153
|
|
2024-10-03 13:10:00+00:00,162.16,162.41,162.04,162.26,2077
|
|
2024-10-03 13:15:00+00:00,162.27,162.33,162.09,162.19,1601
|
|
2024-10-03 13:20:00+00:00,162.22,162.86,162.2,162.62,2488
|
|
2024-10-03 13:25:00+00:00,162.62,163.06,162.45,162.48,2417
|
|
2024-10-03 13:30:00+00:00,162.47,162.89,162.37,162.85,1392
|
|
2024-10-03 13:35:00+00:00,162.86,162.9,162.36,162.4,985
|
|
2024-10-03 13:40:00+00:00,162.38,162.59,162.07,162.56,1332
|
|
2024-10-03 13:45:00+00:00,162.58,162.7,162.4,162.41,1318
|
|
2024-10-03 13:50:00+00:00,162.39,162.7,162.32,162.61,1098
|
|
2024-10-03 13:55:00+00:00,162.64,162.71,162.52,162.58,983
|
|
2024-10-03 14:00:00+00:00,162.58,162.63,162.23,162.53,1168
|
|
2024-10-03 14:05:00+00:00,162.55,162.83,162.51,162.56,1566
|
|
2024-10-03 14:10:00+00:00,162.55,162.62,162.32,162.46,940
|
|
2024-10-03 14:15:00+00:00,162.46,162.8,162.35,162.8,1225
|
|
2024-10-03 14:20:00+00:00,162.8,162.85,162.21,162.42,1714
|
|
2024-10-03 14:25:00+00:00,162.44,162.57,162.28,162.36,1185
|
|
2024-10-03 14:30:00+00:00,162.35,162.47,162.05,162.46,1383
|
|
2024-10-03 14:35:00+00:00,162.44,162.67,162.33,162.56,1282
|
|
2024-10-03 14:40:00+00:00,162.58,162.75,162.53,162.56,829
|
|
2024-10-03 14:45:00+00:00,162.56,162.74,162.54,162.63,906
|
|
2024-10-03 14:50:00+00:00,162.64,162.79,162.39,162.5,956
|
|
2024-10-03 14:55:00+00:00,162.52,162.76,162.42,162.45,1119
|
|
2024-10-03 15:00:00+00:00,162.43,162.63,162.24,162.61,1167
|
|
2024-10-03 15:05:00+00:00,162.62,162.62,162.14,162.17,1548
|
|
2024-10-03 15:10:00+00:00,162.17,162.36,162.0,162.18,1709
|
|
2024-10-03 15:15:00+00:00,162.19,162.23,161.98,162.13,1559
|
|
2024-10-03 15:20:00+00:00,162.13,162.48,162.08,162.34,1689
|
|
2024-10-03 15:25:00+00:00,162.33,162.33,161.89,161.9,1424
|
|
2024-10-03 15:30:00+00:00,161.92,162.29,161.78,162.25,2346
|
|
2024-10-03 15:35:00+00:00,162.26,162.33,162.07,162.31,1036
|
|
2024-10-03 15:40:00+00:00,162.32,162.44,162.11,162.13,1637
|
|
2024-10-03 15:45:00+00:00,162.11,162.74,162.11,162.7,2823
|
|
2024-10-03 15:50:00+00:00,162.67,162.76,162.22,162.42,2881
|
|
2024-10-03 15:55:00+00:00,162.44,163.01,162.39,162.86,7992
|
|
2024-10-04 09:30:00+00:00,166.64,167.99,166.27,167.94,16559
|
|
2024-10-04 09:35:00+00:00,167.96,168.58,167.43,168.09,10655
|
|
2024-10-04 09:40:00+00:00,168.09,168.52,167.81,168.32,6647
|
|
2024-10-04 09:45:00+00:00,168.35,169.09,167.91,168.18,8884
|
|
2024-10-04 09:50:00+00:00,168.2,168.65,167.65,168.11,8780
|
|
2024-10-04 09:55:00+00:00,168.11,168.25,167.18,167.24,9207
|
|
2024-10-04 10:00:00+00:00,167.24,167.24,166.29,166.6,8095
|
|
2024-10-04 10:05:00+00:00,166.65,166.65,164.78,164.88,9391
|
|
2024-10-04 10:10:00+00:00,164.86,165.24,164.42,165.11,8396
|
|
2024-10-04 10:15:00+00:00,165.12,165.78,164.97,165.63,5820
|
|
2024-10-04 10:20:00+00:00,165.63,165.75,165.09,165.61,3936
|
|
2024-10-04 10:25:00+00:00,165.62,165.83,164.84,165.08,3913
|
|
2024-10-04 10:30:00+00:00,165.02,165.73,164.86,165.63,4478
|
|
2024-10-04 10:35:00+00:00,165.62,165.99,165.25,165.56,3386
|
|
2024-10-04 10:40:00+00:00,165.56,166.65,165.4,166.6,5534
|
|
2024-10-04 10:45:00+00:00,166.58,166.88,166.27,166.87,4435
|
|
2024-10-04 10:50:00+00:00,166.85,167.39,166.82,167.31,5804
|
|
2024-10-04 10:55:00+00:00,167.34,167.88,167.25,167.78,5777
|
|
2024-10-04 11:00:00+00:00,167.78,168.37,167.75,168.18,5590
|
|
2024-10-04 11:05:00+00:00,168.15,168.55,168.14,168.28,4078
|
|
2024-10-04 11:10:00+00:00,168.28,168.65,167.61,167.64,6606
|
|
2024-10-04 11:15:00+00:00,167.64,168.25,167.41,168.18,5864
|
|
2024-10-04 11:20:00+00:00,168.19,168.2,167.58,167.86,3837
|
|
2024-10-04 11:25:00+00:00,167.87,167.88,167.26,167.45,3362
|
|
2024-10-04 11:30:00+00:00,167.41,167.42,166.78,167.13,4285
|
|
2024-10-04 11:35:00+00:00,167.12,167.29,166.88,167.09,2074
|
|
2024-10-04 11:40:00+00:00,167.07,167.79,167.03,167.48,2969
|
|
2024-10-04 11:45:00+00:00,167.49,167.51,166.67,166.79,2500
|
|
2024-10-04 11:50:00+00:00,166.82,167.63,166.78,167.53,2604
|
|
2024-10-04 11:55:00+00:00,167.51,168.13,167.49,168.12,2861
|
|
2024-10-04 12:00:00+00:00,168.13,168.19,167.81,167.95,2009
|
|
2024-10-04 12:05:00+00:00,167.98,168.2,167.57,167.58,3747
|
|
2024-10-04 12:10:00+00:00,167.57,167.7,167.3,167.67,2367
|
|
2024-10-04 12:15:00+00:00,167.66,167.78,167.56,167.73,1124
|
|
2024-10-04 12:20:00+00:00,167.74,167.84,167.28,167.32,1716
|
|
2024-10-04 12:25:00+00:00,167.31,167.58,167.14,167.55,1950
|
|
2024-10-04 12:30:00+00:00,167.54,167.77,167.39,167.56,1530
|
|
2024-10-04 12:35:00+00:00,167.55,168.3,167.55,168.28,2752
|
|
2024-10-04 12:40:00+00:00,168.3,168.6,168.19,168.53,2881
|
|
2024-10-04 12:45:00+00:00,168.55,168.8,168.52,168.64,2860
|
|
2024-10-04 12:50:00+00:00,168.66,168.73,168.37,168.63,2701
|
|
2024-10-04 12:55:00+00:00,168.62,168.74,168.44,168.54,1638
|
|
2024-10-04 13:00:00+00:00,168.54,168.71,168.37,168.65,1978
|
|
2024-10-04 13:05:00+00:00,168.65,168.93,168.48,168.77,3000
|
|
2024-10-04 13:10:00+00:00,168.76,169.33,168.72,169.29,4982
|
|
2024-10-04 13:15:00+00:00,169.27,169.69,169.27,169.63,5487
|
|
2024-10-04 13:20:00+00:00,169.62,170.13,169.53,170.06,9035
|
|
2024-10-04 13:25:00+00:00,170.04,170.26,169.9,170.11,5289
|
|
2024-10-04 13:30:00+00:00,170.11,170.35,169.95,170.02,4452
|
|
2024-10-04 13:35:00+00:00,170.02,170.05,169.33,169.75,6261
|
|
2024-10-04 13:40:00+00:00,169.74,170.22,169.67,170.13,4075
|
|
2024-10-04 13:45:00+00:00,170.08,170.19,169.94,169.98,2729
|
|
2024-10-04 13:50:00+00:00,169.98,170.11,169.75,169.9,2255
|
|
2024-10-04 13:55:00+00:00,169.87,170.05,169.71,169.86,2411
|
|
2024-10-04 14:00:00+00:00,169.88,170.19,169.8,170.02,2648
|
|
2024-10-04 14:05:00+00:00,170.01,170.23,169.95,170.22,2578
|
|
2024-10-04 14:10:00+00:00,170.23,170.25,169.8,170.05,3406
|
|
2024-10-04 14:15:00+00:00,170.06,170.09,169.84,170.02,2164
|
|
2024-10-04 14:20:00+00:00,170.02,170.25,170.02,170.12,2083
|
|
2024-10-04 14:25:00+00:00,170.09,170.14,169.84,170.03,3592
|
|
2024-10-04 14:30:00+00:00,170.01,170.05,169.72,169.87,2012
|
|
2024-10-04 14:35:00+00:00,169.88,169.93,169.67,169.79,1563
|
|
2024-10-04 14:40:00+00:00,169.78,169.96,169.67,169.84,1669
|
|
2024-10-04 14:45:00+00:00,169.84,169.87,169.61,169.74,1517
|
|
2024-10-04 14:50:00+00:00,169.74,170.0,169.74,169.79,1807
|
|
2024-10-04 14:55:00+00:00,169.81,170.45,169.8,170.36,2878
|
|
2024-10-04 15:00:00+00:00,170.35,170.49,170.22,170.24,3048
|
|
2024-10-04 15:05:00+00:00,170.24,170.43,170.17,170.24,2142
|
|
2024-10-04 15:10:00+00:00,170.25,170.33,170.11,170.17,2078
|
|
2024-10-04 15:15:00+00:00,170.19,170.36,170.12,170.32,2351
|
|
2024-10-04 15:20:00+00:00,170.32,170.79,170.28,170.63,5147
|
|
2024-10-04 15:25:00+00:00,170.64,170.64,170.35,170.41,3626
|
|
2024-10-04 15:30:00+00:00,170.4,171.08,170.31,171.06,5659
|
|
2024-10-04 15:35:00+00:00,171.06,171.19,170.88,171.01,6161
|
|
2024-10-04 15:40:00+00:00,171.02,171.18,171.0,171.17,3425
|
|
2024-10-04 15:45:00+00:00,171.17,171.21,170.86,171.05,4623
|
|
2024-10-04 15:50:00+00:00,171.02,171.12,170.63,170.91,6841
|
|
2024-10-04 15:55:00+00:00,170.9,170.99,170.7,170.91,9711
|
|
2024-10-07 09:30:00+00:00,171.08,171.6,169.55,170.83,18213
|
|
2024-10-07 09:35:00+00:00,170.79,171.35,170.05,170.54,11813
|
|
2024-10-07 09:40:00+00:00,170.54,170.73,169.07,169.35,10680
|
|
2024-10-07 09:45:00+00:00,169.35,170.33,169.17,170.03,8772
|
|
2024-10-07 09:50:00+00:00,170.03,170.26,169.11,169.26,5820
|
|
2024-10-07 09:55:00+00:00,169.28,169.61,168.85,169.29,7151
|
|
2024-10-07 10:00:00+00:00,169.31,169.74,168.89,169.55,7234
|
|
2024-10-07 10:05:00+00:00,169.53,169.68,168.21,168.69,7526
|
|
2024-10-07 10:10:00+00:00,168.67,169.19,168.59,169.17,5942
|
|
2024-10-07 10:15:00+00:00,169.18,169.52,168.75,169.46,4743
|
|
2024-10-07 10:20:00+00:00,169.46,169.47,169.05,169.36,3296
|
|
2024-10-07 10:25:00+00:00,169.33,169.81,169.18,169.81,3739
|
|
2024-10-07 10:30:00+00:00,169.8,169.88,169.47,169.6,3381
|
|
2024-10-07 10:35:00+00:00,169.6,169.78,169.43,169.61,2710
|
|
2024-10-07 10:40:00+00:00,169.62,170.2,169.35,169.92,4298
|
|
2024-10-07 10:45:00+00:00,169.91,169.92,169.26,169.55,3596
|
|
2024-10-07 10:50:00+00:00,169.55,169.9,169.47,169.74,2419
|
|
2024-10-07 10:55:00+00:00,169.8,170.42,169.8,170.1,3727
|
|
2024-10-07 11:00:00+00:00,170.02,170.02,168.91,169.06,4726
|
|
2024-10-07 11:05:00+00:00,169.06,169.15,168.66,169.14,3826
|
|
2024-10-07 11:10:00+00:00,169.12,169.4,168.9,169.36,2709
|
|
2024-10-07 11:15:00+00:00,169.37,169.45,168.86,169.39,3187
|
|
2024-10-07 11:20:00+00:00,169.4,169.72,169.18,169.71,2360
|
|
2024-10-07 11:25:00+00:00,169.71,170.11,169.56,170.04,4346
|
|
2024-10-07 11:30:00+00:00,170.03,170.29,169.97,170.25,2828
|
|
2024-10-07 11:35:00+00:00,170.25,170.26,169.44,169.55,2781
|
|
2024-10-07 11:40:00+00:00,169.53,169.69,169.22,169.24,2353
|
|
2024-10-07 11:45:00+00:00,169.28,169.33,168.96,169.05,2557
|
|
2024-10-07 11:50:00+00:00,169.02,169.42,168.99,169.34,2322
|
|
2024-10-07 11:55:00+00:00,169.36,170.14,169.13,170.03,4400
|
|
2024-10-07 12:00:00+00:00,170.06,170.09,169.67,170.07,3503
|
|
2024-10-07 12:05:00+00:00,170.09,170.42,169.96,170.37,3301
|
|
2024-10-07 12:10:00+00:00,170.37,170.39,169.96,170.39,2514
|
|
2024-10-07 12:15:00+00:00,170.37,171.3,170.31,171.2,5970
|
|
2024-10-07 12:20:00+00:00,171.2,171.5,171.03,171.19,4233
|
|
2024-10-07 12:25:00+00:00,171.18,171.25,170.86,171.13,2480
|
|
2024-10-07 12:30:00+00:00,171.13,171.32,170.88,171.07,2761
|
|
2024-10-07 12:35:00+00:00,171.05,171.16,170.86,170.91,1795
|
|
2024-10-07 12:40:00+00:00,170.9,171.41,170.82,171.24,2466
|
|
2024-10-07 12:45:00+00:00,171.24,171.37,170.92,171.34,2011
|
|
2024-10-07 12:50:00+00:00,171.34,171.63,171.07,171.51,2992
|
|
2024-10-07 12:55:00+00:00,171.51,171.69,171.39,171.5,2599
|
|
2024-10-07 13:00:00+00:00,171.5,171.71,171.32,171.69,2264
|
|
2024-10-07 13:05:00+00:00,171.69,172.07,171.68,171.81,4203
|
|
2024-10-07 13:10:00+00:00,171.82,171.99,171.55,171.72,2410
|
|
2024-10-07 13:15:00+00:00,171.74,172.12,171.66,172.1,2680
|
|
2024-10-07 13:20:00+00:00,172.11,172.28,172.01,172.26,2641
|
|
2024-10-07 13:25:00+00:00,172.25,172.41,172.07,172.22,2948
|
|
2024-10-07 13:30:00+00:00,172.19,172.19,171.66,171.66,2571
|
|
2024-10-07 13:35:00+00:00,171.67,171.87,171.61,171.73,1824
|
|
2024-10-07 13:40:00+00:00,171.75,172.1,171.61,172.01,1965
|
|
2024-10-07 13:45:00+00:00,172.01,172.08,171.82,172.03,2005
|
|
2024-10-07 13:50:00+00:00,172.02,172.1,171.77,172.01,1996
|
|
2024-10-07 13:55:00+00:00,172.01,172.25,171.89,172.24,1861
|
|
2024-10-07 14:00:00+00:00,172.23,172.25,171.32,171.37,2977
|
|
2024-10-07 14:05:00+00:00,171.37,171.68,171.18,171.59,2663
|
|
2024-10-07 14:10:00+00:00,171.6,171.89,171.58,171.86,1656
|
|
2024-10-07 14:15:00+00:00,171.84,171.85,171.53,171.75,1472
|
|
2024-10-07 14:20:00+00:00,171.75,172.04,171.64,171.93,1772
|
|
2024-10-07 14:25:00+00:00,171.93,172.05,171.62,171.64,1639
|
|
2024-10-07 14:30:00+00:00,171.63,171.63,170.78,171.52,3876
|
|
2024-10-07 14:35:00+00:00,171.54,171.54,170.95,171.05,2783
|
|
2024-10-07 14:40:00+00:00,171.02,171.41,170.86,170.89,2213
|
|
2024-10-07 14:45:00+00:00,170.89,170.97,169.81,170.1,5003
|
|
2024-10-07 14:50:00+00:00,170.11,170.38,169.98,170.13,3498
|
|
2024-10-07 14:55:00+00:00,170.13,170.32,169.59,169.66,2948
|
|
2024-10-07 15:00:00+00:00,169.65,170.13,169.48,169.93,2822
|
|
2024-10-07 15:05:00+00:00,169.91,170.56,169.79,170.38,2671
|
|
2024-10-07 15:10:00+00:00,170.39,170.66,170.21,170.54,2497
|
|
2024-10-07 15:15:00+00:00,170.56,170.79,170.44,170.48,2322
|
|
2024-10-07 15:20:00+00:00,170.46,170.63,170.33,170.44,1566
|
|
2024-10-07 15:25:00+00:00,170.45,170.6,170.25,170.3,1514
|
|
2024-10-07 15:30:00+00:00,170.34,170.43,169.9,170.13,2733
|
|
2024-10-07 15:35:00+00:00,170.14,170.37,169.9,170.3,2573
|
|
2024-10-07 15:40:00+00:00,170.31,170.31,169.75,169.94,3108
|
|
2024-10-07 15:45:00+00:00,169.96,170.32,169.86,170.2,2524
|
|
2024-10-07 15:50:00+00:00,170.21,171.34,170.21,171.27,5662
|
|
2024-10-07 15:55:00+00:00,171.26,171.42,170.82,170.99,8095
|
|
2024-10-08 09:30:00+00:00,171.75,173.45,170.9,171.7,15812
|
|
2024-10-08 09:35:00+00:00,171.69,172.51,171.52,171.78,7091
|
|
2024-10-08 09:40:00+00:00,171.75,171.81,170.69,171.09,6537
|
|
2024-10-08 09:45:00+00:00,171.11,171.29,170.44,171.16,5569
|
|
2024-10-08 09:50:00+00:00,171.15,172.41,170.72,172.28,6281
|
|
2024-10-08 09:55:00+00:00,172.31,172.42,171.57,172.31,6254
|
|
2024-10-08 10:00:00+00:00,172.31,172.84,171.87,171.94,5189
|
|
2024-10-08 10:05:00+00:00,171.94,172.07,171.3,171.43,4233
|
|
2024-10-08 10:10:00+00:00,171.44,171.63,171.18,171.37,4321
|
|
2024-10-08 10:15:00+00:00,171.37,171.44,170.96,171.15,3889
|
|
2024-10-08 10:20:00+00:00,171.15,171.58,170.91,171.35,4280
|
|
2024-10-08 10:25:00+00:00,171.29,171.69,171.15,171.6,3221
|
|
2024-10-08 10:30:00+00:00,171.64,171.88,171.1,171.5,3678
|
|
2024-10-08 10:35:00+00:00,171.5,171.75,171.31,171.34,1843
|
|
2024-10-08 10:40:00+00:00,171.36,172.56,171.28,172.53,4594
|
|
2024-10-08 10:45:00+00:00,172.53,173.31,172.35,173.28,5986
|
|
2024-10-08 10:50:00+00:00,173.28,173.37,172.82,172.95,5029
|
|
2024-10-08 10:55:00+00:00,172.92,173.6,172.77,173.34,4323
|
|
2024-10-08 11:00:00+00:00,173.35,173.49,173.14,173.17,2348
|
|
2024-10-08 11:05:00+00:00,173.17,173.29,172.91,173.17,2288
|
|
2024-10-08 11:10:00+00:00,173.19,173.21,172.47,172.74,3609
|
|
2024-10-08 11:15:00+00:00,172.77,172.77,172.17,172.22,2389
|
|
2024-10-08 11:20:00+00:00,172.21,172.44,171.92,171.97,2670
|
|
2024-10-08 11:25:00+00:00,171.97,172.03,171.62,171.65,3014
|
|
2024-10-08 11:30:00+00:00,171.66,171.74,171.43,171.54,2576
|
|
2024-10-08 11:35:00+00:00,171.56,171.59,171.43,171.48,1998
|
|
2024-10-08 11:40:00+00:00,171.49,171.94,171.47,171.85,3105
|
|
2024-10-08 11:45:00+00:00,171.84,172.04,171.72,171.79,2102
|
|
2024-10-08 11:50:00+00:00,171.82,172.27,171.8,172.18,2327
|
|
2024-10-08 11:55:00+00:00,172.18,172.25,171.96,172.1,1827
|
|
2024-10-08 12:00:00+00:00,172.06,172.09,170.92,171.03,4718
|
|
2024-10-08 12:05:00+00:00,171.03,171.12,170.0,170.46,7591
|
|
2024-10-08 12:10:00+00:00,170.46,170.96,170.35,170.94,4165
|
|
2024-10-08 12:15:00+00:00,170.95,171.15,170.81,170.94,2917
|
|
2024-10-08 12:20:00+00:00,170.93,170.96,170.56,170.6,2544
|
|
2024-10-08 12:25:00+00:00,170.61,170.78,170.6,170.73,1969
|
|
2024-10-08 12:30:00+00:00,170.74,170.9,170.6,170.65,2295
|
|
2024-10-08 12:35:00+00:00,170.66,170.87,170.63,170.77,1732
|
|
2024-10-08 12:40:00+00:00,170.78,171.35,170.71,171.22,3045
|
|
2024-10-08 12:45:00+00:00,171.24,171.44,171.0,171.03,2676
|
|
2024-10-08 12:50:00+00:00,171.01,171.31,170.97,171.23,1549
|
|
2024-10-08 12:55:00+00:00,171.24,171.45,171.09,171.41,1471
|
|
2024-10-08 13:00:00+00:00,171.39,171.5,171.08,171.13,1798
|
|
2024-10-08 13:05:00+00:00,171.14,171.24,170.65,170.89,2357
|
|
2024-10-08 13:10:00+00:00,170.86,171.37,170.6,171.36,2076
|
|
2024-10-08 13:15:00+00:00,171.34,171.34,170.9,171.18,1358
|
|
2024-10-08 13:20:00+00:00,171.2,171.33,171.01,171.27,1238
|
|
2024-10-08 13:25:00+00:00,171.27,171.33,171.04,171.21,1089
|
|
2024-10-08 13:30:00+00:00,171.22,171.56,171.07,171.56,1761
|
|
2024-10-08 13:35:00+00:00,171.57,171.85,171.51,171.83,2409
|
|
2024-10-08 13:40:00+00:00,171.84,171.97,171.68,171.71,1787
|
|
2024-10-08 13:45:00+00:00,171.72,171.79,171.47,171.66,1517
|
|
2024-10-08 13:50:00+00:00,171.65,171.8,171.62,171.7,1121
|
|
2024-10-08 13:55:00+00:00,171.68,172.14,171.67,172.09,2112
|
|
2024-10-08 14:00:00+00:00,172.1,172.14,171.94,172.04,1854
|
|
2024-10-08 14:05:00+00:00,172.04,172.09,171.88,171.97,1204
|
|
2024-10-08 14:10:00+00:00,171.97,172.09,171.86,172.0,1211
|
|
2024-10-08 14:15:00+00:00,172.0,172.04,171.8,171.8,1138
|
|
2024-10-08 14:20:00+00:00,171.79,171.88,171.72,171.88,1525
|
|
2024-10-08 14:25:00+00:00,171.87,171.98,171.79,171.95,1239
|
|
2024-10-08 14:30:00+00:00,171.94,171.96,171.65,171.78,1610
|
|
2024-10-08 14:35:00+00:00,171.79,172.24,171.76,172.16,2655
|
|
2024-10-08 14:40:00+00:00,172.16,172.16,171.93,171.96,1636
|
|
2024-10-08 14:45:00+00:00,171.95,172.22,171.87,172.16,1016
|
|
2024-10-08 14:50:00+00:00,172.17,172.42,172.15,172.41,2146
|
|
2024-10-08 14:55:00+00:00,172.41,172.61,172.37,172.5,3086
|
|
2024-10-08 15:00:00+00:00,172.5,172.6,172.27,172.46,2117
|
|
2024-10-08 15:05:00+00:00,172.45,172.75,172.41,172.71,2162
|
|
2024-10-08 15:10:00+00:00,172.71,172.97,172.7,172.97,2574
|
|
2024-10-08 15:15:00+00:00,172.97,173.11,172.84,172.93,3186
|
|
2024-10-08 15:20:00+00:00,172.94,172.94,172.58,172.74,1740
|
|
2024-10-08 15:25:00+00:00,172.76,173.02,172.67,172.97,1702
|
|
2024-10-08 15:30:00+00:00,172.96,173.34,172.83,173.32,3571
|
|
2024-10-08 15:35:00+00:00,173.31,173.44,173.09,173.32,2980
|
|
2024-10-08 15:40:00+00:00,173.34,173.37,172.98,172.98,2858
|
|
2024-10-08 15:45:00+00:00,172.99,173.24,172.98,173.18,3032
|
|
2024-10-08 15:50:00+00:00,173.18,173.21,172.71,173.11,4212
|
|
2024-10-08 15:55:00+00:00,173.08,173.28,172.62,172.8,6697
|
|
2024-10-09 09:30:00+00:00,174.05,174.05,171.2,171.35,13894
|
|
2024-10-09 09:35:00+00:00,171.36,171.36,170.46,170.57,9173
|
|
2024-10-09 09:40:00+00:00,170.56,171.18,169.82,170.38,10308
|
|
2024-10-09 09:45:00+00:00,170.35,170.91,169.87,170.68,6317
|
|
2024-10-09 09:50:00+00:00,170.73,171.14,170.37,171.12,4915
|
|
2024-10-09 09:55:00+00:00,171.11,171.14,170.34,170.63,3970
|
|
2024-10-09 10:00:00+00:00,170.64,171.14,170.47,170.66,4462
|
|
2024-10-09 10:05:00+00:00,170.68,171.1,170.17,170.34,5391
|
|
2024-10-09 10:10:00+00:00,170.33,171.15,170.1,171.03,5962
|
|
2024-10-09 10:15:00+00:00,171.02,171.65,170.94,171.36,5657
|
|
2024-10-09 10:20:00+00:00,171.36,171.6,170.8,171.32,4308
|
|
2024-10-09 10:25:00+00:00,171.31,171.4,170.88,170.98,3702
|
|
2024-10-09 10:30:00+00:00,170.97,171.38,170.71,171.36,3770
|
|
2024-10-09 10:35:00+00:00,171.37,171.44,170.76,171.11,3658
|
|
2024-10-09 10:40:00+00:00,171.09,171.09,170.38,170.52,4096
|
|
2024-10-09 10:45:00+00:00,170.54,170.63,169.73,170.15,7535
|
|
2024-10-09 10:50:00+00:00,170.16,170.5,170.07,170.17,2828
|
|
2024-10-09 10:55:00+00:00,170.15,170.72,170.14,170.72,2619
|
|
2024-10-09 11:00:00+00:00,170.72,171.53,170.72,171.18,6461
|
|
2024-10-09 11:05:00+00:00,171.2,171.49,171.1,171.37,2504
|
|
2024-10-09 11:10:00+00:00,171.37,171.44,171.03,171.24,2148
|
|
2024-10-09 11:15:00+00:00,171.22,171.34,171.05,171.22,1581
|
|
2024-10-09 11:20:00+00:00,171.22,171.27,170.85,170.9,2405
|
|
2024-10-09 11:25:00+00:00,170.9,171.0,170.68,170.81,1826
|
|
2024-10-09 11:30:00+00:00,170.82,171.14,170.75,171.1,1689
|
|
2024-10-09 11:35:00+00:00,171.08,171.53,171.03,171.34,3535
|
|
2024-10-09 11:40:00+00:00,171.37,171.78,171.36,171.43,3718
|
|
2024-10-09 11:45:00+00:00,171.41,171.83,171.38,171.77,1904
|
|
2024-10-09 11:50:00+00:00,171.79,171.95,171.57,171.81,2862
|
|
2024-10-09 11:55:00+00:00,171.8,171.84,171.56,171.67,1350
|
|
2024-10-09 12:00:00+00:00,171.68,171.72,170.75,170.87,3949
|
|
2024-10-09 12:05:00+00:00,170.87,170.93,170.63,170.75,2801
|
|
2024-10-09 12:10:00+00:00,170.76,170.82,170.2,170.21,3086
|
|
2024-10-09 12:15:00+00:00,170.2,170.32,169.6,169.62,4684
|
|
2024-10-09 12:20:00+00:00,169.62,170.06,169.55,169.89,3578
|
|
2024-10-09 12:25:00+00:00,169.88,170.52,169.74,170.49,3093
|
|
2024-10-09 12:30:00+00:00,170.47,170.54,170.06,170.12,2613
|
|
2024-10-09 12:35:00+00:00,170.13,170.27,169.93,170.22,1798
|
|
2024-10-09 12:40:00+00:00,170.25,170.5,170.24,170.43,1652
|
|
2024-10-09 12:45:00+00:00,170.42,170.53,170.31,170.53,1348
|
|
2024-10-09 12:50:00+00:00,170.53,170.58,170.0,170.12,2160
|
|
2024-10-09 12:55:00+00:00,170.11,170.52,170.1,170.44,1805
|
|
2024-10-09 13:00:00+00:00,170.42,170.53,170.22,170.53,1516
|
|
2024-10-09 13:05:00+00:00,170.5,170.8,170.47,170.72,2074
|
|
2024-10-09 13:10:00+00:00,170.71,170.87,170.48,170.79,1702
|
|
2024-10-09 13:15:00+00:00,170.78,170.99,170.6,170.66,1882
|
|
2024-10-09 13:20:00+00:00,170.66,170.85,170.64,170.76,1421
|
|
2024-10-09 13:25:00+00:00,170.77,170.8,170.6,170.77,1377
|
|
2024-10-09 13:30:00+00:00,170.76,170.89,170.6,170.62,1901
|
|
2024-10-09 13:35:00+00:00,170.64,170.69,170.32,170.67,2098
|
|
2024-10-09 13:40:00+00:00,170.65,170.87,170.51,170.6,1733
|
|
2024-10-09 13:45:00+00:00,170.6,171.06,170.58,171.05,1877
|
|
2024-10-09 13:50:00+00:00,171.04,171.15,170.14,170.52,3037
|
|
2024-10-09 13:55:00+00:00,170.5,170.72,170.29,170.58,1909
|
|
2024-10-09 14:00:00+00:00,170.61,170.71,170.26,170.69,1843
|
|
2024-10-09 14:05:00+00:00,170.71,170.82,170.56,170.78,1761
|
|
2024-10-09 14:10:00+00:00,170.77,171.03,170.65,170.99,2034
|
|
2024-10-09 14:15:00+00:00,170.99,171.0,170.72,170.91,1288
|
|
2024-10-09 14:20:00+00:00,170.88,171.17,170.66,171.15,1955
|
|
2024-10-09 14:25:00+00:00,171.16,171.63,171.15,171.61,3771
|
|
2024-10-09 14:30:00+00:00,171.59,171.65,171.23,171.28,2183
|
|
2024-10-09 14:35:00+00:00,171.3,171.6,171.3,171.51,1763
|
|
2024-10-09 14:40:00+00:00,171.51,171.68,171.42,171.61,1546
|
|
2024-10-09 14:45:00+00:00,171.61,171.73,171.32,171.44,1645
|
|
2024-10-09 14:50:00+00:00,171.43,171.48,171.06,171.14,1799
|
|
2024-10-09 14:55:00+00:00,171.15,171.37,171.01,171.05,1953
|
|
2024-10-09 15:00:00+00:00,171.06,171.21,170.92,171.14,1927
|
|
2024-10-09 15:05:00+00:00,171.14,171.19,170.56,170.64,2686
|
|
2024-10-09 15:10:00+00:00,170.64,170.92,170.49,170.59,2249
|
|
2024-10-09 15:15:00+00:00,170.59,170.8,170.58,170.65,1763
|
|
2024-10-09 15:20:00+00:00,170.66,170.77,170.38,170.45,2399
|
|
2024-10-09 15:25:00+00:00,170.43,170.52,170.23,170.46,2143
|
|
2024-10-09 15:30:00+00:00,170.45,170.87,170.44,170.66,2692
|
|
2024-10-09 15:35:00+00:00,170.65,170.79,170.43,170.45,2264
|
|
2024-10-09 15:40:00+00:00,170.45,170.83,170.45,170.81,2426
|
|
2024-10-09 15:45:00+00:00,170.82,171.16,170.68,171.13,3429
|
|
2024-10-09 15:50:00+00:00,171.13,171.48,171.11,171.37,5020
|
|
2024-10-09 15:55:00+00:00,171.35,171.42,170.93,170.99,8864
|
|
2024-10-10 09:30:00+00:00,169.81,170.58,168.92,169.65,10974
|
|
2024-10-10 09:35:00+00:00,169.61,169.97,168.92,169.3,7729
|
|
2024-10-10 09:40:00+00:00,169.25,169.87,168.74,169.65,5807
|
|
2024-10-10 09:45:00+00:00,169.65,169.77,168.34,168.35,6576
|
|
2024-10-10 09:50:00+00:00,168.38,168.88,168.15,168.82,4982
|
|
2024-10-10 09:55:00+00:00,168.83,170.24,168.75,170.0,5498
|
|
2024-10-10 10:00:00+00:00,170.04,170.42,169.83,169.83,3946
|
|
2024-10-10 10:05:00+00:00,169.84,170.14,169.36,169.88,3179
|
|
2024-10-10 10:10:00+00:00,169.92,170.69,169.83,170.59,3998
|
|
2024-10-10 10:15:00+00:00,170.59,170.87,170.56,170.72,3528
|
|
2024-10-10 10:20:00+00:00,170.76,170.8,169.83,169.92,3586
|
|
2024-10-10 10:25:00+00:00,169.91,170.57,169.75,170.12,3607
|
|
2024-10-10 10:30:00+00:00,170.11,170.24,169.49,169.64,3436
|
|
2024-10-10 10:35:00+00:00,169.66,169.87,169.26,169.69,4437
|
|
2024-10-10 10:40:00+00:00,169.68,169.96,169.45,169.68,2517
|
|
2024-10-10 10:45:00+00:00,169.68,170.07,169.48,169.64,3175
|
|
2024-10-10 10:50:00+00:00,169.64,169.95,169.43,169.63,2826
|
|
2024-10-10 10:55:00+00:00,169.61,170.15,169.5,169.66,2662
|
|
2024-10-10 11:00:00+00:00,169.65,169.65,169.21,169.62,2966
|
|
2024-10-10 11:05:00+00:00,169.61,169.94,169.38,169.92,2588
|
|
2024-10-10 11:10:00+00:00,169.92,170.42,169.84,170.41,3158
|
|
2024-10-10 11:15:00+00:00,170.43,170.69,170.29,170.65,2672
|
|
2024-10-10 11:20:00+00:00,170.66,170.72,170.41,170.72,2343
|
|
2024-10-10 11:25:00+00:00,170.72,171.27,170.7,171.12,4116
|
|
2024-10-10 11:30:00+00:00,171.11,171.2,170.88,171.05,3237
|
|
2024-10-10 11:35:00+00:00,171.04,171.35,170.91,171.34,3518
|
|
2024-10-10 11:40:00+00:00,171.34,171.34,170.74,171.05,3190
|
|
2024-10-10 11:45:00+00:00,171.05,171.06,170.76,170.84,1822
|
|
2024-10-10 11:50:00+00:00,170.84,170.98,170.61,170.74,1863
|
|
2024-10-10 11:55:00+00:00,170.74,171.49,170.74,171.48,2874
|
|
2024-10-10 12:00:00+00:00,171.5,172.01,171.37,171.6,7166
|
|
2024-10-10 12:05:00+00:00,171.6,171.68,170.66,170.66,4769
|
|
2024-10-10 12:10:00+00:00,170.68,171.35,170.38,170.56,6526
|
|
2024-10-10 12:15:00+00:00,170.58,171.11,170.51,170.89,5477
|
|
2024-10-10 12:20:00+00:00,170.9,171.0,170.01,170.2,7116
|
|
2024-10-10 12:25:00+00:00,170.21,170.49,167.55,168.15,23366
|
|
2024-10-10 12:30:00+00:00,168.19,168.25,166.32,167.62,28070
|
|
2024-10-10 12:35:00+00:00,167.66,167.66,166.54,166.99,17189
|
|
2024-10-10 12:40:00+00:00,166.99,167.4,165.86,166.2,18173
|
|
2024-10-10 12:45:00+00:00,166.17,166.18,165.38,165.57,15648
|
|
2024-10-10 12:50:00+00:00,165.54,166.0,164.99,165.96,14756
|
|
2024-10-10 12:55:00+00:00,165.96,166.05,164.63,165.65,16126
|
|
2024-10-10 13:00:00+00:00,165.7,165.77,164.86,165.36,9592
|
|
2024-10-10 13:05:00+00:00,165.31,165.38,164.18,164.37,13865
|
|
2024-10-10 13:10:00+00:00,164.36,164.94,164.24,164.74,10881
|
|
2024-10-10 13:15:00+00:00,164.78,165.48,164.72,165.43,9077
|
|
2024-10-10 13:20:00+00:00,165.44,165.82,165.14,165.56,9134
|
|
2024-10-10 13:25:00+00:00,165.55,165.92,165.33,165.57,6542
|
|
2024-10-10 13:30:00+00:00,165.57,165.65,165.2,165.31,5582
|
|
2024-10-10 13:35:00+00:00,165.3,165.72,165.25,165.34,5365
|
|
2024-10-10 13:40:00+00:00,165.35,165.45,164.75,165.03,7672
|
|
2024-10-10 13:45:00+00:00,165.03,165.25,164.81,164.91,5907
|
|
2024-10-10 13:50:00+00:00,164.9,165.04,164.6,164.83,6213
|
|
2024-10-10 13:55:00+00:00,164.83,165.13,164.7,164.78,5376
|
|
2024-10-10 14:00:00+00:00,164.84,164.87,163.53,163.68,14132
|
|
2024-10-10 14:05:00+00:00,163.68,163.96,163.33,163.41,11759
|
|
2024-10-10 14:10:00+00:00,163.4,163.54,163.02,163.31,12397
|
|
2024-10-10 14:15:00+00:00,163.34,163.66,163.05,163.62,10256
|
|
2024-10-10 14:20:00+00:00,163.62,163.78,163.28,163.7,8251
|
|
2024-10-10 14:25:00+00:00,163.7,163.8,163.41,163.46,7156
|
|
2024-10-10 14:30:00+00:00,163.49,163.73,162.86,163.42,9823
|
|
2024-10-10 14:35:00+00:00,163.43,163.54,163.01,163.33,5673
|
|
2024-10-10 14:40:00+00:00,163.31,163.75,163.24,163.72,7882
|
|
2024-10-10 14:45:00+00:00,163.7,164.05,163.7,163.81,8937
|
|
2024-10-10 14:50:00+00:00,163.83,163.83,163.34,163.38,6506
|
|
2024-10-10 14:55:00+00:00,163.38,163.57,163.2,163.44,5873
|
|
2024-10-10 15:00:00+00:00,163.44,163.45,162.65,162.67,9373
|
|
2024-10-10 15:05:00+00:00,162.69,162.86,162.25,162.58,12756
|
|
2024-10-10 15:10:00+00:00,162.59,162.78,162.36,162.56,7038
|
|
2024-10-10 15:15:00+00:00,162.57,163.04,162.5,162.93,6659
|
|
2024-10-10 15:20:00+00:00,162.92,162.96,162.45,162.55,6967
|
|
2024-10-10 15:25:00+00:00,162.57,163.08,162.43,162.93,7295
|
|
2024-10-10 15:30:00+00:00,162.91,162.95,162.0,162.11,10708
|
|
2024-10-10 15:35:00+00:00,162.12,162.62,162.1,162.51,10774
|
|
2024-10-10 15:40:00+00:00,162.5,162.97,162.34,162.91,8377
|
|
2024-10-10 15:45:00+00:00,162.9,163.5,162.85,163.4,10198
|
|
2024-10-10 15:50:00+00:00,163.4,164.25,163.4,164.06,14965
|
|
2024-10-10 15:55:00+00:00,164.06,164.6,163.93,164.16,17865
|
|
2024-10-11 09:30:00+00:00,164.19,165.08,163.73,163.92,16346
|
|
2024-10-11 09:35:00+00:00,163.86,164.72,163.01,163.97,10989
|
|
2024-10-11 09:40:00+00:00,163.98,165.2,163.94,164.83,8150
|
|
2024-10-11 09:45:00+00:00,164.84,165.39,164.59,165.01,6323
|
|
2024-10-11 09:50:00+00:00,165.05,165.6,164.9,164.97,5749
|
|
2024-10-11 09:55:00+00:00,164.97,165.03,164.14,164.15,5551
|
|
2024-10-11 10:00:00+00:00,164.1,164.78,163.96,164.41,4904
|
|
2024-10-11 10:05:00+00:00,164.43,164.71,164.18,164.48,4773
|
|
2024-10-11 10:10:00+00:00,164.47,164.58,163.95,164.27,5774
|
|
2024-10-11 10:15:00+00:00,164.26,164.75,163.87,164.69,5289
|
|
2024-10-11 10:20:00+00:00,164.69,164.85,164.29,164.72,4901
|
|
2024-10-11 10:25:00+00:00,164.73,165.01,164.3,164.33,4544
|
|
2024-10-11 10:30:00+00:00,164.31,165.03,164.27,164.93,3418
|
|
2024-10-11 10:35:00+00:00,164.93,165.26,164.76,165.2,3819
|
|
2024-10-11 10:40:00+00:00,165.22,165.34,164.93,165.2,4017
|
|
2024-10-11 10:45:00+00:00,165.2,165.4,164.66,165.06,4655
|
|
2024-10-11 10:50:00+00:00,165.06,165.34,164.72,165.33,4584
|
|
2024-10-11 10:55:00+00:00,165.33,165.5,165.17,165.49,3889
|
|
2024-10-11 11:00:00+00:00,165.47,166.31,165.45,166.11,8855
|
|
2024-10-11 11:05:00+00:00,166.12,166.17,165.91,165.92,3773
|
|
2024-10-11 11:10:00+00:00,165.93,165.99,165.37,165.43,3094
|
|
2024-10-11 11:15:00+00:00,165.42,165.5,165.16,165.17,2952
|
|
2024-10-11 11:20:00+00:00,165.15,165.49,165.05,165.25,2998
|
|
2024-10-11 11:25:00+00:00,165.24,165.65,165.14,165.36,2849
|
|
2024-10-11 11:30:00+00:00,165.38,165.75,165.29,165.66,1995
|
|
2024-10-11 11:35:00+00:00,165.65,165.74,165.33,165.73,2290
|
|
2024-10-11 11:40:00+00:00,165.7,166.66,165.69,166.53,6533
|
|
2024-10-11 11:45:00+00:00,166.56,166.79,166.36,166.72,5294
|
|
2024-10-11 11:50:00+00:00,166.71,167.16,166.6,167.14,5486
|
|
2024-10-11 11:55:00+00:00,167.14,167.28,166.82,166.86,5076
|
|
2024-10-11 12:00:00+00:00,166.86,167.17,166.79,166.98,2831
|
|
2024-10-11 12:05:00+00:00,166.98,167.1,166.79,166.87,3040
|
|
2024-10-11 12:10:00+00:00,166.88,167.1,166.66,166.74,3067
|
|
2024-10-11 12:15:00+00:00,166.75,166.96,166.63,166.83,1966
|
|
2024-10-11 12:20:00+00:00,166.88,166.98,166.75,166.87,1473
|
|
2024-10-11 12:25:00+00:00,166.87,166.96,166.67,166.95,2227
|
|
2024-10-11 12:30:00+00:00,166.95,166.96,166.62,166.68,2083
|
|
2024-10-11 12:35:00+00:00,166.7,166.7,166.35,166.55,2529
|
|
2024-10-11 12:40:00+00:00,166.55,166.62,166.32,166.42,1332
|
|
2024-10-11 12:45:00+00:00,166.43,166.66,166.37,166.66,1722
|
|
2024-10-11 12:50:00+00:00,166.66,166.99,166.63,166.7,2454
|
|
2024-10-11 12:55:00+00:00,166.69,167.2,166.62,167.12,2880
|
|
2024-10-11 13:00:00+00:00,167.12,167.79,167.12,167.68,6409
|
|
2024-10-11 13:05:00+00:00,167.67,167.67,167.34,167.56,3328
|
|
2024-10-11 13:10:00+00:00,167.56,167.77,167.26,167.34,3119
|
|
2024-10-11 13:15:00+00:00,167.35,167.53,167.33,167.53,1511
|
|
2024-10-11 13:20:00+00:00,167.53,167.82,167.52,167.8,3320
|
|
2024-10-11 13:25:00+00:00,167.79,168.04,167.77,167.89,4152
|
|
2024-10-11 13:30:00+00:00,167.87,167.95,167.69,167.74,2061
|
|
2024-10-11 13:35:00+00:00,167.74,167.93,167.7,167.86,2247
|
|
2024-10-11 13:40:00+00:00,167.87,167.99,167.72,167.87,1861
|
|
2024-10-11 13:45:00+00:00,167.85,167.95,167.73,167.86,1351
|
|
2024-10-11 13:50:00+00:00,167.86,168.16,167.8,168.12,3087
|
|
2024-10-11 13:55:00+00:00,168.14,168.26,168.03,168.04,3101
|
|
2024-10-11 14:00:00+00:00,168.03,168.4,167.96,168.37,3362
|
|
2024-10-11 14:05:00+00:00,168.39,168.97,168.31,168.94,6008
|
|
2024-10-11 14:10:00+00:00,168.93,169.35,168.89,169.03,8082
|
|
2024-10-11 14:15:00+00:00,169.03,169.33,168.91,169.24,4592
|
|
2024-10-11 14:20:00+00:00,169.24,169.26,168.88,168.91,3286
|
|
2024-10-11 14:25:00+00:00,168.92,169.02,168.76,168.81,3451
|
|
2024-10-11 14:30:00+00:00,168.83,168.93,168.6,168.7,3071
|
|
2024-10-11 14:35:00+00:00,168.72,168.75,168.35,168.56,3404
|
|
2024-10-11 14:40:00+00:00,168.58,168.69,168.09,168.15,4897
|
|
2024-10-11 14:45:00+00:00,168.13,168.78,168.09,168.7,5277
|
|
2024-10-11 14:50:00+00:00,168.68,168.72,168.47,168.59,1992
|
|
2024-10-11 14:55:00+00:00,168.58,168.62,168.39,168.57,1572
|
|
2024-10-11 15:00:00+00:00,168.56,168.86,168.28,168.31,4026
|
|
2024-10-11 15:05:00+00:00,168.32,168.72,168.27,168.53,2898
|
|
2024-10-11 15:10:00+00:00,168.52,168.57,168.36,168.43,1805
|
|
2024-10-11 15:15:00+00:00,168.43,168.73,168.4,168.68,2310
|
|
2024-10-11 15:20:00+00:00,168.68,168.72,168.42,168.52,1787
|
|
2024-10-11 15:25:00+00:00,168.52,168.52,168.3,168.41,2626
|
|
2024-10-11 15:30:00+00:00,168.39,168.42,168.23,168.27,2795
|
|
2024-10-11 15:35:00+00:00,168.29,168.29,168.02,168.18,3552
|
|
2024-10-11 15:40:00+00:00,168.18,168.28,168.01,168.03,3967
|
|
2024-10-11 15:45:00+00:00,168.02,168.26,167.75,167.88,5224
|
|
2024-10-11 15:50:00+00:00,167.88,168.24,167.79,168.24,4789
|
|
2024-10-11 15:55:00+00:00,168.23,168.25,167.83,167.89,8189
|
|
2024-10-14 09:30:00+00:00,167.77,168.6,166.92,168.22,11793
|
|
2024-10-14 09:35:00+00:00,168.19,168.9,167.48,167.51,6845
|
|
2024-10-14 09:40:00+00:00,167.51,168.27,167.22,167.66,5278
|
|
2024-10-14 09:45:00+00:00,167.66,168.1,167.35,168.05,5307
|
|
2024-10-14 09:50:00+00:00,168.11,168.12,167.01,167.11,6640
|
|
2024-10-14 09:55:00+00:00,167.09,168.63,166.92,168.53,6686
|
|
2024-10-14 10:00:00+00:00,168.57,168.89,168.25,168.33,5884
|
|
2024-10-14 10:05:00+00:00,168.36,168.43,167.27,167.35,4086
|
|
2024-10-14 10:10:00+00:00,167.35,167.38,166.56,167.06,6284
|
|
2024-10-14 10:15:00+00:00,167.08,167.13,166.2,166.28,6217
|
|
2024-10-14 10:20:00+00:00,166.28,166.87,166.12,166.78,4676
|
|
2024-10-14 10:25:00+00:00,166.8,167.09,166.49,166.72,3826
|
|
2024-10-14 10:30:00+00:00,166.7,166.92,166.29,166.92,3657
|
|
2024-10-14 10:35:00+00:00,166.92,167.21,166.64,166.95,3081
|
|
2024-10-14 10:40:00+00:00,166.94,167.25,166.85,167.04,2554
|
|
2024-10-14 10:45:00+00:00,167.04,167.06,166.56,166.84,3434
|
|
2024-10-14 10:50:00+00:00,166.86,167.01,166.53,167.0,2916
|
|
2024-10-14 10:55:00+00:00,167.0,167.15,166.67,166.82,2763
|
|
2024-10-14 11:00:00+00:00,166.83,166.94,166.29,166.83,3364
|
|
2024-10-14 11:05:00+00:00,166.82,167.12,166.7,167.09,2794
|
|
2024-10-14 11:10:00+00:00,167.06,167.54,166.85,167.54,3479
|
|
2024-10-14 11:15:00+00:00,167.54,167.6,167.33,167.41,2253
|
|
2024-10-14 11:20:00+00:00,167.39,167.39,166.97,167.19,2048
|
|
2024-10-14 11:25:00+00:00,167.18,167.19,166.38,166.7,3074
|
|
2024-10-14 11:30:00+00:00,166.72,166.9,166.42,166.74,2494
|
|
2024-10-14 11:35:00+00:00,166.74,166.81,166.52,166.58,1661
|
|
2024-10-14 11:40:00+00:00,166.56,166.57,166.2,166.3,3345
|
|
2024-10-14 11:45:00+00:00,166.29,166.95,166.24,166.94,2552
|
|
2024-10-14 11:50:00+00:00,166.93,167.29,166.93,167.23,2105
|
|
2024-10-14 11:55:00+00:00,167.25,167.28,167.04,167.14,1227
|
|
2024-10-14 12:00:00+00:00,167.14,167.14,166.93,167.14,1563
|
|
2024-10-14 12:05:00+00:00,167.13,167.17,166.97,167.05,821
|
|
2024-10-14 12:10:00+00:00,167.06,167.12,166.72,166.72,1038
|
|
2024-10-14 12:15:00+00:00,166.72,166.79,166.35,166.75,2075
|
|
2024-10-14 12:20:00+00:00,166.75,166.83,166.63,166.82,1293
|
|
2024-10-14 12:25:00+00:00,166.81,166.85,166.69,166.84,1010
|
|
2024-10-14 12:30:00+00:00,166.85,166.88,166.72,166.8,903
|
|
2024-10-14 12:35:00+00:00,166.8,167.26,166.8,167.16,1765
|
|
2024-10-14 12:40:00+00:00,167.17,167.26,167.09,167.15,884
|
|
2024-10-14 12:45:00+00:00,167.15,167.35,167.09,167.21,1308
|
|
2024-10-14 12:50:00+00:00,167.21,167.26,166.84,166.92,1284
|
|
2024-10-14 12:55:00+00:00,166.92,166.98,166.65,166.66,1191
|
|
2024-10-14 13:00:00+00:00,166.66,166.85,166.59,166.84,1515
|
|
2024-10-14 13:05:00+00:00,166.83,166.84,166.47,166.6,1748
|
|
2024-10-14 13:10:00+00:00,166.6,166.68,166.26,166.4,2241
|
|
2024-10-14 13:15:00+00:00,166.39,166.57,166.23,166.33,2262
|
|
2024-10-14 13:20:00+00:00,166.34,166.72,166.27,166.7,2174
|
|
2024-10-14 13:25:00+00:00,166.71,166.87,166.7,166.76,1342
|
|
2024-10-14 13:30:00+00:00,166.75,166.76,166.34,166.45,1846
|
|
2024-10-14 13:35:00+00:00,166.47,166.98,166.38,166.94,2773
|
|
2024-10-14 13:40:00+00:00,166.93,167.04,166.77,167.01,2082
|
|
2024-10-14 13:45:00+00:00,167.01,167.02,166.84,166.97,797
|
|
2024-10-14 13:50:00+00:00,166.97,167.06,166.77,166.98,1172
|
|
2024-10-14 13:55:00+00:00,166.96,166.96,166.77,166.78,1027
|
|
2024-10-14 14:00:00+00:00,166.8,166.83,166.57,166.69,1473
|
|
2024-10-14 14:05:00+00:00,166.7,166.82,166.61,166.75,1421
|
|
2024-10-14 14:10:00+00:00,166.75,166.75,166.48,166.63,2238
|
|
2024-10-14 14:15:00+00:00,166.62,166.68,166.43,166.6,1567
|
|
2024-10-14 14:20:00+00:00,166.59,166.62,166.15,166.15,3329
|
|
2024-10-14 14:25:00+00:00,166.15,166.28,165.9,166.02,3789
|
|
2024-10-14 14:30:00+00:00,166.03,166.14,165.8,165.82,3405
|
|
2024-10-14 14:35:00+00:00,165.82,166.27,165.81,166.02,4434
|
|
2024-10-14 14:40:00+00:00,166.03,166.13,165.94,165.97,1832
|
|
2024-10-14 14:45:00+00:00,165.99,166.21,165.91,166.14,2343
|
|
2024-10-14 14:50:00+00:00,166.13,166.15,165.76,165.94,2837
|
|
2024-10-14 14:55:00+00:00,165.95,165.97,165.67,165.81,2890
|
|
2024-10-14 15:00:00+00:00,165.81,165.81,165.28,165.37,4215
|
|
2024-10-14 15:05:00+00:00,165.37,165.61,165.35,165.45,2309
|
|
2024-10-14 15:10:00+00:00,165.45,165.55,165.39,165.44,4169
|
|
2024-10-14 15:15:00+00:00,165.45,165.61,165.4,165.6,2543
|
|
2024-10-14 15:20:00+00:00,165.59,165.77,165.45,165.74,3059
|
|
2024-10-14 15:25:00+00:00,165.74,165.84,165.54,165.66,2233
|
|
2024-10-14 15:30:00+00:00,165.65,165.74,165.48,165.58,2434
|
|
2024-10-14 15:35:00+00:00,165.58,165.76,165.46,165.62,3511
|
|
2024-10-14 15:40:00+00:00,165.61,165.91,165.59,165.76,3768
|
|
2024-10-14 15:45:00+00:00,165.77,165.77,165.45,165.72,3520
|
|
2024-10-14 15:50:00+00:00,165.71,165.82,165.46,165.56,5007
|
|
2024-10-14 15:55:00+00:00,165.56,165.56,165.15,165.26,10391
|
|
2024-10-15 09:30:00+00:00,163.16,164.13,161.14,161.42,19744
|
|
2024-10-15 09:35:00+00:00,161.43,162.12,160.59,161.25,14009
|
|
2024-10-15 09:40:00+00:00,161.26,161.72,160.6,160.64,12114
|
|
2024-10-15 09:45:00+00:00,160.66,160.74,159.89,159.94,14490
|
|
2024-10-15 09:50:00+00:00,159.95,160.5,159.7,160.24,11942
|
|
2024-10-15 09:55:00+00:00,160.26,160.88,160.05,160.77,9043
|
|
2024-10-15 10:00:00+00:00,160.77,161.05,160.31,160.78,6366
|
|
2024-10-15 10:05:00+00:00,160.71,160.99,160.31,160.34,5153
|
|
2024-10-15 10:10:00+00:00,160.34,160.45,159.25,159.37,9988
|
|
2024-10-15 10:15:00+00:00,159.36,159.52,158.95,159.11,7424
|
|
2024-10-15 10:20:00+00:00,159.13,159.35,158.77,158.86,7741
|
|
2024-10-15 10:25:00+00:00,158.86,159.32,158.27,158.41,7407
|
|
2024-10-15 10:30:00+00:00,158.38,158.94,157.7,158.27,10533
|
|
2024-10-15 10:35:00+00:00,158.28,158.33,156.34,156.53,10847
|
|
2024-10-15 10:40:00+00:00,156.55,156.99,156.13,156.75,10497
|
|
2024-10-15 10:45:00+00:00,156.71,157.75,156.58,157.69,7163
|
|
2024-10-15 10:50:00+00:00,157.67,158.04,157.37,157.96,5396
|
|
2024-10-15 10:55:00+00:00,157.96,158.06,157.29,157.44,4873
|
|
2024-10-15 11:00:00+00:00,157.43,157.8,157.15,157.75,4354
|
|
2024-10-15 11:05:00+00:00,157.74,158.08,157.37,157.51,4822
|
|
2024-10-15 11:10:00+00:00,157.52,158.33,157.35,158.31,3625
|
|
2024-10-15 11:15:00+00:00,158.3,158.51,158.09,158.15,4104
|
|
2024-10-15 11:20:00+00:00,158.16,158.31,157.83,157.92,2625
|
|
2024-10-15 11:25:00+00:00,157.93,158.1,157.68,157.87,3252
|
|
2024-10-15 11:30:00+00:00,157.88,158.3,157.66,158.29,2769
|
|
2024-10-15 11:35:00+00:00,158.28,158.28,157.66,157.71,2702
|
|
2024-10-15 11:40:00+00:00,157.71,157.92,157.39,157.84,3286
|
|
2024-10-15 11:45:00+00:00,157.8,157.99,157.59,157.89,2644
|
|
2024-10-15 11:50:00+00:00,157.88,158.12,157.35,157.35,2809
|
|
2024-10-15 11:55:00+00:00,157.36,157.46,157.0,157.1,3575
|
|
2024-10-15 12:00:00+00:00,157.14,157.36,156.94,157.04,4175
|
|
2024-10-15 12:05:00+00:00,157.04,157.36,156.82,157.32,2988
|
|
2024-10-15 12:10:00+00:00,157.34,157.49,157.15,157.46,2318
|
|
2024-10-15 12:15:00+00:00,157.44,157.58,157.2,157.47,3419
|
|
2024-10-15 12:20:00+00:00,157.47,157.53,156.94,157.08,3516
|
|
2024-10-15 12:25:00+00:00,157.08,157.27,156.98,157.24,2561
|
|
2024-10-15 12:30:00+00:00,157.25,157.4,157.15,157.36,2050
|
|
2024-10-15 12:35:00+00:00,157.38,157.73,157.36,157.6,2650
|
|
2024-10-15 12:40:00+00:00,157.62,157.64,157.16,157.23,2212
|
|
2024-10-15 12:45:00+00:00,157.23,157.4,157.07,157.15,2102
|
|
2024-10-15 12:50:00+00:00,157.16,157.16,156.93,156.96,2504
|
|
2024-10-15 12:55:00+00:00,156.98,157.06,156.7,157.02,2685
|
|
2024-10-15 13:00:00+00:00,157.03,157.22,157.0,157.09,2370
|
|
2024-10-15 13:05:00+00:00,157.09,157.27,156.78,156.81,2683
|
|
2024-10-15 13:10:00+00:00,156.83,157.04,156.72,157.03,2287
|
|
2024-10-15 13:15:00+00:00,157.05,157.08,156.75,156.84,1831
|
|
2024-10-15 13:20:00+00:00,156.85,156.92,156.57,156.66,1996
|
|
2024-10-15 13:25:00+00:00,156.66,156.94,156.61,156.74,2239
|
|
2024-10-15 13:30:00+00:00,156.74,156.94,156.48,156.5,3042
|
|
2024-10-15 13:35:00+00:00,156.53,156.81,156.47,156.73,2626
|
|
2024-10-15 13:40:00+00:00,156.74,157.0,156.72,156.92,1972
|
|
2024-10-15 13:45:00+00:00,156.91,156.98,156.63,156.68,2154
|
|
2024-10-15 13:50:00+00:00,156.69,156.86,156.57,156.68,1683
|
|
2024-10-15 13:55:00+00:00,156.66,156.8,156.5,156.52,2406
|
|
2024-10-15 14:00:00+00:00,156.52,156.94,156.46,156.91,2504
|
|
2024-10-15 14:05:00+00:00,156.92,156.94,156.73,156.88,2139
|
|
2024-10-15 14:10:00+00:00,156.88,156.9,156.65,156.69,1790
|
|
2024-10-15 14:15:00+00:00,156.68,157.05,156.67,156.93,1981
|
|
2024-10-15 14:20:00+00:00,156.91,157.38,156.9,157.26,2640
|
|
2024-10-15 14:25:00+00:00,157.26,157.31,157.01,157.08,1939
|
|
2024-10-15 14:30:00+00:00,157.07,157.33,157.04,157.1,2249
|
|
2024-10-15 14:35:00+00:00,157.1,157.21,156.97,157.13,1530
|
|
2024-10-15 14:40:00+00:00,157.14,157.27,156.97,157.21,1892
|
|
2024-10-15 14:45:00+00:00,157.2,157.24,156.89,156.96,1887
|
|
2024-10-15 14:50:00+00:00,156.96,157.34,156.88,157.27,3393
|
|
2024-10-15 14:55:00+00:00,157.27,157.28,157.0,157.05,2553
|
|
2024-10-15 15:00:00+00:00,157.06,157.12,156.65,156.72,3020
|
|
2024-10-15 15:05:00+00:00,156.69,156.82,156.01,156.6,6889
|
|
2024-10-15 15:10:00+00:00,156.61,156.87,156.42,156.45,3239
|
|
2024-10-15 15:15:00+00:00,156.49,156.67,156.33,156.5,2899
|
|
2024-10-15 15:20:00+00:00,156.5,156.81,156.4,156.74,2763
|
|
2024-10-15 15:25:00+00:00,156.74,156.85,156.52,156.57,2953
|
|
2024-10-15 15:30:00+00:00,156.57,156.7,155.91,156.02,5649
|
|
2024-10-15 15:35:00+00:00,156.02,156.11,155.74,155.85,5215
|
|
2024-10-15 15:40:00+00:00,155.85,156.23,155.85,156.07,4237
|
|
2024-10-15 15:45:00+00:00,156.06,156.28,155.85,156.25,4557
|
|
2024-10-15 15:50:00+00:00,156.25,156.6,156.01,156.48,9044
|
|
2024-10-15 15:55:00+00:00,156.46,156.71,156.28,156.68,10832
|
|
2024-10-16 09:30:00+00:00,158.08,158.28,156.9,157.04,10850
|
|
2024-10-16 09:35:00+00:00,157.04,157.53,156.63,156.81,5733
|
|
2024-10-16 09:40:00+00:00,156.86,157.4,156.16,156.32,6279
|
|
2024-10-16 09:45:00+00:00,156.38,157.19,156.17,157.13,6693
|
|
2024-10-16 09:50:00+00:00,157.19,157.22,156.15,156.9,6502
|
|
2024-10-16 09:55:00+00:00,156.92,157.0,156.33,156.41,3492
|
|
2024-10-16 10:00:00+00:00,156.38,156.59,155.97,156.33,6954
|
|
2024-10-16 10:05:00+00:00,156.28,156.37,155.81,156.31,5022
|
|
2024-10-16 10:10:00+00:00,156.34,156.89,156.12,156.67,5169
|
|
2024-10-16 10:15:00+00:00,156.68,156.84,156.25,156.36,4976
|
|
2024-10-16 10:20:00+00:00,156.36,157.33,156.35,157.32,5220
|
|
2024-10-16 10:25:00+00:00,157.31,157.62,157.23,157.46,5095
|
|
2024-10-16 10:30:00+00:00,157.48,157.57,156.38,156.45,5008
|
|
2024-10-16 10:35:00+00:00,156.46,156.47,155.53,155.72,6821
|
|
2024-10-16 10:40:00+00:00,155.72,155.9,154.95,155.19,7240
|
|
2024-10-16 10:45:00+00:00,155.15,155.86,155.13,155.84,5739
|
|
2024-10-16 10:50:00+00:00,155.85,156.43,155.84,156.31,5207
|
|
2024-10-16 10:55:00+00:00,156.35,156.78,156.24,156.7,4269
|
|
2024-10-16 11:00:00+00:00,156.7,156.74,156.28,156.59,3269
|
|
2024-10-16 11:05:00+00:00,156.59,156.73,156.35,156.71,3070
|
|
2024-10-16 11:10:00+00:00,156.71,157.49,156.7,157.3,4855
|
|
2024-10-16 11:15:00+00:00,157.31,157.33,157.14,157.23,2289
|
|
2024-10-16 11:20:00+00:00,157.23,157.47,156.77,157.0,3473
|
|
2024-10-16 11:25:00+00:00,157.0,157.55,156.99,157.52,2195
|
|
2024-10-16 11:30:00+00:00,157.51,157.51,157.15,157.2,1585
|
|
2024-10-16 11:35:00+00:00,157.16,157.42,156.98,157.26,1655
|
|
2024-10-16 11:40:00+00:00,157.27,157.8,157.25,157.54,2305
|
|
2024-10-16 11:45:00+00:00,157.54,157.55,156.94,157.16,3177
|
|
2024-10-16 11:50:00+00:00,157.21,157.23,156.9,157.06,1697
|
|
2024-10-16 11:55:00+00:00,157.08,157.1,156.81,156.9,1643
|
|
2024-10-16 12:00:00+00:00,156.89,157.11,156.72,156.93,1773
|
|
2024-10-16 12:05:00+00:00,156.92,156.96,156.62,156.87,1996
|
|
2024-10-16 12:10:00+00:00,156.89,157.01,156.75,156.89,1152
|
|
2024-10-16 12:15:00+00:00,156.88,156.91,156.68,156.78,1376
|
|
2024-10-16 12:20:00+00:00,156.78,156.9,156.72,156.77,1300
|
|
2024-10-16 12:25:00+00:00,156.78,157.11,156.73,157.05,1961
|
|
2024-10-16 12:30:00+00:00,157.06,157.22,156.8,156.81,1388
|
|
2024-10-16 12:35:00+00:00,156.81,156.89,156.73,156.83,1149
|
|
2024-10-16 12:40:00+00:00,156.83,157.02,156.81,156.9,1422
|
|
2024-10-16 12:45:00+00:00,156.9,157.0,156.79,156.83,1135
|
|
2024-10-16 12:50:00+00:00,156.85,156.99,156.68,156.75,1931
|
|
2024-10-16 12:55:00+00:00,156.76,156.96,156.74,156.89,1926
|
|
2024-10-16 13:00:00+00:00,156.88,157.01,156.53,156.68,2428
|
|
2024-10-16 13:05:00+00:00,156.66,156.69,156.47,156.58,1434
|
|
2024-10-16 13:10:00+00:00,156.58,156.65,156.38,156.45,1800
|
|
2024-10-16 13:15:00+00:00,156.45,156.51,156.14,156.18,2826
|
|
2024-10-16 13:20:00+00:00,156.18,156.38,156.03,156.29,2407
|
|
2024-10-16 13:25:00+00:00,156.29,156.69,156.18,156.64,2450
|
|
2024-10-16 13:30:00+00:00,156.62,156.82,156.59,156.79,2020
|
|
2024-10-16 13:35:00+00:00,156.78,156.92,156.34,156.4,2232
|
|
2024-10-16 13:40:00+00:00,156.4,156.64,156.26,156.56,2550
|
|
2024-10-16 13:45:00+00:00,156.55,156.72,156.23,156.25,2193
|
|
2024-10-16 13:50:00+00:00,156.26,156.28,155.96,155.98,3429
|
|
2024-10-16 13:55:00+00:00,155.98,156.12,155.96,156.05,1953
|
|
2024-10-16 14:00:00+00:00,156.05,156.1,155.95,156.04,1799
|
|
2024-10-16 14:05:00+00:00,156.04,156.14,155.85,156.08,2113
|
|
2024-10-16 14:10:00+00:00,156.09,156.39,156.05,156.28,2106
|
|
2024-10-16 14:15:00+00:00,156.27,156.54,156.26,156.54,1295
|
|
2024-10-16 14:20:00+00:00,156.52,156.86,156.45,156.79,1702
|
|
2024-10-16 14:25:00+00:00,156.8,156.81,156.55,156.65,1866
|
|
2024-10-16 14:30:00+00:00,156.65,156.79,156.52,156.57,1637
|
|
2024-10-16 14:35:00+00:00,156.6,156.75,156.56,156.59,989
|
|
2024-10-16 14:40:00+00:00,156.59,156.7,156.55,156.67,1254
|
|
2024-10-16 14:45:00+00:00,156.66,156.71,156.59,156.62,1472
|
|
2024-10-16 14:50:00+00:00,156.62,156.66,156.47,156.5,1466
|
|
2024-10-16 14:55:00+00:00,156.5,156.59,156.35,156.39,1309
|
|
2024-10-16 15:00:00+00:00,156.4,156.46,156.32,156.42,1445
|
|
2024-10-16 15:05:00+00:00,156.41,156.53,156.35,156.49,1495
|
|
2024-10-16 15:10:00+00:00,156.5,156.72,156.46,156.51,2132
|
|
2024-10-16 15:15:00+00:00,156.52,156.58,156.3,156.37,1843
|
|
2024-10-16 15:20:00+00:00,156.4,156.41,156.12,156.17,1788
|
|
2024-10-16 15:25:00+00:00,156.18,156.28,156.12,156.2,1740
|
|
2024-10-16 15:30:00+00:00,156.2,156.39,156.17,156.27,2079
|
|
2024-10-16 15:35:00+00:00,156.27,156.28,155.76,155.82,3356
|
|
2024-10-16 15:40:00+00:00,155.81,155.82,155.57,155.66,2775
|
|
2024-10-16 15:45:00+00:00,155.65,155.84,155.54,155.84,3545
|
|
2024-10-16 15:50:00+00:00,155.82,156.0,155.65,155.9,4172
|
|
2024-10-16 15:55:00+00:00,155.89,156.19,155.89,156.15,7017
|
|
2024-10-17 09:30:00+00:00,160.0,160.44,158.83,159.47,14147
|
|
2024-10-17 09:35:00+00:00,159.47,159.55,158.14,158.87,7918
|
|
2024-10-17 09:40:00+00:00,158.88,159.24,158.69,158.93,5127
|
|
2024-10-17 09:45:00+00:00,158.93,159.41,158.75,159.08,5518
|
|
2024-10-17 09:50:00+00:00,159.1,159.86,158.76,159.51,6112
|
|
2024-10-17 09:55:00+00:00,159.56,159.56,157.39,157.58,7944
|
|
2024-10-17 10:00:00+00:00,157.66,157.82,156.88,157.25,7618
|
|
2024-10-17 10:05:00+00:00,157.27,157.51,156.87,156.9,4563
|
|
2024-10-17 10:10:00+00:00,156.99,157.85,156.85,157.8,5301
|
|
2024-10-17 10:15:00+00:00,157.79,158.16,157.5,158.1,5135
|
|
2024-10-17 10:20:00+00:00,158.11,158.44,157.95,158.22,3811
|
|
2024-10-17 10:25:00+00:00,158.22,158.28,157.43,157.99,4430
|
|
2024-10-17 10:30:00+00:00,158.01,158.55,157.91,158.19,3295
|
|
2024-10-17 10:35:00+00:00,158.19,158.22,157.57,157.68,2652
|
|
2024-10-17 10:40:00+00:00,157.73,158.16,157.15,157.37,3664
|
|
2024-10-17 10:45:00+00:00,157.37,157.52,156.9,157.01,4029
|
|
2024-10-17 10:50:00+00:00,157.04,157.3,156.62,157.19,4059
|
|
2024-10-17 10:55:00+00:00,157.21,157.21,156.8,156.84,2160
|
|
2024-10-17 11:00:00+00:00,156.85,157.08,156.66,156.68,2557
|
|
2024-10-17 11:05:00+00:00,156.67,157.61,156.64,157.59,3869
|
|
2024-10-17 11:10:00+00:00,157.58,157.76,157.48,157.7,2160
|
|
2024-10-17 11:15:00+00:00,157.69,157.71,157.18,157.35,2333
|
|
2024-10-17 11:20:00+00:00,157.33,157.89,157.16,157.86,1964
|
|
2024-10-17 11:25:00+00:00,157.85,158.1,157.79,158.07,1474
|
|
2024-10-17 11:30:00+00:00,158.08,158.13,157.81,158.09,1732
|
|
2024-10-17 11:35:00+00:00,158.1,158.29,157.82,158.15,2481
|
|
2024-10-17 11:40:00+00:00,158.12,158.24,157.91,157.92,1600
|
|
2024-10-17 11:45:00+00:00,157.9,158.01,157.8,158.0,1568
|
|
2024-10-17 11:50:00+00:00,157.98,158.0,157.8,157.82,1143
|
|
2024-10-17 11:55:00+00:00,157.81,158.06,157.73,158.06,2160
|
|
2024-10-17 12:00:00+00:00,158.05,158.3,157.97,158.1,2336
|
|
2024-10-17 12:05:00+00:00,158.09,158.29,158.07,158.21,1916
|
|
2024-10-17 12:10:00+00:00,158.22,158.27,157.88,157.95,1673
|
|
2024-10-17 12:15:00+00:00,157.94,158.03,157.81,158.02,1372
|
|
2024-10-17 12:20:00+00:00,158.01,158.33,157.97,158.31,1310
|
|
2024-10-17 12:25:00+00:00,158.28,158.42,157.97,158.2,2044
|
|
2024-10-17 12:30:00+00:00,158.21,158.28,157.7,157.82,1754
|
|
2024-10-17 12:35:00+00:00,157.81,157.99,157.78,157.97,1203
|
|
2024-10-17 12:40:00+00:00,157.97,158.49,157.97,158.39,1795
|
|
2024-10-17 12:45:00+00:00,158.37,158.37,158.0,158.08,1582
|
|
2024-10-17 12:50:00+00:00,158.1,158.37,158.06,158.33,968
|
|
2024-10-17 12:55:00+00:00,158.33,158.4,158.02,158.16,1479
|
|
2024-10-17 13:00:00+00:00,158.15,158.32,157.97,158.22,2204
|
|
2024-10-17 13:05:00+00:00,158.24,158.33,158.07,158.27,1549
|
|
2024-10-17 13:10:00+00:00,158.25,158.27,158.09,158.21,986
|
|
2024-10-17 13:15:00+00:00,158.2,158.48,158.14,158.39,2571
|
|
2024-10-17 13:20:00+00:00,158.37,158.67,158.35,158.59,2340
|
|
2024-10-17 13:25:00+00:00,158.59,158.7,158.46,158.5,1326
|
|
2024-10-17 13:30:00+00:00,158.5,158.61,158.26,158.28,1435
|
|
2024-10-17 13:35:00+00:00,158.29,158.37,158.16,158.23,1334
|
|
2024-10-17 13:40:00+00:00,158.23,158.3,158.18,158.26,1125
|
|
2024-10-17 13:45:00+00:00,158.27,158.3,158.12,158.2,1504
|
|
2024-10-17 13:50:00+00:00,158.22,158.33,158.03,158.06,1359
|
|
2024-10-17 13:55:00+00:00,158.03,158.05,157.86,157.88,1265
|
|
2024-10-17 14:00:00+00:00,157.88,157.96,157.47,157.58,2055
|
|
2024-10-17 14:05:00+00:00,157.57,157.58,157.25,157.38,2643
|
|
2024-10-17 14:10:00+00:00,157.34,157.67,157.32,157.62,1745
|
|
2024-10-17 14:15:00+00:00,157.63,157.65,157.46,157.5,1271
|
|
2024-10-17 14:20:00+00:00,157.51,157.58,157.14,157.2,2250
|
|
2024-10-17 14:25:00+00:00,157.2,157.42,157.14,157.35,1484
|
|
2024-10-17 14:30:00+00:00,157.36,157.36,156.97,157.06,1698
|
|
2024-10-17 14:35:00+00:00,157.03,157.2,156.79,157.16,1830
|
|
2024-10-17 14:40:00+00:00,157.14,157.16,156.96,157.12,1053
|
|
2024-10-17 14:45:00+00:00,157.12,157.36,157.09,157.19,1679
|
|
2024-10-17 14:50:00+00:00,157.2,157.31,157.15,157.18,1041
|
|
2024-10-17 14:55:00+00:00,157.18,157.19,157.05,157.18,1132
|
|
2024-10-17 15:00:00+00:00,157.18,157.26,156.78,156.86,2047
|
|
2024-10-17 15:05:00+00:00,156.87,157.32,156.84,157.27,1581
|
|
2024-10-17 15:10:00+00:00,157.27,157.41,157.21,157.35,1562
|
|
2024-10-17 15:15:00+00:00,157.37,157.47,157.23,157.32,1469
|
|
2024-10-17 15:20:00+00:00,157.31,157.31,157.07,157.25,1440
|
|
2024-10-17 15:25:00+00:00,157.25,157.34,156.95,156.96,1760
|
|
2024-10-17 15:30:00+00:00,156.96,157.28,156.88,157.21,2165
|
|
2024-10-17 15:35:00+00:00,157.21,157.28,156.65,156.74,1831
|
|
2024-10-17 15:40:00+00:00,156.76,157.15,156.71,157.1,2335
|
|
2024-10-17 15:45:00+00:00,157.1,157.13,156.82,156.84,2146
|
|
2024-10-17 15:50:00+00:00,156.83,157.04,156.58,156.83,3437
|
|
2024-10-17 15:55:00+00:00,156.81,156.81,156.2,156.26,8196
|
|
2024-10-18 09:30:00+00:00,157.41,158.01,155.56,155.86,17334
|
|
2024-10-18 09:35:00+00:00,155.85,156.64,155.7,155.81,6172
|
|
2024-10-18 09:40:00+00:00,155.83,156.98,155.8,156.76,4863
|
|
2024-10-18 09:45:00+00:00,156.75,157.03,155.95,156.04,3837
|
|
2024-10-18 09:50:00+00:00,156.07,156.85,156.06,156.66,3442
|
|
2024-10-18 09:55:00+00:00,156.65,156.84,156.07,156.29,3415
|
|
2024-10-18 10:00:00+00:00,156.28,156.67,156.14,156.41,3323
|
|
2024-10-18 10:05:00+00:00,156.4,156.82,156.23,156.75,2995
|
|
2024-10-18 10:10:00+00:00,156.75,156.84,156.0,156.09,4470
|
|
2024-10-18 10:15:00+00:00,156.12,156.4,155.95,156.21,3120
|
|
2024-10-18 10:20:00+00:00,156.22,156.6,156.17,156.55,2288
|
|
2024-10-18 10:25:00+00:00,156.56,156.88,156.41,156.85,2597
|
|
2024-10-18 10:30:00+00:00,156.83,157.15,156.77,157.09,3839
|
|
2024-10-18 10:35:00+00:00,157.09,157.11,156.76,157.07,3125
|
|
2024-10-18 10:40:00+00:00,157.08,157.47,157.08,157.41,3424
|
|
2024-10-18 10:45:00+00:00,157.42,157.48,157.14,157.2,2214
|
|
2024-10-18 10:50:00+00:00,157.2,157.24,156.7,156.73,2043
|
|
2024-10-18 10:55:00+00:00,156.75,156.82,156.44,156.49,2673
|
|
2024-10-18 11:00:00+00:00,156.5,156.75,156.49,156.73,1725
|
|
2024-10-18 11:05:00+00:00,156.73,157.1,156.47,157.09,2271
|
|
2024-10-18 11:10:00+00:00,157.05,157.12,156.57,156.68,2094
|
|
2024-10-18 11:15:00+00:00,156.7,156.93,156.62,156.85,1291
|
|
2024-10-18 11:20:00+00:00,156.81,157.03,156.73,157.03,1249
|
|
2024-10-18 11:25:00+00:00,157.01,157.05,156.67,156.92,1478
|
|
2024-10-18 11:30:00+00:00,156.92,156.96,156.5,156.52,1240
|
|
2024-10-18 11:35:00+00:00,156.51,156.56,156.3,156.37,2057
|
|
2024-10-18 11:40:00+00:00,156.37,156.5,156.2,156.37,1561
|
|
2024-10-18 11:45:00+00:00,156.36,156.38,156.21,156.22,821
|
|
2024-10-18 11:50:00+00:00,156.24,156.3,156.07,156.23,1828
|
|
2024-10-18 11:55:00+00:00,156.23,156.37,156.11,156.31,1349
|
|
2024-10-18 12:00:00+00:00,156.3,156.32,156.0,156.12,1925
|
|
2024-10-18 12:05:00+00:00,156.15,156.19,156.05,156.13,732
|
|
2024-10-18 12:10:00+00:00,156.12,156.19,155.86,155.9,1643
|
|
2024-10-18 12:15:00+00:00,155.88,156.18,155.83,156.11,1737
|
|
2024-10-18 12:20:00+00:00,156.13,156.44,156.03,156.34,1472
|
|
2024-10-18 12:25:00+00:00,156.34,156.4,156.26,156.33,1383
|
|
2024-10-18 12:30:00+00:00,156.34,156.46,156.27,156.43,744
|
|
2024-10-18 12:35:00+00:00,156.42,156.52,156.18,156.24,1031
|
|
2024-10-18 12:40:00+00:00,156.23,156.46,156.21,156.43,929
|
|
2024-10-18 12:45:00+00:00,156.46,156.49,156.37,156.43,689
|
|
2024-10-18 12:50:00+00:00,156.43,156.59,156.43,156.54,1091
|
|
2024-10-18 12:55:00+00:00,156.54,156.76,156.41,156.45,1346
|
|
2024-10-18 13:00:00+00:00,156.44,156.57,156.27,156.37,894
|
|
2024-10-18 13:05:00+00:00,156.36,156.56,156.36,156.52,1085
|
|
2024-10-18 13:10:00+00:00,156.52,156.58,156.47,156.49,723
|
|
2024-10-18 13:15:00+00:00,156.49,156.55,156.24,156.54,1463
|
|
2024-10-18 13:20:00+00:00,156.53,156.55,156.4,156.52,729
|
|
2024-10-18 13:25:00+00:00,156.53,156.53,156.26,156.4,804
|
|
2024-10-18 13:30:00+00:00,156.4,156.43,156.31,156.39,533
|
|
2024-10-18 13:35:00+00:00,156.41,156.54,156.4,156.5,517
|
|
2024-10-18 13:40:00+00:00,156.5,156.52,156.34,156.42,583
|
|
2024-10-18 13:45:00+00:00,156.41,156.58,156.41,156.51,670
|
|
2024-10-18 13:50:00+00:00,156.51,156.56,156.38,156.39,519
|
|
2024-10-18 13:55:00+00:00,156.4,156.56,156.33,156.38,1837
|
|
2024-10-18 14:00:00+00:00,156.39,156.39,155.95,156.16,1866
|
|
2024-10-18 14:05:00+00:00,156.18,156.21,156.05,156.11,870
|
|
2024-10-18 14:10:00+00:00,156.12,156.39,156.05,156.38,1176
|
|
2024-10-18 14:15:00+00:00,156.38,156.51,156.33,156.41,1251
|
|
2024-10-18 14:20:00+00:00,156.41,156.45,156.26,156.28,819
|
|
2024-10-18 14:25:00+00:00,156.27,156.38,156.19,156.29,1015
|
|
2024-10-18 14:30:00+00:00,156.29,156.3,156.11,156.14,1203
|
|
2024-10-18 14:35:00+00:00,156.14,156.14,155.99,156.03,1313
|
|
2024-10-18 14:40:00+00:00,156.03,156.12,155.94,156.08,1209
|
|
2024-10-18 14:45:00+00:00,156.08,156.22,156.05,156.11,1009
|
|
2024-10-18 14:50:00+00:00,156.11,156.17,156.08,156.12,622
|
|
2024-10-18 14:55:00+00:00,156.12,156.29,156.12,156.26,993
|
|
2024-10-18 15:00:00+00:00,156.27,156.29,156.08,156.22,944
|
|
2024-10-18 15:05:00+00:00,156.22,156.3,156.12,156.17,1162
|
|
2024-10-18 15:10:00+00:00,156.17,156.21,156.01,156.07,1322
|
|
2024-10-18 15:15:00+00:00,156.07,156.1,155.95,156.0,1554
|
|
2024-10-18 15:20:00+00:00,156.01,156.15,155.91,155.95,1769
|
|
2024-10-18 15:25:00+00:00,155.96,156.07,155.93,156.0,2045
|
|
2024-10-18 15:30:00+00:00,155.99,156.0,155.84,155.85,1624
|
|
2024-10-18 15:35:00+00:00,155.84,155.86,155.64,155.67,2597
|
|
2024-10-18 15:40:00+00:00,155.65,155.71,155.6,155.66,2091
|
|
2024-10-18 15:45:00+00:00,155.66,156.0,155.65,155.98,3447
|
|
2024-10-18 15:50:00+00:00,155.98,156.15,155.89,155.98,4029
|
|
2024-10-18 15:55:00+00:00,155.97,156.0,155.7,155.99,5872
|
|
2024-10-21 09:30:00+00:00,155.81,156.15,155.05,155.95,8183
|
|
2024-10-21 09:35:00+00:00,155.96,156.33,155.51,155.95,5528
|
|
2024-10-21 09:40:00+00:00,155.91,156.22,155.76,155.93,3570
|
|
2024-10-21 09:45:00+00:00,155.95,156.26,155.66,155.9,4506
|
|
2024-10-21 09:50:00+00:00,155.92,156.34,155.75,156.13,4174
|
|
2024-10-21 09:55:00+00:00,156.13,156.66,155.88,156.6,4336
|
|
2024-10-21 10:00:00+00:00,156.65,156.92,156.5,156.65,3442
|
|
2024-10-21 10:05:00+00:00,156.69,157.07,156.37,156.5,3546
|
|
2024-10-21 10:10:00+00:00,156.52,156.58,156.1,156.36,3201
|
|
2024-10-21 10:15:00+00:00,156.34,156.76,156.3,156.71,2957
|
|
2024-10-21 10:20:00+00:00,156.69,156.75,156.25,156.3,2140
|
|
2024-10-21 10:25:00+00:00,156.28,156.29,155.76,155.82,3775
|
|
2024-10-21 10:30:00+00:00,155.82,155.96,155.56,155.59,4277
|
|
2024-10-21 10:35:00+00:00,155.58,155.71,154.66,154.66,5989
|
|
2024-10-21 10:40:00+00:00,154.68,154.88,154.4,154.55,4233
|
|
2024-10-21 10:45:00+00:00,154.56,154.73,154.15,154.61,3918
|
|
2024-10-21 10:50:00+00:00,154.62,154.83,154.45,154.74,2738
|
|
2024-10-21 10:55:00+00:00,154.73,154.87,154.61,154.73,2008
|
|
2024-10-21 11:00:00+00:00,154.72,154.98,154.51,154.7,2484
|
|
2024-10-21 11:05:00+00:00,154.68,154.73,154.21,154.36,3569
|
|
2024-10-21 11:10:00+00:00,154.36,155.01,154.23,154.89,3690
|
|
2024-10-21 11:15:00+00:00,154.86,154.92,154.66,154.89,1597
|
|
2024-10-21 11:20:00+00:00,154.91,155.11,154.78,154.89,2948
|
|
2024-10-21 11:25:00+00:00,154.91,154.99,154.6,154.83,1830
|
|
2024-10-21 11:30:00+00:00,154.8,155.2,154.65,155.17,1599
|
|
2024-10-21 11:35:00+00:00,155.17,155.43,154.96,155.38,1964
|
|
2024-10-21 11:40:00+00:00,155.38,155.55,155.31,155.47,2509
|
|
2024-10-21 11:45:00+00:00,155.48,155.82,155.44,155.78,2472
|
|
2024-10-21 11:50:00+00:00,155.79,155.91,155.63,155.68,2070
|
|
2024-10-21 11:55:00+00:00,155.67,155.96,155.67,155.87,1614
|
|
2024-10-21 12:00:00+00:00,155.87,156.27,155.86,156.06,4112
|
|
2024-10-21 12:05:00+00:00,156.06,156.16,155.9,156.11,1763
|
|
2024-10-21 12:10:00+00:00,156.12,156.37,155.85,156.37,2054
|
|
2024-10-21 12:15:00+00:00,156.37,156.62,156.34,156.62,2418
|
|
2024-10-21 12:20:00+00:00,156.61,156.62,156.32,156.41,1347
|
|
2024-10-21 12:25:00+00:00,156.38,156.41,156.12,156.28,1298
|
|
2024-10-21 12:30:00+00:00,156.29,156.43,156.21,156.37,1277
|
|
2024-10-21 12:35:00+00:00,156.37,156.45,156.08,156.16,1288
|
|
2024-10-21 12:40:00+00:00,156.18,156.29,156.14,156.17,832
|
|
2024-10-21 12:45:00+00:00,156.17,156.24,156.09,156.2,631
|
|
2024-10-21 12:50:00+00:00,156.19,156.39,156.16,156.34,1127
|
|
2024-10-21 12:55:00+00:00,156.36,156.51,156.33,156.44,1367
|
|
2024-10-21 13:00:00+00:00,156.42,156.64,156.39,156.57,1221
|
|
2024-10-21 13:05:00+00:00,156.56,156.62,156.43,156.62,757
|
|
2024-10-21 13:10:00+00:00,156.61,156.73,156.5,156.7,1311
|
|
2024-10-21 13:15:00+00:00,156.72,156.78,156.41,156.56,2143
|
|
2024-10-21 13:20:00+00:00,156.57,156.58,156.32,156.49,1362
|
|
2024-10-21 13:25:00+00:00,156.47,156.58,156.42,156.55,732
|
|
2024-10-21 13:30:00+00:00,156.56,156.9,156.55,156.9,1881
|
|
2024-10-21 13:35:00+00:00,156.89,157.3,156.87,157.3,2915
|
|
2024-10-21 13:40:00+00:00,157.3,157.31,156.97,157.05,1703
|
|
2024-10-21 13:45:00+00:00,157.06,157.11,156.94,157.05,1199
|
|
2024-10-21 13:50:00+00:00,157.07,157.09,156.87,156.95,1019
|
|
2024-10-21 13:55:00+00:00,156.97,157.07,156.9,157.02,1097
|
|
2024-10-21 14:00:00+00:00,157.02,157.19,156.92,156.97,1184
|
|
2024-10-21 14:05:00+00:00,156.96,157.0,156.65,156.73,1647
|
|
2024-10-21 14:10:00+00:00,156.77,156.98,156.77,156.9,1126
|
|
2024-10-21 14:15:00+00:00,156.92,157.06,156.89,157.01,1543
|
|
2024-10-21 14:20:00+00:00,157.02,157.04,156.63,156.9,1083
|
|
2024-10-21 14:25:00+00:00,156.9,157.07,156.89,156.98,1059
|
|
2024-10-21 14:30:00+00:00,156.94,157.07,156.84,157.0,1073
|
|
2024-10-21 14:35:00+00:00,156.99,157.03,156.86,156.86,613
|
|
2024-10-21 14:40:00+00:00,156.86,156.91,156.67,156.75,967
|
|
2024-10-21 14:45:00+00:00,156.75,156.94,156.64,156.89,1267
|
|
2024-10-21 14:50:00+00:00,156.9,156.99,156.78,156.84,710
|
|
2024-10-21 14:55:00+00:00,156.83,156.9,156.66,156.74,770
|
|
2024-10-21 15:00:00+00:00,156.72,156.81,156.61,156.73,996
|
|
2024-10-21 15:05:00+00:00,156.72,157.13,156.72,157.12,1870
|
|
2024-10-21 15:10:00+00:00,157.13,157.41,157.06,157.41,3474
|
|
2024-10-21 15:15:00+00:00,157.42,157.61,157.35,157.58,3082
|
|
2024-10-21 15:20:00+00:00,157.59,157.63,157.28,157.34,2291
|
|
2024-10-21 15:25:00+00:00,157.35,157.49,157.21,157.27,1566
|
|
2024-10-21 15:30:00+00:00,157.24,157.44,157.23,157.31,1974
|
|
2024-10-21 15:35:00+00:00,157.31,157.4,157.21,157.25,1274
|
|
2024-10-21 15:40:00+00:00,157.26,157.5,157.22,157.5,1207
|
|
2024-10-21 15:45:00+00:00,157.49,157.72,157.43,157.72,2518
|
|
2024-10-21 15:50:00+00:00,157.71,157.84,157.51,157.83,3460
|
|
2024-10-21 15:55:00+00:00,157.82,158.0,157.73,157.95,7089
|
|
2024-10-22 09:30:00+00:00,156.6,156.74,153.17,153.21,18437
|
|
2024-10-22 09:35:00+00:00,153.17,153.95,153.08,153.79,11860
|
|
2024-10-22 09:40:00+00:00,153.84,154.17,153.47,153.94,7642
|
|
2024-10-22 09:45:00+00:00,153.94,154.37,153.81,153.98,7321
|
|
2024-10-22 09:50:00+00:00,153.99,154.3,153.4,154.25,9818
|
|
2024-10-22 09:55:00+00:00,154.26,154.39,153.78,154.32,6004
|
|
2024-10-22 10:00:00+00:00,154.35,154.48,154.03,154.26,4216
|
|
2024-10-22 10:05:00+00:00,154.28,154.93,154.21,154.54,5502
|
|
2024-10-22 10:10:00+00:00,154.55,154.62,154.15,154.53,3314
|
|
2024-10-22 10:15:00+00:00,154.52,154.63,154.18,154.25,3365
|
|
2024-10-22 10:20:00+00:00,154.26,154.34,153.9,154.19,4075
|
|
2024-10-22 10:25:00+00:00,154.15,154.31,153.92,153.94,2985
|
|
2024-10-22 10:30:00+00:00,153.97,154.15,153.82,153.94,3018
|
|
2024-10-22 10:35:00+00:00,153.95,154.47,153.87,154.23,2972
|
|
2024-10-22 10:40:00+00:00,154.22,154.43,154.19,154.22,1833
|
|
2024-10-22 10:45:00+00:00,154.21,154.37,153.9,154.03,2861
|
|
2024-10-22 10:50:00+00:00,154.04,154.15,153.95,153.99,2043
|
|
2024-10-22 10:55:00+00:00,154.0,154.02,153.69,153.91,3054
|
|
2024-10-22 11:00:00+00:00,153.91,154.14,153.85,153.97,2488
|
|
2024-10-22 11:05:00+00:00,153.95,154.04,153.85,153.88,1695
|
|
2024-10-22 11:10:00+00:00,153.88,153.89,153.53,153.6,3083
|
|
2024-10-22 11:15:00+00:00,153.63,153.93,153.51,153.53,2388
|
|
2024-10-22 11:20:00+00:00,153.54,153.59,153.26,153.37,3473
|
|
2024-10-22 11:25:00+00:00,153.37,153.49,153.13,153.32,3340
|
|
2024-10-22 11:30:00+00:00,153.35,153.48,153.24,153.39,1998
|
|
2024-10-22 11:35:00+00:00,153.4,153.4,152.81,152.92,5217
|
|
2024-10-22 11:40:00+00:00,152.9,152.99,152.6,152.77,4923
|
|
2024-10-22 11:45:00+00:00,152.78,152.96,152.71,152.93,3411
|
|
2024-10-22 11:50:00+00:00,152.93,152.93,152.7,152.86,2923
|
|
2024-10-22 11:55:00+00:00,152.87,152.99,152.78,152.81,2534
|
|
2024-10-22 12:00:00+00:00,152.8,152.82,152.38,152.41,4250
|
|
2024-10-22 12:05:00+00:00,152.42,152.6,152.35,152.42,2496
|
|
2024-10-22 12:10:00+00:00,152.41,152.49,152.18,152.44,3521
|
|
2024-10-22 12:15:00+00:00,152.44,152.64,152.28,152.34,2518
|
|
2024-10-22 12:20:00+00:00,152.35,152.36,152.08,152.09,3156
|
|
2024-10-22 12:25:00+00:00,152.09,152.26,151.91,152.11,4834
|
|
2024-10-22 12:30:00+00:00,152.11,152.54,152.07,152.49,3515
|
|
2024-10-22 12:35:00+00:00,152.49,152.52,152.2,152.39,2362
|
|
2024-10-22 12:40:00+00:00,152.38,152.49,152.22,152.42,1826
|
|
2024-10-22 12:45:00+00:00,152.42,152.85,152.42,152.8,3074
|
|
2024-10-22 12:50:00+00:00,152.78,153.0,152.74,152.94,2388
|
|
2024-10-22 12:55:00+00:00,152.95,153.14,152.92,153.09,3558
|
|
2024-10-22 13:00:00+00:00,153.08,153.24,153.01,153.06,2058
|
|
2024-10-22 13:05:00+00:00,153.08,153.32,153.07,153.11,2151
|
|
2024-10-22 13:10:00+00:00,153.11,153.22,153.0,153.21,1733
|
|
2024-10-22 13:15:00+00:00,153.2,153.35,153.11,153.28,1444
|
|
2024-10-22 13:20:00+00:00,153.29,153.37,153.22,153.28,1570
|
|
2024-10-22 13:25:00+00:00,153.27,153.41,153.19,153.24,1504
|
|
2024-10-22 13:30:00+00:00,153.24,153.33,153.08,153.31,1661
|
|
2024-10-22 13:35:00+00:00,153.3,153.66,153.27,153.58,2855
|
|
2024-10-22 13:40:00+00:00,153.58,153.8,153.3,153.32,3010
|
|
2024-10-22 13:45:00+00:00,153.35,153.55,153.32,153.51,1548
|
|
2024-10-22 13:50:00+00:00,153.53,153.69,153.49,153.63,1725
|
|
2024-10-22 13:55:00+00:00,153.65,153.85,153.64,153.74,2282
|
|
2024-10-22 14:00:00+00:00,153.73,154.07,153.65,154.05,3167
|
|
2024-10-22 14:05:00+00:00,154.05,154.11,153.72,153.81,3375
|
|
2024-10-22 14:10:00+00:00,153.79,153.83,153.41,153.47,2306
|
|
2024-10-22 14:15:00+00:00,153.47,153.74,153.45,153.58,1279
|
|
2024-10-22 14:20:00+00:00,153.59,153.89,153.42,153.82,2547
|
|
2024-10-22 14:25:00+00:00,153.8,153.93,153.72,153.79,1430
|
|
2024-10-22 14:30:00+00:00,153.79,153.84,153.54,153.67,1487
|
|
2024-10-22 14:35:00+00:00,153.68,153.71,153.6,153.61,1026
|
|
2024-10-22 14:40:00+00:00,153.61,153.83,153.55,153.69,2086
|
|
2024-10-22 14:45:00+00:00,153.71,153.9,153.69,153.86,1613
|
|
2024-10-22 14:50:00+00:00,153.85,154.06,153.81,153.9,2401
|
|
2024-10-22 14:55:00+00:00,153.92,154.03,153.86,153.98,1384
|
|
2024-10-22 15:00:00+00:00,153.97,154.14,153.95,153.97,1669
|
|
2024-10-22 15:05:00+00:00,153.98,154.1,153.92,154.09,1369
|
|
2024-10-22 15:10:00+00:00,154.1,154.18,154.02,154.14,1435
|
|
2024-10-22 15:15:00+00:00,154.14,154.17,154.03,154.07,1439
|
|
2024-10-22 15:20:00+00:00,154.06,154.12,153.94,154.08,1369
|
|
2024-10-22 15:25:00+00:00,154.08,154.34,154.07,154.31,2651
|
|
2024-10-22 15:30:00+00:00,154.31,154.39,153.98,154.0,2963
|
|
2024-10-22 15:35:00+00:00,154.01,154.18,153.96,154.03,1722
|
|
2024-10-22 15:40:00+00:00,154.03,154.09,153.92,154.03,1868
|
|
2024-10-22 15:45:00+00:00,154.02,154.39,154.01,154.28,3233
|
|
2024-10-22 15:50:00+00:00,154.27,154.57,154.19,154.51,5086
|
|
2024-10-22 15:55:00+00:00,154.53,154.59,153.99,154.06,9122
|
|
2024-10-23 09:30:00+00:00,153.01,153.45,152.01,152.91,9050
|
|
2024-10-23 09:35:00+00:00,152.94,153.35,152.64,152.9,5428
|
|
2024-10-23 09:40:00+00:00,152.86,153.34,152.82,153.11,2948
|
|
2024-10-23 09:45:00+00:00,153.13,153.13,152.75,152.96,3433
|
|
2024-10-23 09:50:00+00:00,152.98,153.07,152.51,152.68,3761
|
|
2024-10-23 09:55:00+00:00,152.73,153.0,152.43,152.44,3415
|
|
2024-10-23 10:00:00+00:00,152.47,152.61,151.74,151.93,6563
|
|
2024-10-23 10:05:00+00:00,151.92,152.02,151.21,151.44,6413
|
|
2024-10-23 10:10:00+00:00,151.48,152.23,151.39,152.09,3969
|
|
2024-10-23 10:15:00+00:00,152.08,152.37,151.92,151.93,2734
|
|
2024-10-23 10:20:00+00:00,151.93,152.35,151.8,152.12,2462
|
|
2024-10-23 10:25:00+00:00,152.11,152.85,152.03,152.83,4384
|
|
2024-10-23 10:30:00+00:00,152.83,153.03,152.71,152.95,3728
|
|
2024-10-23 10:35:00+00:00,152.94,153.09,152.81,152.9,2880
|
|
2024-10-23 10:40:00+00:00,152.91,153.1,152.78,153.01,2093
|
|
2024-10-23 10:45:00+00:00,153.0,153.13,152.84,152.88,2490
|
|
2024-10-23 10:50:00+00:00,152.87,152.93,152.56,152.62,2777
|
|
2024-10-23 10:55:00+00:00,152.62,152.78,152.36,152.37,1962
|
|
2024-10-23 11:00:00+00:00,152.38,153.0,152.28,152.98,2649
|
|
2024-10-23 11:05:00+00:00,152.95,153.0,152.57,152.71,1436
|
|
2024-10-23 11:10:00+00:00,152.74,152.81,152.04,152.24,2493
|
|
2024-10-23 11:15:00+00:00,152.25,152.37,152.01,152.04,2202
|
|
2024-10-23 11:20:00+00:00,152.05,152.45,152.03,152.28,1828
|
|
2024-10-23 11:25:00+00:00,152.29,152.32,151.93,151.95,1828
|
|
2024-10-23 11:30:00+00:00,151.95,152.14,151.93,152.07,1257
|
|
2024-10-23 11:35:00+00:00,152.08,152.44,152.08,152.34,1518
|
|
2024-10-23 11:40:00+00:00,152.36,152.51,152.23,152.5,1299
|
|
2024-10-23 11:45:00+00:00,152.49,152.65,152.44,152.46,1463
|
|
2024-10-23 11:50:00+00:00,152.47,152.61,152.26,152.41,1419
|
|
2024-10-23 11:55:00+00:00,152.4,152.92,152.34,152.91,1842
|
|
2024-10-23 12:00:00+00:00,152.87,152.93,152.32,152.4,1382
|
|
2024-10-23 12:05:00+00:00,152.41,152.57,152.23,152.47,1704
|
|
2024-10-23 12:10:00+00:00,152.48,152.52,152.32,152.37,787
|
|
2024-10-23 12:15:00+00:00,152.36,152.48,152.25,152.35,1571
|
|
2024-10-23 12:20:00+00:00,152.34,152.48,152.17,152.24,1363
|
|
2024-10-23 12:25:00+00:00,152.23,152.43,152.2,152.26,1423
|
|
2024-10-23 12:30:00+00:00,152.26,152.45,152.04,152.41,1758
|
|
2024-10-23 12:35:00+00:00,152.41,152.6,152.4,152.54,1351
|
|
2024-10-23 12:40:00+00:00,152.53,152.75,152.46,152.63,932
|
|
2024-10-23 12:45:00+00:00,152.65,152.77,152.6,152.73,1093
|
|
2024-10-23 12:50:00+00:00,152.73,152.74,152.37,152.4,1283
|
|
2024-10-23 12:55:00+00:00,152.39,152.59,152.37,152.43,1190
|
|
2024-10-23 13:00:00+00:00,152.43,152.43,152.03,152.06,1689
|
|
2024-10-23 13:05:00+00:00,152.06,152.28,151.95,152.04,2230
|
|
2024-10-23 13:10:00+00:00,152.03,152.11,151.35,151.38,2806
|
|
2024-10-23 13:15:00+00:00,151.4,151.56,151.35,151.42,1962
|
|
2024-10-23 13:20:00+00:00,151.42,151.51,151.23,151.32,2302
|
|
2024-10-23 13:25:00+00:00,151.3,151.55,151.28,151.54,1493
|
|
2024-10-23 13:30:00+00:00,151.53,151.53,151.26,151.39,1631
|
|
2024-10-23 13:35:00+00:00,151.39,151.4,150.88,150.98,3846
|
|
2024-10-23 13:40:00+00:00,150.96,151.01,150.79,150.84,2162
|
|
2024-10-23 13:45:00+00:00,150.83,151.12,150.75,151.06,2493
|
|
2024-10-23 13:50:00+00:00,151.07,151.15,150.68,150.86,2151
|
|
2024-10-23 13:55:00+00:00,150.86,150.93,150.75,150.79,1645
|
|
2024-10-23 14:00:00+00:00,150.76,151.08,150.74,150.8,1659
|
|
2024-10-23 14:05:00+00:00,150.79,150.93,150.52,150.87,2566
|
|
2024-10-23 14:10:00+00:00,150.87,150.91,150.67,150.73,1421
|
|
2024-10-23 14:15:00+00:00,150.75,150.84,150.52,150.6,1724
|
|
2024-10-23 14:20:00+00:00,150.62,151.07,150.61,151.05,2004
|
|
2024-10-23 14:25:00+00:00,151.03,151.37,151.01,151.19,1940
|
|
2024-10-23 14:30:00+00:00,151.18,151.56,151.08,151.52,2288
|
|
2024-10-23 14:35:00+00:00,151.51,151.68,151.34,151.58,1355
|
|
2024-10-23 14:40:00+00:00,151.56,151.86,151.46,151.85,1907
|
|
2024-10-23 14:45:00+00:00,151.84,152.18,151.82,152.18,2773
|
|
2024-10-23 14:50:00+00:00,152.18,152.36,152.08,152.18,2411
|
|
2024-10-23 14:55:00+00:00,152.19,152.27,151.97,152.19,2183
|
|
2024-10-23 15:00:00+00:00,152.14,152.4,152.11,152.35,2536
|
|
2024-10-23 15:05:00+00:00,152.36,152.36,152.01,152.1,2023
|
|
2024-10-23 15:10:00+00:00,152.1,152.12,151.67,151.78,2433
|
|
2024-10-23 15:15:00+00:00,151.78,152.14,151.78,152.08,1504
|
|
2024-10-23 15:20:00+00:00,152.08,152.45,151.97,152.43,1974
|
|
2024-10-23 15:25:00+00:00,152.44,152.74,152.31,152.44,3244
|
|
2024-10-23 15:30:00+00:00,152.45,152.46,152.05,152.19,2846
|
|
2024-10-23 15:35:00+00:00,152.19,152.55,152.18,152.53,2053
|
|
2024-10-23 15:40:00+00:00,152.54,152.85,152.45,152.8,3143
|
|
2024-10-23 15:45:00+00:00,152.83,152.85,152.51,152.73,1849
|
|
2024-10-23 15:50:00+00:00,152.73,153.05,152.68,152.72,3821
|
|
2024-10-23 15:55:00+00:00,152.71,153.03,152.63,152.91,5394
|
|
2024-10-24 09:30:00+00:00,154.74,155.19,154.07,154.62,10029
|
|
2024-10-24 09:35:00+00:00,154.62,155.09,154.5,154.64,5712
|
|
2024-10-24 09:40:00+00:00,154.64,154.74,153.85,154.74,4803
|
|
2024-10-24 09:45:00+00:00,154.69,154.87,153.98,154.3,4107
|
|
2024-10-24 09:50:00+00:00,154.31,154.72,154.25,154.45,2981
|
|
2024-10-24 09:55:00+00:00,154.44,154.48,153.86,154.08,2909
|
|
2024-10-24 10:00:00+00:00,154.13,154.35,153.71,153.9,4613
|
|
2024-10-24 10:05:00+00:00,153.96,154.02,153.47,153.96,3509
|
|
2024-10-24 10:10:00+00:00,153.98,154.3,153.88,154.1,2597
|
|
2024-10-24 10:15:00+00:00,154.11,154.53,154.1,154.28,2588
|
|
2024-10-24 10:20:00+00:00,154.28,154.48,154.12,154.45,2280
|
|
2024-10-24 10:25:00+00:00,154.45,154.58,153.7,153.72,3557
|
|
2024-10-24 10:30:00+00:00,153.75,154.25,153.75,154.17,2759
|
|
2024-10-24 10:35:00+00:00,154.19,154.22,153.98,154.06,1365
|
|
2024-10-24 10:40:00+00:00,154.05,154.06,153.72,153.73,1867
|
|
2024-10-24 10:45:00+00:00,153.76,153.83,153.46,153.56,2836
|
|
2024-10-24 10:50:00+00:00,153.58,153.72,153.3,153.4,4066
|
|
2024-10-24 10:55:00+00:00,153.4,153.48,153.25,153.36,1864
|
|
2024-10-24 11:00:00+00:00,153.38,153.75,153.32,153.67,2314
|
|
2024-10-24 11:05:00+00:00,153.67,153.7,153.32,153.67,1848
|
|
2024-10-24 11:10:00+00:00,153.69,154.04,153.66,153.96,1987
|
|
2024-10-24 11:15:00+00:00,153.94,154.09,153.89,154.04,1644
|
|
2024-10-24 11:20:00+00:00,154.02,154.04,153.5,153.65,1923
|
|
2024-10-24 11:25:00+00:00,153.65,153.72,153.46,153.53,1525
|
|
2024-10-24 11:30:00+00:00,153.51,153.62,153.43,153.56,1074
|
|
2024-10-24 11:35:00+00:00,153.55,153.58,153.04,153.09,2221
|
|
2024-10-24 11:40:00+00:00,153.11,153.28,152.96,152.98,2513
|
|
2024-10-24 11:45:00+00:00,153.0,153.08,152.45,152.5,3993
|
|
2024-10-24 11:50:00+00:00,152.5,152.84,152.46,152.82,2376
|
|
2024-10-24 11:55:00+00:00,152.82,153.08,152.75,153.04,1753
|
|
2024-10-24 12:00:00+00:00,153.03,153.09,152.72,152.85,1549
|
|
2024-10-24 12:05:00+00:00,152.84,152.9,152.5,152.66,1620
|
|
2024-10-24 12:10:00+00:00,152.65,152.7,152.35,152.48,1799
|
|
2024-10-24 12:15:00+00:00,152.5,152.63,152.42,152.62,1338
|
|
2024-10-24 12:20:00+00:00,152.63,152.85,152.49,152.82,1367
|
|
2024-10-24 12:25:00+00:00,152.81,153.01,152.78,152.96,1006
|
|
2024-10-24 12:30:00+00:00,152.99,153.22,152.97,153.14,1495
|
|
2024-10-24 12:35:00+00:00,153.15,153.21,153.03,153.12,1626
|
|
2024-10-24 12:40:00+00:00,153.13,153.21,153.07,153.16,734
|
|
2024-10-24 12:45:00+00:00,153.16,153.27,153.06,153.23,1210
|
|
2024-10-24 12:50:00+00:00,153.27,153.32,152.96,153.03,1196
|
|
2024-10-24 12:55:00+00:00,153.04,153.13,152.97,152.99,623
|
|
2024-10-24 13:00:00+00:00,152.97,153.42,152.93,153.35,1043
|
|
2024-10-24 13:05:00+00:00,153.35,153.52,153.28,153.33,1811
|
|
2024-10-24 13:10:00+00:00,153.32,153.43,153.25,153.25,618
|
|
2024-10-24 13:15:00+00:00,153.26,153.28,153.0,153.25,1157
|
|
2024-10-24 13:20:00+00:00,153.21,153.24,153.05,153.08,1543
|
|
2024-10-24 13:25:00+00:00,153.09,153.19,152.98,153.13,981
|
|
2024-10-24 13:30:00+00:00,153.14,153.29,153.09,153.21,675
|
|
2024-10-24 13:35:00+00:00,153.21,153.39,153.21,153.37,802
|
|
2024-10-24 13:40:00+00:00,153.36,153.55,153.31,153.5,1564
|
|
2024-10-24 13:45:00+00:00,153.5,153.52,153.09,153.18,1502
|
|
2024-10-24 13:50:00+00:00,153.17,153.26,153.11,153.15,531
|
|
2024-10-24 13:55:00+00:00,153.16,153.29,152.95,153.11,1463
|
|
2024-10-24 14:00:00+00:00,153.12,153.25,152.9,153.25,1159
|
|
2024-10-24 14:05:00+00:00,153.24,153.37,153.21,153.28,790
|
|
2024-10-24 14:10:00+00:00,153.27,153.44,153.22,153.43,1378
|
|
2024-10-24 14:15:00+00:00,153.43,153.47,153.31,153.4,857
|
|
2024-10-24 14:20:00+00:00,153.42,153.55,153.4,153.47,949
|
|
2024-10-24 14:25:00+00:00,153.46,153.5,153.17,153.28,1054
|
|
2024-10-24 14:30:00+00:00,153.3,153.33,153.17,153.21,539
|
|
2024-10-24 14:35:00+00:00,153.22,153.29,153.08,153.23,1101
|
|
2024-10-24 14:40:00+00:00,153.2,153.32,153.12,153.31,705
|
|
2024-10-24 14:45:00+00:00,153.31,153.33,153.23,153.3,699
|
|
2024-10-24 14:50:00+00:00,153.32,153.43,153.26,153.43,988
|
|
2024-10-24 14:55:00+00:00,153.44,153.61,153.41,153.61,1476
|
|
2024-10-24 15:00:00+00:00,153.6,153.61,153.33,153.34,1300
|
|
2024-10-24 15:05:00+00:00,153.33,153.62,153.25,153.58,1172
|
|
2024-10-24 15:10:00+00:00,153.56,153.77,153.53,153.69,1415
|
|
2024-10-24 15:15:00+00:00,153.69,153.74,153.57,153.73,1165
|
|
2024-10-24 15:20:00+00:00,153.72,153.84,153.72,153.73,1233
|
|
2024-10-24 15:25:00+00:00,153.74,153.92,153.71,153.8,1449
|
|
2024-10-24 15:30:00+00:00,153.8,153.99,153.77,153.93,1948
|
|
2024-10-24 15:35:00+00:00,153.93,154.03,153.83,153.87,1578
|
|
2024-10-24 15:40:00+00:00,153.86,153.87,153.58,153.65,1435
|
|
2024-10-24 15:45:00+00:00,153.63,153.84,153.6,153.84,1750
|
|
2024-10-24 15:50:00+00:00,153.83,153.91,153.38,153.59,2644
|
|
2024-10-24 15:55:00+00:00,153.6,153.74,153.32,153.43,6849
|
|
2024-10-25 09:30:00+00:00,155.4,156.35,155.05,156.29,13291
|
|
2024-10-25 09:35:00+00:00,156.29,156.86,156.22,156.72,8636
|
|
2024-10-25 09:40:00+00:00,156.7,157.62,156.57,157.34,8153
|
|
2024-10-25 09:45:00+00:00,157.36,157.83,157.22,157.49,6811
|
|
2024-10-25 09:50:00+00:00,157.5,157.85,157.15,157.53,4684
|
|
2024-10-25 09:55:00+00:00,157.51,158.11,157.42,157.91,4959
|
|
2024-10-25 10:00:00+00:00,157.9,158.65,157.9,158.56,7410
|
|
2024-10-25 10:05:00+00:00,158.56,158.72,158.2,158.69,5362
|
|
2024-10-25 10:10:00+00:00,158.68,158.91,158.11,158.13,5252
|
|
2024-10-25 10:15:00+00:00,158.15,158.24,157.7,157.91,6768
|
|
2024-10-25 10:20:00+00:00,157.93,158.42,157.87,158.23,3195
|
|
2024-10-25 10:25:00+00:00,158.23,158.67,157.94,158.53,3451
|
|
2024-10-25 10:30:00+00:00,158.52,158.57,157.84,157.97,4409
|
|
2024-10-25 10:35:00+00:00,157.99,158.09,157.62,157.86,2424
|
|
2024-10-25 10:40:00+00:00,157.88,158.05,157.28,157.37,3081
|
|
2024-10-25 10:45:00+00:00,157.39,157.57,157.05,157.25,2932
|
|
2024-10-25 10:50:00+00:00,157.26,157.47,157.16,157.33,1942
|
|
2024-10-25 10:55:00+00:00,157.34,157.54,157.11,157.51,2332
|
|
2024-10-25 11:00:00+00:00,157.51,157.63,157.08,157.3,3008
|
|
2024-10-25 11:05:00+00:00,157.3,157.53,157.16,157.23,1974
|
|
2024-10-25 11:10:00+00:00,157.24,157.51,157.1,157.48,2200
|
|
2024-10-25 11:15:00+00:00,157.49,157.89,157.38,157.87,2555
|
|
2024-10-25 11:20:00+00:00,157.86,157.92,157.66,157.84,2152
|
|
2024-10-25 11:25:00+00:00,157.87,157.87,157.2,157.33,2591
|
|
2024-10-25 11:30:00+00:00,157.34,157.62,157.3,157.57,1625
|
|
2024-10-25 11:35:00+00:00,157.56,157.58,157.31,157.42,1404
|
|
2024-10-25 11:40:00+00:00,157.46,157.86,157.45,157.86,2115
|
|
2024-10-25 11:45:00+00:00,157.85,158.15,157.84,157.9,3054
|
|
2024-10-25 11:50:00+00:00,157.93,157.97,157.6,157.73,2478
|
|
2024-10-25 11:55:00+00:00,157.74,157.86,157.61,157.82,1405
|
|
2024-10-25 12:00:00+00:00,157.82,157.92,157.63,157.75,1295
|
|
2024-10-25 12:05:00+00:00,157.73,157.83,157.37,157.59,1903
|
|
2024-10-25 12:10:00+00:00,157.59,157.68,157.39,157.6,1274
|
|
2024-10-25 12:15:00+00:00,157.6,157.93,157.55,157.9,1195
|
|
2024-10-25 12:20:00+00:00,157.89,158.21,157.85,158.15,1996
|
|
2024-10-25 12:25:00+00:00,158.16,158.27,158.03,158.24,1194
|
|
2024-10-25 12:30:00+00:00,158.24,158.27,157.95,158.19,1345
|
|
2024-10-25 12:35:00+00:00,158.19,158.28,158.04,158.07,1146
|
|
2024-10-25 12:40:00+00:00,158.03,158.1,157.86,158.06,1452
|
|
2024-10-25 12:45:00+00:00,158.08,158.16,157.72,157.75,1248
|
|
2024-10-25 12:50:00+00:00,157.74,158.1,157.73,158.03,1055
|
|
2024-10-25 12:55:00+00:00,158.06,158.09,157.92,157.99,662
|
|
2024-10-25 13:00:00+00:00,158.0,158.01,157.83,157.99,1098
|
|
2024-10-25 13:05:00+00:00,158.0,158.0,157.7,157.92,1055
|
|
2024-10-25 13:10:00+00:00,157.93,157.93,157.6,157.68,1003
|
|
2024-10-25 13:15:00+00:00,157.68,157.71,157.42,157.56,1615
|
|
2024-10-25 13:20:00+00:00,157.54,157.54,156.94,157.28,3426
|
|
2024-10-25 13:25:00+00:00,157.25,157.3,157.0,157.0,1324
|
|
2024-10-25 13:30:00+00:00,156.99,157.15,156.69,156.73,2105
|
|
2024-10-25 13:35:00+00:00,156.73,156.92,156.6,156.83,1798
|
|
2024-10-25 13:40:00+00:00,156.84,156.86,156.06,156.12,3137
|
|
2024-10-25 13:45:00+00:00,156.12,156.89,156.11,156.83,2749
|
|
2024-10-25 13:50:00+00:00,156.81,156.97,156.73,156.76,1544
|
|
2024-10-25 13:55:00+00:00,156.75,156.76,156.3,156.33,1567
|
|
2024-10-25 14:00:00+00:00,156.35,156.44,155.88,156.37,2395
|
|
2024-10-25 14:05:00+00:00,156.35,156.37,155.83,155.86,1894
|
|
2024-10-25 14:10:00+00:00,155.86,156.23,155.69,156.13,1788
|
|
2024-10-25 14:15:00+00:00,156.13,156.35,156.08,156.33,2124
|
|
2024-10-25 14:20:00+00:00,156.33,156.47,156.15,156.17,1400
|
|
2024-10-25 14:25:00+00:00,156.18,156.66,156.1,156.55,2020
|
|
2024-10-25 14:30:00+00:00,156.56,156.59,156.31,156.57,1696
|
|
2024-10-25 14:35:00+00:00,156.56,156.73,156.5,156.68,1306
|
|
2024-10-25 14:40:00+00:00,156.68,156.68,156.48,156.63,1052
|
|
2024-10-25 14:45:00+00:00,156.63,156.74,156.51,156.69,1260
|
|
2024-10-25 14:50:00+00:00,156.71,156.73,156.41,156.61,1490
|
|
2024-10-25 14:55:00+00:00,156.61,156.68,156.5,156.65,1327
|
|
2024-10-25 15:00:00+00:00,156.6,156.62,156.37,156.4,1830
|
|
2024-10-25 15:05:00+00:00,156.39,156.55,156.34,156.46,1007
|
|
2024-10-25 15:10:00+00:00,156.44,156.57,156.09,156.23,1892
|
|
2024-10-25 15:15:00+00:00,156.22,156.43,156.2,156.21,1203
|
|
2024-10-25 15:20:00+00:00,156.2,156.28,156.11,156.17,1394
|
|
2024-10-25 15:25:00+00:00,156.17,156.36,156.17,156.3,1545
|
|
2024-10-25 15:30:00+00:00,156.32,156.51,156.19,156.38,1692
|
|
2024-10-25 15:35:00+00:00,156.37,156.68,156.34,156.57,1822
|
|
2024-10-25 15:40:00+00:00,156.58,156.67,156.51,156.59,967
|
|
2024-10-25 15:45:00+00:00,156.61,156.62,156.44,156.52,1594
|
|
2024-10-25 15:50:00+00:00,156.53,156.7,156.35,156.67,2846
|
|
2024-10-25 15:55:00+00:00,156.64,156.65,156.14,156.22,7196
|
|
2024-10-28 09:30:00+00:00,158.5,158.87,157.18,157.71,14158
|
|
2024-10-28 09:35:00+00:00,157.68,158.52,157.6,158.35,6487
|
|
2024-10-28 09:40:00+00:00,158.35,158.53,157.86,157.93,6854
|
|
2024-10-28 09:45:00+00:00,157.91,158.8,157.04,158.41,8032
|
|
2024-10-28 09:50:00+00:00,158.38,158.49,157.67,157.78,3209
|
|
2024-10-28 09:55:00+00:00,157.78,158.25,157.75,158.0,3642
|
|
2024-10-28 10:00:00+00:00,158.01,158.85,158.01,158.69,5047
|
|
2024-10-28 10:05:00+00:00,158.7,158.88,158.17,158.76,4691
|
|
2024-10-28 10:10:00+00:00,158.74,159.38,158.32,159.3,7123
|
|
2024-10-28 10:15:00+00:00,159.33,159.38,158.88,159.2,4086
|
|
2024-10-28 10:20:00+00:00,159.2,159.67,159.08,159.57,4802
|
|
2024-10-28 10:25:00+00:00,159.57,160.06,159.46,160.05,7551
|
|
2024-10-28 10:30:00+00:00,160.06,160.28,159.41,159.52,6435
|
|
2024-10-28 10:35:00+00:00,159.52,159.66,159.15,159.65,4596
|
|
2024-10-28 10:40:00+00:00,159.65,160.17,159.33,159.41,4341
|
|
2024-10-28 10:45:00+00:00,159.41,159.61,159.3,159.53,2627
|
|
2024-10-28 10:50:00+00:00,159.55,159.64,159.17,159.45,2323
|
|
2024-10-28 10:55:00+00:00,159.42,159.47,158.9,159.16,3613
|
|
2024-10-28 11:00:00+00:00,159.14,159.19,158.65,159.05,3373
|
|
2024-10-28 11:05:00+00:00,159.07,159.18,158.66,158.82,2401
|
|
2024-10-28 11:10:00+00:00,158.81,159.04,158.67,158.92,2071
|
|
2024-10-28 11:15:00+00:00,158.92,158.98,158.52,158.65,2734
|
|
2024-10-28 11:20:00+00:00,158.64,158.81,158.38,158.65,2322
|
|
2024-10-28 11:25:00+00:00,158.64,158.87,158.63,158.78,1479
|
|
2024-10-28 11:30:00+00:00,158.77,158.79,158.36,158.66,2242
|
|
2024-10-28 11:35:00+00:00,158.66,158.73,158.5,158.62,1200
|
|
2024-10-28 11:40:00+00:00,158.63,158.79,158.5,158.62,1372
|
|
2024-10-28 11:45:00+00:00,158.62,158.84,158.52,158.76,1547
|
|
2024-10-28 11:50:00+00:00,158.76,158.92,158.63,158.81,1720
|
|
2024-10-28 11:55:00+00:00,158.79,158.87,158.58,158.74,1442
|
|
2024-10-28 12:00:00+00:00,158.72,158.96,158.52,158.91,1604
|
|
2024-10-28 12:05:00+00:00,158.9,159.27,158.86,159.26,2475
|
|
2024-10-28 12:10:00+00:00,159.25,159.35,159.15,159.15,1834
|
|
2024-10-28 12:15:00+00:00,159.16,159.31,159.13,159.3,1588
|
|
2024-10-28 12:20:00+00:00,159.31,159.48,159.22,159.24,1685
|
|
2024-10-28 12:25:00+00:00,159.22,159.23,159.01,159.19,1647
|
|
2024-10-28 12:30:00+00:00,159.18,159.18,158.76,158.83,1664
|
|
2024-10-28 12:35:00+00:00,158.84,158.89,158.72,158.81,1259
|
|
2024-10-28 12:40:00+00:00,158.78,159.08,158.75,159.04,1316
|
|
2024-10-28 12:45:00+00:00,159.05,159.1,158.85,158.95,1113
|
|
2024-10-28 12:50:00+00:00,158.99,159.0,158.88,158.91,732
|
|
2024-10-28 12:55:00+00:00,158.93,158.97,158.84,158.87,763
|
|
2024-10-28 13:00:00+00:00,158.86,159.12,158.78,159.01,1250
|
|
2024-10-28 13:05:00+00:00,159.01,159.29,159.01,159.25,1129
|
|
2024-10-28 13:10:00+00:00,159.25,159.25,159.0,159.1,1209
|
|
2024-10-28 13:15:00+00:00,159.1,159.42,159.1,159.41,1485
|
|
2024-10-28 13:20:00+00:00,159.41,159.58,159.39,159.49,1840
|
|
2024-10-28 13:25:00+00:00,159.5,159.56,159.42,159.48,1530
|
|
2024-10-28 13:30:00+00:00,159.49,159.63,159.32,159.6,1694
|
|
2024-10-28 13:35:00+00:00,159.6,159.63,159.43,159.61,1087
|
|
2024-10-28 13:40:00+00:00,159.62,159.75,159.55,159.58,1415
|
|
2024-10-28 13:45:00+00:00,159.59,159.72,159.46,159.51,1128
|
|
2024-10-28 13:50:00+00:00,159.52,159.81,159.45,159.74,1508
|
|
2024-10-28 13:55:00+00:00,159.73,159.82,159.66,159.8,965
|
|
2024-10-28 14:00:00+00:00,159.76,159.77,159.46,159.48,1646
|
|
2024-10-28 14:05:00+00:00,159.47,159.48,159.26,159.34,2433
|
|
2024-10-28 14:10:00+00:00,159.35,159.41,159.23,159.33,2580
|
|
2024-10-28 14:15:00+00:00,159.3,159.37,159.06,159.32,2932
|
|
2024-10-28 14:20:00+00:00,159.3,159.33,159.1,159.16,1746
|
|
2024-10-28 14:25:00+00:00,159.16,159.27,159.07,159.15,1468
|
|
2024-10-28 14:30:00+00:00,159.14,159.3,159.06,159.11,1503
|
|
2024-10-28 14:35:00+00:00,159.11,159.3,158.98,159.27,1789
|
|
2024-10-28 14:40:00+00:00,159.27,159.31,159.11,159.17,1434
|
|
2024-10-28 14:45:00+00:00,159.17,159.3,159.02,159.3,1511
|
|
2024-10-28 14:50:00+00:00,159.29,159.57,159.19,159.5,2346
|
|
2024-10-28 14:55:00+00:00,159.48,159.52,159.27,159.3,1980
|
|
2024-10-28 15:00:00+00:00,159.28,159.53,159.14,159.23,2263
|
|
2024-10-28 15:05:00+00:00,159.21,159.21,158.89,158.98,2315
|
|
2024-10-28 15:10:00+00:00,158.99,159.17,158.97,159.07,2179
|
|
2024-10-28 15:15:00+00:00,159.05,159.12,158.77,158.78,2191
|
|
2024-10-28 15:20:00+00:00,158.79,158.95,158.78,158.95,1735
|
|
2024-10-28 15:25:00+00:00,158.94,158.94,158.7,158.78,1883
|
|
2024-10-28 15:30:00+00:00,158.75,159.17,158.66,159.17,2073
|
|
2024-10-28 15:35:00+00:00,159.14,159.24,159.03,159.09,1740
|
|
2024-10-28 15:40:00+00:00,159.09,159.54,159.09,159.5,2452
|
|
2024-10-28 15:45:00+00:00,159.49,159.65,159.48,159.6,2379
|
|
2024-10-28 15:50:00+00:00,159.6,159.88,159.54,159.86,3991
|
|
2024-10-28 15:55:00+00:00,159.87,159.97,159.64,159.92,7844
|
|
2024-10-29 09:30:00+00:00,161.1,161.31,159.17,159.2,13501
|
|
2024-10-29 09:35:00+00:00,159.17,159.89,158.94,159.74,8616
|
|
2024-10-29 09:40:00+00:00,159.72,160.57,159.61,160.57,7202
|
|
2024-10-29 09:45:00+00:00,160.56,161.22,160.53,161.04,9318
|
|
2024-10-29 09:50:00+00:00,161.02,161.7,160.85,161.69,7880
|
|
2024-10-29 09:55:00+00:00,161.68,162.02,161.35,161.87,7428
|
|
2024-10-29 10:00:00+00:00,161.85,162.15,161.31,161.87,5715
|
|
2024-10-29 10:05:00+00:00,161.79,162.0,161.55,161.71,3543
|
|
2024-10-29 10:10:00+00:00,161.72,162.6,161.65,162.12,6170
|
|
2024-10-29 10:15:00+00:00,162.13,162.46,162.01,162.33,3864
|
|
2024-10-29 10:20:00+00:00,162.3,163.18,162.18,163.07,9530
|
|
2024-10-29 10:25:00+00:00,163.06,163.26,162.15,162.33,8755
|
|
2024-10-29 10:30:00+00:00,162.29,162.86,162.22,162.45,4872
|
|
2024-10-29 10:35:00+00:00,162.46,162.95,161.95,162.06,5653
|
|
2024-10-29 10:40:00+00:00,162.1,162.38,161.93,162.06,4888
|
|
2024-10-29 10:45:00+00:00,162.06,162.42,161.95,162.35,3291
|
|
2024-10-29 10:50:00+00:00,162.37,162.53,162.16,162.39,2498
|
|
2024-10-29 10:55:00+00:00,162.36,162.61,162.01,162.61,3371
|
|
2024-10-29 11:00:00+00:00,162.59,162.99,162.41,162.98,4094
|
|
2024-10-29 11:05:00+00:00,162.98,163.2,162.84,163.0,4045
|
|
2024-10-29 11:10:00+00:00,163.05,163.19,162.82,163.17,2464
|
|
2024-10-29 11:15:00+00:00,163.18,163.5,163.01,163.27,4445
|
|
2024-10-29 11:20:00+00:00,163.25,163.61,163.04,163.45,5647
|
|
2024-10-29 11:25:00+00:00,163.46,163.56,163.21,163.31,2890
|
|
2024-10-29 11:30:00+00:00,163.31,163.38,163.14,163.22,2421
|
|
2024-10-29 11:35:00+00:00,163.24,163.63,163.16,163.58,2441
|
|
2024-10-29 11:40:00+00:00,163.57,163.94,163.56,163.83,4996
|
|
2024-10-29 11:45:00+00:00,163.82,163.98,163.75,163.95,2589
|
|
2024-10-29 11:50:00+00:00,163.95,164.05,163.3,163.56,6313
|
|
2024-10-29 11:55:00+00:00,163.58,164.11,163.53,164.08,3557
|
|
2024-10-29 12:00:00+00:00,164.08,164.16,163.72,163.84,3918
|
|
2024-10-29 12:05:00+00:00,163.85,163.95,163.73,163.86,1500
|
|
2024-10-29 12:10:00+00:00,163.86,164.0,163.86,164.0,1705
|
|
2024-10-29 12:15:00+00:00,164.0,164.18,163.84,163.89,2605
|
|
2024-10-29 12:20:00+00:00,163.88,164.13,163.62,164.06,2290
|
|
2024-10-29 12:25:00+00:00,164.06,164.07,163.66,163.73,2423
|
|
2024-10-29 12:30:00+00:00,163.76,163.78,163.35,163.45,2796
|
|
2024-10-29 12:35:00+00:00,163.47,164.75,163.17,164.43,9041
|
|
2024-10-29 12:40:00+00:00,164.38,164.38,162.85,163.03,9001
|
|
2024-10-29 12:45:00+00:00,163.02,163.13,162.83,162.98,4181
|
|
2024-10-29 12:50:00+00:00,162.97,163.5,162.96,163.41,3753
|
|
2024-10-29 12:55:00+00:00,163.42,163.73,163.36,163.69,3128
|
|
2024-10-29 13:00:00+00:00,163.7,163.99,163.62,163.81,3325
|
|
2024-10-29 13:05:00+00:00,163.81,163.98,163.7,163.78,2145
|
|
2024-10-29 13:10:00+00:00,163.78,164.05,163.74,164.02,2248
|
|
2024-10-29 13:15:00+00:00,164.01,164.25,163.97,164.21,2394
|
|
2024-10-29 13:20:00+00:00,164.22,164.44,164.03,164.37,2610
|
|
2024-10-29 13:25:00+00:00,164.37,164.4,163.94,164.11,2765
|
|
2024-10-29 13:30:00+00:00,164.14,164.44,164.05,164.39,3227
|
|
2024-10-29 13:35:00+00:00,164.38,164.43,164.18,164.43,2407
|
|
2024-10-29 13:40:00+00:00,164.42,164.43,164.01,164.1,2209
|
|
2024-10-29 13:45:00+00:00,164.12,164.36,164.1,164.31,2311
|
|
2024-10-29 13:50:00+00:00,164.28,164.75,164.24,164.71,3318
|
|
2024-10-29 13:55:00+00:00,164.73,164.92,164.68,164.84,4749
|
|
2024-10-29 14:00:00+00:00,164.83,164.95,164.65,164.77,3186
|
|
2024-10-29 14:05:00+00:00,164.75,164.92,164.61,164.91,2404
|
|
2024-10-29 14:10:00+00:00,164.9,164.99,164.8,164.94,2877
|
|
2024-10-29 14:15:00+00:00,164.94,164.98,164.69,164.72,3898
|
|
2024-10-29 14:20:00+00:00,164.69,165.08,164.68,164.95,4824
|
|
2024-10-29 14:25:00+00:00,164.96,165.09,164.56,165.07,3980
|
|
2024-10-29 14:30:00+00:00,165.08,165.5,164.98,165.41,7170
|
|
2024-10-29 14:35:00+00:00,165.39,165.78,165.31,165.75,5383
|
|
2024-10-29 14:40:00+00:00,165.74,165.95,165.66,165.88,5342
|
|
2024-10-29 14:45:00+00:00,165.89,166.06,165.75,165.8,7227
|
|
2024-10-29 14:50:00+00:00,165.78,165.92,165.61,165.72,4676
|
|
2024-10-29 14:55:00+00:00,165.72,165.77,165.23,165.28,8050
|
|
2024-10-29 15:00:00+00:00,165.26,165.6,165.0,165.56,8196
|
|
2024-10-29 15:05:00+00:00,165.55,166.0,165.53,165.97,6696
|
|
2024-10-29 15:10:00+00:00,165.97,166.06,165.8,166.02,8120
|
|
2024-10-29 15:15:00+00:00,166.03,166.43,165.92,166.38,6100
|
|
2024-10-29 15:20:00+00:00,166.39,166.86,166.38,166.81,9759
|
|
2024-10-29 15:25:00+00:00,166.8,166.93,166.61,166.67,6510
|
|
2024-10-29 15:30:00+00:00,166.66,167.15,166.63,166.97,11365
|
|
2024-10-29 15:35:00+00:00,166.97,166.98,166.62,166.78,6727
|
|
2024-10-29 15:40:00+00:00,166.78,166.94,166.37,166.94,8315
|
|
2024-10-29 15:45:00+00:00,166.93,167.51,166.89,167.24,10354
|
|
2024-10-29 15:50:00+00:00,167.21,167.22,166.25,166.4,12224
|
|
2024-10-29 15:55:00+00:00,166.38,166.44,165.66,166.28,21844
|
|
2024-10-30 09:30:00+00:00,153.01,153.12,150.03,150.31,52143
|
|
2024-10-30 09:35:00+00:00,150.27,150.84,149.5,150.21,27077
|
|
2024-10-30 09:40:00+00:00,150.21,150.45,149.1,150.12,25478
|
|
2024-10-30 09:45:00+00:00,150.1,151.7,149.92,151.59,19694
|
|
2024-10-30 09:50:00+00:00,151.59,152.0,151.09,151.82,14711
|
|
2024-10-30 09:55:00+00:00,151.81,151.97,151.15,151.37,9653
|
|
2024-10-30 10:00:00+00:00,151.36,151.98,151.0,151.94,10357
|
|
2024-10-30 10:05:00+00:00,151.96,152.13,151.0,151.25,12322
|
|
2024-10-30 10:10:00+00:00,151.25,151.83,151.0,151.13,11105
|
|
2024-10-30 10:15:00+00:00,151.17,151.79,151.1,151.57,5906
|
|
2024-10-30 10:20:00+00:00,151.58,151.6,151.0,151.0,9273
|
|
2024-10-30 10:25:00+00:00,151.0,151.58,150.8,151.06,9158
|
|
2024-10-30 10:30:00+00:00,151.03,151.17,150.53,150.59,7961
|
|
2024-10-30 10:35:00+00:00,150.62,151.15,150.4,150.94,10139
|
|
2024-10-30 10:40:00+00:00,150.94,151.77,150.89,151.43,9302
|
|
2024-10-30 10:45:00+00:00,151.41,151.57,151.0,151.01,5201
|
|
2024-10-30 10:50:00+00:00,151.0,151.08,150.31,150.32,8151
|
|
2024-10-30 10:55:00+00:00,150.31,150.77,150.3,150.3,5810
|
|
2024-10-30 11:00:00+00:00,150.3,150.5,150.1,150.4,6653
|
|
2024-10-30 11:05:00+00:00,150.39,150.67,150.26,150.43,5818
|
|
2024-10-30 11:10:00+00:00,150.42,150.47,149.7,149.74,9660
|
|
2024-10-30 11:15:00+00:00,149.75,150.03,149.74,149.93,8239
|
|
2024-10-30 11:20:00+00:00,149.94,150.31,149.8,150.26,5239
|
|
2024-10-30 11:25:00+00:00,150.25,150.56,150.03,150.49,5206
|
|
2024-10-30 11:30:00+00:00,150.51,150.65,150.37,150.41,4517
|
|
2024-10-30 11:35:00+00:00,150.4,150.74,150.05,150.59,6379
|
|
2024-10-30 11:40:00+00:00,150.64,151.0,150.31,150.84,6006
|
|
2024-10-30 11:45:00+00:00,150.84,150.95,150.51,150.72,3735
|
|
2024-10-30 11:50:00+00:00,150.73,150.83,150.31,150.46,3438
|
|
2024-10-30 11:55:00+00:00,150.47,150.64,150.31,150.32,2673
|
|
2024-10-30 12:00:00+00:00,150.31,150.46,150.21,150.43,3161
|
|
2024-10-30 12:05:00+00:00,150.45,150.67,150.3,150.37,3488
|
|
2024-10-30 12:10:00+00:00,150.36,150.48,150.01,150.04,4161
|
|
2024-10-30 12:15:00+00:00,150.05,150.15,149.91,149.93,4412
|
|
2024-10-30 12:20:00+00:00,149.93,149.95,149.49,149.62,11663
|
|
2024-10-30 12:25:00+00:00,149.61,149.97,149.5,149.95,7701
|
|
2024-10-30 12:30:00+00:00,149.95,150.0,149.62,149.91,5078
|
|
2024-10-30 12:35:00+00:00,149.94,149.99,149.6,149.75,4169
|
|
2024-10-30 12:40:00+00:00,149.76,149.97,149.76,149.97,3638
|
|
2024-10-30 12:45:00+00:00,149.97,150.55,149.92,150.45,5639
|
|
2024-10-30 12:50:00+00:00,150.47,150.75,150.36,150.48,5037
|
|
2024-10-30 12:55:00+00:00,150.47,150.5,150.16,150.3,3706
|
|
2024-10-30 13:00:00+00:00,150.31,150.85,150.24,150.56,6453
|
|
2024-10-30 13:05:00+00:00,150.57,150.66,150.35,150.38,3290
|
|
2024-10-30 13:10:00+00:00,150.38,150.58,150.25,150.26,2762
|
|
2024-10-30 13:15:00+00:00,150.25,150.34,150.1,150.1,3502
|
|
2024-10-30 13:20:00+00:00,150.11,150.22,150.02,150.04,2889
|
|
2024-10-30 13:25:00+00:00,150.04,150.05,149.86,149.87,4692
|
|
2024-10-30 13:30:00+00:00,149.86,150.02,149.82,149.83,4288
|
|
2024-10-30 13:35:00+00:00,149.82,150.01,149.68,149.78,4336
|
|
2024-10-30 13:40:00+00:00,149.76,150.0,149.53,149.93,4906
|
|
2024-10-30 13:45:00+00:00,149.92,149.96,149.76,149.88,2703
|
|
2024-10-30 13:50:00+00:00,149.88,150.02,149.63,149.66,4083
|
|
2024-10-30 13:55:00+00:00,149.65,149.68,149.6,149.62,2395
|
|
2024-10-30 14:00:00+00:00,149.61,149.65,149.43,149.51,6075
|
|
2024-10-30 14:05:00+00:00,149.51,149.78,149.41,149.74,3720
|
|
2024-10-30 14:10:00+00:00,149.74,149.94,149.55,149.68,3999
|
|
2024-10-30 14:15:00+00:00,149.68,149.81,149.55,149.65,2677
|
|
2024-10-30 14:20:00+00:00,149.66,149.76,149.46,149.47,4226
|
|
2024-10-30 14:25:00+00:00,149.47,149.54,149.41,149.46,2839
|
|
2024-10-30 14:30:00+00:00,149.44,149.57,149.43,149.48,3042
|
|
2024-10-30 14:35:00+00:00,149.48,149.59,149.43,149.45,2338
|
|
2024-10-30 14:40:00+00:00,149.46,149.63,149.45,149.49,2998
|
|
2024-10-30 14:45:00+00:00,149.5,149.57,149.43,149.44,2522
|
|
2024-10-30 14:50:00+00:00,149.45,149.53,149.43,149.49,2816
|
|
2024-10-30 14:55:00+00:00,149.49,149.85,149.48,149.67,5184
|
|
2024-10-30 15:00:00+00:00,149.66,149.67,149.35,149.4,5949
|
|
2024-10-30 15:05:00+00:00,149.4,149.62,149.3,149.4,5885
|
|
2024-10-30 15:10:00+00:00,149.39,149.82,149.39,149.8,4393
|
|
2024-10-30 15:15:00+00:00,149.81,149.87,149.67,149.86,4382
|
|
2024-10-30 15:20:00+00:00,149.86,150.0,149.79,149.85,5820
|
|
2024-10-30 15:25:00+00:00,149.85,149.97,149.68,149.75,4182
|
|
2024-10-30 15:30:00+00:00,149.74,149.76,149.17,149.18,7409
|
|
2024-10-30 15:35:00+00:00,149.19,149.46,149.1,149.42,10279
|
|
2024-10-30 15:40:00+00:00,149.42,149.49,149.02,149.02,9830
|
|
2024-10-30 15:45:00+00:00,149.03,149.15,149.01,149.05,10325
|
|
2024-10-30 15:50:00+00:00,149.04,149.11,148.3,148.39,26264
|
|
2024-10-30 15:55:00+00:00,148.39,149.23,148.1,148.68,24287
|
|
2024-10-31 09:30:00+00:00,147.81,148.68,145.79,146.41,16867
|
|
2024-10-31 09:35:00+00:00,146.41,146.85,145.6,146.25,9900
|
|
2024-10-31 09:40:00+00:00,146.22,146.7,146.05,146.3,5609
|
|
2024-10-31 09:45:00+00:00,146.31,146.31,145.2,145.23,8926
|
|
2024-10-31 09:50:00+00:00,145.23,145.44,144.5,144.53,9765
|
|
2024-10-31 09:55:00+00:00,144.52,144.76,143.4,143.78,14565
|
|
2024-10-31 10:00:00+00:00,143.7,144.43,143.33,144.13,9634
|
|
2024-10-31 10:05:00+00:00,144.14,144.61,144.06,144.45,5880
|
|
2024-10-31 10:10:00+00:00,144.43,144.51,143.83,144.06,5607
|
|
2024-10-31 10:15:00+00:00,144.05,144.71,144.03,144.46,6212
|
|
2024-10-31 10:20:00+00:00,144.46,144.86,144.36,144.8,4952
|
|
2024-10-31 10:25:00+00:00,144.84,144.84,144.14,144.46,4193
|
|
2024-10-31 10:30:00+00:00,144.49,145.18,144.41,144.68,4515
|
|
2024-10-31 10:35:00+00:00,144.67,144.76,144.45,144.68,3122
|
|
2024-10-31 10:40:00+00:00,144.68,144.96,144.67,144.85,2844
|
|
2024-10-31 10:45:00+00:00,144.82,145.03,144.57,144.89,3382
|
|
2024-10-31 10:50:00+00:00,144.87,145.49,144.67,145.25,5146
|
|
2024-10-31 10:55:00+00:00,145.24,145.49,145.21,145.35,3300
|
|
2024-10-31 11:00:00+00:00,145.33,145.77,145.19,145.36,4748
|
|
2024-10-31 11:05:00+00:00,145.34,145.78,145.19,145.74,3733
|
|
2024-10-31 11:10:00+00:00,145.74,145.76,145.21,145.38,3070
|
|
2024-10-31 11:15:00+00:00,145.39,145.92,145.34,145.77,5113
|
|
2024-10-31 11:20:00+00:00,145.76,146.12,145.61,145.63,4654
|
|
2024-10-31 11:25:00+00:00,145.61,146.05,145.52,145.74,3465
|
|
2024-10-31 11:30:00+00:00,145.74,145.82,145.35,145.39,2968
|
|
2024-10-31 11:35:00+00:00,145.39,145.46,145.0,145.03,3392
|
|
2024-10-31 11:40:00+00:00,145.02,145.16,144.82,144.87,3409
|
|
2024-10-31 11:45:00+00:00,144.87,144.95,144.64,144.73,3315
|
|
2024-10-31 11:50:00+00:00,144.72,144.77,144.06,144.16,3976
|
|
2024-10-31 11:55:00+00:00,144.16,144.31,144.06,144.28,3379
|
|
2024-10-31 12:00:00+00:00,144.28,144.53,144.13,144.49,3152
|
|
2024-10-31 12:05:00+00:00,144.5,144.96,144.45,144.81,3534
|
|
2024-10-31 12:10:00+00:00,144.82,144.83,144.53,144.57,3019
|
|
2024-10-31 12:15:00+00:00,144.57,144.89,144.35,144.76,3585
|
|
2024-10-31 12:20:00+00:00,144.76,145.25,144.74,145.15,3321
|
|
2024-10-31 12:25:00+00:00,145.14,145.4,145.01,145.23,3440
|
|
2024-10-31 12:30:00+00:00,145.23,145.6,145.04,145.19,3357
|
|
2024-10-31 12:35:00+00:00,145.19,145.3,144.81,145.03,2592
|
|
2024-10-31 12:40:00+00:00,145.03,145.13,144.87,145.01,2399
|
|
2024-10-31 12:45:00+00:00,145.0,145.05,144.62,144.65,2247
|
|
2024-10-31 12:50:00+00:00,144.66,144.75,144.36,144.56,2701
|
|
2024-10-31 12:55:00+00:00,144.57,144.78,144.43,144.6,2649
|
|
2024-10-31 13:00:00+00:00,144.59,144.92,144.48,144.77,3353
|
|
2024-10-31 13:05:00+00:00,144.76,145.1,144.61,145.05,2791
|
|
2024-10-31 13:10:00+00:00,145.04,145.17,144.76,144.84,2058
|
|
2024-10-31 13:15:00+00:00,144.82,144.9,144.62,144.89,1578
|
|
2024-10-31 13:20:00+00:00,144.89,145.0,144.8,144.87,1790
|
|
2024-10-31 13:25:00+00:00,144.86,144.92,144.56,144.57,2045
|
|
2024-10-31 13:30:00+00:00,144.57,144.64,144.39,144.4,2689
|
|
2024-10-31 13:35:00+00:00,144.41,144.48,144.12,144.2,3893
|
|
2024-10-31 13:40:00+00:00,144.22,144.39,144.21,144.26,2570
|
|
2024-10-31 13:45:00+00:00,144.27,144.31,143.8,144.04,6205
|
|
2024-10-31 13:50:00+00:00,144.05,144.19,143.95,144.02,2871
|
|
2024-10-31 13:55:00+00:00,144.02,144.07,143.9,143.96,1954
|
|
2024-10-31 14:00:00+00:00,143.96,143.98,143.85,143.93,2394
|
|
2024-10-31 14:05:00+00:00,143.93,144.22,143.92,144.12,2160
|
|
2024-10-31 14:10:00+00:00,144.13,144.41,144.06,144.08,2342
|
|
2024-10-31 14:15:00+00:00,144.08,144.22,143.94,144.07,2363
|
|
2024-10-31 14:20:00+00:00,144.08,144.2,143.92,144.13,2657
|
|
2024-10-31 14:25:00+00:00,144.14,144.27,143.96,144.15,1734
|
|
2024-10-31 14:30:00+00:00,144.16,144.26,143.8,143.94,2983
|
|
2024-10-31 14:35:00+00:00,143.96,144.08,143.87,143.97,1473
|
|
2024-10-31 14:40:00+00:00,143.97,144.06,143.87,143.99,1506
|
|
2024-10-31 14:45:00+00:00,143.97,144.05,143.68,143.73,2877
|
|
2024-10-31 14:50:00+00:00,143.72,143.88,143.68,143.87,2671
|
|
2024-10-31 14:55:00+00:00,143.86,143.93,143.71,143.9,3583
|
|
2024-10-31 15:00:00+00:00,143.9,144.2,143.89,144.14,2508
|
|
2024-10-31 15:05:00+00:00,144.14,144.37,144.14,144.34,2907
|
|
2024-10-31 15:10:00+00:00,144.34,144.37,144.08,144.25,1804
|
|
2024-10-31 15:15:00+00:00,144.25,144.32,144.1,144.22,2163
|
|
2024-10-31 15:20:00+00:00,144.23,144.34,143.97,144.22,2349
|
|
2024-10-31 15:25:00+00:00,144.24,144.33,144.04,144.07,2471
|
|
2024-10-31 15:30:00+00:00,144.07,144.14,143.94,144.07,2716
|
|
2024-10-31 15:35:00+00:00,144.08,144.36,143.98,144.28,3896
|
|
2024-10-31 15:40:00+00:00,144.28,144.44,144.2,144.36,3546
|
|
2024-10-31 15:45:00+00:00,144.37,144.92,144.31,144.81,4190
|
|
2024-10-31 15:50:00+00:00,144.8,144.94,144.32,144.36,5842
|
|
2024-10-31 15:55:00+00:00,144.36,144.43,143.91,144.03,11188
|
|
2024-11-01 09:30:00+00:00,144.55,144.55,141.53,141.8,21352
|
|
2024-11-01 09:35:00+00:00,141.82,142.15,141.32,141.96,13066
|
|
2024-11-01 09:40:00+00:00,141.99,143.04,141.97,142.71,8861
|
|
2024-11-01 09:45:00+00:00,142.73,142.91,142.24,142.8,5797
|
|
2024-11-01 09:50:00+00:00,142.81,143.23,142.33,142.37,6831
|
|
2024-11-01 09:55:00+00:00,142.37,143.0,142.24,142.36,5897
|
|
2024-11-01 10:00:00+00:00,142.4,142.59,141.97,142.02,6258
|
|
2024-11-01 10:05:00+00:00,141.99,142.63,141.93,142.28,5365
|
|
2024-11-01 10:10:00+00:00,142.26,142.97,142.2,142.83,4399
|
|
2024-11-01 10:15:00+00:00,142.82,143.19,142.7,142.87,4945
|
|
2024-11-01 10:20:00+00:00,142.86,143.22,142.72,142.93,4042
|
|
2024-11-01 10:25:00+00:00,142.9,143.36,142.75,143.29,4368
|
|
2024-11-01 10:30:00+00:00,143.32,143.48,143.02,143.45,3756
|
|
2024-11-01 10:35:00+00:00,143.47,143.48,142.8,142.96,4358
|
|
2024-11-01 10:40:00+00:00,142.97,143.01,142.22,142.49,4768
|
|
2024-11-01 10:45:00+00:00,142.5,142.63,142.15,142.4,3797
|
|
2024-11-01 10:50:00+00:00,142.39,142.4,142.06,142.27,3211
|
|
2024-11-01 10:55:00+00:00,142.28,142.51,142.23,142.48,2795
|
|
2024-11-01 11:00:00+00:00,142.51,142.59,142.0,142.59,5860
|
|
2024-11-01 11:05:00+00:00,142.6,142.71,142.4,142.66,3071
|
|
2024-11-01 11:10:00+00:00,142.63,143.01,142.61,143.01,3072
|
|
2024-11-01 11:15:00+00:00,142.99,143.08,142.69,142.92,2115
|
|
2024-11-01 11:20:00+00:00,142.91,143.09,142.69,143.0,1941
|
|
2024-11-01 11:25:00+00:00,143.0,143.28,142.88,143.26,2610
|
|
2024-11-01 11:30:00+00:00,143.26,143.42,142.99,143.01,2525
|
|
2024-11-01 11:35:00+00:00,142.97,142.98,142.72,142.83,1922
|
|
2024-11-01 11:40:00+00:00,142.84,142.92,142.56,142.67,2291
|
|
2024-11-01 11:45:00+00:00,142.68,142.71,142.4,142.43,2525
|
|
2024-11-01 11:50:00+00:00,142.42,142.5,142.27,142.38,2537
|
|
2024-11-01 11:55:00+00:00,142.38,142.54,142.23,142.5,2725
|
|
2024-11-01 12:00:00+00:00,142.5,142.85,142.33,142.64,3686
|
|
2024-11-01 12:05:00+00:00,142.63,142.68,142.38,142.39,3889
|
|
2024-11-01 12:10:00+00:00,142.4,142.45,142.32,142.36,1514
|
|
2024-11-01 12:15:00+00:00,142.39,142.43,142.15,142.3,2220
|
|
2024-11-01 12:20:00+00:00,142.28,142.29,141.9,142.21,3963
|
|
2024-11-01 12:25:00+00:00,142.22,142.29,142.15,142.19,2083
|
|
2024-11-01 12:30:00+00:00,142.21,142.34,142.1,142.31,2109
|
|
2024-11-01 12:35:00+00:00,142.29,142.31,142.11,142.25,2108
|
|
2024-11-01 12:40:00+00:00,142.25,142.25,141.78,141.8,2984
|
|
2024-11-01 12:45:00+00:00,141.81,141.94,141.75,141.85,2229
|
|
2024-11-01 12:50:00+00:00,141.84,141.95,141.76,141.85,1633
|
|
2024-11-01 12:55:00+00:00,141.85,142.22,141.84,142.2,2791
|
|
2024-11-01 13:00:00+00:00,142.21,142.32,142.14,142.2,2676
|
|
2024-11-01 13:05:00+00:00,142.2,142.21,141.92,141.98,1936
|
|
2024-11-01 13:10:00+00:00,141.97,142.4,141.91,142.38,2606
|
|
2024-11-01 13:15:00+00:00,142.35,142.69,142.35,142.66,2683
|
|
2024-11-01 13:20:00+00:00,142.66,143.03,142.63,142.92,3139
|
|
2024-11-01 13:25:00+00:00,142.92,143.17,142.87,143.07,2078
|
|
2024-11-01 13:30:00+00:00,143.08,143.09,142.68,142.75,2359
|
|
2024-11-01 13:35:00+00:00,142.73,142.99,142.55,142.74,2493
|
|
2024-11-01 13:40:00+00:00,142.74,142.8,142.51,142.61,1681
|
|
2024-11-01 13:45:00+00:00,142.62,142.76,142.5,142.66,1066
|
|
2024-11-01 13:50:00+00:00,142.65,143.09,142.65,143.04,1867
|
|
2024-11-01 13:55:00+00:00,143.03,143.03,142.38,142.38,2907
|
|
2024-11-01 14:00:00+00:00,142.38,142.61,142.32,142.49,1841
|
|
2024-11-01 14:05:00+00:00,142.5,142.52,142.16,142.23,1472
|
|
2024-11-01 14:10:00+00:00,142.22,142.38,142.11,142.38,1843
|
|
2024-11-01 14:15:00+00:00,142.35,142.43,142.24,142.25,1941
|
|
2024-11-01 14:20:00+00:00,142.26,142.46,142.09,142.46,1648
|
|
2024-11-01 14:25:00+00:00,142.46,142.49,142.33,142.41,921
|
|
2024-11-01 14:30:00+00:00,142.42,142.55,142.26,142.49,1279
|
|
2024-11-01 14:35:00+00:00,142.49,142.77,142.46,142.63,1885
|
|
2024-11-01 14:40:00+00:00,142.62,142.67,142.37,142.65,1472
|
|
2024-11-01 14:45:00+00:00,142.64,142.82,142.52,142.62,1573
|
|
2024-11-01 14:50:00+00:00,142.61,142.71,142.56,142.58,1040
|
|
2024-11-01 14:55:00+00:00,142.57,142.59,142.36,142.49,1145
|
|
2024-11-01 15:00:00+00:00,142.49,142.53,142.21,142.3,1679
|
|
2024-11-01 15:05:00+00:00,142.3,142.65,142.23,142.61,1756
|
|
2024-11-01 15:10:00+00:00,142.63,142.78,142.56,142.77,1722
|
|
2024-11-01 15:15:00+00:00,142.77,142.78,142.55,142.68,1204
|
|
2024-11-01 15:20:00+00:00,142.69,142.73,142.46,142.53,1494
|
|
2024-11-01 15:25:00+00:00,142.54,142.58,142.15,142.16,1945
|
|
2024-11-01 15:30:00+00:00,142.15,142.21,141.98,142.1,3111
|
|
2024-11-01 15:35:00+00:00,142.09,142.26,142.0,142.24,1923
|
|
2024-11-01 15:40:00+00:00,142.23,142.32,142.13,142.17,2066
|
|
2024-11-01 15:45:00+00:00,142.15,142.34,142.01,142.01,2141
|
|
2024-11-01 15:50:00+00:00,142.0,142.01,141.63,141.9,5774
|
|
2024-11-01 15:55:00+00:00,141.89,141.95,141.66,141.87,8797
|
|
2024-11-04 09:30:00+00:00,141.7,141.7,139.72,140.24,17693
|
|
2024-11-04 09:35:00+00:00,140.24,140.86,139.82,140.36,8467
|
|
2024-11-04 09:40:00+00:00,140.36,141.06,140.07,140.96,6078
|
|
2024-11-04 09:45:00+00:00,140.96,141.33,140.74,141.1,6121
|
|
2024-11-04 09:50:00+00:00,141.12,141.37,140.75,141.3,3813
|
|
2024-11-04 09:55:00+00:00,141.3,141.61,141.0,141.55,3589
|
|
2024-11-04 10:00:00+00:00,141.53,141.78,141.4,141.58,3312
|
|
2024-11-04 10:05:00+00:00,141.59,141.82,141.46,141.78,2824
|
|
2024-11-04 10:10:00+00:00,141.75,141.98,141.52,141.76,2996
|
|
2024-11-04 10:15:00+00:00,141.78,142.42,141.71,142.3,3981
|
|
2024-11-04 10:20:00+00:00,142.3,142.98,142.29,142.93,4453
|
|
2024-11-04 10:25:00+00:00,142.92,143.08,142.67,142.78,4777
|
|
2024-11-04 10:30:00+00:00,142.77,142.8,142.48,142.68,3977
|
|
2024-11-04 10:35:00+00:00,142.67,142.79,142.28,142.47,3422
|
|
2024-11-04 10:40:00+00:00,142.5,143.27,142.45,143.03,5323
|
|
2024-11-04 10:45:00+00:00,143.04,143.08,142.7,143.06,3070
|
|
2024-11-04 10:50:00+00:00,143.06,143.07,142.76,142.93,2392
|
|
2024-11-04 10:55:00+00:00,142.93,143.05,142.67,142.72,2054
|
|
2024-11-04 11:00:00+00:00,142.76,143.16,142.72,143.0,2443
|
|
2024-11-04 11:05:00+00:00,142.98,143.07,142.87,142.98,1635
|
|
2024-11-04 11:10:00+00:00,143.0,143.64,142.93,143.49,4178
|
|
2024-11-04 11:15:00+00:00,143.49,143.52,143.08,143.12,3128
|
|
2024-11-04 11:20:00+00:00,143.11,143.22,142.76,142.94,2375
|
|
2024-11-04 11:25:00+00:00,142.94,143.08,142.86,142.98,2087
|
|
2024-11-04 11:30:00+00:00,142.95,142.96,142.33,142.35,3738
|
|
2024-11-04 11:35:00+00:00,142.36,142.48,142.2,142.26,1862
|
|
2024-11-04 11:40:00+00:00,142.24,142.34,142.03,142.25,2247
|
|
2024-11-04 11:45:00+00:00,142.19,142.33,142.11,142.15,2149
|
|
2024-11-04 11:50:00+00:00,142.14,142.27,141.96,141.98,3313
|
|
2024-11-04 11:55:00+00:00,141.98,142.2,141.81,142.14,2404
|
|
2024-11-04 12:00:00+00:00,142.14,142.27,141.85,141.9,2008
|
|
2024-11-04 12:05:00+00:00,141.91,141.91,141.37,141.48,3563
|
|
2024-11-04 12:10:00+00:00,141.47,141.72,141.41,141.58,2459
|
|
2024-11-04 12:15:00+00:00,141.6,141.66,141.42,141.57,1531
|
|
2024-11-04 12:20:00+00:00,141.55,142.15,141.54,142.11,2257
|
|
2024-11-04 12:25:00+00:00,142.09,142.12,141.91,142.02,1604
|
|
2024-11-04 12:30:00+00:00,142.03,142.04,141.79,142.02,1253
|
|
2024-11-04 12:35:00+00:00,142.03,142.09,141.78,141.8,1083
|
|
2024-11-04 12:40:00+00:00,141.79,141.87,141.66,141.84,1238
|
|
2024-11-04 12:45:00+00:00,141.85,142.08,141.79,142.05,972
|
|
2024-11-04 12:50:00+00:00,142.06,142.07,141.9,141.98,755
|
|
2024-11-04 12:55:00+00:00,141.98,142.0,141.87,141.87,745
|
|
2024-11-04 13:00:00+00:00,141.86,142.03,141.72,141.84,1148
|
|
2024-11-04 13:05:00+00:00,141.86,141.87,141.5,141.51,1801
|
|
2024-11-04 13:10:00+00:00,141.55,141.89,141.51,141.75,1960
|
|
2024-11-04 13:15:00+00:00,141.73,141.87,141.61,141.7,1672
|
|
2024-11-04 13:20:00+00:00,141.69,141.78,141.54,141.67,1327
|
|
2024-11-04 13:25:00+00:00,141.67,141.71,141.42,141.46,1089
|
|
2024-11-04 13:30:00+00:00,141.46,141.57,141.39,141.47,1215
|
|
2024-11-04 13:35:00+00:00,141.47,141.61,141.37,141.52,1336
|
|
2024-11-04 13:40:00+00:00,141.54,141.7,141.49,141.68,1094
|
|
2024-11-04 13:45:00+00:00,141.68,141.73,141.55,141.66,1514
|
|
2024-11-04 13:50:00+00:00,141.66,141.71,141.47,141.48,924
|
|
2024-11-04 13:55:00+00:00,141.48,141.53,141.37,141.44,1278
|
|
2024-11-04 14:00:00+00:00,141.44,141.47,141.26,141.3,1509
|
|
2024-11-04 14:05:00+00:00,141.31,141.57,141.3,141.4,2072
|
|
2024-11-04 14:10:00+00:00,141.4,141.45,141.29,141.39,1341
|
|
2024-11-04 14:15:00+00:00,141.38,141.43,141.25,141.3,1250
|
|
2024-11-04 14:20:00+00:00,141.32,141.34,141.16,141.23,2367
|
|
2024-11-04 14:25:00+00:00,141.24,141.37,141.13,141.17,2198
|
|
2024-11-04 14:30:00+00:00,141.16,141.38,141.09,141.33,1733
|
|
2024-11-04 14:35:00+00:00,141.34,141.45,141.23,141.42,1541
|
|
2024-11-04 14:40:00+00:00,141.44,141.54,141.37,141.42,1507
|
|
2024-11-04 14:45:00+00:00,141.43,141.49,141.4,141.47,1039
|
|
2024-11-04 14:50:00+00:00,141.47,141.55,141.46,141.52,1191
|
|
2024-11-04 14:55:00+00:00,141.52,141.74,141.5,141.62,1773
|
|
2024-11-04 15:00:00+00:00,141.62,141.62,141.36,141.41,1865
|
|
2024-11-04 15:05:00+00:00,141.4,141.59,141.34,141.55,1228
|
|
2024-11-04 15:10:00+00:00,141.56,141.56,141.3,141.34,1124
|
|
2024-11-04 15:15:00+00:00,141.32,141.42,141.2,141.4,1572
|
|
2024-11-04 15:20:00+00:00,141.4,141.42,141.22,141.29,1387
|
|
2024-11-04 15:25:00+00:00,141.31,141.41,141.01,141.03,2490
|
|
2024-11-04 15:30:00+00:00,141.02,141.03,140.67,140.73,3965
|
|
2024-11-04 15:35:00+00:00,140.72,140.78,140.39,140.55,3115
|
|
2024-11-04 15:40:00+00:00,140.56,140.89,140.53,140.74,2658
|
|
2024-11-04 15:45:00+00:00,140.74,141.06,140.73,140.88,2848
|
|
2024-11-04 15:50:00+00:00,140.9,140.92,140.66,140.77,2462
|
|
2024-11-04 15:55:00+00:00,140.78,140.79,140.52,140.74,7714
|
|
2024-11-05 09:30:00+00:00,141.92,142.65,141.67,142.25,10851
|
|
2024-11-05 09:35:00+00:00,142.32,142.7,142.02,142.37,4230
|
|
2024-11-05 09:40:00+00:00,142.43,142.69,142.0,142.18,4191
|
|
2024-11-05 09:45:00+00:00,142.18,142.29,141.79,142.13,3992
|
|
2024-11-05 09:50:00+00:00,142.14,142.49,142.11,142.48,2765
|
|
2024-11-05 09:55:00+00:00,142.48,142.78,142.16,142.5,3143
|
|
2024-11-05 10:00:00+00:00,142.48,142.77,142.37,142.5,3792
|
|
2024-11-05 10:05:00+00:00,142.52,143.08,142.42,142.82,4349
|
|
2024-11-05 10:10:00+00:00,142.85,143.04,142.55,142.57,4022
|
|
2024-11-05 10:15:00+00:00,142.58,142.7,142.21,142.4,3688
|
|
2024-11-05 10:20:00+00:00,142.43,142.84,142.43,142.59,2187
|
|
2024-11-05 10:25:00+00:00,142.6,142.66,141.97,142.0,3040
|
|
2024-11-05 10:30:00+00:00,142.0,142.17,141.75,141.85,3662
|
|
2024-11-05 10:35:00+00:00,141.84,142.23,141.82,142.11,2713
|
|
2024-11-05 10:40:00+00:00,142.12,142.24,142.0,142.19,1773
|
|
2024-11-05 10:45:00+00:00,142.17,142.3,141.96,142.12,2077
|
|
2024-11-05 10:50:00+00:00,142.13,142.14,141.75,141.76,2139
|
|
2024-11-05 10:55:00+00:00,141.76,141.78,141.56,141.75,3260
|
|
2024-11-05 11:00:00+00:00,141.75,141.88,141.49,141.85,2884
|
|
2024-11-05 11:05:00+00:00,141.84,142.2,141.76,142.12,2385
|
|
2024-11-05 11:10:00+00:00,142.12,142.21,141.91,142.17,1916
|
|
2024-11-05 11:15:00+00:00,142.2,142.25,142.03,142.05,1424
|
|
2024-11-05 11:20:00+00:00,142.05,142.31,142.01,142.25,2068
|
|
2024-11-05 11:25:00+00:00,142.26,142.27,141.88,141.93,2145
|
|
2024-11-05 11:30:00+00:00,141.97,142.19,141.95,142.07,1780
|
|
2024-11-05 11:35:00+00:00,142.07,142.09,141.82,141.85,1890
|
|
2024-11-05 11:40:00+00:00,141.86,141.88,141.65,141.74,1638
|
|
2024-11-05 11:45:00+00:00,141.73,141.94,141.66,141.67,1663
|
|
2024-11-05 11:50:00+00:00,141.66,141.92,141.55,141.87,1873
|
|
2024-11-05 11:55:00+00:00,141.88,141.94,141.65,141.68,1903
|
|
2024-11-05 12:00:00+00:00,141.69,141.71,141.51,141.6,1526
|
|
2024-11-05 12:05:00+00:00,141.6,141.72,141.51,141.58,1331
|
|
2024-11-05 12:10:00+00:00,141.59,141.91,141.54,141.9,1960
|
|
2024-11-05 12:15:00+00:00,141.89,142.04,141.76,142.04,2054
|
|
2024-11-05 12:20:00+00:00,142.03,142.04,141.8,141.8,1503
|
|
2024-11-05 12:25:00+00:00,141.81,141.81,141.44,141.46,2466
|
|
2024-11-05 12:30:00+00:00,141.47,141.63,141.41,141.56,1847
|
|
2024-11-05 12:35:00+00:00,141.56,141.79,141.49,141.6,1926
|
|
2024-11-05 12:40:00+00:00,141.61,141.79,141.6,141.63,1490
|
|
2024-11-05 12:45:00+00:00,141.64,141.79,141.53,141.76,1209
|
|
2024-11-05 12:50:00+00:00,141.74,141.75,141.62,141.72,999
|
|
2024-11-05 12:55:00+00:00,141.71,141.75,141.56,141.66,1607
|
|
2024-11-05 13:00:00+00:00,141.67,141.78,141.48,141.68,1706
|
|
2024-11-05 13:05:00+00:00,141.66,141.85,141.65,141.78,1967
|
|
2024-11-05 13:10:00+00:00,141.79,141.83,141.56,141.59,1652
|
|
2024-11-05 13:15:00+00:00,141.64,141.89,141.62,141.76,1772
|
|
2024-11-05 13:20:00+00:00,141.76,141.9,141.64,141.69,1258
|
|
2024-11-05 13:25:00+00:00,141.69,141.72,141.54,141.57,1034
|
|
2024-11-05 13:30:00+00:00,141.57,141.7,141.49,141.51,1446
|
|
2024-11-05 13:35:00+00:00,141.49,141.56,141.3,141.56,2961
|
|
2024-11-05 13:40:00+00:00,141.56,141.6,141.33,141.38,1752
|
|
2024-11-05 13:45:00+00:00,141.38,141.45,141.24,141.27,1790
|
|
2024-11-05 13:50:00+00:00,141.25,141.32,141.13,141.16,1510
|
|
2024-11-05 13:55:00+00:00,141.15,141.25,141.1,141.2,1844
|
|
2024-11-05 14:00:00+00:00,141.2,141.33,141.15,141.28,1488
|
|
2024-11-05 14:05:00+00:00,141.26,141.29,141.09,141.29,1282
|
|
2024-11-05 14:10:00+00:00,141.28,141.42,141.19,141.21,1638
|
|
2024-11-05 14:15:00+00:00,141.2,141.23,141.05,141.12,1692
|
|
2024-11-05 14:20:00+00:00,141.13,141.2,140.96,141.19,2647
|
|
2024-11-05 14:25:00+00:00,141.19,141.37,141.13,141.17,1865
|
|
2024-11-05 14:30:00+00:00,141.16,141.29,141.11,141.24,927
|
|
2024-11-05 14:35:00+00:00,141.25,141.33,141.12,141.31,1244
|
|
2024-11-05 14:40:00+00:00,141.32,141.33,141.19,141.25,1074
|
|
2024-11-05 14:45:00+00:00,141.25,141.31,141.15,141.2,1628
|
|
2024-11-05 14:50:00+00:00,141.17,141.18,140.95,140.97,2240
|
|
2024-11-05 14:55:00+00:00,140.97,141.16,140.8,141.06,2212
|
|
2024-11-05 15:00:00+00:00,141.05,141.07,140.83,140.85,1825
|
|
2024-11-05 15:05:00+00:00,140.86,141.12,140.85,141.02,1937
|
|
2024-11-05 15:10:00+00:00,141.02,141.3,141.02,141.24,2546
|
|
2024-11-05 15:15:00+00:00,141.25,141.25,141.08,141.19,1797
|
|
2024-11-05 15:20:00+00:00,141.19,141.21,141.06,141.13,1446
|
|
2024-11-05 15:25:00+00:00,141.13,141.28,141.06,141.27,2375
|
|
2024-11-05 15:30:00+00:00,141.26,141.35,141.12,141.3,2735
|
|
2024-11-05 15:35:00+00:00,141.3,141.47,141.27,141.38,2710
|
|
2024-11-05 15:40:00+00:00,141.37,141.37,141.12,141.17,2556
|
|
2024-11-05 15:45:00+00:00,141.15,141.47,141.08,141.46,2596
|
|
2024-11-05 15:50:00+00:00,141.45,141.5,141.24,141.37,2929
|
|
2024-11-05 15:55:00+00:00,141.38,141.8,141.38,141.8,8043
|
|
2024-11-06 09:30:00+00:00,144.92,145.33,143.95,144.4,14751
|
|
2024-11-06 09:35:00+00:00,144.4,144.87,143.7,143.83,7242
|
|
2024-11-06 09:40:00+00:00,143.87,143.95,142.97,143.09,6541
|
|
2024-11-06 09:45:00+00:00,143.05,143.17,142.04,142.12,6994
|
|
2024-11-06 09:50:00+00:00,142.1,142.47,141.86,141.89,7023
|
|
2024-11-06 09:55:00+00:00,141.9,142.26,141.52,142.17,7308
|
|
2024-11-06 10:00:00+00:00,142.18,142.97,142.13,142.75,5709
|
|
2024-11-06 10:05:00+00:00,142.76,143.42,142.63,143.38,4631
|
|
2024-11-06 10:10:00+00:00,143.38,143.83,143.26,143.68,4798
|
|
2024-11-06 10:15:00+00:00,143.66,143.87,143.5,143.53,4194
|
|
2024-11-06 10:20:00+00:00,143.55,143.65,143.07,143.19,2765
|
|
2024-11-06 10:25:00+00:00,143.19,143.56,143.02,143.51,2945
|
|
2024-11-06 10:30:00+00:00,143.52,143.77,143.4,143.59,3431
|
|
2024-11-06 10:35:00+00:00,143.59,143.61,142.72,143.2,3451
|
|
2024-11-06 10:40:00+00:00,143.23,143.41,142.88,143.06,2648
|
|
2024-11-06 10:45:00+00:00,143.06,143.26,142.94,143.21,1844
|
|
2024-11-06 10:50:00+00:00,143.22,143.25,142.71,142.89,3205
|
|
2024-11-06 10:55:00+00:00,142.91,143.08,142.76,142.96,1864
|
|
2024-11-06 11:00:00+00:00,142.97,143.13,142.69,143.11,2196
|
|
2024-11-06 11:05:00+00:00,143.11,143.15,142.85,142.96,2221
|
|
2024-11-06 11:10:00+00:00,142.95,143.4,142.91,143.4,2242
|
|
2024-11-06 11:15:00+00:00,143.39,143.5,143.21,143.44,2131
|
|
2024-11-06 11:20:00+00:00,143.42,143.68,143.26,143.49,2140
|
|
2024-11-06 11:25:00+00:00,143.49,143.64,143.41,143.48,1676
|
|
2024-11-06 11:30:00+00:00,143.47,143.56,143.27,143.54,1538
|
|
2024-11-06 11:35:00+00:00,143.53,143.9,143.53,143.89,2145
|
|
2024-11-06 11:40:00+00:00,143.88,143.9,143.57,143.61,1788
|
|
2024-11-06 11:45:00+00:00,143.63,143.89,143.54,143.76,2179
|
|
2024-11-06 11:50:00+00:00,143.77,143.94,143.77,143.91,1416
|
|
2024-11-06 11:55:00+00:00,143.92,144.21,143.92,144.17,2801
|
|
2024-11-06 12:00:00+00:00,144.15,144.27,143.88,144.21,2231
|
|
2024-11-06 12:05:00+00:00,144.22,144.3,144.03,144.26,1985
|
|
2024-11-06 12:10:00+00:00,144.26,144.4,144.18,144.3,1682
|
|
2024-11-06 12:15:00+00:00,144.29,144.31,144.05,144.12,1906
|
|
2024-11-06 12:20:00+00:00,144.14,144.18,143.7,143.72,2494
|
|
2024-11-06 12:25:00+00:00,143.71,143.77,143.56,143.72,1437
|
|
2024-11-06 12:30:00+00:00,143.72,143.73,143.43,143.56,2372
|
|
2024-11-06 12:35:00+00:00,143.55,143.66,143.23,143.27,2699
|
|
2024-11-06 12:40:00+00:00,143.27,143.57,143.23,143.55,2156
|
|
2024-11-06 12:45:00+00:00,143.57,143.63,143.15,143.39,2622
|
|
2024-11-06 12:50:00+00:00,143.42,143.46,143.17,143.25,1861
|
|
2024-11-06 12:55:00+00:00,143.26,143.35,143.13,143.2,1860
|
|
2024-11-06 13:00:00+00:00,143.22,143.64,143.14,143.52,2566
|
|
2024-11-06 13:05:00+00:00,143.52,143.75,143.48,143.63,1485
|
|
2024-11-06 13:10:00+00:00,143.6,143.64,143.34,143.61,1852
|
|
2024-11-06 13:15:00+00:00,143.59,143.82,143.52,143.8,1993
|
|
2024-11-06 13:20:00+00:00,143.84,144.01,143.68,144.0,1497
|
|
2024-11-06 13:25:00+00:00,144.0,144.09,143.93,143.99,1186
|
|
2024-11-06 13:30:00+00:00,144.0,144.25,144.0,144.13,1593
|
|
2024-11-06 13:35:00+00:00,144.12,144.34,144.11,144.3,2025
|
|
2024-11-06 13:40:00+00:00,144.29,144.57,144.25,144.54,2162
|
|
2024-11-06 13:45:00+00:00,144.54,144.6,144.42,144.51,1927
|
|
2024-11-06 13:50:00+00:00,144.52,144.64,144.06,144.34,3435
|
|
2024-11-06 13:55:00+00:00,144.33,144.54,144.19,144.54,1526
|
|
2024-11-06 14:00:00+00:00,144.54,144.66,144.42,144.5,1722
|
|
2024-11-06 14:05:00+00:00,144.51,144.54,144.29,144.52,1488
|
|
2024-11-06 14:10:00+00:00,144.52,144.52,144.27,144.38,1421
|
|
2024-11-06 14:15:00+00:00,144.37,144.44,144.12,144.19,1381
|
|
2024-11-06 14:20:00+00:00,144.19,144.31,144.15,144.26,1262
|
|
2024-11-06 14:25:00+00:00,144.25,144.46,144.25,144.39,1865
|
|
2024-11-06 14:30:00+00:00,144.39,144.5,144.34,144.38,2840
|
|
2024-11-06 14:35:00+00:00,144.38,144.5,144.33,144.36,1530
|
|
2024-11-06 14:40:00+00:00,144.35,144.47,144.26,144.38,1534
|
|
2024-11-06 14:45:00+00:00,144.38,144.58,144.35,144.57,1628
|
|
2024-11-06 14:50:00+00:00,144.56,144.9,144.55,144.89,2994
|
|
2024-11-06 14:55:00+00:00,144.88,144.94,144.78,144.9,1588
|
|
2024-11-06 15:00:00+00:00,144.89,144.9,144.68,144.79,1384
|
|
2024-11-06 15:05:00+00:00,144.77,145.13,144.76,145.03,3012
|
|
2024-11-06 15:10:00+00:00,145.04,145.16,145.01,145.11,1378
|
|
2024-11-06 15:15:00+00:00,145.09,145.16,144.97,145.12,1630
|
|
2024-11-06 15:20:00+00:00,145.12,145.18,144.96,145.06,1938
|
|
2024-11-06 15:25:00+00:00,145.06,145.3,145.06,145.25,2243
|
|
2024-11-06 15:30:00+00:00,145.25,145.53,145.18,145.39,3791
|
|
2024-11-06 15:35:00+00:00,145.4,145.44,145.21,145.25,1818
|
|
2024-11-06 15:40:00+00:00,145.25,145.49,145.14,145.43,2385
|
|
2024-11-06 15:45:00+00:00,145.42,145.62,145.38,145.62,2938
|
|
2024-11-06 15:50:00+00:00,145.61,145.63,144.95,145.05,4478
|
|
2024-11-06 15:55:00+00:00,145.06,145.3,145.0,145.07,8701
|
|
2024-11-07 09:30:00+00:00,146.68,147.0,145.66,146.92,10638
|
|
2024-11-07 09:35:00+00:00,146.9,147.48,146.47,147.45,6341
|
|
2024-11-07 09:40:00+00:00,147.42,148.09,147.3,147.58,9866
|
|
2024-11-07 09:45:00+00:00,147.57,147.82,147.26,147.31,4460
|
|
2024-11-07 09:50:00+00:00,147.28,148.29,147.22,148.25,6911
|
|
2024-11-07 09:55:00+00:00,148.27,148.68,148.12,148.47,6517
|
|
2024-11-07 10:00:00+00:00,148.47,148.52,148.1,148.21,4942
|
|
2024-11-07 10:05:00+00:00,148.21,148.68,148.07,148.62,4280
|
|
2024-11-07 10:10:00+00:00,148.63,149.07,148.4,148.91,6163
|
|
2024-11-07 10:15:00+00:00,148.88,148.9,148.43,148.63,4607
|
|
2024-11-07 10:20:00+00:00,148.64,149.05,148.4,148.45,4919
|
|
2024-11-07 10:25:00+00:00,148.43,148.68,148.22,148.5,3541
|
|
2024-11-07 10:30:00+00:00,148.52,148.77,148.4,148.49,2605
|
|
2024-11-07 10:35:00+00:00,148.49,149.08,148.45,148.61,4291
|
|
2024-11-07 10:40:00+00:00,148.6,148.79,148.45,148.67,2275
|
|
2024-11-07 10:45:00+00:00,148.67,149.28,148.66,149.28,3883
|
|
2024-11-07 10:50:00+00:00,149.28,149.45,148.91,148.91,3753
|
|
2024-11-07 10:55:00+00:00,148.91,149.16,148.87,149.14,1977
|
|
2024-11-07 11:00:00+00:00,149.14,149.22,148.31,148.43,3579
|
|
2024-11-07 11:05:00+00:00,148.46,148.72,148.29,148.46,2623
|
|
2024-11-07 11:10:00+00:00,148.45,148.6,148.25,148.35,2915
|
|
2024-11-07 11:15:00+00:00,148.34,148.63,148.32,148.54,1673
|
|
2024-11-07 11:20:00+00:00,148.53,148.8,148.4,148.77,2162
|
|
2024-11-07 11:25:00+00:00,148.77,148.87,148.57,148.67,1384
|
|
2024-11-07 11:30:00+00:00,148.63,148.65,148.43,148.58,1738
|
|
2024-11-07 11:35:00+00:00,148.58,148.65,148.16,148.3,2052
|
|
2024-11-07 11:40:00+00:00,148.29,148.62,148.29,148.41,1611
|
|
2024-11-07 11:45:00+00:00,148.41,148.76,148.41,148.73,1477
|
|
2024-11-07 11:50:00+00:00,148.72,148.98,148.66,148.95,1860
|
|
2024-11-07 11:55:00+00:00,148.95,149.2,148.87,149.16,2937
|
|
2024-11-07 12:00:00+00:00,149.16,149.16,148.62,148.86,2600
|
|
2024-11-07 12:05:00+00:00,148.85,148.9,148.64,148.66,1260
|
|
2024-11-07 12:10:00+00:00,148.65,148.95,148.6,148.85,1690
|
|
2024-11-07 12:15:00+00:00,148.84,148.87,148.71,148.83,1084
|
|
2024-11-07 12:20:00+00:00,148.81,148.9,148.66,148.71,1667
|
|
2024-11-07 12:25:00+00:00,148.71,148.92,148.63,148.91,1520
|
|
2024-11-07 12:30:00+00:00,148.9,149.1,148.54,148.58,1946
|
|
2024-11-07 12:35:00+00:00,148.58,148.92,148.57,148.87,1475
|
|
2024-11-07 12:40:00+00:00,148.87,148.87,148.54,148.67,1247
|
|
2024-11-07 12:45:00+00:00,148.68,148.79,148.63,148.67,928
|
|
2024-11-07 12:50:00+00:00,148.67,148.79,148.56,148.77,617
|
|
2024-11-07 12:55:00+00:00,148.77,148.88,148.68,148.72,1281
|
|
2024-11-07 13:00:00+00:00,148.73,148.75,148.49,148.53,1374
|
|
2024-11-07 13:05:00+00:00,148.54,148.73,148.42,148.45,1354
|
|
2024-11-07 13:10:00+00:00,148.46,148.62,148.36,148.56,1411
|
|
2024-11-07 13:15:00+00:00,148.55,148.59,148.3,148.43,1207
|
|
2024-11-07 13:20:00+00:00,148.44,148.67,148.43,148.62,1114
|
|
2024-11-07 13:25:00+00:00,148.61,148.64,148.51,148.56,1020
|
|
2024-11-07 13:30:00+00:00,148.53,148.54,148.33,148.45,1224
|
|
2024-11-07 13:35:00+00:00,148.46,148.79,148.43,148.74,1444
|
|
2024-11-07 13:40:00+00:00,148.71,148.71,148.45,148.51,1210
|
|
2024-11-07 13:45:00+00:00,148.52,148.74,148.52,148.69,1452
|
|
2024-11-07 13:50:00+00:00,148.7,148.96,148.7,148.93,2041
|
|
2024-11-07 13:55:00+00:00,148.94,149.08,148.88,149.07,1369
|
|
2024-11-07 14:00:00+00:00,149.05,149.22,148.81,149.08,2090
|
|
2024-11-07 14:05:00+00:00,149.07,149.3,148.98,149.28,2068
|
|
2024-11-07 14:10:00+00:00,149.26,149.28,149.14,149.22,1917
|
|
2024-11-07 14:15:00+00:00,149.22,149.43,149.21,149.28,2274
|
|
2024-11-07 14:20:00+00:00,149.28,149.32,148.89,148.97,2188
|
|
2024-11-07 14:25:00+00:00,149.0,149.17,148.95,149.05,1372
|
|
2024-11-07 14:30:00+00:00,149.06,149.5,149.02,149.49,2058
|
|
2024-11-07 14:35:00+00:00,149.5,149.55,149.32,149.33,2169
|
|
2024-11-07 14:40:00+00:00,149.29,149.32,148.87,149.19,2071
|
|
2024-11-07 14:45:00+00:00,149.18,149.48,149.11,149.38,1665
|
|
2024-11-07 14:50:00+00:00,149.37,149.59,149.26,149.34,1675
|
|
2024-11-07 14:55:00+00:00,149.34,149.83,149.34,149.82,2623
|
|
2024-11-07 15:00:00+00:00,149.83,149.83,149.57,149.69,1801
|
|
2024-11-07 15:05:00+00:00,149.67,149.75,149.52,149.56,1522
|
|
2024-11-07 15:10:00+00:00,149.55,149.82,149.54,149.78,1971
|
|
2024-11-07 15:15:00+00:00,149.77,149.91,149.64,149.66,2170
|
|
2024-11-07 15:20:00+00:00,149.65,149.81,149.61,149.77,1748
|
|
2024-11-07 15:25:00+00:00,149.78,149.88,149.71,149.74,1518
|
|
2024-11-07 15:30:00+00:00,149.73,149.92,149.66,149.91,2209
|
|
2024-11-07 15:35:00+00:00,149.89,149.97,149.68,149.74,2747
|
|
2024-11-07 15:40:00+00:00,149.74,150.09,149.72,150.09,2870
|
|
2024-11-07 15:45:00+00:00,150.08,150.12,149.91,149.97,2760
|
|
2024-11-07 15:50:00+00:00,149.96,149.96,149.66,149.75,3641
|
|
2024-11-07 15:55:00+00:00,149.74,149.99,149.74,149.87,7473
|
|
2024-11-08 09:30:00+00:00,149.26,150.37,148.98,149.79,11407
|
|
2024-11-08 09:35:00+00:00,149.77,150.4,149.5,150.06,5305
|
|
2024-11-08 09:40:00+00:00,150.06,150.21,148.81,148.86,6308
|
|
2024-11-08 09:45:00+00:00,148.87,149.5,148.67,149.05,5283
|
|
2024-11-08 09:50:00+00:00,149.04,149.37,148.89,149.0,3097
|
|
2024-11-08 09:55:00+00:00,149.02,149.45,149.0,149.3,2633
|
|
2024-11-08 10:00:00+00:00,149.26,149.5,148.61,148.75,4372
|
|
2024-11-08 10:05:00+00:00,148.73,148.83,148.25,148.28,6078
|
|
2024-11-08 10:10:00+00:00,148.26,149.05,148.26,148.82,3456
|
|
2024-11-08 10:15:00+00:00,148.83,149.36,148.66,149.36,3578
|
|
2024-11-08 10:20:00+00:00,149.36,149.85,149.29,149.6,4027
|
|
2024-11-08 10:25:00+00:00,149.61,150.25,149.6,150.1,4132
|
|
2024-11-08 10:30:00+00:00,150.05,150.71,150.0,150.39,6440
|
|
2024-11-08 10:35:00+00:00,150.37,150.5,149.98,150.42,3146
|
|
2024-11-08 10:40:00+00:00,150.4,150.41,150.0,150.1,2192
|
|
2024-11-08 10:45:00+00:00,150.1,150.15,149.63,149.99,3127
|
|
2024-11-08 10:50:00+00:00,150.0,150.2,149.87,149.95,1688
|
|
2024-11-08 10:55:00+00:00,149.97,150.07,149.73,149.88,1246
|
|
2024-11-08 11:00:00+00:00,149.92,149.92,149.3,149.35,2637
|
|
2024-11-08 11:05:00+00:00,149.36,149.49,149.09,149.21,2586
|
|
2024-11-08 11:10:00+00:00,149.22,149.56,149.09,149.47,2331
|
|
2024-11-08 11:15:00+00:00,149.48,149.69,149.43,149.58,1498
|
|
2024-11-08 11:20:00+00:00,149.59,149.59,148.89,148.91,2943
|
|
2024-11-08 11:25:00+00:00,148.91,149.22,148.89,148.97,2225
|
|
2024-11-08 11:30:00+00:00,148.97,149.21,148.95,149.02,1724
|
|
2024-11-08 11:35:00+00:00,149.02,149.04,148.72,148.98,2831
|
|
2024-11-08 11:40:00+00:00,148.99,149.1,148.87,148.9,1677
|
|
2024-11-08 11:45:00+00:00,148.89,149.19,148.86,149.16,1671
|
|
2024-11-08 11:50:00+00:00,149.16,149.34,149.14,149.33,1072
|
|
2024-11-08 11:55:00+00:00,149.33,149.49,149.05,149.05,1704
|
|
2024-11-08 12:00:00+00:00,149.06,149.12,148.75,148.81,2083
|
|
2024-11-08 12:05:00+00:00,148.8,149.0,148.53,148.98,2608
|
|
2024-11-08 12:10:00+00:00,148.99,149.11,148.69,148.73,1731
|
|
2024-11-08 12:15:00+00:00,148.77,148.78,148.0,148.46,3312
|
|
2024-11-08 12:20:00+00:00,148.45,148.68,148.39,148.46,1826
|
|
2024-11-08 12:25:00+00:00,148.46,148.6,148.44,148.51,1506
|
|
2024-11-08 12:30:00+00:00,148.5,148.83,148.35,148.78,2589
|
|
2024-11-08 12:35:00+00:00,148.78,148.84,148.57,148.65,2105
|
|
2024-11-08 12:40:00+00:00,148.63,148.7,148.41,148.49,905
|
|
2024-11-08 12:45:00+00:00,148.5,148.54,148.0,148.12,2623
|
|
2024-11-08 12:50:00+00:00,148.16,148.42,147.93,148.04,4696
|
|
2024-11-08 12:55:00+00:00,148.06,148.17,147.8,147.83,2461
|
|
2024-11-08 13:00:00+00:00,147.83,148.09,147.71,147.88,2824
|
|
2024-11-08 13:05:00+00:00,147.86,148.08,147.83,147.86,1520
|
|
2024-11-08 13:10:00+00:00,147.86,148.17,147.75,148.08,2352
|
|
2024-11-08 13:15:00+00:00,148.11,148.14,147.88,148.02,1461
|
|
2024-11-08 13:20:00+00:00,148.03,148.3,148.01,148.21,1737
|
|
2024-11-08 13:25:00+00:00,148.22,148.23,147.9,148.13,1153
|
|
2024-11-08 13:30:00+00:00,148.11,148.39,148.06,148.25,1377
|
|
2024-11-08 13:35:00+00:00,148.25,148.46,148.2,148.37,934
|
|
2024-11-08 13:40:00+00:00,148.37,148.42,148.27,148.39,1123
|
|
2024-11-08 13:45:00+00:00,148.4,148.4,148.16,148.2,1008
|
|
2024-11-08 13:50:00+00:00,148.23,148.26,148.01,148.04,1080
|
|
2024-11-08 13:55:00+00:00,148.08,148.28,148.02,148.21,979
|
|
2024-11-08 14:00:00+00:00,148.21,148.27,148.11,148.12,689
|
|
2024-11-08 14:05:00+00:00,148.12,148.3,148.1,148.25,637
|
|
2024-11-08 14:10:00+00:00,148.24,148.27,148.1,148.2,934
|
|
2024-11-08 14:15:00+00:00,148.22,148.29,148.1,148.1,690
|
|
2024-11-08 14:20:00+00:00,148.09,148.15,148.0,148.13,1155
|
|
2024-11-08 14:25:00+00:00,148.12,148.42,148.12,148.41,1643
|
|
2024-11-08 14:30:00+00:00,148.41,148.41,148.17,148.25,1075
|
|
2024-11-08 14:35:00+00:00,148.22,148.29,148.18,148.24,734
|
|
2024-11-08 14:40:00+00:00,148.26,148.33,148.12,148.15,1432
|
|
2024-11-08 14:45:00+00:00,148.15,148.27,148.13,148.23,672
|
|
2024-11-08 14:50:00+00:00,148.24,148.25,147.92,147.96,1881
|
|
2024-11-08 14:55:00+00:00,147.97,147.97,147.74,147.79,1649
|
|
2024-11-08 15:00:00+00:00,147.79,147.88,147.52,147.77,2015
|
|
2024-11-08 15:05:00+00:00,147.78,147.83,147.61,147.77,1407
|
|
2024-11-08 15:10:00+00:00,147.77,147.81,147.53,147.58,1839
|
|
2024-11-08 15:15:00+00:00,147.57,147.88,147.55,147.85,1304
|
|
2024-11-08 15:20:00+00:00,147.84,148.0,147.68,147.96,2000
|
|
2024-11-08 15:25:00+00:00,147.96,148.08,147.87,147.95,1695
|
|
2024-11-08 15:30:00+00:00,147.97,148.17,147.86,148.1,1586
|
|
2024-11-08 15:35:00+00:00,148.11,148.28,148.04,148.27,1681
|
|
2024-11-08 15:40:00+00:00,148.26,148.33,148.14,148.17,1658
|
|
2024-11-08 15:45:00+00:00,148.17,148.23,148.1,148.15,1490
|
|
2024-11-08 15:50:00+00:00,148.14,148.46,148.1,148.26,3794
|
|
2024-11-08 15:55:00+00:00,148.2,148.2,147.85,148.0,9136
|
|
2024-11-11 09:30:00+00:00,147.38,147.41,145.7,146.32,10412
|
|
2024-11-11 09:35:00+00:00,146.37,147.4,146.3,146.95,5906
|
|
2024-11-11 09:40:00+00:00,146.9,147.07,145.78,145.91,7680
|
|
2024-11-11 09:45:00+00:00,145.89,145.96,145.21,145.65,8024
|
|
2024-11-11 09:50:00+00:00,145.65,145.71,145.2,145.46,5224
|
|
2024-11-11 09:55:00+00:00,145.49,145.84,145.26,145.36,3993
|
|
2024-11-11 10:00:00+00:00,145.36,145.46,144.91,145.29,4893
|
|
2024-11-11 10:05:00+00:00,145.26,145.97,145.16,145.95,3274
|
|
2024-11-11 10:10:00+00:00,145.94,146.23,145.93,146.1,3703
|
|
2024-11-11 10:15:00+00:00,146.08,146.52,146.05,146.25,2464
|
|
2024-11-11 10:20:00+00:00,146.26,146.57,146.16,146.47,2568
|
|
2024-11-11 10:25:00+00:00,146.45,147.1,146.42,147.09,3675
|
|
2024-11-11 10:30:00+00:00,147.08,147.89,147.08,147.85,4190
|
|
2024-11-11 10:35:00+00:00,147.88,148.57,147.83,148.41,6695
|
|
2024-11-11 10:40:00+00:00,148.4,148.5,147.9,147.9,3904
|
|
2024-11-11 10:45:00+00:00,147.9,148.03,147.6,147.62,1963
|
|
2024-11-11 10:50:00+00:00,147.62,148.16,147.55,148.13,3154
|
|
2024-11-11 10:55:00+00:00,148.11,148.42,148.06,148.14,2971
|
|
2024-11-11 11:00:00+00:00,148.14,148.15,147.31,147.31,3926
|
|
2024-11-11 11:05:00+00:00,147.3,147.48,147.15,147.23,2148
|
|
2024-11-11 11:10:00+00:00,147.23,147.26,146.85,147.11,2428
|
|
2024-11-11 11:15:00+00:00,147.12,147.53,147.1,147.29,2470
|
|
2024-11-11 11:20:00+00:00,147.31,147.42,147.12,147.13,1596
|
|
2024-11-11 11:25:00+00:00,147.13,147.16,146.67,146.7,2590
|
|
2024-11-11 11:30:00+00:00,146.7,146.75,146.31,146.36,2276
|
|
2024-11-11 11:35:00+00:00,146.37,146.48,146.16,146.3,2460
|
|
2024-11-11 11:40:00+00:00,146.29,146.31,145.98,146.02,2957
|
|
2024-11-11 11:45:00+00:00,146.03,146.09,145.83,145.95,1739
|
|
2024-11-11 11:50:00+00:00,145.96,146.09,145.9,146.06,1317
|
|
2024-11-11 11:55:00+00:00,146.08,146.1,145.74,145.94,2269
|
|
2024-11-11 12:00:00+00:00,145.93,145.99,145.77,145.83,1589
|
|
2024-11-11 12:05:00+00:00,145.84,146.02,145.82,145.93,1057
|
|
2024-11-11 12:10:00+00:00,145.92,145.99,145.52,145.59,2124
|
|
2024-11-11 12:15:00+00:00,145.61,145.73,145.46,145.55,1597
|
|
2024-11-11 12:20:00+00:00,145.57,145.78,145.53,145.59,1702
|
|
2024-11-11 12:25:00+00:00,145.59,145.65,145.41,145.52,1968
|
|
2024-11-11 12:30:00+00:00,145.52,145.81,145.52,145.69,1904
|
|
2024-11-11 12:35:00+00:00,145.69,145.98,145.68,145.89,1875
|
|
2024-11-11 12:40:00+00:00,145.9,146.01,145.82,145.99,1542
|
|
2024-11-11 12:45:00+00:00,146.0,146.1,145.88,145.88,1345
|
|
2024-11-11 12:50:00+00:00,145.89,146.25,145.82,146.21,1820
|
|
2024-11-11 12:55:00+00:00,146.21,146.27,146.02,146.05,1480
|
|
2024-11-11 13:00:00+00:00,146.02,146.02,145.75,145.89,1872
|
|
2024-11-11 13:05:00+00:00,145.89,145.89,145.67,145.81,1437
|
|
2024-11-11 13:10:00+00:00,145.81,145.85,145.54,145.79,1910
|
|
2024-11-11 13:15:00+00:00,145.78,145.86,145.49,145.59,1332
|
|
2024-11-11 13:20:00+00:00,145.59,145.7,145.46,145.5,1916
|
|
2024-11-11 13:25:00+00:00,145.49,145.89,145.49,145.89,1707
|
|
2024-11-11 13:30:00+00:00,145.89,145.92,145.77,145.81,1008
|
|
2024-11-11 13:35:00+00:00,145.8,145.96,145.76,145.78,1327
|
|
2024-11-11 13:40:00+00:00,145.79,145.86,145.48,145.61,1343
|
|
2024-11-11 13:45:00+00:00,145.62,145.85,145.53,145.81,2057
|
|
2024-11-11 13:50:00+00:00,145.81,145.92,145.62,145.64,1281
|
|
2024-11-11 13:55:00+00:00,145.64,145.67,145.53,145.6,1453
|
|
2024-11-11 14:00:00+00:00,145.59,145.63,145.49,145.6,2031
|
|
2024-11-11 14:05:00+00:00,145.57,145.62,145.46,145.56,1208
|
|
2024-11-11 14:10:00+00:00,145.58,145.6,145.43,145.58,1485
|
|
2024-11-11 14:15:00+00:00,145.58,145.71,145.53,145.7,1451
|
|
2024-11-11 14:20:00+00:00,145.71,145.75,145.6,145.6,1043
|
|
2024-11-11 14:25:00+00:00,145.61,145.68,145.51,145.52,1118
|
|
2024-11-11 14:30:00+00:00,145.51,145.79,145.43,145.79,1840
|
|
2024-11-11 14:35:00+00:00,145.79,145.97,145.69,145.93,1299
|
|
2024-11-11 14:40:00+00:00,145.93,146.03,145.88,146.0,1338
|
|
2024-11-11 14:45:00+00:00,145.99,146.21,145.94,146.21,1132
|
|
2024-11-11 14:50:00+00:00,146.21,146.22,145.99,146.07,1294
|
|
2024-11-11 14:55:00+00:00,146.09,146.13,146.03,146.09,802
|
|
2024-11-11 15:00:00+00:00,146.09,146.24,146.06,146.16,981
|
|
2024-11-11 15:05:00+00:00,146.16,146.53,146.15,146.52,1535
|
|
2024-11-11 15:10:00+00:00,146.53,146.67,146.42,146.63,1828
|
|
2024-11-11 15:15:00+00:00,146.64,146.82,146.54,146.78,1842
|
|
2024-11-11 15:20:00+00:00,146.77,146.77,146.59,146.69,1389
|
|
2024-11-11 15:25:00+00:00,146.68,146.7,146.45,146.54,1532
|
|
2024-11-11 15:30:00+00:00,146.54,146.55,146.37,146.46,1518
|
|
2024-11-11 15:35:00+00:00,146.46,146.67,146.4,146.64,2063
|
|
2024-11-11 15:40:00+00:00,146.65,146.77,146.57,146.72,2865
|
|
2024-11-11 15:45:00+00:00,146.72,146.8,146.49,146.56,2056
|
|
2024-11-11 15:50:00+00:00,146.57,147.18,146.52,146.97,4106
|
|
2024-11-11 15:55:00+00:00,146.98,147.44,146.98,147.37,7492
|
|
2024-11-12 09:30:00+00:00,147.01,147.45,145.6,145.74,8168
|
|
2024-11-12 09:35:00+00:00,145.76,146.3,145.67,145.91,6791
|
|
2024-11-12 09:40:00+00:00,145.88,146.15,145.16,145.39,6031
|
|
2024-11-12 09:45:00+00:00,145.4,145.58,144.7,144.98,8270
|
|
2024-11-12 09:50:00+00:00,144.98,145.7,144.8,145.68,5283
|
|
2024-11-12 09:55:00+00:00,145.65,145.97,145.52,145.77,3480
|
|
2024-11-12 10:00:00+00:00,145.76,145.88,144.89,144.91,4616
|
|
2024-11-12 10:05:00+00:00,144.92,145.4,144.89,145.32,3765
|
|
2024-11-12 10:10:00+00:00,145.31,145.73,145.24,145.56,2936
|
|
2024-11-12 10:15:00+00:00,145.56,146.02,145.51,145.9,3888
|
|
2024-11-12 10:20:00+00:00,145.88,145.98,145.57,145.8,2282
|
|
2024-11-12 10:25:00+00:00,145.8,145.85,145.47,145.58,2317
|
|
2024-11-12 10:30:00+00:00,145.55,145.65,145.35,145.45,2507
|
|
2024-11-12 10:35:00+00:00,145.46,145.46,144.91,145.02,4060
|
|
2024-11-12 10:40:00+00:00,145.02,145.28,145.0,145.15,2663
|
|
2024-11-12 10:45:00+00:00,145.14,145.57,145.03,145.46,2591
|
|
2024-11-12 10:50:00+00:00,145.48,145.53,145.2,145.26,1543
|
|
2024-11-12 10:55:00+00:00,145.25,145.43,144.63,144.69,4595
|
|
2024-11-12 11:00:00+00:00,144.7,144.97,144.68,144.91,2411
|
|
2024-11-12 11:05:00+00:00,144.91,144.93,144.33,144.4,3944
|
|
2024-11-12 11:10:00+00:00,144.45,144.47,144.17,144.2,3317
|
|
2024-11-12 11:15:00+00:00,144.18,144.54,144.13,144.53,3363
|
|
2024-11-12 11:20:00+00:00,144.55,144.59,143.87,143.91,3720
|
|
2024-11-12 11:25:00+00:00,143.92,144.25,143.9,144.18,2495
|
|
2024-11-12 11:30:00+00:00,144.2,144.21,143.84,143.84,2291
|
|
2024-11-12 11:35:00+00:00,143.85,144.07,143.67,143.72,3114
|
|
2024-11-12 11:40:00+00:00,143.72,143.85,143.56,143.6,2322
|
|
2024-11-12 11:45:00+00:00,143.57,143.6,143.13,143.14,4344
|
|
2024-11-12 11:50:00+00:00,143.13,143.37,143.08,143.08,3242
|
|
2024-11-12 11:55:00+00:00,143.1,143.16,142.83,142.99,5065
|
|
2024-11-12 12:00:00+00:00,142.98,143.23,142.9,143.2,2926
|
|
2024-11-12 12:05:00+00:00,143.19,143.3,143.05,143.07,2280
|
|
2024-11-12 12:10:00+00:00,143.1,143.19,142.74,142.81,3672
|
|
2024-11-12 12:15:00+00:00,142.81,142.88,142.64,142.69,2006
|
|
2024-11-12 12:20:00+00:00,142.68,142.77,142.6,142.64,2984
|
|
2024-11-12 12:25:00+00:00,142.64,143.13,142.64,143.02,2915
|
|
2024-11-12 12:30:00+00:00,143.0,143.01,142.76,142.79,2487
|
|
2024-11-12 12:35:00+00:00,142.79,142.87,142.61,142.68,2558
|
|
2024-11-12 12:40:00+00:00,142.65,142.65,142.38,142.45,3710
|
|
2024-11-12 12:45:00+00:00,142.46,142.51,142.2,142.26,2867
|
|
2024-11-12 12:50:00+00:00,142.26,142.31,141.97,142.12,3559
|
|
2024-11-12 12:55:00+00:00,142.11,142.16,141.75,141.75,3864
|
|
2024-11-12 13:00:00+00:00,141.75,142.07,141.55,141.99,4372
|
|
2024-11-12 13:05:00+00:00,141.98,142.11,141.93,142.05,1527
|
|
2024-11-12 13:10:00+00:00,142.04,142.39,142.04,142.38,2560
|
|
2024-11-12 13:15:00+00:00,142.38,142.6,142.37,142.52,2699
|
|
2024-11-12 13:20:00+00:00,142.52,142.54,142.17,142.26,2020
|
|
2024-11-12 13:25:00+00:00,142.27,142.43,142.19,142.38,1042
|
|
2024-11-12 13:30:00+00:00,142.37,142.74,142.36,142.64,2249
|
|
2024-11-12 13:35:00+00:00,142.64,142.8,142.46,142.46,2140
|
|
2024-11-12 13:40:00+00:00,142.46,142.75,142.46,142.7,1169
|
|
2024-11-12 13:45:00+00:00,142.69,142.74,142.55,142.57,1359
|
|
2024-11-12 13:50:00+00:00,142.55,142.68,142.45,142.63,1431
|
|
2024-11-12 13:55:00+00:00,142.63,142.9,142.58,142.77,1661
|
|
2024-11-12 14:00:00+00:00,142.77,142.9,142.65,142.78,2011
|
|
2024-11-12 14:05:00+00:00,142.78,142.86,142.69,142.74,1178
|
|
2024-11-12 14:10:00+00:00,142.74,142.79,142.61,142.78,1125
|
|
2024-11-12 14:15:00+00:00,142.78,142.95,142.75,142.91,1598
|
|
2024-11-12 14:20:00+00:00,142.91,143.0,142.83,142.84,1594
|
|
2024-11-12 14:25:00+00:00,142.86,142.93,142.68,142.71,1782
|
|
2024-11-12 14:30:00+00:00,142.72,142.79,142.63,142.78,1570
|
|
2024-11-12 14:35:00+00:00,142.78,142.87,142.71,142.75,2203
|
|
2024-11-12 14:40:00+00:00,142.73,143.04,142.69,143.04,2349
|
|
2024-11-12 14:45:00+00:00,143.04,143.21,142.99,143.0,2725
|
|
2024-11-12 14:50:00+00:00,143.0,143.27,142.99,143.17,1954
|
|
2024-11-12 14:55:00+00:00,143.19,143.41,143.07,143.38,2570
|
|
2024-11-12 15:00:00+00:00,143.37,143.57,143.28,143.52,2604
|
|
2024-11-12 15:05:00+00:00,143.52,143.6,143.15,143.22,2634
|
|
2024-11-12 15:10:00+00:00,143.21,143.25,142.95,143.0,1898
|
|
2024-11-12 15:15:00+00:00,143.01,143.2,142.97,143.19,1774
|
|
2024-11-12 15:20:00+00:00,143.2,143.35,143.12,143.34,2073
|
|
2024-11-12 15:25:00+00:00,143.32,143.5,143.24,143.41,2299
|
|
2024-11-12 15:30:00+00:00,143.41,143.47,143.26,143.26,1805
|
|
2024-11-12 15:35:00+00:00,143.28,143.43,143.25,143.35,1700
|
|
2024-11-12 15:40:00+00:00,143.33,143.48,143.26,143.39,1793
|
|
2024-11-12 15:45:00+00:00,143.38,143.46,143.13,143.3,2527
|
|
2024-11-12 15:50:00+00:00,143.29,143.63,143.12,143.53,4958
|
|
2024-11-12 15:55:00+00:00,143.52,143.67,143.37,143.63,7667
|
|
2024-11-13 09:30:00+00:00,142.83,144.29,142.78,144.2,9463
|
|
2024-11-13 09:35:00+00:00,144.14,144.26,143.24,143.31,4356
|
|
2024-11-13 09:40:00+00:00,143.31,144.49,143.15,144.11,6383
|
|
2024-11-13 09:45:00+00:00,144.12,144.32,143.61,143.84,3496
|
|
2024-11-13 09:50:00+00:00,143.87,144.09,143.37,143.97,3409
|
|
2024-11-13 09:55:00+00:00,143.94,144.04,143.48,143.56,2493
|
|
2024-11-13 10:00:00+00:00,143.53,143.56,143.06,143.15,3327
|
|
2024-11-13 10:05:00+00:00,143.16,143.25,142.67,142.96,5028
|
|
2024-11-13 10:10:00+00:00,142.94,143.5,142.92,143.16,2778
|
|
2024-11-13 10:15:00+00:00,143.2,143.32,142.86,142.89,2433
|
|
2024-11-13 10:20:00+00:00,142.89,143.0,142.6,142.91,2786
|
|
2024-11-13 10:25:00+00:00,142.91,142.99,142.48,142.54,2762
|
|
2024-11-13 10:30:00+00:00,142.53,142.79,142.31,142.76,3044
|
|
2024-11-13 10:35:00+00:00,142.76,142.9,142.44,142.44,2638
|
|
2024-11-13 10:40:00+00:00,142.44,142.49,141.87,142.03,5356
|
|
2024-11-13 10:45:00+00:00,142.03,142.17,141.61,141.68,4125
|
|
2024-11-13 10:50:00+00:00,141.69,141.98,141.61,141.97,3446
|
|
2024-11-13 10:55:00+00:00,141.99,142.29,141.95,142.19,2570
|
|
2024-11-13 11:00:00+00:00,142.16,142.24,141.68,141.7,2238
|
|
2024-11-13 11:05:00+00:00,141.7,141.71,141.42,141.56,4065
|
|
2024-11-13 11:10:00+00:00,141.55,141.92,141.5,141.86,2809
|
|
2024-11-13 11:15:00+00:00,141.86,142.02,141.8,141.88,1975
|
|
2024-11-13 11:20:00+00:00,141.87,142.0,141.31,141.45,3106
|
|
2024-11-13 11:25:00+00:00,141.46,141.88,141.46,141.64,2494
|
|
2024-11-13 11:30:00+00:00,141.65,141.94,141.63,141.85,1847
|
|
2024-11-13 11:35:00+00:00,141.84,141.87,141.3,141.31,2003
|
|
2024-11-13 11:40:00+00:00,141.32,141.35,140.66,140.69,5045
|
|
2024-11-13 11:45:00+00:00,140.69,140.99,140.67,140.9,3323
|
|
2024-11-13 11:50:00+00:00,140.89,140.95,140.61,140.67,3409
|
|
2024-11-13 11:55:00+00:00,140.67,140.7,140.4,140.57,4706
|
|
2024-11-13 12:00:00+00:00,140.57,140.57,140.12,140.15,4428
|
|
2024-11-13 12:05:00+00:00,140.14,140.35,139.93,140.24,5564
|
|
2024-11-13 12:10:00+00:00,140.22,140.28,140.0,140.06,2866
|
|
2024-11-13 12:15:00+00:00,140.06,140.38,140.04,140.21,2610
|
|
2024-11-13 12:20:00+00:00,140.19,140.27,139.94,140.0,3588
|
|
2024-11-13 12:25:00+00:00,140.0,140.21,139.99,140.14,2043
|
|
2024-11-13 12:30:00+00:00,140.13,140.27,139.97,140.13,2187
|
|
2024-11-13 12:35:00+00:00,140.13,140.5,140.1,140.44,2107
|
|
2024-11-13 12:40:00+00:00,140.47,140.5,140.13,140.17,2209
|
|
2024-11-13 12:45:00+00:00,140.16,140.4,140.16,140.38,1764
|
|
2024-11-13 12:50:00+00:00,140.4,140.48,140.28,140.45,2359
|
|
2024-11-13 12:55:00+00:00,140.45,140.75,140.44,140.75,2009
|
|
2024-11-13 13:00:00+00:00,140.76,140.82,140.6,140.7,2352
|
|
2024-11-13 13:05:00+00:00,140.67,140.93,140.62,140.89,1800
|
|
2024-11-13 13:10:00+00:00,140.89,140.98,140.79,140.89,1756
|
|
2024-11-13 13:15:00+00:00,140.91,140.92,140.62,140.68,2377
|
|
2024-11-13 13:20:00+00:00,140.69,140.78,140.5,140.73,3522
|
|
2024-11-13 13:25:00+00:00,140.74,140.77,140.59,140.63,1024
|
|
2024-11-13 13:30:00+00:00,140.63,140.88,140.61,140.78,1627
|
|
2024-11-13 13:35:00+00:00,140.81,140.97,140.66,140.68,1184
|
|
2024-11-13 13:40:00+00:00,140.68,140.76,140.61,140.73,1289
|
|
2024-11-13 13:45:00+00:00,140.74,141.21,140.69,141.13,2200
|
|
2024-11-13 13:50:00+00:00,141.12,141.13,140.88,140.91,1725
|
|
2024-11-13 13:55:00+00:00,140.91,140.98,140.76,140.84,1440
|
|
2024-11-13 14:00:00+00:00,140.85,140.85,140.58,140.8,1674
|
|
2024-11-13 14:05:00+00:00,140.79,140.82,140.64,140.65,1019
|
|
2024-11-13 14:10:00+00:00,140.65,140.68,140.43,140.52,2431
|
|
2024-11-13 14:15:00+00:00,140.53,140.69,140.43,140.47,1207
|
|
2024-11-13 14:20:00+00:00,140.47,140.8,140.4,140.66,1803
|
|
2024-11-13 14:25:00+00:00,140.68,140.68,140.4,140.44,1630
|
|
2024-11-13 14:30:00+00:00,140.43,140.49,140.24,140.41,1700
|
|
2024-11-13 14:35:00+00:00,140.39,140.4,140.13,140.19,2031
|
|
2024-11-13 14:40:00+00:00,140.2,140.28,140.11,140.22,1197
|
|
2024-11-13 14:45:00+00:00,140.23,140.47,140.19,140.4,1466
|
|
2024-11-13 14:50:00+00:00,140.39,140.64,140.29,140.6,1953
|
|
2024-11-13 14:55:00+00:00,140.59,140.63,140.31,140.32,1325
|
|
2024-11-13 15:00:00+00:00,140.31,140.35,140.1,140.16,1851
|
|
2024-11-13 15:05:00+00:00,140.16,140.34,139.95,140.33,3422
|
|
2024-11-13 15:10:00+00:00,140.34,140.4,140.19,140.36,1756
|
|
2024-11-13 15:15:00+00:00,140.35,140.62,140.3,140.59,1702
|
|
2024-11-13 15:20:00+00:00,140.59,140.65,140.42,140.48,1332
|
|
2024-11-13 15:25:00+00:00,140.5,140.66,140.44,140.61,1662
|
|
2024-11-13 15:30:00+00:00,140.61,140.64,140.21,140.47,2831
|
|
2024-11-13 15:35:00+00:00,140.47,140.63,140.46,140.5,1756
|
|
2024-11-13 15:40:00+00:00,140.52,140.57,140.35,140.43,1769
|
|
2024-11-13 15:45:00+00:00,140.43,140.48,140.11,140.15,3339
|
|
2024-11-13 15:50:00+00:00,140.16,140.16,139.43,139.47,9781
|
|
2024-11-13 15:55:00+00:00,139.48,139.5,139.07,139.31,15310
|
|
2024-11-14 09:30:00+00:00,140.35,141.4,140.02,140.95,11770
|
|
2024-11-14 09:35:00+00:00,140.95,141.2,140.58,140.62,5001
|
|
2024-11-14 09:40:00+00:00,140.64,140.95,140.14,140.34,5488
|
|
2024-11-14 09:45:00+00:00,140.32,140.51,139.49,139.62,5011
|
|
2024-11-14 09:50:00+00:00,139.6,140.35,139.59,140.32,4402
|
|
2024-11-14 09:55:00+00:00,140.38,140.64,140.18,140.37,3230
|
|
2024-11-14 10:00:00+00:00,140.43,141.15,140.2,141.06,5235
|
|
2024-11-14 10:05:00+00:00,141.06,141.13,140.53,140.58,2864
|
|
2024-11-14 10:10:00+00:00,140.62,140.67,140.16,140.46,2894
|
|
2024-11-14 10:15:00+00:00,140.45,140.48,139.47,139.49,3642
|
|
2024-11-14 10:20:00+00:00,139.49,139.99,139.48,139.86,4110
|
|
2024-11-14 10:25:00+00:00,139.89,140.27,139.84,140.2,2432
|
|
2024-11-14 10:30:00+00:00,140.18,140.2,139.57,139.78,3042
|
|
2024-11-14 10:35:00+00:00,139.8,140.03,139.58,140.03,2394
|
|
2024-11-14 10:40:00+00:00,140.03,140.1,139.85,140.0,2141
|
|
2024-11-14 10:45:00+00:00,140.0,140.26,139.84,139.95,2696
|
|
2024-11-14 10:50:00+00:00,139.95,140.12,139.75,139.81,2299
|
|
2024-11-14 10:55:00+00:00,139.82,139.9,139.33,139.46,3687
|
|
2024-11-14 11:00:00+00:00,139.46,139.7,139.4,139.47,2441
|
|
2024-11-14 11:05:00+00:00,139.45,139.68,139.45,139.63,1830
|
|
2024-11-14 11:10:00+00:00,139.62,139.66,139.4,139.45,1867
|
|
2024-11-14 11:15:00+00:00,139.48,139.55,139.29,139.32,2008
|
|
2024-11-14 11:20:00+00:00,139.33,139.53,139.2,139.37,2419
|
|
2024-11-14 11:25:00+00:00,139.37,139.65,139.25,139.58,1894
|
|
2024-11-14 11:30:00+00:00,139.57,139.72,139.53,139.63,1525
|
|
2024-11-14 11:35:00+00:00,139.63,139.86,139.56,139.85,1274
|
|
2024-11-14 11:40:00+00:00,139.86,139.88,139.58,139.62,1645
|
|
2024-11-14 11:45:00+00:00,139.63,139.82,139.58,139.62,1260
|
|
2024-11-14 11:50:00+00:00,139.65,139.73,139.37,139.38,1461
|
|
2024-11-14 11:55:00+00:00,139.39,139.5,139.34,139.41,1302
|
|
2024-11-14 12:00:00+00:00,139.4,139.44,139.25,139.37,1572
|
|
2024-11-14 12:05:00+00:00,139.37,139.75,139.29,139.69,1836
|
|
2024-11-14 12:10:00+00:00,139.69,139.85,139.48,139.5,1385
|
|
2024-11-14 12:15:00+00:00,139.48,139.51,139.2,139.22,2010
|
|
2024-11-14 12:20:00+00:00,139.21,139.21,138.78,138.97,3745
|
|
2024-11-14 12:25:00+00:00,138.97,139.08,138.81,138.98,1541
|
|
2024-11-14 12:30:00+00:00,138.96,138.97,138.56,138.79,2601
|
|
2024-11-14 12:35:00+00:00,138.8,139.15,138.79,139.06,1674
|
|
2024-11-14 12:40:00+00:00,139.07,139.18,138.97,139.12,1695
|
|
2024-11-14 12:45:00+00:00,139.12,139.31,138.86,138.93,2011
|
|
2024-11-14 12:50:00+00:00,138.9,139.4,138.87,139.33,1517
|
|
2024-11-14 12:55:00+00:00,139.35,139.74,139.32,139.66,2185
|
|
2024-11-14 13:00:00+00:00,139.66,140.11,139.55,140.03,2492
|
|
2024-11-14 13:05:00+00:00,140.04,140.29,140.04,140.22,2963
|
|
2024-11-14 13:10:00+00:00,140.22,140.38,140.12,140.3,2053
|
|
2024-11-14 13:15:00+00:00,140.3,140.4,140.04,140.12,1700
|
|
2024-11-14 13:20:00+00:00,140.13,140.31,140.04,140.28,1317
|
|
2024-11-14 13:25:00+00:00,140.3,140.34,140.09,140.11,1209
|
|
2024-11-14 13:30:00+00:00,140.11,140.11,139.76,139.83,1714
|
|
2024-11-14 13:35:00+00:00,139.84,139.93,139.65,139.71,1154
|
|
2024-11-14 13:40:00+00:00,139.7,139.81,139.65,139.69,955
|
|
2024-11-14 13:45:00+00:00,139.67,139.69,139.4,139.52,1874
|
|
2024-11-14 13:50:00+00:00,139.53,139.61,139.31,139.33,1348
|
|
2024-11-14 13:55:00+00:00,139.35,139.35,139.1,139.12,1973
|
|
2024-11-14 14:00:00+00:00,139.11,139.69,139.11,139.62,2773
|
|
2024-11-14 14:05:00+00:00,139.61,139.75,139.57,139.72,1186
|
|
2024-11-14 14:10:00+00:00,139.72,139.84,139.65,139.73,1598
|
|
2024-11-14 14:15:00+00:00,139.75,139.87,139.7,139.73,1484
|
|
2024-11-14 14:20:00+00:00,139.73,139.76,139.61,139.65,1263
|
|
2024-11-14 14:25:00+00:00,139.64,139.87,139.6,139.84,1601
|
|
2024-11-14 14:30:00+00:00,139.83,139.91,139.65,139.72,1637
|
|
2024-11-14 14:35:00+00:00,139.73,139.8,139.7,139.75,1173
|
|
2024-11-14 14:40:00+00:00,139.75,139.82,139.67,139.77,1184
|
|
2024-11-14 14:45:00+00:00,139.77,139.84,139.63,139.64,1054
|
|
2024-11-14 14:50:00+00:00,139.64,140.07,139.64,140.0,2325
|
|
2024-11-14 14:55:00+00:00,140.0,140.02,139.7,139.73,1107
|
|
2024-11-14 15:00:00+00:00,139.75,139.75,139.2,139.34,2510
|
|
2024-11-14 15:05:00+00:00,139.35,139.42,139.0,139.12,2238
|
|
2024-11-14 15:10:00+00:00,139.13,139.19,138.83,138.99,2315
|
|
2024-11-14 15:15:00+00:00,139.03,139.4,139.02,139.29,1842
|
|
2024-11-14 15:20:00+00:00,139.31,139.33,139.11,139.14,1434
|
|
2024-11-14 15:25:00+00:00,139.16,139.45,139.02,139.31,3043
|
|
2024-11-14 15:30:00+00:00,139.31,139.38,138.83,138.96,2631
|
|
2024-11-14 15:35:00+00:00,138.97,139.2,138.96,139.12,1773
|
|
2024-11-14 15:40:00+00:00,139.13,139.24,138.8,138.92,2281
|
|
2024-11-14 15:45:00+00:00,138.92,139.16,138.88,139.05,2738
|
|
2024-11-14 15:50:00+00:00,139.05,139.32,138.88,139.14,3335
|
|
2024-11-14 15:55:00+00:00,139.14,139.14,138.65,138.87,9981
|
|
2024-11-15 09:30:00+00:00,136.49,137.0,135.6,135.65,17942
|
|
2024-11-15 09:35:00+00:00,135.62,136.07,135.46,135.84,7544
|
|
2024-11-15 09:40:00+00:00,135.83,136.33,135.67,136.29,5918
|
|
2024-11-15 09:45:00+00:00,136.29,137.06,136.03,136.96,6229
|
|
2024-11-15 09:50:00+00:00,136.96,137.35,136.53,136.95,5502
|
|
2024-11-15 09:55:00+00:00,136.98,137.1,136.3,136.34,6065
|
|
2024-11-15 10:00:00+00:00,136.31,136.93,136.26,136.52,4041
|
|
2024-11-15 10:05:00+00:00,136.53,137.07,136.5,136.62,3970
|
|
2024-11-15 10:10:00+00:00,136.63,136.74,136.13,136.21,4276
|
|
2024-11-15 10:15:00+00:00,136.24,136.46,135.81,135.83,4852
|
|
2024-11-15 10:20:00+00:00,135.84,135.98,135.49,135.55,5508
|
|
2024-11-15 10:25:00+00:00,135.52,136.12,135.5,135.91,5192
|
|
2024-11-15 10:30:00+00:00,135.9,136.32,135.87,136.13,3324
|
|
2024-11-15 10:35:00+00:00,136.12,136.19,135.77,135.92,3878
|
|
2024-11-15 10:40:00+00:00,135.94,136.08,135.62,135.78,3285
|
|
2024-11-15 10:45:00+00:00,135.78,136.0,135.62,135.72,2988
|
|
2024-11-15 10:50:00+00:00,135.76,136.32,135.55,135.59,5220
|
|
2024-11-15 10:55:00+00:00,135.59,135.96,135.51,135.86,2785
|
|
2024-11-15 11:00:00+00:00,135.86,135.97,135.57,135.64,2648
|
|
2024-11-15 11:05:00+00:00,135.66,135.83,135.52,135.58,2550
|
|
2024-11-15 11:10:00+00:00,135.6,135.72,135.53,135.57,2948
|
|
2024-11-15 11:15:00+00:00,135.57,135.73,135.5,135.66,3314
|
|
2024-11-15 11:20:00+00:00,135.67,135.68,135.48,135.63,2443
|
|
2024-11-15 11:25:00+00:00,135.64,135.7,135.35,135.45,3306
|
|
2024-11-15 11:30:00+00:00,135.46,135.55,135.16,135.18,3265
|
|
2024-11-15 11:35:00+00:00,135.19,135.32,134.9,135.28,4372
|
|
2024-11-15 11:40:00+00:00,135.28,135.3,134.95,135.03,2748
|
|
2024-11-15 11:45:00+00:00,135.05,135.4,135.04,135.39,2636
|
|
2024-11-15 11:50:00+00:00,135.38,135.41,135.16,135.26,2075
|
|
2024-11-15 11:55:00+00:00,135.24,135.26,134.82,134.94,3026
|
|
2024-11-15 12:00:00+00:00,134.93,135.16,134.89,134.94,2936
|
|
2024-11-15 12:05:00+00:00,134.95,135.06,134.68,135.01,3856
|
|
2024-11-15 12:10:00+00:00,135.01,135.22,134.98,135.22,1755
|
|
2024-11-15 12:15:00+00:00,135.2,135.55,135.16,135.54,2238
|
|
2024-11-15 12:20:00+00:00,135.55,135.65,135.36,135.44,2065
|
|
2024-11-15 12:25:00+00:00,135.46,135.87,135.44,135.84,2306
|
|
2024-11-15 12:30:00+00:00,135.84,136.02,135.73,135.96,2313
|
|
2024-11-15 12:35:00+00:00,135.97,136.03,135.85,135.97,1667
|
|
2024-11-15 12:40:00+00:00,135.98,136.13,135.87,135.99,2406
|
|
2024-11-15 12:45:00+00:00,135.98,136.03,135.71,135.77,1683
|
|
2024-11-15 12:50:00+00:00,135.78,135.78,135.31,135.36,2524
|
|
2024-11-15 12:55:00+00:00,135.35,135.58,135.32,135.58,1568
|
|
2024-11-15 13:00:00+00:00,135.55,135.6,135.42,135.52,1473
|
|
2024-11-15 13:05:00+00:00,135.54,135.67,135.49,135.63,1125
|
|
2024-11-15 13:10:00+00:00,135.63,135.64,135.36,135.41,1308
|
|
2024-11-15 13:15:00+00:00,135.4,135.5,135.31,135.37,1166
|
|
2024-11-15 13:20:00+00:00,135.38,135.49,135.15,135.18,1637
|
|
2024-11-15 13:25:00+00:00,135.18,135.45,135.17,135.43,1358
|
|
2024-11-15 13:30:00+00:00,135.42,135.46,135.29,135.32,1426
|
|
2024-11-15 13:35:00+00:00,135.31,135.38,135.24,135.33,874
|
|
2024-11-15 13:40:00+00:00,135.34,135.35,134.95,134.97,2655
|
|
2024-11-15 13:45:00+00:00,134.97,134.99,134.8,134.81,1926
|
|
2024-11-15 13:50:00+00:00,134.82,134.93,134.75,134.86,2007
|
|
2024-11-15 13:55:00+00:00,134.86,134.92,134.7,134.75,2107
|
|
2024-11-15 14:00:00+00:00,134.75,135.0,134.74,134.87,2218
|
|
2024-11-15 14:05:00+00:00,134.86,134.99,134.75,134.77,1544
|
|
2024-11-15 14:10:00+00:00,134.79,134.8,134.26,134.49,4623
|
|
2024-11-15 14:15:00+00:00,134.5,134.68,134.33,134.34,3283
|
|
2024-11-15 14:20:00+00:00,134.34,134.46,134.14,134.14,3852
|
|
2024-11-15 14:25:00+00:00,134.14,134.2,133.91,133.97,4226
|
|
2024-11-15 14:30:00+00:00,133.97,134.12,133.8,133.87,5013
|
|
2024-11-15 14:35:00+00:00,133.86,133.91,133.65,133.75,4168
|
|
2024-11-15 14:40:00+00:00,133.75,134.13,133.74,134.06,4034
|
|
2024-11-15 14:45:00+00:00,134.05,134.09,133.82,133.92,4088
|
|
2024-11-15 14:50:00+00:00,133.91,134.06,133.7,133.71,3694
|
|
2024-11-15 14:55:00+00:00,133.72,134.19,133.68,134.17,3685
|
|
2024-11-15 15:00:00+00:00,134.19,134.5,134.11,134.45,2394
|
|
2024-11-15 15:05:00+00:00,134.43,134.51,134.16,134.17,2255
|
|
2024-11-15 15:10:00+00:00,134.19,134.34,134.14,134.23,1845
|
|
2024-11-15 15:15:00+00:00,134.24,134.58,134.2,134.45,2806
|
|
2024-11-15 15:20:00+00:00,134.44,134.62,134.39,134.59,2701
|
|
2024-11-15 15:25:00+00:00,134.59,134.7,134.53,134.61,3165
|
|
2024-11-15 15:30:00+00:00,134.59,134.74,134.28,134.44,3543
|
|
2024-11-15 15:35:00+00:00,134.43,134.46,134.22,134.36,3743
|
|
2024-11-15 15:40:00+00:00,134.36,134.46,133.98,134.09,3523
|
|
2024-11-15 15:45:00+00:00,134.1,134.36,134.06,134.35,3158
|
|
2024-11-15 15:50:00+00:00,134.35,134.86,134.21,134.76,5015
|
|
2024-11-15 15:55:00+00:00,134.75,135.04,134.58,134.96,9957
|
|
2024-11-18 09:30:00+00:00,138.36,139.0,137.21,138.88,19467
|
|
2024-11-18 09:35:00+00:00,138.86,140.08,138.54,139.96,17804
|
|
2024-11-18 09:40:00+00:00,139.94,140.09,138.89,139.07,8694
|
|
2024-11-18 09:45:00+00:00,139.06,139.46,138.3,138.69,6181
|
|
2024-11-18 09:50:00+00:00,138.72,139.12,138.07,138.45,7616
|
|
2024-11-18 09:55:00+00:00,138.41,139.12,138.02,139.05,7044
|
|
2024-11-18 10:00:00+00:00,139.05,139.94,138.85,139.88,8801
|
|
2024-11-18 10:05:00+00:00,139.88,140.36,139.71,139.81,8677
|
|
2024-11-18 10:10:00+00:00,139.81,139.83,139.06,139.28,4863
|
|
2024-11-18 10:15:00+00:00,139.28,139.47,139.01,139.43,4028
|
|
2024-11-18 10:20:00+00:00,139.45,139.81,139.31,139.63,4186
|
|
2024-11-18 10:25:00+00:00,139.6,140.04,139.49,139.97,3744
|
|
2024-11-18 10:30:00+00:00,139.97,140.19,139.9,140.07,3293
|
|
2024-11-18 10:35:00+00:00,140.08,140.15,139.67,139.69,3152
|
|
2024-11-18 10:40:00+00:00,139.69,139.94,139.56,139.63,3330
|
|
2024-11-18 10:45:00+00:00,139.65,139.85,139.58,139.68,1745
|
|
2024-11-18 10:50:00+00:00,139.66,139.88,139.52,139.68,2042
|
|
2024-11-18 10:55:00+00:00,139.69,139.96,139.43,139.95,2432
|
|
2024-11-18 11:00:00+00:00,139.96,140.21,139.77,140.2,2908
|
|
2024-11-18 11:05:00+00:00,140.2,140.4,139.84,139.97,3215
|
|
2024-11-18 11:10:00+00:00,139.97,140.2,139.9,140.03,2595
|
|
2024-11-18 11:15:00+00:00,140.03,140.07,139.81,140.0,1948
|
|
2024-11-18 11:20:00+00:00,140.0,140.26,140.0,140.25,3359
|
|
2024-11-18 11:25:00+00:00,140.25,140.36,139.95,140.03,2864
|
|
2024-11-18 11:30:00+00:00,140.04,140.12,139.68,139.8,2200
|
|
2024-11-18 11:35:00+00:00,139.8,140.14,139.8,139.99,2110
|
|
2024-11-18 11:40:00+00:00,139.98,140.08,139.81,140.05,1474
|
|
2024-11-18 11:45:00+00:00,140.03,140.07,139.41,139.46,1889
|
|
2024-11-18 11:50:00+00:00,139.46,139.57,139.22,139.35,1686
|
|
2024-11-18 11:55:00+00:00,139.39,139.4,139.13,139.31,1468
|
|
2024-11-18 12:00:00+00:00,139.32,139.42,138.99,139.39,2167
|
|
2024-11-18 12:05:00+00:00,139.41,139.53,139.14,139.18,1481
|
|
2024-11-18 12:10:00+00:00,139.15,139.41,139.07,139.4,1132
|
|
2024-11-18 12:15:00+00:00,139.39,139.44,139.14,139.4,1571
|
|
2024-11-18 12:20:00+00:00,139.39,139.66,139.36,139.63,1335
|
|
2024-11-18 12:25:00+00:00,139.64,139.88,139.56,139.7,1659
|
|
2024-11-18 12:30:00+00:00,139.68,139.73,139.48,139.72,1421
|
|
2024-11-18 12:35:00+00:00,139.72,139.91,139.61,139.89,1582
|
|
2024-11-18 12:40:00+00:00,139.89,139.89,139.62,139.66,1904
|
|
2024-11-18 12:45:00+00:00,139.66,139.77,139.46,139.53,2210
|
|
2024-11-18 12:50:00+00:00,139.53,139.68,139.47,139.52,1245
|
|
2024-11-18 12:55:00+00:00,139.52,140.1,139.51,140.1,2243
|
|
2024-11-18 13:00:00+00:00,140.09,140.58,139.97,140.49,4838
|
|
2024-11-18 13:05:00+00:00,140.51,140.55,140.26,140.47,2308
|
|
2024-11-18 13:10:00+00:00,140.47,140.49,140.16,140.23,1218
|
|
2024-11-18 13:15:00+00:00,140.24,140.34,140.17,140.32,1246
|
|
2024-11-18 13:20:00+00:00,140.31,140.4,140.21,140.38,814
|
|
2024-11-18 13:25:00+00:00,140.37,140.68,140.32,140.58,2053
|
|
2024-11-18 13:30:00+00:00,140.59,140.68,140.21,140.28,1780
|
|
2024-11-18 13:35:00+00:00,140.29,140.9,140.29,140.6,2659
|
|
2024-11-18 13:40:00+00:00,140.57,140.6,140.3,140.32,1558
|
|
2024-11-18 13:45:00+00:00,140.36,140.4,139.94,140.08,2514
|
|
2024-11-18 13:50:00+00:00,140.06,140.22,140.01,140.15,1471
|
|
2024-11-18 13:55:00+00:00,140.16,140.53,140.1,140.5,1353
|
|
2024-11-18 14:00:00+00:00,140.51,140.53,140.3,140.34,957
|
|
2024-11-18 14:05:00+00:00,140.35,140.45,140.15,140.2,1137
|
|
2024-11-18 14:10:00+00:00,140.19,140.19,139.88,139.91,1464
|
|
2024-11-18 14:15:00+00:00,139.92,139.94,139.71,139.8,1320
|
|
2024-11-18 14:20:00+00:00,139.78,139.83,139.5,139.52,1652
|
|
2024-11-18 14:25:00+00:00,139.52,139.64,139.47,139.55,1261
|
|
2024-11-18 14:30:00+00:00,139.55,139.65,139.45,139.58,1166
|
|
2024-11-18 14:35:00+00:00,139.59,139.88,139.59,139.84,1496
|
|
2024-11-18 14:40:00+00:00,139.84,139.91,139.76,139.79,1128
|
|
2024-11-18 14:45:00+00:00,139.81,139.94,139.68,139.81,1298
|
|
2024-11-18 14:50:00+00:00,139.8,140.03,139.77,139.95,1476
|
|
2024-11-18 14:55:00+00:00,139.95,139.96,139.81,139.91,1018
|
|
2024-11-18 15:00:00+00:00,139.9,139.94,139.78,139.87,849
|
|
2024-11-18 15:05:00+00:00,139.84,139.84,139.73,139.75,863
|
|
2024-11-18 15:10:00+00:00,139.75,139.92,139.71,139.71,1210
|
|
2024-11-18 15:15:00+00:00,139.71,139.9,139.58,139.9,1529
|
|
2024-11-18 15:20:00+00:00,139.9,139.96,139.8,139.88,1049
|
|
2024-11-18 15:25:00+00:00,139.88,139.9,139.7,139.84,1367
|
|
2024-11-18 15:30:00+00:00,139.83,139.83,139.45,139.47,1373
|
|
2024-11-18 15:35:00+00:00,139.47,139.7,139.41,139.56,1888
|
|
2024-11-18 15:40:00+00:00,139.54,139.63,139.46,139.55,1511
|
|
2024-11-18 15:45:00+00:00,139.56,139.6,139.36,139.53,2333
|
|
2024-11-18 15:50:00+00:00,139.52,139.52,138.76,138.82,5004
|
|
2024-11-18 15:55:00+00:00,138.81,139.03,138.63,138.98,10476
|
|
2024-11-19 09:30:00+00:00,137.4,138.58,137.14,137.85,9105
|
|
2024-11-19 09:35:00+00:00,137.84,138.21,137.55,138.15,3112
|
|
2024-11-19 09:40:00+00:00,138.11,138.68,138.05,138.56,4426
|
|
2024-11-19 09:45:00+00:00,138.54,138.74,138.16,138.43,3370
|
|
2024-11-19 09:50:00+00:00,138.41,138.75,137.99,138.08,3722
|
|
2024-11-19 09:55:00+00:00,138.08,138.54,137.8,138.41,2622
|
|
2024-11-19 10:00:00+00:00,138.38,138.47,137.96,138.18,1535
|
|
2024-11-19 10:05:00+00:00,138.2,138.48,138.12,138.45,2367
|
|
2024-11-19 10:10:00+00:00,138.43,138.63,138.15,138.42,2456
|
|
2024-11-19 10:15:00+00:00,138.4,138.43,138.03,138.38,2229
|
|
2024-11-19 10:20:00+00:00,138.35,138.52,138.06,138.5,2039
|
|
2024-11-19 10:25:00+00:00,138.5,138.64,138.32,138.59,1606
|
|
2024-11-19 10:30:00+00:00,138.58,138.8,138.39,138.64,3199
|
|
2024-11-19 10:35:00+00:00,138.63,138.76,138.21,138.61,3879
|
|
2024-11-19 10:40:00+00:00,138.61,138.63,138.03,138.04,2848
|
|
2024-11-19 10:45:00+00:00,138.03,138.14,137.81,138.13,3426
|
|
2024-11-19 10:50:00+00:00,138.13,138.4,138.1,138.3,1943
|
|
2024-11-19 10:55:00+00:00,138.29,138.57,138.29,138.29,1877
|
|
2024-11-19 11:00:00+00:00,138.27,138.43,138.06,138.06,1957
|
|
2024-11-19 11:05:00+00:00,138.09,138.23,138.01,138.1,1897
|
|
2024-11-19 11:10:00+00:00,138.11,138.35,138.1,138.23,1275
|
|
2024-11-19 11:15:00+00:00,138.24,138.47,138.19,138.41,1236
|
|
2024-11-19 11:20:00+00:00,138.41,138.44,138.1,138.38,1453
|
|
2024-11-19 11:25:00+00:00,138.38,138.57,138.31,138.53,1410
|
|
2024-11-19 11:30:00+00:00,138.52,138.56,138.31,138.36,1396
|
|
2024-11-19 11:35:00+00:00,138.35,138.46,137.98,138.0,2187
|
|
2024-11-19 11:40:00+00:00,138.03,138.13,137.85,138.08,2163
|
|
2024-11-19 11:45:00+00:00,138.08,138.4,137.96,138.34,1877
|
|
2024-11-19 11:50:00+00:00,138.33,138.37,138.13,138.15,1015
|
|
2024-11-19 11:55:00+00:00,138.14,138.48,138.12,138.28,1173
|
|
2024-11-19 12:00:00+00:00,138.28,138.45,138.17,138.38,1096
|
|
2024-11-19 12:05:00+00:00,138.36,138.53,138.27,138.51,953
|
|
2024-11-19 12:10:00+00:00,138.53,138.53,138.29,138.3,662
|
|
2024-11-19 12:15:00+00:00,138.29,138.49,138.27,138.44,776
|
|
2024-11-19 12:20:00+00:00,138.44,138.52,138.05,138.24,1557
|
|
2024-11-19 12:25:00+00:00,138.26,138.45,138.25,138.38,979
|
|
2024-11-19 12:30:00+00:00,138.37,138.42,138.24,138.4,1245
|
|
2024-11-19 12:35:00+00:00,138.4,138.58,138.31,138.45,1132
|
|
2024-11-19 12:40:00+00:00,138.44,138.47,138.15,138.15,1817
|
|
2024-11-19 12:45:00+00:00,138.15,138.25,138.09,138.1,1289
|
|
2024-11-19 12:50:00+00:00,138.1,138.26,138.04,138.21,1040
|
|
2024-11-19 12:55:00+00:00,138.23,138.38,138.21,138.38,719
|
|
2024-11-19 13:00:00+00:00,138.39,138.45,138.25,138.42,1362
|
|
2024-11-19 13:05:00+00:00,138.4,138.58,138.27,138.56,840
|
|
2024-11-19 13:10:00+00:00,138.56,138.68,138.46,138.56,966
|
|
2024-11-19 13:15:00+00:00,138.56,138.59,138.34,138.41,1005
|
|
2024-11-19 13:20:00+00:00,138.41,138.48,138.35,138.44,717
|
|
2024-11-19 13:25:00+00:00,138.43,138.7,138.4,138.68,1280
|
|
2024-11-19 13:30:00+00:00,138.68,139.07,138.56,138.98,1840
|
|
2024-11-19 13:35:00+00:00,138.99,139.29,138.95,139.27,2568
|
|
2024-11-19 13:40:00+00:00,139.26,139.32,139.13,139.13,1777
|
|
2024-11-19 13:45:00+00:00,139.14,139.64,139.13,139.62,3594
|
|
2024-11-19 13:50:00+00:00,139.62,139.64,139.44,139.55,1683
|
|
2024-11-19 13:55:00+00:00,139.55,139.75,139.48,139.66,1905
|
|
2024-11-19 14:00:00+00:00,139.64,139.72,139.46,139.52,1269
|
|
2024-11-19 14:05:00+00:00,139.53,139.6,139.48,139.5,1418
|
|
2024-11-19 14:10:00+00:00,139.5,139.59,139.5,139.56,976
|
|
2024-11-19 14:15:00+00:00,139.54,139.58,139.22,139.34,1615
|
|
2024-11-19 14:20:00+00:00,139.33,139.46,139.2,139.25,1011
|
|
2024-11-19 14:25:00+00:00,139.25,139.25,138.82,138.84,1798
|
|
2024-11-19 14:30:00+00:00,138.84,138.98,138.79,138.83,1747
|
|
2024-11-19 14:35:00+00:00,138.84,138.96,138.71,138.92,1545
|
|
2024-11-19 14:40:00+00:00,138.91,138.93,138.7,138.87,1208
|
|
2024-11-19 14:45:00+00:00,138.86,139.01,138.82,138.88,1400
|
|
2024-11-19 14:50:00+00:00,138.87,139.07,138.87,139.03,1221
|
|
2024-11-19 14:55:00+00:00,139.04,139.05,138.89,138.92,968
|
|
2024-11-19 15:00:00+00:00,138.93,139.01,138.81,139.0,1176
|
|
2024-11-19 15:05:00+00:00,139.0,139.07,138.93,138.95,944
|
|
2024-11-19 15:10:00+00:00,138.96,139.01,138.87,138.96,1277
|
|
2024-11-19 15:15:00+00:00,138.96,139.1,138.95,139.06,1110
|
|
2024-11-19 15:20:00+00:00,139.06,139.06,138.95,138.97,1264
|
|
2024-11-19 15:25:00+00:00,138.97,139.17,138.97,139.14,1606
|
|
2024-11-19 15:30:00+00:00,139.13,139.21,139.06,139.13,1408
|
|
2024-11-19 15:35:00+00:00,139.13,139.22,139.05,139.1,1553
|
|
2024-11-19 15:40:00+00:00,139.1,139.24,139.1,139.16,1799
|
|
2024-11-19 15:45:00+00:00,139.14,139.38,139.08,139.31,1734
|
|
2024-11-19 15:50:00+00:00,139.3,139.35,139.05,139.14,3020
|
|
2024-11-19 15:55:00+00:00,139.12,139.47,139.12,139.4,6736
|
|
2024-11-20 09:30:00+00:00,138.96,140.77,137.51,137.54,8013
|
|
2024-11-20 09:35:00+00:00,137.53,137.59,137.06,137.15,5341
|
|
2024-11-20 09:40:00+00:00,137.18,137.85,137.15,137.85,4655
|
|
2024-11-20 09:45:00+00:00,137.84,138.18,137.68,137.78,3210
|
|
2024-11-20 09:50:00+00:00,137.78,138.29,137.73,138.22,2569
|
|
2024-11-20 09:55:00+00:00,138.21,138.44,137.87,137.96,2374
|
|
2024-11-20 10:00:00+00:00,138.02,138.56,137.98,138.16,2472
|
|
2024-11-20 10:05:00+00:00,138.17,138.23,137.8,137.95,2547
|
|
2024-11-20 10:10:00+00:00,137.95,138.0,137.38,137.48,3141
|
|
2024-11-20 10:15:00+00:00,137.49,137.79,137.4,137.62,2109
|
|
2024-11-20 10:20:00+00:00,137.63,137.73,137.28,137.64,1824
|
|
2024-11-20 10:25:00+00:00,137.64,137.91,137.53,137.76,1593
|
|
2024-11-20 10:30:00+00:00,137.76,138.18,137.66,137.96,2305
|
|
2024-11-20 10:35:00+00:00,137.93,137.95,137.6,137.86,1923
|
|
2024-11-20 10:40:00+00:00,137.85,138.09,137.75,137.91,1500
|
|
2024-11-20 10:45:00+00:00,137.94,138.32,137.94,138.31,2127
|
|
2024-11-20 10:50:00+00:00,138.3,138.35,137.72,137.92,2258
|
|
2024-11-20 10:55:00+00:00,137.92,138.21,137.85,138.01,1486
|
|
2024-11-20 11:00:00+00:00,138.0,138.28,137.85,137.92,1327
|
|
2024-11-20 11:05:00+00:00,137.91,137.92,137.48,137.84,1890
|
|
2024-11-20 11:10:00+00:00,137.82,137.89,137.33,137.34,2025
|
|
2024-11-20 11:15:00+00:00,137.36,137.41,136.84,137.1,3748
|
|
2024-11-20 11:20:00+00:00,137.1,137.19,136.78,136.86,2601
|
|
2024-11-20 11:25:00+00:00,136.87,137.03,136.67,136.71,2106
|
|
2024-11-20 11:30:00+00:00,136.71,136.89,136.62,136.79,1947
|
|
2024-11-20 11:35:00+00:00,136.78,137.17,136.35,137.09,2524
|
|
2024-11-20 11:40:00+00:00,137.05,137.41,137.05,137.38,1993
|
|
2024-11-20 11:45:00+00:00,137.39,137.79,137.36,137.7,2304
|
|
2024-11-20 11:50:00+00:00,137.69,138.04,137.66,138.03,1402
|
|
2024-11-20 11:55:00+00:00,138.01,138.02,137.84,137.85,1440
|
|
2024-11-20 12:00:00+00:00,137.85,137.99,137.66,137.83,1126
|
|
2024-11-20 12:05:00+00:00,137.83,137.84,137.31,137.33,1184
|
|
2024-11-20 12:10:00+00:00,137.34,137.38,137.01,137.07,1536
|
|
2024-11-20 12:15:00+00:00,137.07,137.14,136.78,136.81,1481
|
|
2024-11-20 12:20:00+00:00,136.82,136.83,136.58,136.71,1622
|
|
2024-11-20 12:25:00+00:00,136.71,137.05,136.69,137.02,1918
|
|
2024-11-20 12:30:00+00:00,137.03,137.24,136.95,137.05,1869
|
|
2024-11-20 12:35:00+00:00,137.05,137.24,137.03,137.15,725
|
|
2024-11-20 12:40:00+00:00,137.17,137.17,136.9,136.95,780
|
|
2024-11-20 12:45:00+00:00,136.96,137.07,136.85,137.02,1235
|
|
2024-11-20 12:50:00+00:00,137.02,137.05,136.69,136.7,1257
|
|
2024-11-20 12:55:00+00:00,136.67,136.76,136.56,136.63,1520
|
|
2024-11-20 13:00:00+00:00,136.67,136.8,136.56,136.64,1677
|
|
2024-11-20 13:05:00+00:00,136.63,136.65,136.24,136.3,2872
|
|
2024-11-20 13:10:00+00:00,136.31,136.53,136.16,136.43,2752
|
|
2024-11-20 13:15:00+00:00,136.43,136.46,135.91,135.95,2524
|
|
2024-11-20 13:20:00+00:00,135.95,136.25,135.84,136.23,2812
|
|
2024-11-20 13:25:00+00:00,136.24,136.29,136.13,136.18,1306
|
|
2024-11-20 13:30:00+00:00,136.17,136.18,135.84,135.87,2025
|
|
2024-11-20 13:35:00+00:00,135.86,135.94,135.7,135.75,2300
|
|
2024-11-20 13:40:00+00:00,135.75,135.87,135.58,135.68,2234
|
|
2024-11-20 13:45:00+00:00,135.69,135.92,135.67,135.92,1887
|
|
2024-11-20 13:50:00+00:00,135.92,136.04,135.7,135.75,1974
|
|
2024-11-20 13:55:00+00:00,135.74,135.94,135.73,135.86,1270
|
|
2024-11-20 14:00:00+00:00,135.88,135.88,135.61,135.69,1642
|
|
2024-11-20 14:05:00+00:00,135.7,135.75,135.5,135.57,2138
|
|
2024-11-20 14:10:00+00:00,135.57,135.75,135.48,135.74,1431
|
|
2024-11-20 14:15:00+00:00,135.74,135.79,135.64,135.71,1135
|
|
2024-11-20 14:20:00+00:00,135.72,135.79,135.53,135.64,1188
|
|
2024-11-20 14:25:00+00:00,135.63,135.8,135.59,135.73,953
|
|
2024-11-20 14:30:00+00:00,135.73,135.88,135.68,135.87,1328
|
|
2024-11-20 14:35:00+00:00,135.88,136.01,135.75,135.96,2063
|
|
2024-11-20 14:40:00+00:00,135.96,136.32,135.93,136.32,2659
|
|
2024-11-20 14:45:00+00:00,136.32,136.48,136.21,136.37,2131
|
|
2024-11-20 14:50:00+00:00,136.36,136.37,135.94,136.04,2309
|
|
2024-11-20 14:55:00+00:00,136.03,136.04,135.79,135.85,1943
|
|
2024-11-20 15:00:00+00:00,135.84,135.9,135.68,135.84,1918
|
|
2024-11-20 15:05:00+00:00,135.85,135.94,135.68,135.84,1659
|
|
2024-11-20 15:10:00+00:00,135.84,135.88,135.75,135.8,1071
|
|
2024-11-20 15:15:00+00:00,135.81,136.07,135.79,135.94,1897
|
|
2024-11-20 15:20:00+00:00,135.96,136.28,135.94,136.27,1723
|
|
2024-11-20 15:25:00+00:00,136.26,136.34,136.15,136.32,2098
|
|
2024-11-20 15:30:00+00:00,136.34,136.99,136.33,136.99,3126
|
|
2024-11-20 15:35:00+00:00,136.98,137.33,136.88,137.28,3752
|
|
2024-11-20 15:40:00+00:00,137.28,137.35,136.98,137.08,3073
|
|
2024-11-20 15:45:00+00:00,137.09,137.33,137.05,137.3,2258
|
|
2024-11-20 15:50:00+00:00,137.31,137.65,137.26,137.53,4700
|
|
2024-11-20 15:55:00+00:00,137.55,137.72,137.41,137.59,6982
|
|
2024-11-21 09:30:00+00:00,138.87,140.28,138.51,139.25,12116
|
|
2024-11-21 09:35:00+00:00,139.22,139.3,136.84,136.94,8711
|
|
2024-11-21 09:40:00+00:00,136.99,137.6,136.72,137.09,5603
|
|
2024-11-21 09:45:00+00:00,137.09,138.03,137.0,137.9,4988
|
|
2024-11-21 09:50:00+00:00,137.92,138.12,137.19,137.28,4212
|
|
2024-11-21 09:55:00+00:00,137.27,137.62,137.03,137.11,3266
|
|
2024-11-21 10:00:00+00:00,137.1,137.14,136.36,136.38,4723
|
|
2024-11-21 10:05:00+00:00,136.41,136.68,136.17,136.58,3456
|
|
2024-11-21 10:10:00+00:00,136.6,137.0,136.29,136.93,2831
|
|
2024-11-21 10:15:00+00:00,136.94,137.16,136.8,136.97,2846
|
|
2024-11-21 10:20:00+00:00,136.96,137.18,136.07,136.17,3805
|
|
2024-11-21 10:25:00+00:00,136.19,136.19,135.26,135.3,4406
|
|
2024-11-21 10:30:00+00:00,135.29,135.39,135.0,135.11,4042
|
|
2024-11-21 10:35:00+00:00,135.11,135.45,134.93,135.28,3794
|
|
2024-11-21 10:40:00+00:00,135.25,135.68,135.0,135.62,2417
|
|
2024-11-21 10:45:00+00:00,135.62,136.04,135.56,135.96,2725
|
|
2024-11-21 10:50:00+00:00,135.95,136.2,135.8,136.19,1884
|
|
2024-11-21 10:55:00+00:00,136.2,136.69,136.16,136.68,3386
|
|
2024-11-21 11:00:00+00:00,136.69,136.88,136.58,136.86,2572
|
|
2024-11-21 11:05:00+00:00,136.83,137.06,136.55,136.65,4506
|
|
2024-11-21 11:10:00+00:00,136.66,136.95,136.43,136.72,2292
|
|
2024-11-21 11:15:00+00:00,136.71,136.94,136.36,136.42,1980
|
|
2024-11-21 11:20:00+00:00,136.42,136.88,136.3,136.85,2032
|
|
2024-11-21 11:25:00+00:00,136.85,137.21,136.8,137.2,2789
|
|
2024-11-21 11:30:00+00:00,137.2,137.27,137.01,137.05,3266
|
|
2024-11-21 11:35:00+00:00,137.07,137.08,136.66,136.78,3003
|
|
2024-11-21 11:40:00+00:00,136.79,137.19,136.78,137.07,1957
|
|
2024-11-21 11:45:00+00:00,137.08,137.13,136.52,136.84,2720
|
|
2024-11-21 11:50:00+00:00,136.84,136.93,136.67,136.68,1304
|
|
2024-11-21 11:55:00+00:00,136.68,136.91,136.55,136.9,1845
|
|
2024-11-21 12:00:00+00:00,136.91,136.97,136.65,136.69,1757
|
|
2024-11-21 12:05:00+00:00,136.67,137.28,136.67,137.25,1877
|
|
2024-11-21 12:10:00+00:00,137.26,137.31,136.91,136.95,1828
|
|
2024-11-21 12:15:00+00:00,136.94,137.06,136.8,137.04,1444
|
|
2024-11-21 12:20:00+00:00,137.05,137.36,136.99,137.31,1406
|
|
2024-11-21 12:25:00+00:00,137.32,137.64,137.24,137.48,2260
|
|
2024-11-21 12:30:00+00:00,137.49,137.6,137.39,137.45,1008
|
|
2024-11-21 12:35:00+00:00,137.47,137.57,137.39,137.47,1450
|
|
2024-11-21 12:40:00+00:00,137.47,137.69,137.4,137.61,1876
|
|
2024-11-21 12:45:00+00:00,137.63,137.75,137.53,137.54,1360
|
|
2024-11-21 12:50:00+00:00,137.55,137.73,137.47,137.56,1396
|
|
2024-11-21 12:55:00+00:00,137.53,137.75,137.46,137.67,950
|
|
2024-11-21 13:00:00+00:00,137.67,137.77,137.56,137.68,973
|
|
2024-11-21 13:05:00+00:00,137.68,137.97,137.59,137.94,1738
|
|
2024-11-21 13:10:00+00:00,137.94,138.13,137.84,137.89,1711
|
|
2024-11-21 13:15:00+00:00,137.89,137.89,137.5,137.57,1173
|
|
2024-11-21 13:20:00+00:00,137.57,137.78,137.45,137.75,990
|
|
2024-11-21 13:25:00+00:00,137.74,137.8,137.61,137.78,936
|
|
2024-11-21 13:30:00+00:00,137.78,137.9,137.62,137.76,1112
|
|
2024-11-21 13:35:00+00:00,137.75,137.86,137.54,137.64,1213
|
|
2024-11-21 13:40:00+00:00,137.63,137.67,137.47,137.53,1071
|
|
2024-11-21 13:45:00+00:00,137.55,137.67,137.45,137.53,965
|
|
2024-11-21 13:50:00+00:00,137.53,137.63,137.44,137.62,1513
|
|
2024-11-21 13:55:00+00:00,137.63,137.85,137.61,137.8,1464
|
|
2024-11-21 14:00:00+00:00,137.81,137.92,137.62,137.7,1414
|
|
2024-11-21 14:05:00+00:00,137.69,137.69,137.1,137.1,2402
|
|
2024-11-21 14:10:00+00:00,137.1,137.26,136.95,137.22,1618
|
|
2024-11-21 14:15:00+00:00,137.24,137.33,136.98,137.0,1224
|
|
2024-11-21 14:20:00+00:00,137.01,137.37,136.96,137.31,1259
|
|
2024-11-21 14:25:00+00:00,137.3,137.36,137.17,137.19,1137
|
|
2024-11-21 14:30:00+00:00,137.19,137.3,136.94,137.27,1184
|
|
2024-11-21 14:35:00+00:00,137.28,137.47,137.23,137.45,1087
|
|
2024-11-21 14:40:00+00:00,137.45,137.45,137.31,137.35,1115
|
|
2024-11-21 14:45:00+00:00,137.35,137.35,137.11,137.22,1250
|
|
2024-11-21 14:50:00+00:00,137.22,137.25,137.05,137.2,901
|
|
2024-11-21 14:55:00+00:00,137.21,137.32,137.18,137.31,1208
|
|
2024-11-21 15:00:00+00:00,137.3,137.63,137.25,137.54,1832
|
|
2024-11-21 15:05:00+00:00,137.54,137.76,137.51,137.74,1400
|
|
2024-11-21 15:10:00+00:00,137.74,137.88,137.7,137.75,1805
|
|
2024-11-21 15:15:00+00:00,137.75,137.87,137.7,137.71,1185
|
|
2024-11-21 15:20:00+00:00,137.71,137.71,137.44,137.49,1772
|
|
2024-11-21 15:25:00+00:00,137.5,137.78,137.49,137.76,1218
|
|
2024-11-21 15:30:00+00:00,137.76,137.98,137.72,137.75,1857
|
|
2024-11-21 15:35:00+00:00,137.75,137.8,137.47,137.6,1989
|
|
2024-11-21 15:40:00+00:00,137.6,137.71,137.46,137.68,1575
|
|
2024-11-21 15:45:00+00:00,137.68,137.72,137.35,137.44,2094
|
|
2024-11-21 15:50:00+00:00,137.42,137.46,137.08,137.14,3520
|
|
2024-11-21 15:55:00+00:00,137.16,137.58,137.05,137.49,7542
|
|
2024-11-22 09:30:00+00:00,137.35,138.79,137.23,138.74,7632
|
|
2024-11-22 09:35:00+00:00,138.72,138.88,138.18,138.67,4538
|
|
2024-11-22 09:40:00+00:00,138.67,138.77,137.95,138.11,3306
|
|
2024-11-22 09:45:00+00:00,138.12,138.86,138.02,138.66,3616
|
|
2024-11-22 09:50:00+00:00,138.68,139.13,138.26,138.82,5054
|
|
2024-11-22 09:55:00+00:00,138.82,138.85,138.23,138.65,3158
|
|
2024-11-22 10:00:00+00:00,138.65,139.08,138.2,138.33,4324
|
|
2024-11-22 10:05:00+00:00,138.36,138.5,137.83,137.9,3282
|
|
2024-11-22 10:10:00+00:00,137.9,138.0,137.23,137.3,4610
|
|
2024-11-22 10:15:00+00:00,137.34,137.78,137.24,137.44,2908
|
|
2024-11-22 10:20:00+00:00,137.42,137.95,137.31,137.93,2556
|
|
2024-11-22 10:25:00+00:00,137.93,137.94,137.19,137.47,2671
|
|
2024-11-22 10:30:00+00:00,137.47,137.79,137.43,137.67,1482
|
|
2024-11-22 10:35:00+00:00,137.65,138.39,137.65,138.38,2518
|
|
2024-11-22 10:40:00+00:00,138.39,138.75,138.34,138.64,6150
|
|
2024-11-22 10:45:00+00:00,138.61,138.92,138.54,138.59,2712
|
|
2024-11-22 10:50:00+00:00,138.6,139.01,138.39,138.51,3011
|
|
2024-11-22 10:55:00+00:00,138.52,138.69,138.45,138.66,1661
|
|
2024-11-22 11:00:00+00:00,138.64,138.76,138.49,138.51,1520
|
|
2024-11-22 11:05:00+00:00,138.53,138.73,138.21,138.23,1421
|
|
2024-11-22 11:10:00+00:00,138.21,138.49,138.01,138.1,1699
|
|
2024-11-22 11:15:00+00:00,138.11,138.13,137.53,137.53,2140
|
|
2024-11-22 11:20:00+00:00,137.54,137.83,137.39,137.69,2088
|
|
2024-11-22 11:25:00+00:00,137.7,137.71,137.26,137.46,1998
|
|
2024-11-22 11:30:00+00:00,137.48,137.49,137.04,137.19,1942
|
|
2024-11-22 11:35:00+00:00,137.19,137.78,137.18,137.77,1929
|
|
2024-11-22 11:40:00+00:00,137.75,137.77,137.41,137.42,1213
|
|
2024-11-22 11:45:00+00:00,137.41,137.65,137.4,137.63,1782
|
|
2024-11-22 11:50:00+00:00,137.65,137.99,137.56,137.97,1775
|
|
2024-11-22 11:55:00+00:00,137.97,138.08,137.77,137.82,1313
|
|
2024-11-22 12:00:00+00:00,137.83,137.9,137.59,137.87,998
|
|
2024-11-22 12:05:00+00:00,137.89,137.93,137.63,137.71,1024
|
|
2024-11-22 12:10:00+00:00,137.71,138.04,137.7,137.81,1067
|
|
2024-11-22 12:15:00+00:00,137.82,137.86,137.61,137.62,1196
|
|
2024-11-22 12:20:00+00:00,137.62,137.82,137.6,137.67,751
|
|
2024-11-22 12:25:00+00:00,137.66,138.0,137.66,137.97,793
|
|
2024-11-22 12:30:00+00:00,137.99,138.04,137.53,137.71,1339
|
|
2024-11-22 12:35:00+00:00,137.75,137.81,137.51,137.55,847
|
|
2024-11-22 12:40:00+00:00,137.56,137.71,137.52,137.67,656
|
|
2024-11-22 12:45:00+00:00,137.69,137.78,137.6,137.74,776
|
|
2024-11-22 12:50:00+00:00,137.74,138.13,137.71,138.13,1251
|
|
2024-11-22 12:55:00+00:00,138.11,138.26,138.01,138.16,1478
|
|
2024-11-22 13:00:00+00:00,138.14,138.17,137.9,138.16,1023
|
|
2024-11-22 13:05:00+00:00,138.16,138.27,138.1,138.12,1032
|
|
2024-11-22 13:10:00+00:00,138.12,138.33,138.07,138.26,1096
|
|
2024-11-22 13:15:00+00:00,138.27,138.34,138.21,138.25,671
|
|
2024-11-22 13:20:00+00:00,138.25,138.5,138.18,138.44,1079
|
|
2024-11-22 13:25:00+00:00,138.44,138.44,138.09,138.13,971
|
|
2024-11-22 13:30:00+00:00,138.12,138.45,138.07,138.39,1710
|
|
2024-11-22 13:35:00+00:00,138.39,138.39,138.18,138.24,871
|
|
2024-11-22 13:40:00+00:00,138.22,138.29,138.06,138.08,1041
|
|
2024-11-22 13:45:00+00:00,138.09,138.34,138.08,138.28,1959
|
|
2024-11-22 13:50:00+00:00,138.27,138.28,137.98,138.06,1702
|
|
2024-11-22 13:55:00+00:00,138.04,138.6,138.03,138.57,2907
|
|
2024-11-22 14:00:00+00:00,138.56,138.56,138.44,138.45,938
|
|
2024-11-22 14:05:00+00:00,138.45,138.5,138.21,138.25,1504
|
|
2024-11-22 14:10:00+00:00,138.26,138.3,137.95,137.95,1352
|
|
2024-11-22 14:15:00+00:00,137.97,138.01,137.76,137.94,1470
|
|
2024-11-22 14:20:00+00:00,137.96,138.08,137.92,138.02,859
|
|
2024-11-22 14:25:00+00:00,138.0,138.29,137.98,138.26,1178
|
|
2024-11-22 14:30:00+00:00,138.26,138.3,138.09,138.16,851
|
|
2024-11-22 14:35:00+00:00,138.16,138.26,138.1,138.13,766
|
|
2024-11-22 14:40:00+00:00,138.13,138.14,137.96,138.05,1079
|
|
2024-11-22 14:45:00+00:00,138.06,138.13,137.99,138.05,647
|
|
2024-11-22 14:50:00+00:00,138.05,138.1,138.02,138.09,660
|
|
2024-11-22 14:55:00+00:00,138.08,138.25,138.05,138.2,1148
|
|
2024-11-22 15:00:00+00:00,138.18,138.2,137.86,138.0,1497
|
|
2024-11-22 15:05:00+00:00,138.0,138.17,138.0,138.05,1064
|
|
2024-11-22 15:10:00+00:00,138.06,138.09,137.95,137.99,948
|
|
2024-11-22 15:15:00+00:00,137.98,138.08,137.92,137.93,1015
|
|
2024-11-22 15:20:00+00:00,137.93,138.1,137.92,138.1,800
|
|
2024-11-22 15:25:00+00:00,138.09,138.14,137.9,138.11,1625
|
|
2024-11-22 15:30:00+00:00,138.1,138.12,137.9,137.98,1076
|
|
2024-11-22 15:35:00+00:00,137.98,138.06,137.92,137.97,1098
|
|
2024-11-22 15:40:00+00:00,137.98,138.14,137.97,138.02,1329
|
|
2024-11-22 15:45:00+00:00,138.03,138.18,137.96,138.13,1324
|
|
2024-11-22 15:50:00+00:00,138.12,138.3,138.01,138.22,2634
|
|
2024-11-22 15:55:00+00:00,138.26,138.5,138.12,138.35,5486
|
|
2024-11-25 09:30:00+00:00,140.49,141.25,139.65,140.16,12231
|
|
2024-11-25 09:30:00+00:00,140.49,141.25,139.65,140.16,12231
|
|
2024-11-25 09:35:00+00:00,140.13,141.48,139.88,141.44,8390
|
|
2024-11-25 09:35:00+00:00,140.13,141.48,139.88,141.44,8390
|
|
2024-11-25 09:40:00+00:00,141.44,142.1,141.4,141.99,9110
|
|
2024-11-25 09:40:00+00:00,141.44,142.1,141.4,141.99,9110
|
|
2024-11-25 09:45:00+00:00,141.98,142.08,140.84,140.84,5227
|
|
2024-11-25 09:45:00+00:00,141.98,142.08,140.84,140.84,5227
|
|
2024-11-25 09:50:00+00:00,140.87,141.19,139.31,139.46,6441
|
|
2024-11-25 09:50:00+00:00,140.87,141.19,139.31,139.46,6441
|
|
2024-11-25 09:55:00+00:00,139.45,139.8,139.05,139.64,5927
|
|
2024-11-25 09:55:00+00:00,139.45,139.8,139.05,139.64,5927
|
|
2024-11-25 10:00:00+00:00,139.68,139.98,139.1,139.9,3455
|
|
2024-11-25 10:00:00+00:00,139.68,139.98,139.1,139.9,3455
|
|
2024-11-25 10:05:00+00:00,139.91,140.43,139.8,140.13,4331
|
|
2024-11-25 10:05:00+00:00,139.91,140.43,139.8,140.13,4331
|
|
2024-11-25 10:10:00+00:00,140.09,140.1,139.22,139.65,4181
|
|
2024-11-25 10:10:00+00:00,140.09,140.1,139.22,139.65,4181
|
|
2024-11-25 10:15:00+00:00,139.62,139.99,139.6,139.76,2375
|
|
2024-11-25 10:15:00+00:00,139.62,139.99,139.6,139.76,2375
|
|
2024-11-25 10:20:00+00:00,139.76,140.1,139.73,140.01,3485
|
|
2024-11-25 10:20:00+00:00,139.76,140.1,139.73,140.01,3485
|
|
2024-11-25 10:25:00+00:00,140.01,140.44,139.88,140.37,3714
|
|
2024-11-25 10:25:00+00:00,140.01,140.44,139.88,140.37,3714
|
|
2024-11-25 10:30:00+00:00,140.37,140.6,139.69,139.83,4641
|
|
2024-11-25 10:30:00+00:00,140.37,140.6,139.69,139.83,4641
|
|
2024-11-25 10:35:00+00:00,139.82,140.29,139.76,140.13,1784
|
|
2024-11-25 10:35:00+00:00,139.82,140.29,139.76,140.13,1784
|
|
2024-11-25 10:40:00+00:00,140.15,140.82,140.13,140.75,3037
|
|
2024-11-25 10:40:00+00:00,140.15,140.82,140.13,140.75,3037
|
|
2024-11-25 10:45:00+00:00,140.7,140.99,140.37,140.94,3047
|
|
2024-11-25 10:45:00+00:00,140.7,140.99,140.37,140.94,3047
|
|
2024-11-25 10:50:00+00:00,140.94,141.16,140.68,141.04,3420
|
|
2024-11-25 10:50:00+00:00,140.94,141.16,140.68,141.04,3420
|
|
2024-11-25 10:55:00+00:00,141.05,141.12,140.78,140.98,2151
|
|
2024-11-25 10:55:00+00:00,141.05,141.12,140.78,140.98,2151
|
|
2024-11-25 11:00:00+00:00,140.97,141.37,140.94,141.34,3345
|
|
2024-11-25 11:00:00+00:00,140.97,141.37,140.94,141.34,3345
|
|
2024-11-25 11:05:00+00:00,141.33,141.4,140.91,141.04,2017
|
|
2024-11-25 11:05:00+00:00,141.33,141.4,140.91,141.04,2017
|
|
2024-11-25 11:10:00+00:00,141.06,141.39,141.02,141.22,2067
|
|
2024-11-25 11:10:00+00:00,141.06,141.39,141.02,141.22,2067
|
|
2024-11-25 11:15:00+00:00,141.23,141.55,141.13,141.52,1785
|
|
2024-11-25 11:15:00+00:00,141.23,141.55,141.13,141.52,1785
|
|
2024-11-25 11:20:00+00:00,141.5,141.84,141.49,141.75,2638
|
|
2024-11-25 11:20:00+00:00,141.5,141.84,141.49,141.75,2638
|
|
2024-11-25 11:25:00+00:00,141.73,142.05,141.67,141.93,5200
|
|
2024-11-25 11:25:00+00:00,141.73,142.05,141.67,141.93,5200
|
|
2024-11-25 11:30:00+00:00,141.93,142.35,141.9,142.24,6991
|
|
2024-11-25 11:30:00+00:00,141.93,142.35,141.9,142.24,6991
|
|
2024-11-25 11:35:00+00:00,142.21,142.29,141.28,141.34,3631
|
|
2024-11-25 11:35:00+00:00,142.21,142.29,141.28,141.34,3631
|
|
2024-11-25 11:40:00+00:00,141.32,141.36,140.86,140.87,2817
|
|
2024-11-25 11:40:00+00:00,141.32,141.36,140.86,140.87,2817
|
|
2024-11-25 11:45:00+00:00,140.88,141.43,140.84,141.11,2682
|
|
2024-11-25 11:45:00+00:00,140.88,141.43,140.84,141.11,2682
|
|
2024-11-25 11:50:00+00:00,141.13,141.42,141.03,141.24,1971
|
|
2024-11-25 11:50:00+00:00,141.13,141.42,141.03,141.24,1971
|
|
2024-11-25 11:55:00+00:00,141.23,141.69,141.22,141.6,1711
|
|
2024-11-25 11:55:00+00:00,141.23,141.69,141.22,141.6,1711
|
|
2024-11-25 12:00:00+00:00,141.62,141.69,141.15,141.51,2087
|
|
2024-11-25 12:00:00+00:00,141.62,141.69,141.15,141.51,2087
|
|
2024-11-25 12:05:00+00:00,141.52,141.78,141.47,141.63,1696
|
|
2024-11-25 12:05:00+00:00,141.52,141.78,141.47,141.63,1696
|
|
2024-11-25 12:10:00+00:00,141.64,141.66,141.21,141.22,2537
|
|
2024-11-25 12:10:00+00:00,141.64,141.66,141.21,141.22,2537
|
|
2024-11-25 12:15:00+00:00,141.23,141.46,141.0,141.07,2819
|
|
2024-11-25 12:15:00+00:00,141.23,141.46,141.0,141.07,2819
|
|
2024-11-25 12:20:00+00:00,141.06,141.09,140.53,140.56,2473
|
|
2024-11-25 12:20:00+00:00,141.06,141.09,140.53,140.56,2473
|
|
2024-11-25 12:25:00+00:00,140.55,140.82,140.55,140.72,1607
|
|
2024-11-25 12:25:00+00:00,140.55,140.82,140.55,140.72,1607
|
|
2024-11-25 12:30:00+00:00,140.72,141.12,140.71,141.03,1373
|
|
2024-11-25 12:30:00+00:00,140.72,141.12,140.71,141.03,1373
|
|
2024-11-25 12:35:00+00:00,141.03,141.16,140.81,140.91,1097
|
|
2024-11-25 12:35:00+00:00,141.03,141.16,140.81,140.91,1097
|
|
2024-11-25 12:40:00+00:00,140.9,141.03,140.55,140.66,1203
|
|
2024-11-25 12:40:00+00:00,140.9,141.03,140.55,140.66,1203
|
|
2024-11-25 12:45:00+00:00,140.64,140.64,140.24,140.54,2303
|
|
2024-11-25 12:45:00+00:00,140.64,140.64,140.24,140.54,2303
|
|
2024-11-25 12:50:00+00:00,140.54,141.02,140.52,141.0,1690
|
|
2024-11-25 12:50:00+00:00,140.54,141.02,140.52,141.0,1690
|
|
2024-11-25 12:55:00+00:00,141.0,141.04,140.84,140.91,1231
|
|
2024-11-25 12:55:00+00:00,141.0,141.04,140.84,140.91,1231
|
|
2024-11-25 13:00:00+00:00,140.91,141.12,140.87,140.98,1102
|
|
2024-11-25 13:00:00+00:00,140.91,141.12,140.87,140.98,1102
|
|
2024-11-25 13:05:00+00:00,140.99,141.0,140.77,140.81,1178
|
|
2024-11-25 13:05:00+00:00,140.99,141.0,140.77,140.81,1178
|
|
2024-11-25 13:10:00+00:00,140.82,140.95,140.79,140.89,820
|
|
2024-11-25 13:10:00+00:00,140.82,140.95,140.79,140.89,820
|
|
2024-11-25 13:15:00+00:00,140.91,140.99,140.75,140.77,977
|
|
2024-11-25 13:15:00+00:00,140.91,140.99,140.75,140.77,977
|
|
2024-11-25 13:20:00+00:00,140.76,141.0,140.64,140.97,2042
|
|
2024-11-25 13:20:00+00:00,140.76,141.0,140.64,140.97,2042
|
|
2024-11-25 13:25:00+00:00,140.98,140.99,140.82,140.84,577
|
|
2024-11-25 13:25:00+00:00,140.98,140.99,140.82,140.84,577
|
|
2024-11-25 13:30:00+00:00,140.84,141.0,140.81,140.97,1529
|
|
2024-11-25 13:30:00+00:00,140.84,141.0,140.81,140.97,1529
|
|
2024-11-25 13:35:00+00:00,140.98,141.18,140.87,141.11,1368
|
|
2024-11-25 13:35:00+00:00,140.98,141.18,140.87,141.11,1368
|
|
2024-11-25 13:40:00+00:00,141.15,141.18,140.81,140.84,1055
|
|
2024-11-25 13:40:00+00:00,141.15,141.18,140.81,140.84,1055
|
|
2024-11-25 13:45:00+00:00,140.85,141.04,140.81,140.86,808
|
|
2024-11-25 13:45:00+00:00,140.85,141.04,140.81,140.86,808
|
|
2024-11-25 13:50:00+00:00,140.85,140.87,140.47,140.49,1377
|
|
2024-11-25 13:50:00+00:00,140.85,140.87,140.47,140.49,1377
|
|
2024-11-25 13:55:00+00:00,140.48,140.78,140.46,140.74,1406
|
|
2024-11-25 13:55:00+00:00,140.48,140.78,140.46,140.74,1406
|
|
2024-11-25 14:00:00+00:00,140.74,140.75,140.61,140.74,968
|
|
2024-11-25 14:00:00+00:00,140.74,140.75,140.61,140.74,968
|
|
2024-11-25 14:05:00+00:00,140.74,140.98,140.61,140.93,961
|
|
2024-11-25 14:05:00+00:00,140.74,140.98,140.61,140.93,961
|
|
2024-11-25 14:10:00+00:00,140.93,141.0,140.89,140.92,450
|
|
2024-11-25 14:10:00+00:00,140.93,141.0,140.89,140.92,450
|
|
2024-11-25 14:15:00+00:00,140.89,140.96,140.74,140.74,601
|
|
2024-11-25 14:15:00+00:00,140.89,140.96,140.74,140.74,601
|
|
2024-11-25 14:20:00+00:00,140.75,140.76,140.44,140.55,967
|
|
2024-11-25 14:20:00+00:00,140.75,140.76,140.44,140.55,967
|
|
2024-11-25 14:25:00+00:00,140.53,140.88,140.53,140.87,1087
|
|
2024-11-25 14:25:00+00:00,140.53,140.88,140.53,140.87,1087
|
|
2024-11-25 14:30:00+00:00,140.86,140.87,140.59,140.65,827
|
|
2024-11-25 14:30:00+00:00,140.86,140.87,140.59,140.65,827
|
|
2024-11-25 14:35:00+00:00,140.66,140.83,140.65,140.81,591
|
|
2024-11-25 14:35:00+00:00,140.66,140.83,140.65,140.81,591
|
|
2024-11-25 14:40:00+00:00,140.8,140.94,140.69,140.94,870
|
|
2024-11-25 14:40:00+00:00,140.8,140.94,140.69,140.94,870
|
|
2024-11-25 14:45:00+00:00,140.94,141.01,140.88,140.88,1370
|
|
2024-11-25 14:45:00+00:00,140.94,141.01,140.88,140.88,1370
|
|
2024-11-25 14:50:00+00:00,140.91,141.0,140.89,140.99,771
|
|
2024-11-25 14:50:00+00:00,140.91,141.0,140.89,140.99,771
|
|
2024-11-25 14:55:00+00:00,140.98,141.01,140.76,140.85,1114
|
|
2024-11-25 14:55:00+00:00,140.98,141.01,140.76,140.85,1114
|
|
2024-11-25 15:00:00+00:00,140.85,140.94,140.7,140.85,972
|
|
2024-11-25 15:00:00+00:00,140.85,140.94,140.7,140.85,972
|
|
2024-11-25 15:05:00+00:00,140.86,140.98,140.8,140.95,905
|
|
2024-11-25 15:05:00+00:00,140.86,140.98,140.8,140.95,905
|
|
2024-11-25 15:10:00+00:00,140.93,140.96,140.71,140.78,767
|
|
2024-11-25 15:10:00+00:00,140.93,140.96,140.71,140.78,767
|
|
2024-11-25 15:15:00+00:00,140.78,140.84,140.64,140.71,740
|
|
2024-11-25 15:15:00+00:00,140.78,140.84,140.64,140.71,740
|
|
2024-11-25 15:20:00+00:00,140.72,140.83,140.66,140.83,731
|
|
2024-11-25 15:20:00+00:00,140.72,140.83,140.66,140.83,731
|
|
2024-11-25 15:25:00+00:00,140.83,140.99,140.74,140.97,1260
|
|
2024-11-25 15:25:00+00:00,140.83,140.99,140.74,140.97,1260
|
|
2024-11-25 15:30:00+00:00,140.97,141.09,140.92,141.01,1879
|
|
2024-11-25 15:30:00+00:00,140.97,141.09,140.92,141.01,1879
|
|
2024-11-25 15:35:00+00:00,141.01,141.01,140.74,140.84,1727
|
|
2024-11-25 15:35:00+00:00,141.01,141.01,140.74,140.84,1727
|
|
2024-11-25 15:40:00+00:00,140.84,141.12,140.84,141.07,1579
|
|
2024-11-25 15:40:00+00:00,140.84,141.12,140.84,141.07,1579
|
|
2024-11-25 15:45:00+00:00,141.07,141.14,140.91,141.0,1560
|
|
2024-11-25 15:45:00+00:00,141.07,141.14,140.91,141.0,1560
|
|
2024-11-25 15:50:00+00:00,141.01,141.25,140.82,141.1,4232
|
|
2024-11-25 15:50:00+00:00,141.01,141.25,140.82,141.1,4232
|
|
2024-11-25 15:55:00+00:00,141.1,141.21,140.88,141.16,8241
|
|
2024-11-25 15:55:00+00:00,141.1,141.21,140.88,141.16,8241
|
|
2024-11-26 09:30:00+00:00,142.55,142.8,140.77,140.84,12023
|
|
2024-11-26 09:35:00+00:00,140.89,141.08,139.93,140.0,9954
|
|
2024-11-26 09:40:00+00:00,140.02,140.11,139.33,139.37,6170
|
|
2024-11-26 09:45:00+00:00,139.39,139.75,139.25,139.47,5965
|
|
2024-11-26 09:50:00+00:00,139.49,139.72,138.7,138.79,7132
|
|
2024-11-26 09:55:00+00:00,138.76,138.88,138.37,138.63,6487
|
|
2024-11-26 10:00:00+00:00,138.64,139.1,138.2,139.1,6684
|
|
2024-11-26 10:05:00+00:00,139.11,139.27,138.92,139.03,3995
|
|
2024-11-26 10:10:00+00:00,139.01,139.38,138.81,139.26,3839
|
|
2024-11-26 10:15:00+00:00,139.25,139.25,138.29,138.39,4554
|
|
2024-11-26 10:20:00+00:00,138.4,138.65,138.21,138.22,4014
|
|
2024-11-26 10:25:00+00:00,138.25,138.25,137.81,138.07,5335
|
|
2024-11-26 10:30:00+00:00,138.09,138.28,137.96,138.19,2566
|
|
2024-11-26 10:35:00+00:00,138.18,138.57,138.02,138.49,3088
|
|
2024-11-26 10:40:00+00:00,138.5,138.6,138.21,138.36,3238
|
|
2024-11-26 10:45:00+00:00,138.34,138.39,137.81,137.89,3438
|
|
2024-11-26 10:50:00+00:00,137.89,138.03,137.7,137.83,3208
|
|
2024-11-26 10:55:00+00:00,137.82,138.03,137.52,137.53,3334
|
|
2024-11-26 11:00:00+00:00,137.53,137.75,137.45,137.69,3019
|
|
2024-11-26 11:05:00+00:00,137.69,137.87,137.37,137.46,2890
|
|
2024-11-26 11:10:00+00:00,137.46,137.57,136.94,137.13,6095
|
|
2024-11-26 11:15:00+00:00,137.13,137.25,137.0,137.03,2531
|
|
2024-11-26 11:20:00+00:00,137.05,137.29,137.01,137.08,4022
|
|
2024-11-26 11:25:00+00:00,137.08,137.46,137.07,137.43,2929
|
|
2024-11-26 11:30:00+00:00,137.42,137.45,136.96,137.03,3377
|
|
2024-11-26 11:35:00+00:00,137.03,137.23,136.75,137.09,4493
|
|
2024-11-26 11:40:00+00:00,137.1,137.31,137.01,137.24,2549
|
|
2024-11-26 11:45:00+00:00,137.26,137.3,136.82,136.95,4809
|
|
2024-11-26 11:50:00+00:00,136.97,137.37,136.96,137.25,2709
|
|
2024-11-26 11:55:00+00:00,137.25,137.38,137.11,137.34,1840
|
|
2024-11-26 12:00:00+00:00,137.34,137.38,137.16,137.17,1540
|
|
2024-11-26 12:05:00+00:00,137.17,137.31,137.06,137.27,1616
|
|
2024-11-26 12:10:00+00:00,137.29,137.58,137.28,137.4,2842
|
|
2024-11-26 12:15:00+00:00,137.39,137.48,137.15,137.17,1870
|
|
2024-11-26 12:20:00+00:00,137.18,137.23,137.05,137.13,1511
|
|
2024-11-26 12:25:00+00:00,137.12,137.4,137.09,137.38,1203
|
|
2024-11-26 12:30:00+00:00,137.39,137.48,137.28,137.42,1318
|
|
2024-11-26 12:35:00+00:00,137.42,137.54,137.39,137.44,1152
|
|
2024-11-26 12:40:00+00:00,137.43,137.54,137.32,137.52,1401
|
|
2024-11-26 12:45:00+00:00,137.52,137.55,137.21,137.25,1711
|
|
2024-11-26 12:50:00+00:00,137.25,137.31,137.18,137.22,1066
|
|
2024-11-26 12:55:00+00:00,137.23,137.27,137.14,137.2,1767
|
|
2024-11-26 13:00:00+00:00,137.19,137.2,136.83,137.01,3510
|
|
2024-11-26 13:05:00+00:00,137.02,137.28,137.0,137.02,2253
|
|
2024-11-26 13:10:00+00:00,137.03,137.21,137.02,137.19,1416
|
|
2024-11-26 13:15:00+00:00,137.19,137.35,137.07,137.08,1895
|
|
2024-11-26 13:20:00+00:00,137.09,137.33,137.03,137.23,1322
|
|
2024-11-26 13:25:00+00:00,137.22,137.33,137.18,137.24,1254
|
|
2024-11-26 13:30:00+00:00,137.24,137.49,137.21,137.42,1631
|
|
2024-11-26 13:35:00+00:00,137.42,137.46,137.16,137.41,1456
|
|
2024-11-26 13:40:00+00:00,137.41,137.72,137.38,137.7,2613
|
|
2024-11-26 13:45:00+00:00,137.71,137.73,137.51,137.55,1896
|
|
2024-11-26 13:50:00+00:00,137.54,137.57,137.4,137.43,1128
|
|
2024-11-26 13:55:00+00:00,137.44,137.54,137.41,137.47,1215
|
|
2024-11-26 14:00:00+00:00,137.46,137.48,137.34,137.44,1408
|
|
2024-11-26 14:05:00+00:00,137.45,137.49,137.21,137.27,1585
|
|
2024-11-26 14:10:00+00:00,137.27,137.46,137.22,137.28,1323
|
|
2024-11-26 14:15:00+00:00,137.29,137.35,136.91,136.93,2193
|
|
2024-11-26 14:20:00+00:00,136.94,137.02,136.69,136.7,2993
|
|
2024-11-26 14:25:00+00:00,136.71,136.8,136.62,136.76,2078
|
|
2024-11-26 14:30:00+00:00,136.75,137.06,136.66,137.05,1899
|
|
2024-11-26 14:35:00+00:00,137.04,137.06,136.93,137.0,1157
|
|
2024-11-26 14:40:00+00:00,136.99,137.12,136.92,136.93,1057
|
|
2024-11-26 14:45:00+00:00,136.94,137.02,136.93,136.96,1005
|
|
2024-11-26 14:50:00+00:00,136.97,137.11,136.9,136.93,1511
|
|
2024-11-26 14:55:00+00:00,136.93,137.01,136.88,136.97,1122
|
|
2024-11-26 15:00:00+00:00,136.96,137.15,136.88,137.03,1988
|
|
2024-11-26 15:05:00+00:00,137.03,137.1,136.9,136.94,1420
|
|
2024-11-26 15:10:00+00:00,136.94,137.14,136.83,137.05,1684
|
|
2024-11-26 15:15:00+00:00,137.04,137.22,137.01,137.14,2425
|
|
2024-11-26 15:20:00+00:00,137.15,137.15,136.95,137.13,1997
|
|
2024-11-26 15:25:00+00:00,137.14,137.33,137.06,137.28,2501
|
|
2024-11-26 15:30:00+00:00,137.28,137.38,137.23,137.25,1684
|
|
2024-11-26 15:35:00+00:00,137.25,137.39,137.17,137.34,2694
|
|
2024-11-26 15:40:00+00:00,137.34,137.41,137.29,137.4,2334
|
|
2024-11-26 15:45:00+00:00,137.4,137.68,137.38,137.5,2840
|
|
2024-11-26 15:50:00+00:00,137.5,137.73,137.34,137.48,4826
|
|
2024-11-26 15:55:00+00:00,137.48,137.78,137.48,137.7,6622
|
|
2024-11-27 09:30:00+00:00,137.42,137.94,136.14,136.42,9732
|
|
2024-11-27 09:35:00+00:00,136.45,136.87,135.95,136.46,4033
|
|
2024-11-27 09:40:00+00:00,136.48,136.78,136.15,136.34,3750
|
|
2024-11-27 09:45:00+00:00,136.34,136.82,136.31,136.46,2497
|
|
2024-11-27 09:50:00+00:00,136.48,136.53,135.96,136.27,4185
|
|
2024-11-27 09:55:00+00:00,136.28,136.48,135.93,135.99,2533
|
|
2024-11-27 10:00:00+00:00,135.99,136.09,135.73,135.75,3812
|
|
2024-11-27 10:05:00+00:00,135.75,135.75,135.26,135.28,5071
|
|
2024-11-27 10:10:00+00:00,135.28,135.35,134.75,134.76,5474
|
|
2024-11-27 10:15:00+00:00,134.79,134.96,134.43,134.53,4719
|
|
2024-11-27 10:20:00+00:00,134.53,134.69,134.34,134.55,4884
|
|
2024-11-27 10:25:00+00:00,134.55,134.64,134.26,134.3,2716
|
|
2024-11-27 10:30:00+00:00,134.34,134.68,134.06,134.41,3533
|
|
2024-11-27 10:35:00+00:00,134.44,134.54,133.8,133.92,5128
|
|
2024-11-27 10:40:00+00:00,133.92,134.27,133.77,134.27,3285
|
|
2024-11-27 10:45:00+00:00,134.25,134.29,133.87,133.88,2483
|
|
2024-11-27 10:50:00+00:00,133.89,134.1,133.6,134.06,3559
|
|
2024-11-27 10:55:00+00:00,134.06,134.36,133.97,134.2,1966
|
|
2024-11-27 11:00:00+00:00,134.19,134.2,133.8,133.97,2201
|
|
2024-11-27 11:05:00+00:00,133.97,133.97,133.66,133.96,2973
|
|
2024-11-27 11:10:00+00:00,133.95,133.96,133.2,133.35,4759
|
|
2024-11-27 11:15:00+00:00,133.37,133.65,133.26,133.4,2647
|
|
2024-11-27 11:20:00+00:00,133.4,133.43,133.22,133.25,2522
|
|
2024-11-27 11:25:00+00:00,133.27,133.47,132.97,133.43,5613
|
|
2024-11-27 11:30:00+00:00,133.41,133.6,133.34,133.51,2761
|
|
2024-11-27 11:35:00+00:00,133.51,133.7,133.22,133.42,3729
|
|
2024-11-27 11:40:00+00:00,133.42,133.56,133.17,133.18,2392
|
|
2024-11-27 11:45:00+00:00,133.19,133.29,133.03,133.1,1654
|
|
2024-11-27 11:50:00+00:00,133.09,133.4,133.09,133.33,2093
|
|
2024-11-27 11:55:00+00:00,133.33,133.42,133.28,133.33,1307
|
|
2024-11-27 12:00:00+00:00,133.33,133.47,133.11,133.34,2240
|
|
2024-11-27 12:05:00+00:00,133.34,133.4,133.14,133.29,1608
|
|
2024-11-27 12:10:00+00:00,133.29,133.48,133.28,133.43,1839
|
|
2024-11-27 12:15:00+00:00,133.43,133.48,133.3,133.41,1328
|
|
2024-11-27 12:20:00+00:00,133.42,133.45,133.31,133.34,1094
|
|
2024-11-27 12:25:00+00:00,133.36,133.58,133.34,133.54,1266
|
|
2024-11-27 12:30:00+00:00,133.55,133.72,133.4,133.68,1508
|
|
2024-11-27 12:35:00+00:00,133.69,133.76,133.62,133.7,1522
|
|
2024-11-27 12:40:00+00:00,133.72,133.89,133.7,133.82,1455
|
|
2024-11-27 12:45:00+00:00,133.8,134.01,133.61,134.0,1662
|
|
2024-11-27 12:50:00+00:00,134.0,134.12,133.91,133.95,1649
|
|
2024-11-27 12:55:00+00:00,133.94,134.21,133.92,134.17,1807
|
|
2024-11-27 13:00:00+00:00,134.15,134.21,133.94,134.2,1311
|
|
2024-11-27 13:05:00+00:00,134.21,134.42,134.14,134.4,2464
|
|
2024-11-27 13:10:00+00:00,134.39,134.78,134.38,134.77,2460
|
|
2024-11-27 13:15:00+00:00,134.78,134.92,134.65,134.8,2115
|
|
2024-11-27 13:20:00+00:00,134.82,134.82,134.49,134.56,2126
|
|
2024-11-27 13:25:00+00:00,134.56,134.75,134.5,134.73,1060
|
|
2024-11-27 13:30:00+00:00,134.73,134.95,134.69,134.94,1455
|
|
2024-11-27 13:35:00+00:00,134.92,135.09,134.86,135.09,2295
|
|
2024-11-27 13:40:00+00:00,135.09,135.15,134.76,134.88,1922
|
|
2024-11-27 13:45:00+00:00,134.89,134.95,134.78,134.94,887
|
|
2024-11-27 13:50:00+00:00,134.95,135.07,134.9,134.98,1671
|
|
2024-11-27 13:55:00+00:00,134.96,135.18,134.93,135.1,1423
|
|
2024-11-27 14:00:00+00:00,135.09,135.37,135.08,135.26,2699
|
|
2024-11-27 14:05:00+00:00,135.28,135.44,135.17,135.21,2264
|
|
2024-11-27 14:10:00+00:00,135.23,135.51,135.2,135.51,2534
|
|
2024-11-27 14:15:00+00:00,135.5,135.9,135.32,135.45,4626
|
|
2024-11-27 14:20:00+00:00,135.46,135.58,135.33,135.53,1477
|
|
2024-11-27 14:25:00+00:00,135.54,135.66,135.41,135.43,1854
|
|
2024-11-27 14:30:00+00:00,135.42,135.69,135.41,135.56,1525
|
|
2024-11-27 14:35:00+00:00,135.57,135.86,135.52,135.83,1942
|
|
2024-11-27 14:40:00+00:00,135.83,135.93,135.77,135.86,1787
|
|
2024-11-27 14:45:00+00:00,135.84,136.03,135.79,135.99,1980
|
|
2024-11-27 14:50:00+00:00,135.99,136.05,135.76,135.86,1589
|
|
2024-11-27 14:55:00+00:00,135.85,135.86,135.68,135.8,1634
|
|
2024-11-27 15:00:00+00:00,135.79,136.12,135.75,136.03,2072
|
|
2024-11-27 15:05:00+00:00,136.04,136.14,135.89,136.09,1649
|
|
2024-11-27 15:10:00+00:00,136.1,136.12,135.92,136.05,1272
|
|
2024-11-27 15:15:00+00:00,136.06,136.25,135.92,135.97,2346
|
|
2024-11-27 15:20:00+00:00,135.95,135.99,135.75,135.84,1969
|
|
2024-11-27 15:25:00+00:00,135.83,136.0,135.79,135.99,1399
|
|
2024-11-27 15:30:00+00:00,135.99,136.0,135.74,135.78,1754
|
|
2024-11-27 15:35:00+00:00,135.78,136.05,135.74,135.88,1907
|
|
2024-11-27 15:40:00+00:00,135.88,135.89,135.61,135.8,2439
|
|
2024-11-27 15:45:00+00:00,135.81,135.96,135.72,135.87,1554
|
|
2024-11-27 15:50:00+00:00,135.86,136.27,135.85,136.06,3844
|
|
2024-11-27 15:55:00+00:00,136.08,136.38,136.05,136.24,5119
|
|
2024-11-29 09:30:00+00:00,136.24,136.77,135.78,136.59,8413
|
|
2024-11-29 09:35:00+00:00,136.61,137.21,136.42,136.88,4543
|
|
2024-11-29 09:40:00+00:00,136.91,137.1,136.68,137.08,2812
|
|
2024-11-29 09:45:00+00:00,137.04,137.5,136.81,136.98,4728
|
|
2024-11-29 09:50:00+00:00,136.98,137.8,136.93,137.8,4408
|
|
2024-11-29 09:55:00+00:00,137.8,138.35,137.75,138.31,5061
|
|
2024-11-29 10:00:00+00:00,138.31,138.37,137.89,138.22,4343
|
|
2024-11-29 10:05:00+00:00,138.21,138.46,138.16,138.36,3484
|
|
2024-11-29 10:10:00+00:00,138.35,138.59,138.14,138.48,3978
|
|
2024-11-29 10:15:00+00:00,138.5,138.53,138.08,138.38,2684
|
|
2024-11-29 10:20:00+00:00,138.4,138.43,137.81,137.89,3062
|
|
2024-11-29 10:25:00+00:00,137.9,138.0,137.65,137.77,2030
|
|
2024-11-29 10:30:00+00:00,137.8,138.29,137.65,138.29,2549
|
|
2024-11-29 10:35:00+00:00,138.29,138.29,137.75,137.76,1838
|
|
2024-11-29 10:40:00+00:00,137.76,138.13,137.71,138.09,1834
|
|
2024-11-29 10:45:00+00:00,138.08,138.09,137.7,137.71,1780
|
|
2024-11-29 10:50:00+00:00,137.72,138.08,137.6,137.94,1436
|
|
2024-11-29 10:55:00+00:00,137.93,137.97,137.75,137.8,1176
|
|
2024-11-29 11:00:00+00:00,137.8,138.0,137.76,137.86,1495
|
|
2024-11-29 11:05:00+00:00,137.83,138.18,137.78,137.94,1879
|
|
2024-11-29 11:10:00+00:00,137.95,138.21,137.78,138.14,2109
|
|
2024-11-29 11:15:00+00:00,138.13,138.15,137.79,137.85,1428
|
|
2024-11-29 11:20:00+00:00,137.88,137.99,137.83,137.87,923
|
|
2024-11-29 11:25:00+00:00,137.88,138.1,137.75,137.87,2187
|
|
2024-11-29 11:30:00+00:00,137.87,137.96,137.57,137.59,1738
|
|
2024-11-29 11:35:00+00:00,137.57,137.65,137.15,137.37,3082
|
|
2024-11-29 11:40:00+00:00,137.37,137.47,137.28,137.36,1416
|
|
2024-11-29 11:45:00+00:00,137.34,137.52,137.24,137.52,2629
|
|
2024-11-29 11:50:00+00:00,137.5,137.56,137.26,137.28,1538
|
|
2024-11-29 11:55:00+00:00,137.27,137.4,137.25,137.38,986
|
|
2024-11-29 12:00:00+00:00,137.39,137.42,137.2,137.33,1186
|
|
2024-11-29 12:05:00+00:00,137.33,137.35,137.15,137.21,1076
|
|
2024-11-29 12:10:00+00:00,137.22,137.66,137.16,137.64,1549
|
|
2024-11-29 12:15:00+00:00,137.63,138.08,137.63,137.97,2641
|
|
2024-11-29 12:20:00+00:00,137.98,137.98,137.61,137.64,1461
|
|
2024-11-29 12:25:00+00:00,137.66,137.84,137.43,137.43,1626
|
|
2024-11-29 12:30:00+00:00,137.44,137.57,137.4,137.55,1486
|
|
2024-11-29 12:35:00+00:00,137.55,137.63,137.45,137.63,1276
|
|
2024-11-29 12:40:00+00:00,137.63,137.64,137.42,137.45,1177
|
|
2024-11-29 12:45:00+00:00,137.44,137.48,137.32,137.34,1519
|
|
2024-11-29 12:50:00+00:00,137.35,137.6,137.07,137.11,2440
|
|
2024-11-29 12:55:00+00:00,137.13,137.41,137.05,137.2,4508
|
|
2024-12-02 09:30:00+00:00,137.87,139.72,137.8,139.62,11229
|
|
2024-12-02 09:35:00+00:00,139.61,140.55,139.5,140.16,10837
|
|
2024-12-02 09:40:00+00:00,140.15,140.22,139.54,139.9,5907
|
|
2024-12-02 09:45:00+00:00,139.91,140.35,139.0,140.35,8116
|
|
2024-12-02 09:50:00+00:00,140.35,141.17,140.34,141.12,8140
|
|
2024-12-02 09:55:00+00:00,141.1,141.1,140.12,140.55,5110
|
|
2024-12-02 10:00:00+00:00,140.6,140.9,140.41,140.57,3731
|
|
2024-12-02 10:05:00+00:00,140.56,141.08,140.43,141.07,3839
|
|
2024-12-02 10:10:00+00:00,140.98,141.16,140.74,140.91,4060
|
|
2024-12-02 10:15:00+00:00,140.93,141.05,140.23,140.33,4356
|
|
2024-12-02 10:20:00+00:00,140.33,140.98,140.3,140.85,2924
|
|
2024-12-02 10:25:00+00:00,140.86,141.01,140.75,140.94,2755
|
|
2024-12-02 10:30:00+00:00,140.93,141.02,140.75,140.88,4069
|
|
2024-12-02 10:35:00+00:00,140.88,140.94,140.46,140.46,2428
|
|
2024-12-02 10:40:00+00:00,140.49,140.55,140.03,140.04,3403
|
|
2024-12-02 10:45:00+00:00,140.04,140.55,140.03,140.19,2264
|
|
2024-12-02 10:50:00+00:00,140.2,140.26,139.89,140.12,2955
|
|
2024-12-02 10:55:00+00:00,140.15,140.49,140.12,140.46,1687
|
|
2024-12-02 11:00:00+00:00,140.46,141.08,140.45,141.0,3521
|
|
2024-12-02 11:05:00+00:00,140.99,141.47,140.96,141.45,4449
|
|
2024-12-02 11:10:00+00:00,141.47,141.51,141.2,141.28,3858
|
|
2024-12-02 11:15:00+00:00,141.27,141.44,140.93,141.43,3292
|
|
2024-12-02 11:20:00+00:00,141.42,141.42,141.09,141.24,1687
|
|
2024-12-02 11:25:00+00:00,141.24,141.34,141.09,141.3,1637
|
|
2024-12-02 11:30:00+00:00,141.28,141.68,141.27,141.64,3759
|
|
2024-12-02 11:35:00+00:00,141.64,142.18,141.54,142.15,4992
|
|
2024-12-02 11:40:00+00:00,142.13,142.64,142.06,142.36,5636
|
|
2024-12-02 11:45:00+00:00,142.36,142.82,142.36,142.67,5756
|
|
2024-12-02 11:50:00+00:00,142.69,142.82,142.3,142.46,3705
|
|
2024-12-02 11:55:00+00:00,142.46,142.53,142.2,142.25,2564
|
|
2024-12-02 12:00:00+00:00,142.25,142.44,142.04,142.4,3094
|
|
2024-12-02 12:05:00+00:00,142.41,142.59,142.22,142.33,2151
|
|
2024-12-02 12:10:00+00:00,142.33,142.74,142.33,142.63,2557
|
|
2024-12-02 12:15:00+00:00,142.63,142.65,142.37,142.46,2913
|
|
2024-12-02 12:20:00+00:00,142.46,142.6,142.24,142.26,2396
|
|
2024-12-02 12:25:00+00:00,142.23,142.28,141.91,141.92,2556
|
|
2024-12-02 12:30:00+00:00,141.92,142.02,141.64,141.78,2693
|
|
2024-12-02 12:35:00+00:00,141.79,141.97,141.72,141.93,1998
|
|
2024-12-02 12:40:00+00:00,141.94,141.98,141.67,141.71,2063
|
|
2024-12-02 12:45:00+00:00,141.71,142.14,141.57,142.05,2524
|
|
2024-12-02 12:50:00+00:00,142.07,142.25,141.74,141.82,2463
|
|
2024-12-02 12:55:00+00:00,141.81,141.83,141.61,141.66,1736
|
|
2024-12-02 13:00:00+00:00,141.69,141.78,141.52,141.65,1828
|
|
2024-12-02 13:05:00+00:00,141.63,141.93,141.63,141.9,1813
|
|
2024-12-02 13:10:00+00:00,141.9,141.9,141.54,141.54,1406
|
|
2024-12-02 13:15:00+00:00,141.54,141.56,140.87,141.23,4270
|
|
2024-12-02 13:20:00+00:00,141.24,141.67,141.19,141.65,1929
|
|
2024-12-02 13:25:00+00:00,141.65,141.73,141.37,141.39,1519
|
|
2024-12-02 13:30:00+00:00,141.39,141.46,141.13,141.25,1351
|
|
2024-12-02 13:35:00+00:00,141.27,141.65,141.06,141.63,2351
|
|
2024-12-02 13:40:00+00:00,141.62,141.74,141.53,141.69,1569
|
|
2024-12-02 13:45:00+00:00,141.68,141.86,141.66,141.79,1039
|
|
2024-12-02 13:50:00+00:00,141.81,141.87,141.71,141.77,1078
|
|
2024-12-02 13:55:00+00:00,141.77,141.77,141.49,141.54,1215
|
|
2024-12-02 14:00:00+00:00,141.55,141.78,141.4,141.74,1190
|
|
2024-12-02 14:05:00+00:00,141.73,141.75,141.55,141.6,818
|
|
2024-12-02 14:10:00+00:00,141.56,141.57,141.23,141.32,1733
|
|
2024-12-02 14:15:00+00:00,141.33,141.52,141.24,141.37,1045
|
|
2024-12-02 14:20:00+00:00,141.36,141.38,141.15,141.21,1302
|
|
2024-12-02 14:25:00+00:00,141.22,141.39,141.01,141.33,1561
|
|
2024-12-02 14:30:00+00:00,141.33,141.66,141.28,141.62,1480
|
|
2024-12-02 14:35:00+00:00,141.62,141.66,141.36,141.37,1008
|
|
2024-12-02 14:40:00+00:00,141.37,141.58,141.34,141.39,1050
|
|
2024-12-02 14:45:00+00:00,141.39,141.46,141.23,141.38,1430
|
|
2024-12-02 14:50:00+00:00,141.39,141.58,141.26,141.52,1021
|
|
2024-12-02 14:55:00+00:00,141.5,141.64,141.46,141.61,906
|
|
2024-12-02 15:00:00+00:00,141.6,141.6,141.21,141.27,1385
|
|
2024-12-02 15:05:00+00:00,141.27,141.63,141.15,141.63,2426
|
|
2024-12-02 15:10:00+00:00,141.62,141.74,141.6,141.69,1010
|
|
2024-12-02 15:15:00+00:00,141.7,141.88,141.64,141.68,1753
|
|
2024-12-02 15:20:00+00:00,141.69,142.0,141.61,141.97,1279
|
|
2024-12-02 15:25:00+00:00,141.99,142.11,141.9,141.95,2284
|
|
2024-12-02 15:30:00+00:00,141.95,142.31,141.77,142.31,3176
|
|
2024-12-02 15:35:00+00:00,142.3,142.5,142.21,142.46,2662
|
|
2024-12-02 15:40:00+00:00,142.47,142.59,142.26,142.34,3016
|
|
2024-12-02 15:45:00+00:00,142.35,142.57,142.35,142.57,2319
|
|
2024-12-02 15:50:00+00:00,142.56,142.57,142.09,142.14,5296
|
|
2024-12-02 15:55:00+00:00,142.15,142.25,141.87,142.1,8097
|
|
2024-12-03 09:30:00+00:00,142.5,143.32,141.23,143.19,13627
|
|
2024-12-03 09:35:00+00:00,143.23,143.45,141.85,142.4,7121
|
|
2024-12-03 09:40:00+00:00,142.4,142.72,141.69,142.29,5739
|
|
2024-12-03 09:45:00+00:00,142.29,142.44,141.7,142.15,3402
|
|
2024-12-03 09:50:00+00:00,142.15,142.52,141.98,142.3,4157
|
|
2024-12-03 09:55:00+00:00,142.32,142.41,141.82,142.04,2294
|
|
2024-12-03 10:00:00+00:00,142.03,142.13,141.53,141.81,3079
|
|
2024-12-03 10:05:00+00:00,141.84,142.58,141.7,141.83,5377
|
|
2024-12-03 10:10:00+00:00,141.83,142.02,141.39,141.55,3481
|
|
2024-12-03 10:15:00+00:00,141.53,141.81,141.48,141.71,3067
|
|
2024-12-03 10:20:00+00:00,141.72,142.05,141.45,141.81,3117
|
|
2024-12-03 10:25:00+00:00,141.84,141.93,141.45,141.57,2128
|
|
2024-12-03 10:30:00+00:00,141.58,141.94,141.58,141.8,2114
|
|
2024-12-03 10:35:00+00:00,141.81,141.98,141.58,141.63,1983
|
|
2024-12-03 10:40:00+00:00,141.62,141.65,141.08,141.15,2850
|
|
2024-12-03 10:45:00+00:00,141.15,141.59,141.14,141.55,2152
|
|
2024-12-03 10:50:00+00:00,141.54,141.71,141.3,141.47,1822
|
|
2024-12-03 10:55:00+00:00,141.47,141.96,141.27,141.88,2339
|
|
2024-12-03 11:00:00+00:00,141.9,142.05,141.78,141.98,2510
|
|
2024-12-03 11:05:00+00:00,141.97,142.1,141.86,142.04,1900
|
|
2024-12-03 11:10:00+00:00,142.05,142.16,141.72,141.99,2090
|
|
2024-12-03 11:15:00+00:00,141.99,142.04,141.74,142.01,1378
|
|
2024-12-03 11:20:00+00:00,142.0,142.38,141.96,142.33,2431
|
|
2024-12-03 11:25:00+00:00,142.34,142.54,142.2,142.48,2583
|
|
2024-12-03 11:30:00+00:00,142.47,142.59,142.1,142.18,2330
|
|
2024-12-03 11:35:00+00:00,142.17,142.2,141.83,142.04,1400
|
|
2024-12-03 11:40:00+00:00,142.05,142.26,142.0,142.11,1253
|
|
2024-12-03 11:45:00+00:00,142.14,142.4,142.09,142.37,1204
|
|
2024-12-03 11:50:00+00:00,142.4,142.49,142.23,142.48,1061
|
|
2024-12-03 11:55:00+00:00,142.45,142.52,142.06,142.07,1566
|
|
2024-12-03 12:00:00+00:00,142.07,142.35,142.03,142.3,1069
|
|
2024-12-03 12:05:00+00:00,142.29,142.31,142.0,142.01,991
|
|
2024-12-03 12:10:00+00:00,142.01,142.17,141.92,142.0,1210
|
|
2024-12-03 12:15:00+00:00,142.02,142.31,142.02,142.17,1799
|
|
2024-12-03 12:20:00+00:00,142.16,142.22,141.93,141.93,1119
|
|
2024-12-03 12:25:00+00:00,141.94,141.97,141.7,141.7,1274
|
|
2024-12-03 12:30:00+00:00,141.71,141.76,141.54,141.65,1901
|
|
2024-12-03 12:35:00+00:00,141.65,141.74,141.46,141.74,1540
|
|
2024-12-03 12:40:00+00:00,141.74,141.89,141.69,141.84,891
|
|
2024-12-03 12:45:00+00:00,141.84,142.05,141.81,142.03,843
|
|
2024-12-03 12:50:00+00:00,142.02,142.11,141.93,142.11,851
|
|
2024-12-03 12:55:00+00:00,142.12,142.2,142.07,142.14,1101
|
|
2024-12-03 13:00:00+00:00,142.13,142.22,142.04,142.19,878
|
|
2024-12-03 13:05:00+00:00,142.19,142.28,142.07,142.25,903
|
|
2024-12-03 13:10:00+00:00,142.25,142.36,142.12,142.32,995
|
|
2024-12-03 13:15:00+00:00,142.32,142.33,142.02,142.06,1053
|
|
2024-12-03 13:20:00+00:00,142.1,142.26,142.1,142.16,609
|
|
2024-12-03 13:25:00+00:00,142.16,142.34,142.1,142.1,713
|
|
2024-12-03 13:30:00+00:00,142.09,142.2,141.87,141.88,1050
|
|
2024-12-03 13:35:00+00:00,141.89,141.95,141.72,141.8,1400
|
|
2024-12-03 13:40:00+00:00,141.79,141.84,141.71,141.72,731
|
|
2024-12-03 13:45:00+00:00,141.73,141.74,141.63,141.7,1399
|
|
2024-12-03 13:50:00+00:00,141.71,141.97,141.7,141.97,1270
|
|
2024-12-03 13:55:00+00:00,141.97,142.03,141.8,141.87,767
|
|
2024-12-03 14:00:00+00:00,141.87,141.94,141.74,141.79,575
|
|
2024-12-03 14:05:00+00:00,141.8,141.83,141.69,141.77,591
|
|
2024-12-03 14:10:00+00:00,141.75,141.78,141.66,141.69,666
|
|
2024-12-03 14:15:00+00:00,141.69,141.97,141.65,141.88,788
|
|
2024-12-03 14:20:00+00:00,141.86,141.92,141.82,141.88,545
|
|
2024-12-03 14:25:00+00:00,141.88,141.93,141.79,141.87,574
|
|
2024-12-03 14:30:00+00:00,141.87,142.02,141.86,141.96,1048
|
|
2024-12-03 14:35:00+00:00,141.93,142.13,141.89,142.04,1006
|
|
2024-12-03 14:40:00+00:00,142.03,142.08,141.94,142.03,1019
|
|
2024-12-03 14:45:00+00:00,142.02,142.14,141.96,142.11,938
|
|
2024-12-03 14:50:00+00:00,142.11,142.14,141.99,142.01,719
|
|
2024-12-03 14:55:00+00:00,142.0,142.02,141.72,141.8,1330
|
|
2024-12-03 15:00:00+00:00,141.81,141.93,141.74,141.78,916
|
|
2024-12-03 15:05:00+00:00,141.75,141.95,141.7,141.87,1425
|
|
2024-12-03 15:10:00+00:00,141.89,142.04,141.8,141.98,1131
|
|
2024-12-03 15:15:00+00:00,141.99,142.14,141.93,142.0,1131
|
|
2024-12-03 15:20:00+00:00,142.0,142.12,141.88,142.05,1341
|
|
2024-12-03 15:25:00+00:00,142.05,142.09,141.9,141.91,1408
|
|
2024-12-03 15:30:00+00:00,141.91,141.99,141.79,141.81,1094
|
|
2024-12-03 15:35:00+00:00,141.81,141.88,141.76,141.77,923
|
|
2024-12-03 15:40:00+00:00,141.77,141.93,141.75,141.92,1372
|
|
2024-12-03 15:45:00+00:00,141.92,141.95,141.75,141.88,1209
|
|
2024-12-03 15:50:00+00:00,141.89,141.93,141.6,141.72,2533
|
|
2024-12-03 15:55:00+00:00,141.73,142.05,141.67,142.0,4082
|
|
2024-12-04 09:30:00+00:00,142.99,143.4,142.13,142.47,9597
|
|
2024-12-04 09:35:00+00:00,142.47,142.8,141.72,141.81,6851
|
|
2024-12-04 09:40:00+00:00,141.83,142.57,141.74,142.56,3935
|
|
2024-12-04 09:45:00+00:00,142.55,142.98,142.25,142.72,4569
|
|
2024-12-04 09:50:00+00:00,142.73,142.92,142.13,142.18,2879
|
|
2024-12-04 09:55:00+00:00,142.18,142.19,141.56,141.82,4365
|
|
2024-12-04 10:00:00+00:00,141.77,141.84,141.18,141.71,5029
|
|
2024-12-04 10:05:00+00:00,141.73,141.93,141.51,141.69,2682
|
|
2024-12-04 10:10:00+00:00,141.7,142.01,141.61,141.64,3465
|
|
2024-12-04 10:15:00+00:00,141.62,141.81,141.25,141.74,4610
|
|
2024-12-04 10:20:00+00:00,141.74,141.91,141.45,141.55,2933
|
|
2024-12-04 10:25:00+00:00,141.55,141.84,141.48,141.53,1856
|
|
2024-12-04 10:30:00+00:00,141.54,142.02,141.34,141.98,3158
|
|
2024-12-04 10:35:00+00:00,142.0,142.25,141.93,141.94,2973
|
|
2024-12-04 10:40:00+00:00,141.94,142.11,141.64,141.74,2518
|
|
2024-12-04 10:45:00+00:00,141.72,141.9,141.42,141.53,2459
|
|
2024-12-04 10:50:00+00:00,141.58,142.01,141.5,141.96,2185
|
|
2024-12-04 10:55:00+00:00,141.94,142.0,141.7,141.77,1714
|
|
2024-12-04 11:00:00+00:00,141.77,142.05,141.72,141.98,2101
|
|
2024-12-04 11:05:00+00:00,141.97,142.25,141.93,142.08,2179
|
|
2024-12-04 11:10:00+00:00,142.07,142.14,141.91,142.06,1733
|
|
2024-12-04 11:15:00+00:00,142.06,142.1,141.85,142.07,1568
|
|
2024-12-04 11:20:00+00:00,142.08,142.35,142.04,142.3,1699
|
|
2024-12-04 11:25:00+00:00,142.31,142.34,142.1,142.15,1487
|
|
2024-12-04 11:30:00+00:00,142.15,142.24,142.01,142.19,1390
|
|
2024-12-04 11:35:00+00:00,142.18,142.49,141.91,142.02,2664
|
|
2024-12-04 11:40:00+00:00,142.0,142.2,142.0,142.19,1639
|
|
2024-12-04 11:45:00+00:00,142.19,142.37,142.15,142.34,1650
|
|
2024-12-04 11:50:00+00:00,142.32,142.47,142.25,142.46,1464
|
|
2024-12-04 11:55:00+00:00,142.46,142.56,142.28,142.34,1785
|
|
2024-12-04 12:00:00+00:00,142.34,142.44,142.25,142.27,1511
|
|
2024-12-04 12:05:00+00:00,142.27,142.39,142.18,142.35,1499
|
|
2024-12-04 12:10:00+00:00,142.33,142.72,142.32,142.64,2430
|
|
2024-12-04 12:15:00+00:00,142.65,142.77,142.63,142.75,1236
|
|
2024-12-04 12:20:00+00:00,142.74,143.01,142.66,142.98,2746
|
|
2024-12-04 12:25:00+00:00,142.98,143.04,142.7,142.7,1812
|
|
2024-12-04 12:30:00+00:00,142.72,142.72,142.48,142.65,1809
|
|
2024-12-04 12:35:00+00:00,142.65,142.89,142.61,142.83,944
|
|
2024-12-04 12:40:00+00:00,142.81,142.9,142.72,142.88,971
|
|
2024-12-04 12:45:00+00:00,142.89,142.89,142.52,142.64,1191
|
|
2024-12-04 12:50:00+00:00,142.65,142.69,142.53,142.66,879
|
|
2024-12-04 12:55:00+00:00,142.67,142.94,142.61,142.85,1499
|
|
2024-12-04 13:00:00+00:00,142.84,142.92,142.77,142.83,892
|
|
2024-12-04 13:05:00+00:00,142.85,143.09,142.82,143.03,1647
|
|
2024-12-04 13:10:00+00:00,143.02,143.24,142.98,143.11,1916
|
|
2024-12-04 13:15:00+00:00,143.1,143.11,142.78,142.82,1201
|
|
2024-12-04 13:20:00+00:00,142.84,143.0,142.81,142.93,1044
|
|
2024-12-04 13:25:00+00:00,142.96,143.0,142.75,142.81,1080
|
|
2024-12-04 13:30:00+00:00,142.79,142.9,142.64,142.74,987
|
|
2024-12-04 13:35:00+00:00,142.76,142.83,142.55,142.72,1049
|
|
2024-12-04 13:40:00+00:00,142.73,142.9,142.71,142.88,890
|
|
2024-12-04 13:45:00+00:00,142.87,142.92,142.76,142.88,1047
|
|
2024-12-04 13:50:00+00:00,142.9,143.05,142.8,143.03,1157
|
|
2024-12-04 13:55:00+00:00,143.01,143.2,142.98,143.04,1458
|
|
2024-12-04 14:00:00+00:00,143.02,143.39,142.95,143.35,2587
|
|
2024-12-04 14:05:00+00:00,143.37,143.44,143.28,143.4,2054
|
|
2024-12-04 14:10:00+00:00,143.41,143.48,143.15,143.41,1983
|
|
2024-12-04 14:15:00+00:00,143.44,143.54,143.33,143.39,1643
|
|
2024-12-04 14:20:00+00:00,143.39,143.44,143.28,143.33,905
|
|
2024-12-04 14:25:00+00:00,143.33,143.35,143.17,143.21,1442
|
|
2024-12-04 14:30:00+00:00,143.18,143.27,143.07,143.2,1452
|
|
2024-12-04 14:35:00+00:00,143.21,143.44,143.21,143.29,1226
|
|
2024-12-04 14:40:00+00:00,143.29,143.33,143.15,143.21,1002
|
|
2024-12-04 14:45:00+00:00,143.2,143.23,143.05,143.14,836
|
|
2024-12-04 14:50:00+00:00,143.14,143.24,143.05,143.13,1109
|
|
2024-12-04 14:55:00+00:00,143.15,143.27,143.1,143.2,757
|
|
2024-12-04 15:00:00+00:00,143.2,143.38,143.15,143.35,1075
|
|
2024-12-04 15:05:00+00:00,143.35,143.43,143.25,143.31,1115
|
|
2024-12-04 15:10:00+00:00,143.32,143.43,143.22,143.37,928
|
|
2024-12-04 15:15:00+00:00,143.35,143.48,143.33,143.46,1385
|
|
2024-12-04 15:20:00+00:00,143.46,143.58,143.38,143.43,2369
|
|
2024-12-04 15:25:00+00:00,143.43,143.55,143.4,143.47,1386
|
|
2024-12-04 15:30:00+00:00,143.46,143.87,143.43,143.83,2546
|
|
2024-12-04 15:35:00+00:00,143.83,143.92,143.71,143.75,2313
|
|
2024-12-04 15:40:00+00:00,143.75,143.97,143.72,143.95,2147
|
|
2024-12-04 15:45:00+00:00,143.94,144.03,143.67,144.01,2524
|
|
2024-12-04 15:50:00+00:00,144.02,144.12,143.64,143.73,3198
|
|
2024-12-04 15:55:00+00:00,143.68,144.1,143.68,144.06,6080
|
|
2024-12-05 09:30:00+00:00,143.68,143.95,142.56,143.04,9087
|
|
2024-12-05 09:35:00+00:00,143.03,143.58,142.85,143.0,4963
|
|
2024-12-05 09:40:00+00:00,142.97,143.69,142.97,143.6,3372
|
|
2024-12-05 09:45:00+00:00,143.6,143.74,143.09,143.1,3120
|
|
2024-12-05 09:50:00+00:00,143.12,143.12,142.45,142.56,6028
|
|
2024-12-05 09:55:00+00:00,142.55,142.55,141.82,141.86,7209
|
|
2024-12-05 10:00:00+00:00,141.86,142.55,141.86,142.37,5080
|
|
2024-12-05 10:05:00+00:00,142.36,142.44,142.13,142.26,2386
|
|
2024-12-05 10:10:00+00:00,142.26,142.38,141.92,142.17,3872
|
|
2024-12-05 10:15:00+00:00,142.16,142.23,141.83,141.88,3545
|
|
2024-12-05 10:20:00+00:00,141.87,141.88,141.47,141.57,4199
|
|
2024-12-05 10:25:00+00:00,141.57,141.9,141.56,141.83,3004
|
|
2024-12-05 10:30:00+00:00,141.84,142.17,141.65,141.89,3491
|
|
2024-12-05 10:35:00+00:00,141.9,142.15,141.8,141.92,2255
|
|
2024-12-05 10:40:00+00:00,141.92,142.18,141.71,142.11,1956
|
|
2024-12-05 10:45:00+00:00,142.11,142.26,141.82,141.85,2334
|
|
2024-12-05 10:50:00+00:00,141.83,142.01,141.61,142.01,2850
|
|
2024-12-05 10:55:00+00:00,142.0,142.08,141.87,141.94,1994
|
|
2024-12-05 11:00:00+00:00,141.94,142.24,141.92,142.19,2369
|
|
2024-12-05 11:05:00+00:00,142.19,142.33,142.04,142.33,2356
|
|
2024-12-05 11:10:00+00:00,142.32,142.39,142.01,142.03,2004
|
|
2024-12-05 11:15:00+00:00,142.05,142.41,142.03,142.38,1282
|
|
2024-12-05 11:20:00+00:00,142.4,142.54,142.37,142.42,1935
|
|
2024-12-05 11:25:00+00:00,142.44,142.48,142.07,142.08,1685
|
|
2024-12-05 11:30:00+00:00,142.09,142.27,142.03,142.19,1657
|
|
2024-12-05 11:35:00+00:00,142.19,142.19,141.86,141.93,1953
|
|
2024-12-05 11:40:00+00:00,141.94,142.23,141.9,142.21,1537
|
|
2024-12-05 11:45:00+00:00,142.22,142.28,142.07,142.21,1444
|
|
2024-12-05 11:50:00+00:00,142.2,142.4,142.19,142.36,1215
|
|
2024-12-05 11:55:00+00:00,142.35,142.46,142.27,142.46,1346
|
|
2024-12-05 12:00:00+00:00,142.46,142.58,142.32,142.52,1401
|
|
2024-12-05 12:05:00+00:00,142.52,142.57,142.33,142.55,1506
|
|
2024-12-05 12:10:00+00:00,142.55,142.94,142.54,142.81,2825
|
|
2024-12-05 12:15:00+00:00,142.82,142.92,142.71,142.9,1995
|
|
2024-12-05 12:20:00+00:00,142.88,142.89,142.66,142.85,1257
|
|
2024-12-05 12:25:00+00:00,142.85,142.92,142.64,142.76,896
|
|
2024-12-05 12:30:00+00:00,142.77,142.77,142.48,142.55,1501
|
|
2024-12-05 12:35:00+00:00,142.52,142.75,142.52,142.58,1155
|
|
2024-12-05 12:40:00+00:00,142.57,142.62,142.37,142.39,1072
|
|
2024-12-05 12:45:00+00:00,142.4,142.52,142.38,142.4,1077
|
|
2024-12-05 12:50:00+00:00,142.41,142.45,142.1,142.22,2190
|
|
2024-12-05 12:55:00+00:00,142.2,142.37,142.16,142.34,1596
|
|
2024-12-05 13:00:00+00:00,142.33,142.39,142.04,142.16,1381
|
|
2024-12-05 13:05:00+00:00,142.19,142.3,142.09,142.16,966
|
|
2024-12-05 13:10:00+00:00,142.16,142.19,141.95,142.01,1441
|
|
2024-12-05 13:15:00+00:00,142.0,142.16,141.71,141.73,1854
|
|
2024-12-05 13:20:00+00:00,141.77,141.81,141.37,141.43,2912
|
|
2024-12-05 13:25:00+00:00,141.42,141.46,141.25,141.38,1813
|
|
2024-12-05 13:30:00+00:00,141.38,141.39,140.91,141.3,3779
|
|
2024-12-05 13:35:00+00:00,141.3,141.32,141.16,141.2,1223
|
|
2024-12-05 13:40:00+00:00,141.21,141.29,141.11,141.22,1181
|
|
2024-12-05 13:45:00+00:00,141.21,141.33,141.08,141.08,1110
|
|
2024-12-05 13:50:00+00:00,141.1,141.11,140.78,140.8,2750
|
|
2024-12-05 13:55:00+00:00,140.8,140.91,140.7,140.7,2092
|
|
2024-12-05 14:00:00+00:00,140.75,140.98,140.44,140.58,2665
|
|
2024-12-05 14:05:00+00:00,140.56,140.83,140.38,140.82,2839
|
|
2024-12-05 14:10:00+00:00,140.81,140.85,140.53,140.66,1582
|
|
2024-12-05 14:15:00+00:00,140.64,140.9,140.63,140.78,1741
|
|
2024-12-05 14:20:00+00:00,140.77,140.94,140.73,140.81,1351
|
|
2024-12-05 14:25:00+00:00,140.82,140.85,140.64,140.66,892
|
|
2024-12-05 14:30:00+00:00,140.65,140.78,140.64,140.71,876
|
|
2024-12-05 14:35:00+00:00,140.73,140.78,140.53,140.59,1337
|
|
2024-12-05 14:40:00+00:00,140.58,140.75,140.53,140.66,1396
|
|
2024-12-05 14:45:00+00:00,140.64,140.8,140.53,140.67,1498
|
|
2024-12-05 14:50:00+00:00,140.65,140.7,140.58,140.69,1106
|
|
2024-12-05 14:55:00+00:00,140.68,140.8,140.61,140.66,1693
|
|
2024-12-05 15:00:00+00:00,140.65,140.97,140.6,140.92,2013
|
|
2024-12-05 15:05:00+00:00,140.94,141.2,140.92,141.12,2721
|
|
2024-12-05 15:10:00+00:00,141.11,141.17,141.04,141.11,1392
|
|
2024-12-05 15:15:00+00:00,141.13,141.17,141.02,141.08,965
|
|
2024-12-05 15:20:00+00:00,141.08,141.13,140.95,140.97,1161
|
|
2024-12-05 15:25:00+00:00,140.97,140.98,140.67,140.69,1741
|
|
2024-12-05 15:30:00+00:00,140.7,140.84,140.46,140.75,2932
|
|
2024-12-05 15:35:00+00:00,140.78,141.0,140.76,140.84,1700
|
|
2024-12-05 15:40:00+00:00,140.83,140.91,140.71,140.89,1575
|
|
2024-12-05 15:45:00+00:00,140.89,141.04,140.81,140.98,2008
|
|
2024-12-05 15:50:00+00:00,141.0,141.17,140.91,141.16,2791
|
|
2024-12-05 15:55:00+00:00,141.18,141.44,141.13,141.38,6255
|
|
2024-12-06 09:30:00+00:00,141.48,142.12,141.03,141.84,6293
|
|
2024-12-06 09:35:00+00:00,141.8,142.09,140.74,140.81,4696
|
|
2024-12-06 09:40:00+00:00,140.79,140.91,140.43,140.86,4258
|
|
2024-12-06 09:45:00+00:00,140.86,141.91,140.81,141.9,4367
|
|
2024-12-06 09:50:00+00:00,141.91,142.13,141.62,141.72,4544
|
|
2024-12-06 09:55:00+00:00,141.74,141.8,141.43,141.59,2483
|
|
2024-12-06 10:00:00+00:00,141.65,142.56,141.63,142.28,5674
|
|
2024-12-06 10:05:00+00:00,142.32,142.45,141.96,142.05,2783
|
|
2024-12-06 10:10:00+00:00,142.07,142.51,142.06,142.41,2718
|
|
2024-12-06 10:15:00+00:00,142.38,142.79,142.24,142.68,3004
|
|
2024-12-06 10:20:00+00:00,142.65,142.65,142.15,142.24,1854
|
|
2024-12-06 10:25:00+00:00,142.22,142.31,142.0,142.19,1779
|
|
2024-12-06 10:30:00+00:00,142.14,142.27,142.0,142.14,1532
|
|
2024-12-06 10:35:00+00:00,142.13,142.59,142.05,142.3,2185
|
|
2024-12-06 10:40:00+00:00,142.33,142.48,142.0,142.13,1806
|
|
2024-12-06 10:45:00+00:00,142.15,142.39,142.05,142.21,1827
|
|
2024-12-06 10:50:00+00:00,142.2,142.29,141.94,142.0,1990
|
|
2024-12-06 10:55:00+00:00,142.03,142.29,141.9,142.17,1943
|
|
2024-12-06 11:00:00+00:00,142.17,142.23,141.67,141.72,1944
|
|
2024-12-06 11:05:00+00:00,141.71,141.9,141.25,141.39,2715
|
|
2024-12-06 11:10:00+00:00,141.36,141.49,140.91,141.0,3200
|
|
2024-12-06 11:15:00+00:00,140.98,141.28,140.95,141.09,1904
|
|
2024-12-06 11:20:00+00:00,141.11,141.13,140.7,140.81,3043
|
|
2024-12-06 11:25:00+00:00,140.8,141.08,140.7,140.9,1988
|
|
2024-12-06 11:30:00+00:00,140.9,141.12,140.81,140.98,1975
|
|
2024-12-06 11:35:00+00:00,140.97,141.17,140.9,141.07,1968
|
|
2024-12-06 11:40:00+00:00,141.05,141.1,140.75,140.75,1899
|
|
2024-12-06 11:45:00+00:00,140.76,140.91,140.61,140.69,1535
|
|
2024-12-06 11:50:00+00:00,140.71,140.85,140.7,140.78,832
|
|
2024-12-06 11:55:00+00:00,140.76,141.04,140.73,141.0,1442
|
|
2024-12-06 12:00:00+00:00,140.98,141.02,140.77,140.8,867
|
|
2024-12-06 12:05:00+00:00,140.79,140.94,140.65,140.65,1485
|
|
2024-12-06 12:10:00+00:00,140.66,140.93,140.64,140.9,1344
|
|
2024-12-06 12:15:00+00:00,140.9,141.02,140.7,140.7,1642
|
|
2024-12-06 12:20:00+00:00,140.7,140.81,140.63,140.65,1654
|
|
2024-12-06 12:25:00+00:00,140.66,140.68,140.28,140.4,4003
|
|
2024-12-06 12:30:00+00:00,140.4,140.42,140.15,140.31,2820
|
|
2024-12-06 12:35:00+00:00,140.32,140.34,139.96,140.05,2514
|
|
2024-12-06 12:40:00+00:00,140.06,140.11,139.81,139.86,2125
|
|
2024-12-06 12:45:00+00:00,139.88,140.05,139.77,140.02,2240
|
|
2024-12-06 12:50:00+00:00,140.03,140.19,139.91,140.04,1848
|
|
2024-12-06 12:55:00+00:00,140.03,140.1,139.92,140.06,1444
|
|
2024-12-06 13:00:00+00:00,140.05,140.27,139.91,140.25,2104
|
|
2024-12-06 13:05:00+00:00,140.25,140.46,140.24,140.31,1900
|
|
2024-12-06 13:10:00+00:00,140.31,140.4,140.2,140.25,1624
|
|
2024-12-06 13:15:00+00:00,140.25,140.4,140.18,140.38,1288
|
|
2024-12-06 13:20:00+00:00,140.38,140.71,140.32,140.61,1903
|
|
2024-12-06 13:25:00+00:00,140.61,140.62,140.34,140.38,1333
|
|
2024-12-06 13:30:00+00:00,140.35,140.41,140.1,140.28,1413
|
|
2024-12-06 13:35:00+00:00,140.27,140.52,140.17,140.41,1773
|
|
2024-12-06 13:40:00+00:00,140.39,140.51,140.22,140.31,1525
|
|
2024-12-06 13:45:00+00:00,140.33,140.33,140.12,140.18,875
|
|
2024-12-06 13:50:00+00:00,140.2,140.28,140.09,140.25,898
|
|
2024-12-06 13:55:00+00:00,140.26,140.47,140.26,140.45,916
|
|
2024-12-06 14:00:00+00:00,140.44,140.47,140.14,140.29,757
|
|
2024-12-06 14:05:00+00:00,140.28,140.32,140.21,140.23,863
|
|
2024-12-06 14:10:00+00:00,140.21,140.37,140.07,140.35,1173
|
|
2024-12-06 14:15:00+00:00,140.34,140.42,140.24,140.38,960
|
|
2024-12-06 14:20:00+00:00,140.37,140.53,140.32,140.44,941
|
|
2024-12-06 14:25:00+00:00,140.43,140.49,140.36,140.45,663
|
|
2024-12-06 14:30:00+00:00,140.46,140.53,140.31,140.5,907
|
|
2024-12-06 14:35:00+00:00,140.49,140.57,140.47,140.49,802
|
|
2024-12-06 14:40:00+00:00,140.49,140.59,140.4,140.58,1092
|
|
2024-12-06 14:45:00+00:00,140.58,140.59,140.37,140.39,1041
|
|
2024-12-06 14:50:00+00:00,140.39,140.54,140.39,140.53,1048
|
|
2024-12-06 14:55:00+00:00,140.52,140.54,140.39,140.42,849
|
|
2024-12-06 15:00:00+00:00,140.41,140.46,139.52,139.86,11742
|
|
2024-12-06 15:05:00+00:00,139.84,139.88,139.44,139.73,5112
|
|
2024-12-06 15:10:00+00:00,139.75,139.75,139.11,139.18,4441
|
|
2024-12-06 15:15:00+00:00,139.18,139.3,138.81,138.83,4687
|
|
2024-12-06 15:20:00+00:00,138.82,138.86,138.05,138.17,9624
|
|
2024-12-06 15:25:00+00:00,138.18,138.3,137.72,138.03,11444
|
|
2024-12-06 15:30:00+00:00,138.02,138.21,137.72,137.73,7149
|
|
2024-12-06 15:35:00+00:00,137.74,137.92,137.4,137.82,9886
|
|
2024-12-06 15:40:00+00:00,137.82,138.2,137.71,138.19,6856
|
|
2024-12-06 15:45:00+00:00,138.19,138.4,138.06,138.28,4851
|
|
2024-12-06 15:50:00+00:00,138.27,138.64,138.2,138.36,6757
|
|
2024-12-06 15:55:00+00:00,138.37,138.9,138.36,138.59,11077
|
|
2024-12-09 09:30:00+00:00,135.71,135.77,132.68,132.92,32588
|
|
2024-12-09 09:35:00+00:00,132.92,133.62,132.4,133.44,14860
|
|
2024-12-09 09:40:00+00:00,133.45,134.08,133.39,133.89,7854
|
|
2024-12-09 09:45:00+00:00,133.86,134.57,133.73,134.28,8431
|
|
2024-12-09 09:50:00+00:00,134.26,134.51,133.97,134.49,6686
|
|
2024-12-09 09:55:00+00:00,134.5,134.51,133.76,133.85,4929
|
|
2024-12-09 10:00:00+00:00,133.84,133.88,133.12,133.56,8861
|
|
2024-12-09 10:05:00+00:00,133.57,133.87,133.32,133.82,5738
|
|
2024-12-09 10:10:00+00:00,133.8,134.2,133.78,133.98,4338
|
|
2024-12-09 10:15:00+00:00,133.99,134.04,133.41,133.53,4773
|
|
2024-12-09 10:20:00+00:00,133.52,133.82,133.41,133.74,3925
|
|
2024-12-09 10:25:00+00:00,133.76,133.86,133.28,133.28,4135
|
|
2024-12-09 10:30:00+00:00,133.28,133.68,133.19,133.21,4801
|
|
2024-12-09 10:35:00+00:00,133.21,133.4,133.0,133.16,4448
|
|
2024-12-09 10:40:00+00:00,133.17,133.77,133.14,133.71,4566
|
|
2024-12-09 10:45:00+00:00,133.69,133.96,133.24,133.31,3950
|
|
2024-12-09 10:50:00+00:00,133.31,133.5,133.11,133.41,3397
|
|
2024-12-09 10:55:00+00:00,133.4,133.47,133.05,133.08,2695
|
|
2024-12-09 11:00:00+00:00,133.08,133.32,132.51,132.52,7392
|
|
2024-12-09 11:05:00+00:00,132.54,132.59,132.07,132.08,7029
|
|
2024-12-09 11:10:00+00:00,132.09,132.39,131.92,132.34,6293
|
|
2024-12-09 11:15:00+00:00,132.35,132.57,132.2,132.52,4569
|
|
2024-12-09 11:20:00+00:00,132.52,132.84,132.47,132.68,3715
|
|
2024-12-09 11:25:00+00:00,132.67,132.88,132.65,132.71,3217
|
|
2024-12-09 11:30:00+00:00,132.69,132.74,132.45,132.58,4057
|
|
2024-12-09 11:35:00+00:00,132.58,132.83,132.38,132.75,2615
|
|
2024-12-09 11:40:00+00:00,132.77,133.02,132.68,132.89,3636
|
|
2024-12-09 11:45:00+00:00,132.9,133.03,132.77,132.9,2299
|
|
2024-12-09 11:50:00+00:00,132.9,133.14,132.88,133.05,3156
|
|
2024-12-09 11:55:00+00:00,133.04,133.16,132.86,132.87,2280
|
|
2024-12-09 12:00:00+00:00,132.87,133.24,132.82,133.05,2288
|
|
2024-12-09 12:05:00+00:00,133.03,133.04,132.64,132.64,2710
|
|
2024-12-09 12:10:00+00:00,132.64,133.1,132.64,132.99,3750
|
|
2024-12-09 12:15:00+00:00,132.98,132.98,132.4,132.41,3371
|
|
2024-12-09 12:20:00+00:00,132.42,132.71,132.31,132.59,3780
|
|
2024-12-09 12:25:00+00:00,132.61,132.77,132.4,132.74,2254
|
|
2024-12-09 12:30:00+00:00,132.75,132.76,132.41,132.42,2074
|
|
2024-12-09 12:35:00+00:00,132.43,132.48,132.2,132.22,2864
|
|
2024-12-09 12:40:00+00:00,132.2,132.33,132.12,132.29,2916
|
|
2024-12-09 12:45:00+00:00,132.29,132.67,132.26,132.66,2846
|
|
2024-12-09 12:50:00+00:00,132.64,132.77,132.59,132.63,2266
|
|
2024-12-09 12:55:00+00:00,132.6,132.65,132.11,132.18,4388
|
|
2024-12-09 13:00:00+00:00,132.2,132.2,131.61,131.7,8000
|
|
2024-12-09 13:05:00+00:00,131.71,131.75,131.41,131.71,7238
|
|
2024-12-09 13:10:00+00:00,131.71,131.72,131.25,131.32,4982
|
|
2024-12-09 13:15:00+00:00,131.33,131.34,131.06,131.09,5326
|
|
2024-12-09 13:20:00+00:00,131.08,131.47,131.01,131.45,4579
|
|
2024-12-09 13:25:00+00:00,131.44,131.64,131.26,131.33,4444
|
|
2024-12-09 13:30:00+00:00,131.33,131.71,131.28,131.59,4173
|
|
2024-12-09 13:35:00+00:00,131.59,131.86,131.52,131.72,3745
|
|
2024-12-09 13:40:00+00:00,131.72,131.82,131.49,131.65,2771
|
|
2024-12-09 13:45:00+00:00,131.66,131.87,131.59,131.7,2287
|
|
2024-12-09 13:50:00+00:00,131.7,131.73,131.55,131.56,1868
|
|
2024-12-09 13:55:00+00:00,131.56,131.57,131.32,131.5,2659
|
|
2024-12-09 14:00:00+00:00,131.51,131.51,131.16,131.26,2702
|
|
2024-12-09 14:05:00+00:00,131.25,131.38,131.21,131.35,2061
|
|
2024-12-09 14:10:00+00:00,131.34,131.36,131.1,131.11,2822
|
|
2024-12-09 14:15:00+00:00,131.12,131.27,131.05,131.12,2906
|
|
2024-12-09 14:20:00+00:00,131.11,131.43,131.06,131.22,2711
|
|
2024-12-09 14:25:00+00:00,131.22,131.42,131.12,131.26,2267
|
|
2024-12-09 14:30:00+00:00,131.28,131.4,130.91,131.0,4550
|
|
2024-12-09 14:35:00+00:00,130.98,131.04,130.81,130.95,3867
|
|
2024-12-09 14:40:00+00:00,130.96,131.06,130.67,130.73,4167
|
|
2024-12-09 14:45:00+00:00,130.75,130.76,130.36,130.37,6403
|
|
2024-12-09 14:50:00+00:00,130.38,130.4,130.0,130.25,7448
|
|
2024-12-09 14:55:00+00:00,130.26,130.79,130.19,130.77,5842
|
|
2024-12-09 15:00:00+00:00,130.75,130.86,130.5,130.52,4040
|
|
2024-12-09 15:05:00+00:00,130.5,130.52,130.32,130.43,3232
|
|
2024-12-09 15:10:00+00:00,130.42,130.42,130.09,130.26,4301
|
|
2024-12-09 15:15:00+00:00,130.27,130.47,130.27,130.3,3060
|
|
2024-12-09 15:20:00+00:00,130.3,130.43,130.17,130.42,3535
|
|
2024-12-09 15:25:00+00:00,130.4,130.52,130.3,130.39,2412
|
|
2024-12-09 15:30:00+00:00,130.4,130.65,130.4,130.42,3594
|
|
2024-12-09 15:35:00+00:00,130.43,130.53,130.29,130.34,3700
|
|
2024-12-09 15:40:00+00:00,130.35,130.47,130.13,130.2,4412
|
|
2024-12-09 15:45:00+00:00,130.2,130.31,130.16,130.22,4408
|
|
2024-12-09 15:50:00+00:00,130.22,130.73,130.22,130.53,9333
|
|
2024-12-09 15:55:00+00:00,130.55,131.05,130.52,130.88,16366
|
|
2024-12-10 09:30:00+00:00,131.57,131.57,130.11,130.28,14239
|
|
2024-12-10 09:30:00+00:00,131.57,131.57,130.11,130.28,14239
|
|
2024-12-10 09:35:00+00:00,130.3,130.93,129.8,130.03,7986
|
|
2024-12-10 09:35:00+00:00,130.3,130.93,129.8,130.03,7986
|
|
2024-12-10 09:40:00+00:00,130.01,130.43,129.72,129.96,6673
|
|
2024-12-10 09:40:00+00:00,130.01,130.43,129.72,129.96,6673
|
|
2024-12-10 09:45:00+00:00,129.96,130.22,129.47,129.58,8903
|
|
2024-12-10 09:45:00+00:00,129.96,130.22,129.47,129.58,8903
|
|
2024-12-10 09:50:00+00:00,129.57,129.61,128.94,129.21,9926
|
|
2024-12-10 09:50:00+00:00,129.57,129.61,128.94,129.21,9926
|
|
2024-12-10 09:55:00+00:00,129.2,129.6,128.89,129.09,8625
|
|
2024-12-10 09:55:00+00:00,129.2,129.6,128.89,129.09,8625
|
|
2024-12-10 10:00:00+00:00,129.06,129.44,128.85,129.3,7156
|
|
2024-12-10 10:00:00+00:00,129.06,129.44,128.85,129.3,7156
|
|
2024-12-10 10:05:00+00:00,129.28,129.88,129.28,129.82,6289
|
|
2024-12-10 10:05:00+00:00,129.28,129.88,129.28,129.82,6289
|
|
2024-12-10 10:10:00+00:00,129.82,130.02,129.49,129.98,4775
|
|
2024-12-10 10:10:00+00:00,129.82,130.02,129.49,129.98,4775
|
|
2024-12-10 10:15:00+00:00,129.98,130.28,129.82,130.05,4762
|
|
2024-12-10 10:15:00+00:00,129.98,130.28,129.82,130.05,4762
|
|
2024-12-10 10:20:00+00:00,130.05,130.11,129.71,130.07,3131
|
|
2024-12-10 10:20:00+00:00,130.05,130.11,129.71,130.07,3131
|
|
2024-12-10 10:25:00+00:00,130.07,130.14,129.42,129.44,4299
|
|
2024-12-10 10:25:00+00:00,130.07,130.14,129.42,129.44,4299
|
|
2024-12-10 10:30:00+00:00,129.41,129.56,129.29,129.47,3723
|
|
2024-12-10 10:30:00+00:00,129.41,129.56,129.29,129.47,3723
|
|
2024-12-10 10:35:00+00:00,129.46,129.69,129.39,129.43,3100
|
|
2024-12-10 10:35:00+00:00,129.46,129.69,129.39,129.43,3100
|
|
2024-12-10 10:40:00+00:00,129.44,129.77,129.25,129.59,2890
|
|
2024-12-10 10:40:00+00:00,129.44,129.77,129.25,129.59,2890
|
|
2024-12-10 10:45:00+00:00,129.6,129.75,129.32,129.59,2246
|
|
2024-12-10 10:45:00+00:00,129.6,129.75,129.32,129.59,2246
|
|
2024-12-10 10:50:00+00:00,129.58,129.7,129.4,129.5,1543
|
|
2024-12-10 10:50:00+00:00,129.58,129.7,129.4,129.5,1543
|
|
2024-12-10 10:55:00+00:00,129.49,129.57,129.26,129.3,1930
|
|
2024-12-10 10:55:00+00:00,129.49,129.57,129.26,129.3,1930
|
|
2024-12-10 11:00:00+00:00,129.31,129.61,129.03,129.52,3762
|
|
2024-12-10 11:00:00+00:00,129.31,129.61,129.03,129.52,3762
|
|
2024-12-10 11:05:00+00:00,129.5,129.55,129.0,129.1,3491
|
|
2024-12-10 11:05:00+00:00,129.5,129.55,129.0,129.1,3491
|
|
2024-12-10 11:10:00+00:00,129.1,129.5,129.0,129.37,2479
|
|
2024-12-10 11:10:00+00:00,129.1,129.5,129.0,129.37,2479
|
|
2024-12-10 11:15:00+00:00,129.36,129.39,129.08,129.28,1654
|
|
2024-12-10 11:15:00+00:00,129.36,129.39,129.08,129.28,1654
|
|
2024-12-10 11:20:00+00:00,129.29,129.48,129.18,129.21,2043
|
|
2024-12-10 11:20:00+00:00,129.29,129.48,129.18,129.21,2043
|
|
2024-12-10 11:25:00+00:00,129.22,129.4,128.71,128.87,5569
|
|
2024-12-10 11:25:00+00:00,129.22,129.4,128.71,128.87,5569
|
|
2024-12-10 11:30:00+00:00,128.87,128.89,128.4,128.46,5477
|
|
2024-12-10 11:30:00+00:00,128.87,128.89,128.4,128.46,5477
|
|
2024-12-10 11:35:00+00:00,128.47,128.57,128.28,128.28,3753
|
|
2024-12-10 11:35:00+00:00,128.47,128.57,128.28,128.28,3753
|
|
2024-12-10 11:40:00+00:00,128.3,128.31,128.02,128.1,4370
|
|
2024-12-10 11:40:00+00:00,128.3,128.31,128.02,128.1,4370
|
|
2024-12-10 11:45:00+00:00,128.11,128.26,127.97,128.16,4322
|
|
2024-12-10 11:45:00+00:00,128.11,128.26,127.97,128.16,4322
|
|
2024-12-10 11:50:00+00:00,128.16,128.25,128.05,128.05,2555
|
|
2024-12-10 11:50:00+00:00,128.16,128.25,128.05,128.05,2555
|
|
2024-12-10 11:55:00+00:00,128.06,128.3,127.94,128.25,2709
|
|
2024-12-10 11:55:00+00:00,128.06,128.3,127.94,128.25,2709
|
|
2024-12-10 12:00:00+00:00,128.26,128.35,128.15,128.26,2263
|
|
2024-12-10 12:00:00+00:00,128.26,128.35,128.15,128.26,2263
|
|
2024-12-10 12:05:00+00:00,128.26,128.38,128.18,128.36,1826
|
|
2024-12-10 12:05:00+00:00,128.26,128.38,128.18,128.36,1826
|
|
2024-12-10 12:10:00+00:00,128.36,128.42,128.02,128.03,2206
|
|
2024-12-10 12:10:00+00:00,128.36,128.42,128.02,128.03,2206
|
|
2024-12-10 12:15:00+00:00,128.03,128.25,128.01,128.14,1422
|
|
2024-12-10 12:15:00+00:00,128.03,128.25,128.01,128.14,1422
|
|
2024-12-10 12:20:00+00:00,128.16,128.76,128.15,128.66,3194
|
|
2024-12-10 12:20:00+00:00,128.16,128.76,128.15,128.66,3194
|
|
2024-12-10 12:25:00+00:00,128.65,128.7,128.44,128.5,1526
|
|
2024-12-10 12:25:00+00:00,128.65,128.7,128.44,128.5,1526
|
|
2024-12-10 12:30:00+00:00,128.52,128.78,128.49,128.71,1750
|
|
2024-12-10 12:30:00+00:00,128.52,128.78,128.49,128.71,1750
|
|
2024-12-10 12:35:00+00:00,128.72,128.76,128.28,128.28,2254
|
|
2024-12-10 12:35:00+00:00,128.72,128.76,128.28,128.28,2254
|
|
2024-12-10 12:40:00+00:00,128.3,128.51,128.23,128.41,1568
|
|
2024-12-10 12:40:00+00:00,128.3,128.51,128.23,128.41,1568
|
|
2024-12-10 12:45:00+00:00,128.43,128.65,128.4,128.58,1042
|
|
2024-12-10 12:45:00+00:00,128.43,128.65,128.4,128.58,1042
|
|
2024-12-10 12:50:00+00:00,128.6,128.61,128.31,128.31,1021
|
|
2024-12-10 12:50:00+00:00,128.6,128.61,128.31,128.31,1021
|
|
2024-12-10 12:55:00+00:00,128.32,128.65,128.32,128.54,2265
|
|
2024-12-10 12:55:00+00:00,128.32,128.65,128.32,128.54,2265
|
|
2024-12-10 13:00:00+00:00,128.53,128.63,128.43,128.46,1719
|
|
2024-12-10 13:00:00+00:00,128.53,128.63,128.43,128.46,1719
|
|
2024-12-10 13:05:00+00:00,128.5,128.67,128.46,128.64,2043
|
|
2024-12-10 13:05:00+00:00,128.5,128.67,128.46,128.64,2043
|
|
2024-12-10 13:10:00+00:00,128.63,128.74,128.52,128.52,1378
|
|
2024-12-10 13:10:00+00:00,128.63,128.74,128.52,128.52,1378
|
|
2024-12-10 13:15:00+00:00,128.52,128.9,128.47,128.72,2401
|
|
2024-12-10 13:15:00+00:00,128.52,128.9,128.47,128.72,2401
|
|
2024-12-10 13:20:00+00:00,128.72,128.86,128.4,128.44,1473
|
|
2024-12-10 13:20:00+00:00,128.72,128.86,128.4,128.44,1473
|
|
2024-12-10 13:25:00+00:00,128.45,128.55,128.28,128.39,1480
|
|
2024-12-10 13:25:00+00:00,128.45,128.55,128.28,128.39,1480
|
|
2024-12-10 13:30:00+00:00,128.39,128.52,128.12,128.42,2048
|
|
2024-12-10 13:30:00+00:00,128.39,128.52,128.12,128.42,2048
|
|
2024-12-10 13:35:00+00:00,128.42,128.46,128.09,128.23,1777
|
|
2024-12-10 13:35:00+00:00,128.42,128.46,128.09,128.23,1777
|
|
2024-12-10 13:40:00+00:00,128.23,128.35,128.11,128.17,1315
|
|
2024-12-10 13:40:00+00:00,128.23,128.35,128.11,128.17,1315
|
|
2024-12-10 13:45:00+00:00,128.18,128.22,128.05,128.07,1522
|
|
2024-12-10 13:45:00+00:00,128.18,128.22,128.05,128.07,1522
|
|
2024-12-10 13:50:00+00:00,128.07,128.1,127.99,128.06,1851
|
|
2024-12-10 13:50:00+00:00,128.07,128.1,127.99,128.06,1851
|
|
2024-12-10 13:55:00+00:00,128.06,128.22,128.02,128.22,1346
|
|
2024-12-10 13:55:00+00:00,128.06,128.22,128.02,128.22,1346
|
|
2024-12-10 14:00:00+00:00,128.23,128.36,128.09,128.28,1084
|
|
2024-12-10 14:00:00+00:00,128.23,128.36,128.09,128.28,1084
|
|
2024-12-10 14:05:00+00:00,128.28,128.36,128.13,128.16,1317
|
|
2024-12-10 14:05:00+00:00,128.28,128.36,128.13,128.16,1317
|
|
2024-12-10 14:10:00+00:00,128.15,128.25,128.09,128.14,1289
|
|
2024-12-10 14:10:00+00:00,128.15,128.25,128.09,128.14,1289
|
|
2024-12-10 14:15:00+00:00,128.14,128.39,128.13,128.35,1454
|
|
2024-12-10 14:15:00+00:00,128.14,128.39,128.13,128.35,1454
|
|
2024-12-10 14:20:00+00:00,128.36,128.45,128.17,128.24,1560
|
|
2024-12-10 14:20:00+00:00,128.36,128.45,128.17,128.24,1560
|
|
2024-12-10 14:25:00+00:00,128.24,128.37,128.14,128.36,1334
|
|
2024-12-10 14:25:00+00:00,128.24,128.37,128.14,128.36,1334
|
|
2024-12-10 14:30:00+00:00,128.37,128.37,128.13,128.15,999
|
|
2024-12-10 14:30:00+00:00,128.37,128.37,128.13,128.15,999
|
|
2024-12-10 14:35:00+00:00,128.14,128.17,128.01,128.13,1326
|
|
2024-12-10 14:35:00+00:00,128.14,128.17,128.01,128.13,1326
|
|
2024-12-10 14:40:00+00:00,128.14,128.37,128.12,128.28,1361
|
|
2024-12-10 14:40:00+00:00,128.14,128.37,128.12,128.28,1361
|
|
2024-12-10 14:45:00+00:00,128.3,128.35,128.17,128.19,1364
|
|
2024-12-10 14:45:00+00:00,128.3,128.35,128.17,128.19,1364
|
|
2024-12-10 14:50:00+00:00,128.2,128.33,128.15,128.26,1503
|
|
2024-12-10 14:50:00+00:00,128.2,128.33,128.15,128.26,1503
|
|
2024-12-10 14:55:00+00:00,128.27,128.42,128.24,128.38,1691
|
|
2024-12-10 14:55:00+00:00,128.27,128.42,128.24,128.38,1691
|
|
2024-12-10 15:00:00+00:00,128.41,128.44,127.78,127.86,4298
|
|
2024-12-10 15:00:00+00:00,128.41,128.44,127.78,127.86,4298
|
|
2024-12-10 15:05:00+00:00,127.9,127.9,127.7,127.76,2776
|
|
2024-12-10 15:05:00+00:00,127.9,127.9,127.7,127.76,2776
|
|
2024-12-10 15:10:00+00:00,127.76,127.82,127.55,127.75,2801
|
|
2024-12-10 15:10:00+00:00,127.76,127.82,127.55,127.75,2801
|
|
2024-12-10 15:15:00+00:00,127.74,127.74,127.53,127.67,2369
|
|
2024-12-10 15:15:00+00:00,127.74,127.74,127.53,127.67,2369
|
|
2024-12-10 15:20:00+00:00,127.68,127.77,127.56,127.73,2222
|
|
2024-12-10 15:20:00+00:00,127.68,127.77,127.56,127.73,2222
|
|
2024-12-10 15:25:00+00:00,127.72,127.76,127.41,127.41,4037
|
|
2024-12-10 15:25:00+00:00,127.72,127.76,127.41,127.41,4037
|
|
2024-12-10 15:30:00+00:00,127.43,127.49,127.12,127.2,4455
|
|
2024-12-10 15:30:00+00:00,127.43,127.49,127.12,127.2,4455
|
|
2024-12-10 15:35:00+00:00,127.18,127.36,127.07,127.35,3897
|
|
2024-12-10 15:35:00+00:00,127.18,127.36,127.07,127.35,3897
|
|
2024-12-10 15:40:00+00:00,127.36,127.73,127.35,127.72,3811
|
|
2024-12-10 15:40:00+00:00,127.36,127.73,127.35,127.72,3811
|
|
2024-12-10 15:45:00+00:00,127.71,127.74,127.61,127.64,3524
|
|
2024-12-10 15:45:00+00:00,127.71,127.74,127.61,127.64,3524
|
|
2024-12-10 15:50:00+00:00,127.64,127.95,127.61,127.83,5936
|
|
2024-12-10 15:50:00+00:00,127.64,127.95,127.61,127.83,5936
|
|
2024-12-10 15:55:00+00:00,127.83,127.83,127.66,127.77,8483
|
|
2024-12-10 15:55:00+00:00,127.83,127.83,127.66,127.77,8483
|
|
2024-12-11 09:30:00+00:00,128.52,129.06,127.16,127.16,15652
|
|
2024-12-11 09:30:00+00:00,128.52,129.06,127.16,127.16,15652
|
|
2024-12-11 09:35:00+00:00,127.17,127.3,126.22,126.98,11728
|
|
2024-12-11 09:35:00+00:00,127.17,127.3,126.22,126.98,11728
|
|
2024-12-11 09:40:00+00:00,126.98,128.1,126.67,128.05,11094
|
|
2024-12-11 09:40:00+00:00,126.98,128.1,126.67,128.05,11094
|
|
2024-12-11 09:45:00+00:00,128.06,129.04,127.87,128.85,9497
|
|
2024-12-11 09:45:00+00:00,128.06,129.04,127.87,128.85,9497
|
|
2024-12-11 09:50:00+00:00,128.84,129.41,128.75,129.06,6588
|
|
2024-12-11 09:50:00+00:00,128.84,129.41,128.75,129.06,6588
|
|
2024-12-11 09:55:00+00:00,129.04,129.08,128.35,128.68,5455
|
|
2024-12-11 09:55:00+00:00,129.04,129.08,128.35,128.68,5455
|
|
2024-12-11 10:00:00+00:00,128.66,128.82,128.07,128.09,3661
|
|
2024-12-11 10:00:00+00:00,128.66,128.82,128.07,128.09,3661
|
|
2024-12-11 10:05:00+00:00,128.09,128.33,127.92,128.01,3826
|
|
2024-12-11 10:05:00+00:00,128.09,128.33,127.92,128.01,3826
|
|
2024-12-11 10:10:00+00:00,128.03,128.05,127.39,127.51,6181
|
|
2024-12-11 10:10:00+00:00,128.03,128.05,127.39,127.51,6181
|
|
2024-12-11 10:15:00+00:00,127.52,127.66,127.24,127.46,5182
|
|
2024-12-11 10:15:00+00:00,127.52,127.66,127.24,127.46,5182
|
|
2024-12-11 10:20:00+00:00,127.45,127.49,127.16,127.28,3608
|
|
2024-12-11 10:20:00+00:00,127.45,127.49,127.16,127.28,3608
|
|
2024-12-11 10:25:00+00:00,127.29,127.49,127.03,127.1,3588
|
|
2024-12-11 10:25:00+00:00,127.29,127.49,127.03,127.1,3588
|
|
2024-12-11 10:30:00+00:00,127.11,127.28,126.89,127.15,3971
|
|
2024-12-11 10:30:00+00:00,127.11,127.28,126.89,127.15,3971
|
|
2024-12-11 10:35:00+00:00,127.13,127.14,126.58,126.84,4562
|
|
2024-12-11 10:35:00+00:00,127.13,127.14,126.58,126.84,4562
|
|
2024-12-11 10:40:00+00:00,126.86,127.09,126.65,127.08,3366
|
|
2024-12-11 10:40:00+00:00,126.86,127.09,126.65,127.08,3366
|
|
2024-12-11 10:45:00+00:00,127.08,127.13,126.8,126.9,2924
|
|
2024-12-11 10:45:00+00:00,127.08,127.13,126.8,126.9,2924
|
|
2024-12-11 10:50:00+00:00,126.89,127.07,126.57,126.66,2804
|
|
2024-12-11 10:50:00+00:00,126.89,127.07,126.57,126.66,2804
|
|
2024-12-11 10:55:00+00:00,126.65,127.08,126.38,127.02,5928
|
|
2024-12-11 10:55:00+00:00,126.65,127.08,126.38,127.02,5928
|
|
2024-12-11 11:00:00+00:00,127.0,127.29,126.99,127.2,7180
|
|
2024-12-11 11:00:00+00:00,127.0,127.29,126.99,127.2,7180
|
|
2024-12-11 11:05:00+00:00,127.2,127.26,126.99,127.09,4272
|
|
2024-12-11 11:05:00+00:00,127.2,127.26,126.99,127.09,4272
|
|
2024-12-11 11:10:00+00:00,127.09,127.59,127.03,127.56,4505
|
|
2024-12-11 11:10:00+00:00,127.09,127.59,127.03,127.56,4505
|
|
2024-12-11 11:15:00+00:00,127.58,127.77,127.56,127.69,3582
|
|
2024-12-11 11:15:00+00:00,127.58,127.77,127.56,127.69,3582
|
|
2024-12-11 11:20:00+00:00,127.68,127.73,127.44,127.48,1930
|
|
2024-12-11 11:20:00+00:00,127.68,127.73,127.44,127.48,1930
|
|
2024-12-11 11:25:00+00:00,127.52,128.06,127.41,127.99,4043
|
|
2024-12-11 11:25:00+00:00,127.52,128.06,127.41,127.99,4043
|
|
2024-12-11 11:30:00+00:00,128.0,128.12,127.69,127.9,2561
|
|
2024-12-11 11:30:00+00:00,128.0,128.12,127.69,127.9,2561
|
|
2024-12-11 11:35:00+00:00,127.91,128.31,127.91,128.19,2892
|
|
2024-12-11 11:35:00+00:00,127.91,128.31,127.91,128.19,2892
|
|
2024-12-11 11:40:00+00:00,128.18,128.35,128.02,128.3,2319
|
|
2024-12-11 11:40:00+00:00,128.18,128.35,128.02,128.3,2319
|
|
2024-12-11 11:45:00+00:00,128.3,128.68,128.26,128.68,3462
|
|
2024-12-11 11:45:00+00:00,128.3,128.68,128.26,128.68,3462
|
|
2024-12-11 11:50:00+00:00,128.68,128.82,128.41,128.71,3191
|
|
2024-12-11 11:50:00+00:00,128.68,128.82,128.41,128.71,3191
|
|
2024-12-11 11:55:00+00:00,128.72,128.82,128.55,128.67,2250
|
|
2024-12-11 11:55:00+00:00,128.72,128.82,128.55,128.67,2250
|
|
2024-12-11 12:00:00+00:00,128.67,128.94,128.6,128.85,2399
|
|
2024-12-11 12:00:00+00:00,128.67,128.94,128.6,128.85,2399
|
|
2024-12-11 12:05:00+00:00,128.86,129.02,128.81,128.94,2363
|
|
2024-12-11 12:05:00+00:00,128.86,129.02,128.81,128.94,2363
|
|
2024-12-11 12:10:00+00:00,128.93,129.24,128.89,129.15,3504
|
|
2024-12-11 12:10:00+00:00,128.93,129.24,128.89,129.15,3504
|
|
2024-12-11 12:15:00+00:00,129.15,129.18,128.82,129.0,2228
|
|
2024-12-11 12:15:00+00:00,129.15,129.18,128.82,129.0,2228
|
|
2024-12-11 12:20:00+00:00,128.98,129.03,128.6,128.88,2849
|
|
2024-12-11 12:20:00+00:00,128.98,129.03,128.6,128.88,2849
|
|
2024-12-11 12:25:00+00:00,128.9,129.08,128.7,128.88,2376
|
|
2024-12-11 12:25:00+00:00,128.9,129.08,128.7,128.88,2376
|
|
2024-12-11 12:30:00+00:00,128.88,129.05,128.58,128.63,2291
|
|
2024-12-11 12:30:00+00:00,128.88,129.05,128.58,128.63,2291
|
|
2024-12-11 12:35:00+00:00,128.65,128.85,128.61,128.84,1445
|
|
2024-12-11 12:35:00+00:00,128.65,128.85,128.61,128.84,1445
|
|
2024-12-11 12:40:00+00:00,128.81,128.91,128.77,128.84,1312
|
|
2024-12-11 12:40:00+00:00,128.81,128.91,128.77,128.84,1312
|
|
2024-12-11 12:45:00+00:00,128.84,128.87,128.53,128.56,1517
|
|
2024-12-11 12:45:00+00:00,128.84,128.87,128.53,128.56,1517
|
|
2024-12-11 12:50:00+00:00,128.55,128.69,128.48,128.59,1798
|
|
2024-12-11 12:50:00+00:00,128.55,128.69,128.48,128.59,1798
|
|
2024-12-11 12:55:00+00:00,128.61,128.68,128.56,128.59,1227
|
|
2024-12-11 12:55:00+00:00,128.61,128.68,128.56,128.59,1227
|
|
2024-12-11 13:00:00+00:00,128.59,128.95,128.57,128.93,1694
|
|
2024-12-11 13:00:00+00:00,128.59,128.95,128.57,128.93,1694
|
|
2024-12-11 13:05:00+00:00,128.91,129.07,128.86,129.02,1908
|
|
2024-12-11 13:05:00+00:00,128.91,129.07,128.86,129.02,1908
|
|
2024-12-11 13:10:00+00:00,129.02,129.17,128.85,128.97,2209
|
|
2024-12-11 13:10:00+00:00,129.02,129.17,128.85,128.97,2209
|
|
2024-12-11 13:15:00+00:00,128.97,129.03,128.71,128.76,1609
|
|
2024-12-11 13:15:00+00:00,128.97,129.03,128.71,128.76,1609
|
|
2024-12-11 13:20:00+00:00,128.77,129.29,128.76,129.28,2325
|
|
2024-12-11 13:20:00+00:00,128.77,129.29,128.76,129.28,2325
|
|
2024-12-11 13:25:00+00:00,129.27,129.27,129.06,129.17,1356
|
|
2024-12-11 13:25:00+00:00,129.27,129.27,129.06,129.17,1356
|
|
2024-12-11 13:30:00+00:00,129.17,129.62,129.17,129.51,4838
|
|
2024-12-11 13:30:00+00:00,129.17,129.62,129.17,129.51,4838
|
|
2024-12-11 13:35:00+00:00,129.51,129.59,129.32,129.38,2372
|
|
2024-12-11 13:35:00+00:00,129.51,129.59,129.32,129.38,2372
|
|
2024-12-11 13:40:00+00:00,129.37,129.41,129.06,129.16,1991
|
|
2024-12-11 13:40:00+00:00,129.37,129.41,129.06,129.16,1991
|
|
2024-12-11 13:45:00+00:00,129.17,129.73,129.17,129.68,2842
|
|
2024-12-11 13:45:00+00:00,129.17,129.73,129.17,129.68,2842
|
|
2024-12-11 13:50:00+00:00,129.69,130.06,129.63,129.89,4805
|
|
2024-12-11 13:50:00+00:00,129.69,130.06,129.63,129.89,4805
|
|
2024-12-11 13:55:00+00:00,129.89,129.89,129.55,129.57,3257
|
|
2024-12-11 13:55:00+00:00,129.89,129.89,129.55,129.57,3257
|
|
2024-12-11 14:00:00+00:00,129.58,129.73,129.46,129.6,2664
|
|
2024-12-11 14:00:00+00:00,129.58,129.73,129.46,129.6,2664
|
|
2024-12-11 14:05:00+00:00,129.61,129.69,129.48,129.66,2198
|
|
2024-12-11 14:05:00+00:00,129.61,129.69,129.48,129.66,2198
|
|
2024-12-11 14:10:00+00:00,129.68,129.72,129.58,129.63,2219
|
|
2024-12-11 14:10:00+00:00,129.68,129.72,129.58,129.63,2219
|
|
2024-12-11 14:15:00+00:00,129.63,130.0,129.55,129.94,3031
|
|
2024-12-11 14:15:00+00:00,129.63,130.0,129.55,129.94,3031
|
|
2024-12-11 14:20:00+00:00,129.93,129.99,129.82,129.89,3689
|
|
2024-12-11 14:20:00+00:00,129.93,129.99,129.82,129.89,3689
|
|
2024-12-11 14:25:00+00:00,129.89,129.95,129.82,129.87,1663
|
|
2024-12-11 14:25:00+00:00,129.89,129.95,129.82,129.87,1663
|
|
2024-12-11 14:30:00+00:00,129.86,130.15,129.82,130.09,3643
|
|
2024-12-11 14:30:00+00:00,129.86,130.15,129.82,130.09,3643
|
|
2024-12-11 14:35:00+00:00,130.07,130.48,130.04,130.35,3732
|
|
2024-12-11 14:35:00+00:00,130.07,130.48,130.04,130.35,3732
|
|
2024-12-11 14:40:00+00:00,130.35,130.77,130.34,130.73,4136
|
|
2024-12-11 14:40:00+00:00,130.35,130.77,130.34,130.73,4136
|
|
2024-12-11 14:45:00+00:00,130.71,130.75,130.5,130.67,3310
|
|
2024-12-11 14:45:00+00:00,130.71,130.75,130.5,130.67,3310
|
|
2024-12-11 14:50:00+00:00,130.66,130.85,130.38,130.45,3703
|
|
2024-12-11 14:50:00+00:00,130.66,130.85,130.38,130.45,3703
|
|
2024-12-11 14:55:00+00:00,130.43,130.48,130.18,130.22,2927
|
|
2024-12-11 14:55:00+00:00,130.43,130.48,130.18,130.22,2927
|
|
2024-12-11 15:00:00+00:00,130.24,130.37,130.06,130.33,3155
|
|
2024-12-11 15:00:00+00:00,130.24,130.37,130.06,130.33,3155
|
|
2024-12-11 15:05:00+00:00,130.33,130.68,130.31,130.47,4380
|
|
2024-12-11 15:05:00+00:00,130.33,130.68,130.31,130.47,4380
|
|
2024-12-11 15:10:00+00:00,130.43,130.85,130.42,130.84,3520
|
|
2024-12-11 15:10:00+00:00,130.43,130.85,130.42,130.84,3520
|
|
2024-12-11 15:15:00+00:00,130.84,131.11,130.77,131.04,4612
|
|
2024-12-11 15:15:00+00:00,130.84,131.11,130.77,131.04,4612
|
|
2024-12-11 15:20:00+00:00,131.05,131.08,130.78,130.94,2502
|
|
2024-12-11 15:20:00+00:00,131.05,131.08,130.78,130.94,2502
|
|
2024-12-11 15:25:00+00:00,130.94,131.13,130.94,131.13,3483
|
|
2024-12-11 15:25:00+00:00,130.94,131.13,130.94,131.13,3483
|
|
2024-12-11 15:30:00+00:00,131.13,131.21,130.99,131.0,3523
|
|
2024-12-11 15:30:00+00:00,131.13,131.21,130.99,131.0,3523
|
|
2024-12-11 15:35:00+00:00,131.01,131.19,131.0,131.11,3395
|
|
2024-12-11 15:35:00+00:00,131.01,131.19,131.0,131.11,3395
|
|
2024-12-11 15:40:00+00:00,131.12,131.15,130.7,130.74,3488
|
|
2024-12-11 15:40:00+00:00,131.12,131.15,130.7,130.74,3488
|
|
2024-12-11 15:45:00+00:00,130.76,130.89,130.67,130.71,2717
|
|
2024-12-11 15:45:00+00:00,130.76,130.89,130.67,130.71,2717
|
|
2024-12-11 15:50:00+00:00,130.7,130.71,130.22,130.24,5971
|
|
2024-12-11 15:50:00+00:00,130.7,130.71,130.22,130.24,5971
|
|
2024-12-11 15:55:00+00:00,130.23,130.35,130.07,130.17,8033
|
|
2024-12-11 15:55:00+00:00,130.23,130.35,130.07,130.17,8033
|
|
2024-12-12 09:30:00+00:00,130.0,130.75,129.27,129.9,11418
|
|
2024-12-12 09:30:00+00:00,130.0,130.75,129.27,129.9,11418
|
|
2024-12-12 09:35:00+00:00,129.91,131.75,129.7,131.71,8277
|
|
2024-12-12 09:35:00+00:00,129.91,131.75,129.7,131.71,8277
|
|
2024-12-12 09:40:00+00:00,131.71,132.08,131.1,132.05,9272
|
|
2024-12-12 09:40:00+00:00,131.71,132.08,131.1,132.05,9272
|
|
2024-12-12 09:45:00+00:00,132.06,132.32,131.76,131.92,9512
|
|
2024-12-12 09:45:00+00:00,132.06,132.32,131.76,131.92,9512
|
|
2024-12-12 09:50:00+00:00,131.93,132.0,130.9,130.96,6362
|
|
2024-12-12 09:50:00+00:00,131.93,132.0,130.9,130.96,6362
|
|
2024-12-12 09:55:00+00:00,130.94,131.09,130.15,130.27,6228
|
|
2024-12-12 09:55:00+00:00,130.94,131.09,130.15,130.27,6228
|
|
2024-12-12 10:00:00+00:00,130.25,130.34,129.43,129.86,7884
|
|
2024-12-12 10:00:00+00:00,130.25,130.34,129.43,129.86,7884
|
|
2024-12-12 10:05:00+00:00,129.83,129.97,129.2,129.34,6626
|
|
2024-12-12 10:05:00+00:00,129.83,129.97,129.2,129.34,6626
|
|
2024-12-12 10:10:00+00:00,129.36,129.57,129.14,129.54,5556
|
|
2024-12-12 10:10:00+00:00,129.36,129.57,129.14,129.54,5556
|
|
2024-12-12 10:15:00+00:00,129.54,129.99,129.37,129.96,5138
|
|
2024-12-12 10:15:00+00:00,129.54,129.99,129.37,129.96,5138
|
|
2024-12-12 10:20:00+00:00,129.95,130.07,129.77,129.79,3722
|
|
2024-12-12 10:20:00+00:00,129.95,130.07,129.77,129.79,3722
|
|
2024-12-12 10:25:00+00:00,129.81,130.08,129.71,129.81,2556
|
|
2024-12-12 10:25:00+00:00,129.81,130.08,129.71,129.81,2556
|
|
2024-12-12 10:30:00+00:00,129.81,129.82,129.18,129.18,3762
|
|
2024-12-12 10:30:00+00:00,129.81,129.82,129.18,129.18,3762
|
|
2024-12-12 10:35:00+00:00,129.18,130.2,129.17,130.15,3977
|
|
2024-12-12 10:35:00+00:00,129.18,130.2,129.17,130.15,3977
|
|
2024-12-12 10:40:00+00:00,130.16,130.29,129.85,129.87,2965
|
|
2024-12-12 10:40:00+00:00,130.16,130.29,129.85,129.87,2965
|
|
2024-12-12 10:45:00+00:00,129.85,130.41,129.8,130.35,2618
|
|
2024-12-12 10:45:00+00:00,129.85,130.41,129.8,130.35,2618
|
|
2024-12-12 10:50:00+00:00,130.35,130.44,130.2,130.34,1823
|
|
2024-12-12 10:50:00+00:00,130.35,130.44,130.2,130.34,1823
|
|
2024-12-12 10:55:00+00:00,130.34,130.59,130.34,130.56,2650
|
|
2024-12-12 10:55:00+00:00,130.34,130.59,130.34,130.56,2650
|
|
2024-12-12 11:00:00+00:00,130.56,130.63,130.06,130.35,2513
|
|
2024-12-12 11:00:00+00:00,130.56,130.63,130.06,130.35,2513
|
|
2024-12-12 11:05:00+00:00,130.36,130.55,130.11,130.12,1993
|
|
2024-12-12 11:05:00+00:00,130.36,130.55,130.11,130.12,1993
|
|
2024-12-12 11:10:00+00:00,130.11,130.14,129.81,129.89,2053
|
|
2024-12-12 11:10:00+00:00,130.11,130.14,129.81,129.89,2053
|
|
2024-12-12 11:15:00+00:00,129.9,130.13,129.85,130.13,1583
|
|
2024-12-12 11:15:00+00:00,129.9,130.13,129.85,130.13,1583
|
|
2024-12-12 11:20:00+00:00,130.11,130.12,129.76,129.92,1893
|
|
2024-12-12 11:20:00+00:00,130.11,130.12,129.76,129.92,1893
|
|
2024-12-12 11:25:00+00:00,129.9,129.92,129.61,129.79,1933
|
|
2024-12-12 11:25:00+00:00,129.9,129.92,129.61,129.79,1933
|
|
2024-12-12 11:30:00+00:00,129.8,129.92,129.65,129.7,1233
|
|
2024-12-12 11:30:00+00:00,129.8,129.92,129.65,129.7,1233
|
|
2024-12-12 11:35:00+00:00,129.71,129.79,129.59,129.65,1059
|
|
2024-12-12 11:35:00+00:00,129.71,129.79,129.59,129.65,1059
|
|
2024-12-12 11:40:00+00:00,129.63,129.75,129.41,129.71,1953
|
|
2024-12-12 11:40:00+00:00,129.63,129.75,129.41,129.71,1953
|
|
2024-12-12 11:45:00+00:00,129.74,129.76,129.25,129.49,2543
|
|
2024-12-12 11:45:00+00:00,129.74,129.76,129.25,129.49,2543
|
|
2024-12-12 11:50:00+00:00,129.53,129.59,129.35,129.38,1474
|
|
2024-12-12 11:50:00+00:00,129.53,129.59,129.35,129.38,1474
|
|
2024-12-12 11:55:00+00:00,129.4,129.44,129.21,129.22,1500
|
|
2024-12-12 11:55:00+00:00,129.4,129.44,129.21,129.22,1500
|
|
2024-12-12 12:00:00+00:00,129.21,129.54,129.07,129.52,2751
|
|
2024-12-12 12:00:00+00:00,129.21,129.54,129.07,129.52,2751
|
|
2024-12-12 12:05:00+00:00,129.53,129.72,129.43,129.66,2191
|
|
2024-12-12 12:05:00+00:00,129.53,129.72,129.43,129.66,2191
|
|
2024-12-12 12:10:00+00:00,129.67,129.8,129.55,129.66,1707
|
|
2024-12-12 12:10:00+00:00,129.67,129.8,129.55,129.66,1707
|
|
2024-12-12 12:15:00+00:00,129.68,129.82,129.6,129.61,1600
|
|
2024-12-12 12:15:00+00:00,129.68,129.82,129.6,129.61,1600
|
|
2024-12-12 12:20:00+00:00,129.65,129.93,129.63,129.92,1465
|
|
2024-12-12 12:20:00+00:00,129.65,129.93,129.63,129.92,1465
|
|
2024-12-12 12:25:00+00:00,129.92,130.1,129.86,129.99,2022
|
|
2024-12-12 12:25:00+00:00,129.92,130.1,129.86,129.99,2022
|
|
2024-12-12 12:30:00+00:00,129.99,130.02,129.83,129.91,1279
|
|
2024-12-12 12:30:00+00:00,129.99,130.02,129.83,129.91,1279
|
|
2024-12-12 12:35:00+00:00,129.9,129.93,129.77,129.9,1150
|
|
2024-12-12 12:35:00+00:00,129.9,129.93,129.77,129.9,1150
|
|
2024-12-12 12:40:00+00:00,129.89,130.0,129.84,129.99,1055
|
|
2024-12-12 12:40:00+00:00,129.89,130.0,129.84,129.99,1055
|
|
2024-12-12 12:45:00+00:00,130.0,130.14,129.95,130.09,1829
|
|
2024-12-12 12:45:00+00:00,130.0,130.14,129.95,130.09,1829
|
|
2024-12-12 12:50:00+00:00,130.09,130.33,130.05,130.3,1647
|
|
2024-12-12 12:50:00+00:00,130.09,130.33,130.05,130.3,1647
|
|
2024-12-12 12:55:00+00:00,130.29,130.44,130.27,130.36,1721
|
|
2024-12-12 12:55:00+00:00,130.29,130.44,130.27,130.36,1721
|
|
2024-12-12 13:00:00+00:00,130.36,130.57,130.21,130.47,1886
|
|
2024-12-12 13:00:00+00:00,130.36,130.57,130.21,130.47,1886
|
|
2024-12-12 13:05:00+00:00,130.47,130.48,130.2,130.39,2203
|
|
2024-12-12 13:05:00+00:00,130.47,130.48,130.2,130.39,2203
|
|
2024-12-12 13:10:00+00:00,130.41,130.45,130.1,130.15,1322
|
|
2024-12-12 13:10:00+00:00,130.41,130.45,130.1,130.15,1322
|
|
2024-12-12 13:15:00+00:00,130.16,130.2,130.09,130.18,1181
|
|
2024-12-12 13:15:00+00:00,130.16,130.2,130.09,130.18,1181
|
|
2024-12-12 13:20:00+00:00,130.18,130.18,130.0,130.12,1526
|
|
2024-12-12 13:20:00+00:00,130.18,130.18,130.0,130.12,1526
|
|
2024-12-12 13:25:00+00:00,130.13,130.36,130.07,130.27,1208
|
|
2024-12-12 13:25:00+00:00,130.13,130.36,130.07,130.27,1208
|
|
2024-12-12 13:30:00+00:00,130.27,130.39,130.25,130.31,1317
|
|
2024-12-12 13:30:00+00:00,130.27,130.39,130.25,130.31,1317
|
|
2024-12-12 13:35:00+00:00,130.32,130.4,130.15,130.33,1909
|
|
2024-12-12 13:35:00+00:00,130.32,130.4,130.15,130.33,1909
|
|
2024-12-12 13:40:00+00:00,130.31,130.4,130.07,130.16,1501
|
|
2024-12-12 13:40:00+00:00,130.31,130.4,130.07,130.16,1501
|
|
2024-12-12 13:45:00+00:00,130.14,130.24,129.99,130.23,1541
|
|
2024-12-12 13:45:00+00:00,130.14,130.24,129.99,130.23,1541
|
|
2024-12-12 13:50:00+00:00,130.22,130.27,129.95,129.96,1568
|
|
2024-12-12 13:50:00+00:00,130.22,130.27,129.95,129.96,1568
|
|
2024-12-12 13:55:00+00:00,129.95,130.0,129.83,129.96,1446
|
|
2024-12-12 13:55:00+00:00,129.95,130.0,129.83,129.96,1446
|
|
2024-12-12 14:00:00+00:00,129.96,130.24,129.82,130.22,2044
|
|
2024-12-12 14:00:00+00:00,129.96,130.24,129.82,130.22,2044
|
|
2024-12-12 14:05:00+00:00,130.24,130.62,130.17,130.6,2594
|
|
2024-12-12 14:05:00+00:00,130.24,130.62,130.17,130.6,2594
|
|
2024-12-12 14:10:00+00:00,130.61,131.85,130.56,131.85,11371
|
|
2024-12-12 14:10:00+00:00,130.61,131.85,130.56,131.85,11371
|
|
2024-12-12 14:15:00+00:00,131.8,132.1,130.57,130.63,9279
|
|
2024-12-12 14:15:00+00:00,131.8,132.1,130.57,130.63,9279
|
|
2024-12-12 14:20:00+00:00,130.64,131.26,130.55,131.06,3590
|
|
2024-12-12 14:20:00+00:00,130.64,131.26,130.55,131.06,3590
|
|
2024-12-12 14:25:00+00:00,131.06,131.4,130.97,130.99,3937
|
|
2024-12-12 14:25:00+00:00,131.06,131.4,130.97,130.99,3937
|
|
2024-12-12 14:30:00+00:00,131.0,131.04,130.73,130.95,2606
|
|
2024-12-12 14:30:00+00:00,131.0,131.04,130.73,130.95,2606
|
|
2024-12-12 14:35:00+00:00,130.94,131.15,130.79,131.08,1615
|
|
2024-12-12 14:35:00+00:00,130.94,131.15,130.79,131.08,1615
|
|
2024-12-12 14:40:00+00:00,131.13,131.23,130.85,130.97,1674
|
|
2024-12-12 14:40:00+00:00,131.13,131.23,130.85,130.97,1674
|
|
2024-12-12 14:45:00+00:00,130.94,131.26,130.92,131.14,1366
|
|
2024-12-12 14:45:00+00:00,130.94,131.26,130.92,131.14,1366
|
|
2024-12-12 14:50:00+00:00,131.13,131.25,130.93,130.94,1597
|
|
2024-12-12 14:50:00+00:00,131.13,131.25,130.93,130.94,1597
|
|
2024-12-12 14:55:00+00:00,130.94,131.19,130.91,131.09,1454
|
|
2024-12-12 14:55:00+00:00,130.94,131.19,130.91,131.09,1454
|
|
2024-12-12 15:00:00+00:00,131.11,131.19,130.92,131.18,1597
|
|
2024-12-12 15:00:00+00:00,131.11,131.19,130.92,131.18,1597
|
|
2024-12-12 15:05:00+00:00,131.17,131.45,131.14,131.14,3559
|
|
2024-12-12 15:05:00+00:00,131.17,131.45,131.14,131.14,3559
|
|
2024-12-12 15:10:00+00:00,131.16,131.25,130.84,130.92,2460
|
|
2024-12-12 15:10:00+00:00,131.16,131.25,130.84,130.92,2460
|
|
2024-12-12 15:15:00+00:00,130.93,131.04,130.88,130.94,1591
|
|
2024-12-12 15:15:00+00:00,130.93,131.04,130.88,130.94,1591
|
|
2024-12-12 15:20:00+00:00,130.94,130.97,130.74,130.77,2144
|
|
2024-12-12 15:20:00+00:00,130.94,130.97,130.74,130.77,2144
|
|
2024-12-12 15:25:00+00:00,130.78,130.9,130.62,130.66,1488
|
|
2024-12-12 15:25:00+00:00,130.78,130.9,130.62,130.66,1488
|
|
2024-12-12 15:30:00+00:00,130.67,130.93,130.67,130.85,2296
|
|
2024-12-12 15:30:00+00:00,130.67,130.93,130.67,130.85,2296
|
|
2024-12-12 15:35:00+00:00,130.82,130.92,130.6,130.61,1594
|
|
2024-12-12 15:35:00+00:00,130.82,130.92,130.6,130.61,1594
|
|
2024-12-12 15:40:00+00:00,130.61,130.64,130.32,130.61,3471
|
|
2024-12-12 15:40:00+00:00,130.61,130.64,130.32,130.61,3471
|
|
2024-12-12 15:45:00+00:00,130.62,130.95,130.61,130.83,2532
|
|
2024-12-12 15:45:00+00:00,130.62,130.95,130.61,130.83,2532
|
|
2024-12-12 15:50:00+00:00,130.83,130.95,130.51,130.55,2907
|
|
2024-12-12 15:50:00+00:00,130.83,130.95,130.51,130.55,2907
|
|
2024-12-12 15:55:00+00:00,130.53,130.76,130.33,130.62,7002
|
|
2024-12-12 15:55:00+00:00,130.53,130.76,130.33,130.62,7002
|
|
2024-12-13 09:30:00+00:00,131.15,131.3,127.89,128.36,27013
|
|
2024-12-13 09:30:00+00:00,131.15,131.3,127.89,128.36,27013
|
|
2024-12-13 09:35:00+00:00,128.34,129.06,127.75,127.93,15636
|
|
2024-12-13 09:35:00+00:00,128.34,129.06,127.75,127.93,15636
|
|
2024-12-13 09:40:00+00:00,127.92,128.99,127.7,128.95,11429
|
|
2024-12-13 09:40:00+00:00,127.92,128.99,127.7,128.95,11429
|
|
2024-12-13 09:45:00+00:00,128.97,129.3,128.63,128.8,9795
|
|
2024-12-13 09:45:00+00:00,128.97,129.3,128.63,128.8,9795
|
|
2024-12-13 09:50:00+00:00,128.78,129.59,128.43,129.31,7988
|
|
2024-12-13 09:50:00+00:00,128.78,129.59,128.43,129.31,7988
|
|
2024-12-13 09:55:00+00:00,129.32,130.04,129.32,129.78,6475
|
|
2024-12-13 09:55:00+00:00,129.32,130.04,129.32,129.78,6475
|
|
2024-12-13 10:00:00+00:00,129.78,129.84,128.72,129.08,10035
|
|
2024-12-13 10:00:00+00:00,129.78,129.84,128.72,129.08,10035
|
|
2024-12-13 10:05:00+00:00,129.09,129.27,128.56,128.71,5475
|
|
2024-12-13 10:05:00+00:00,129.09,129.27,128.56,128.71,5475
|
|
2024-12-13 10:10:00+00:00,128.7,128.79,128.17,128.19,8251
|
|
2024-12-13 10:10:00+00:00,128.7,128.79,128.17,128.19,8251
|
|
2024-12-13 10:15:00+00:00,128.18,128.69,127.9,127.95,10065
|
|
2024-12-13 10:15:00+00:00,128.18,128.69,127.9,127.95,10065
|
|
2024-12-13 10:20:00+00:00,127.97,128.34,127.9,128.17,4118
|
|
2024-12-13 10:20:00+00:00,127.97,128.34,127.9,128.17,4118
|
|
2024-12-13 10:25:00+00:00,128.18,128.18,127.18,127.36,12455
|
|
2024-12-13 10:25:00+00:00,128.18,128.18,127.18,127.36,12455
|
|
2024-12-13 10:30:00+00:00,127.37,127.6,126.93,127.02,9307
|
|
2024-12-13 10:30:00+00:00,127.37,127.6,126.93,127.02,9307
|
|
2024-12-13 10:35:00+00:00,127.02,127.22,126.72,126.8,7006
|
|
2024-12-13 10:35:00+00:00,127.02,127.22,126.72,126.8,7006
|
|
2024-12-13 10:40:00+00:00,126.78,126.87,125.87,126.21,13391
|
|
2024-12-13 10:40:00+00:00,126.78,126.87,125.87,126.21,13391
|
|
2024-12-13 10:45:00+00:00,126.22,126.5,126.06,126.08,8073
|
|
2024-12-13 10:45:00+00:00,126.22,126.5,126.06,126.08,8073
|
|
2024-12-13 10:50:00+00:00,126.08,126.26,125.42,125.5,10691
|
|
2024-12-13 10:50:00+00:00,126.08,126.26,125.42,125.5,10691
|
|
2024-12-13 10:55:00+00:00,125.51,125.91,125.25,125.27,7169
|
|
2024-12-13 10:55:00+00:00,125.51,125.91,125.25,125.27,7169
|
|
2024-12-13 11:00:00+00:00,125.26,125.5,124.77,125.3,13590
|
|
2024-12-13 11:00:00+00:00,125.26,125.5,124.77,125.3,13590
|
|
2024-12-13 11:05:00+00:00,125.3,125.54,124.85,125.1,7478
|
|
2024-12-13 11:05:00+00:00,125.3,125.54,124.85,125.1,7478
|
|
2024-12-13 11:10:00+00:00,125.09,125.49,124.98,125.05,7446
|
|
2024-12-13 11:10:00+00:00,125.09,125.49,124.98,125.05,7446
|
|
2024-12-13 11:15:00+00:00,125.04,125.92,125.03,125.91,6529
|
|
2024-12-13 11:15:00+00:00,125.04,125.92,125.03,125.91,6529
|
|
2024-12-13 11:20:00+00:00,125.89,126.0,125.65,125.83,4658
|
|
2024-12-13 11:20:00+00:00,125.89,126.0,125.65,125.83,4658
|
|
2024-12-13 11:25:00+00:00,125.83,126.19,125.66,126.15,3953
|
|
2024-12-13 11:25:00+00:00,125.83,126.19,125.66,126.15,3953
|
|
2024-12-13 11:30:00+00:00,126.14,126.88,126.12,126.83,6338
|
|
2024-12-13 11:30:00+00:00,126.14,126.88,126.12,126.83,6338
|
|
2024-12-13 11:35:00+00:00,126.85,126.87,126.46,126.52,5269
|
|
2024-12-13 11:35:00+00:00,126.85,126.87,126.46,126.52,5269
|
|
2024-12-13 11:40:00+00:00,126.53,127.14,126.35,126.85,5724
|
|
2024-12-13 11:40:00+00:00,126.53,127.14,126.35,126.85,5724
|
|
2024-12-13 11:45:00+00:00,126.82,127.05,126.81,126.97,3003
|
|
2024-12-13 11:45:00+00:00,126.82,127.05,126.81,126.97,3003
|
|
2024-12-13 11:50:00+00:00,126.95,127.35,126.84,127.24,5651
|
|
2024-12-13 11:50:00+00:00,126.95,127.35,126.84,127.24,5651
|
|
2024-12-13 11:55:00+00:00,127.24,127.44,127.03,127.42,5147
|
|
2024-12-13 11:55:00+00:00,127.24,127.44,127.03,127.42,5147
|
|
2024-12-13 12:00:00+00:00,127.4,127.51,127.22,127.46,4440
|
|
2024-12-13 12:00:00+00:00,127.4,127.51,127.22,127.46,4440
|
|
2024-12-13 12:05:00+00:00,127.45,127.54,127.17,127.23,3574
|
|
2024-12-13 12:05:00+00:00,127.45,127.54,127.17,127.23,3574
|
|
2024-12-13 12:10:00+00:00,127.25,127.39,126.86,127.01,5696
|
|
2024-12-13 12:10:00+00:00,127.25,127.39,126.86,127.01,5696
|
|
2024-12-13 12:15:00+00:00,127.01,127.03,126.56,126.82,3125
|
|
2024-12-13 12:15:00+00:00,127.01,127.03,126.56,126.82,3125
|
|
2024-12-13 12:20:00+00:00,126.82,126.85,126.11,126.33,4084
|
|
2024-12-13 12:20:00+00:00,126.82,126.85,126.11,126.33,4084
|
|
2024-12-13 12:25:00+00:00,126.35,126.42,126.15,126.2,2366
|
|
2024-12-13 12:25:00+00:00,126.35,126.42,126.15,126.2,2366
|
|
2024-12-13 12:30:00+00:00,126.19,126.3,126.09,126.11,3566
|
|
2024-12-13 12:30:00+00:00,126.19,126.3,126.09,126.11,3566
|
|
2024-12-13 12:35:00+00:00,126.1,126.28,126.0,126.07,2948
|
|
2024-12-13 12:35:00+00:00,126.1,126.28,126.0,126.07,2948
|
|
2024-12-13 12:40:00+00:00,126.07,126.07,125.8,125.9,2951
|
|
2024-12-13 12:40:00+00:00,126.07,126.07,125.8,125.9,2951
|
|
2024-12-13 12:45:00+00:00,125.89,126.0,125.69,125.88,3532
|
|
2024-12-13 12:45:00+00:00,125.89,126.0,125.69,125.88,3532
|
|
2024-12-13 12:50:00+00:00,125.88,126.23,125.71,125.85,4756
|
|
2024-12-13 12:50:00+00:00,125.88,126.23,125.71,125.85,4756
|
|
2024-12-13 12:55:00+00:00,125.86,126.17,125.82,125.86,3157
|
|
2024-12-13 12:55:00+00:00,125.86,126.17,125.82,125.86,3157
|
|
2024-12-13 13:00:00+00:00,125.86,126.25,125.81,126.12,2776
|
|
2024-12-13 13:00:00+00:00,125.86,126.25,125.81,126.12,2776
|
|
2024-12-13 13:05:00+00:00,126.12,126.34,126.06,126.11,3026
|
|
2024-12-13 13:05:00+00:00,126.12,126.34,126.06,126.11,3026
|
|
2024-12-13 13:10:00+00:00,126.11,126.42,126.0,126.23,2413
|
|
2024-12-13 13:10:00+00:00,126.11,126.42,126.0,126.23,2413
|
|
2024-12-13 13:15:00+00:00,126.23,126.34,125.91,125.96,2566
|
|
2024-12-13 13:15:00+00:00,126.23,126.34,125.91,125.96,2566
|
|
2024-12-13 13:20:00+00:00,125.94,125.97,125.5,125.54,4872
|
|
2024-12-13 13:20:00+00:00,125.94,125.97,125.5,125.54,4872
|
|
2024-12-13 13:25:00+00:00,125.53,125.92,125.52,125.87,3187
|
|
2024-12-13 13:25:00+00:00,125.53,125.92,125.52,125.87,3187
|
|
2024-12-13 13:30:00+00:00,125.89,126.07,125.74,125.82,3040
|
|
2024-12-13 13:30:00+00:00,125.89,126.07,125.74,125.82,3040
|
|
2024-12-13 13:35:00+00:00,125.83,126.06,125.78,125.99,2062
|
|
2024-12-13 13:35:00+00:00,125.83,126.06,125.78,125.99,2062
|
|
2024-12-13 13:40:00+00:00,125.99,126.0,125.66,125.79,2515
|
|
2024-12-13 13:40:00+00:00,125.99,126.0,125.66,125.79,2515
|
|
2024-12-13 13:45:00+00:00,125.79,126.04,125.79,125.88,3075
|
|
2024-12-13 13:45:00+00:00,125.79,126.04,125.79,125.88,3075
|
|
2024-12-13 13:50:00+00:00,125.87,126.0,125.8,125.85,2002
|
|
2024-12-13 13:50:00+00:00,125.87,126.0,125.8,125.85,2002
|
|
2024-12-13 13:55:00+00:00,125.85,125.86,125.61,125.65,3227
|
|
2024-12-13 13:55:00+00:00,125.85,125.86,125.61,125.65,3227
|
|
2024-12-13 14:00:00+00:00,125.63,125.69,125.46,125.61,4542
|
|
2024-12-13 14:00:00+00:00,125.63,125.69,125.46,125.61,4542
|
|
2024-12-13 14:05:00+00:00,125.6,125.87,125.59,125.7,2352
|
|
2024-12-13 14:05:00+00:00,125.6,125.87,125.59,125.7,2352
|
|
2024-12-13 14:10:00+00:00,125.7,125.92,125.58,125.8,3389
|
|
2024-12-13 14:10:00+00:00,125.7,125.92,125.58,125.8,3389
|
|
2024-12-13 14:15:00+00:00,125.8,126.1,125.74,126.09,2836
|
|
2024-12-13 14:15:00+00:00,125.8,126.1,125.74,126.09,2836
|
|
2024-12-13 14:20:00+00:00,126.09,126.3,126.01,126.18,2344
|
|
2024-12-13 14:20:00+00:00,126.09,126.3,126.01,126.18,2344
|
|
2024-12-13 14:25:00+00:00,126.19,126.23,125.98,126.06,2272
|
|
2024-12-13 14:25:00+00:00,126.19,126.23,125.98,126.06,2272
|
|
2024-12-13 14:30:00+00:00,126.07,126.37,125.88,125.9,4027
|
|
2024-12-13 14:30:00+00:00,126.07,126.37,125.88,125.9,4027
|
|
2024-12-13 14:35:00+00:00,125.9,125.93,125.76,125.82,2069
|
|
2024-12-13 14:35:00+00:00,125.9,125.93,125.76,125.82,2069
|
|
2024-12-13 14:40:00+00:00,125.82,125.89,125.68,125.76,2420
|
|
2024-12-13 14:40:00+00:00,125.82,125.89,125.68,125.76,2420
|
|
2024-12-13 14:45:00+00:00,125.77,125.84,125.55,125.63,2718
|
|
2024-12-13 14:45:00+00:00,125.77,125.84,125.55,125.63,2718
|
|
2024-12-13 14:50:00+00:00,125.63,126.05,125.63,125.96,2796
|
|
2024-12-13 14:50:00+00:00,125.63,126.05,125.63,125.96,2796
|
|
2024-12-13 14:55:00+00:00,125.94,125.97,125.73,125.86,1895
|
|
2024-12-13 14:55:00+00:00,125.94,125.97,125.73,125.86,1895
|
|
2024-12-13 15:00:00+00:00,125.87,126.07,125.82,126.04,2301
|
|
2024-12-13 15:00:00+00:00,125.87,126.07,125.82,126.04,2301
|
|
2024-12-13 15:05:00+00:00,126.05,126.13,125.96,126.04,2612
|
|
2024-12-13 15:05:00+00:00,126.05,126.13,125.96,126.04,2612
|
|
2024-12-13 15:10:00+00:00,126.05,126.13,125.93,125.94,2764
|
|
2024-12-13 15:10:00+00:00,126.05,126.13,125.93,125.94,2764
|
|
2024-12-13 15:15:00+00:00,125.95,125.99,125.55,125.63,4350
|
|
2024-12-13 15:15:00+00:00,125.95,125.99,125.55,125.63,4350
|
|
2024-12-13 15:20:00+00:00,125.63,125.95,125.41,125.84,6046
|
|
2024-12-13 15:20:00+00:00,125.63,125.95,125.41,125.84,6046
|
|
2024-12-13 15:25:00+00:00,125.86,126.16,125.84,126.01,4998
|
|
2024-12-13 15:25:00+00:00,125.86,126.16,125.84,126.01,4998
|
|
2024-12-13 15:30:00+00:00,125.99,126.3,125.94,126.3,3127
|
|
2024-12-13 15:30:00+00:00,125.99,126.3,125.94,126.3,3127
|
|
2024-12-13 15:35:00+00:00,126.3,126.5,126.15,126.16,3965
|
|
2024-12-13 15:35:00+00:00,126.3,126.5,126.15,126.16,3965
|
|
2024-12-13 15:40:00+00:00,126.17,126.39,126.1,126.28,3584
|
|
2024-12-13 15:40:00+00:00,126.17,126.39,126.1,126.28,3584
|
|
2024-12-13 15:45:00+00:00,126.27,126.45,126.21,126.25,4566
|
|
2024-12-13 15:45:00+00:00,126.27,126.45,126.21,126.25,4566
|
|
2024-12-13 15:50:00+00:00,126.26,126.69,126.21,126.57,6593
|
|
2024-12-13 15:50:00+00:00,126.26,126.69,126.21,126.57,6593
|
|
2024-12-13 15:55:00+00:00,126.58,126.96,126.58,126.89,11650
|
|
2024-12-13 15:55:00+00:00,126.58,126.96,126.58,126.89,11650
|
|
2024-12-16 09:30:00+00:00,126.0,126.05,123.85,123.99,21363
|
|
2024-12-16 09:30:00+00:00,126.0,126.05,123.85,123.99,21363
|
|
2024-12-16 09:35:00+00:00,123.98,123.98,123.12,123.53,13676
|
|
2024-12-16 09:35:00+00:00,123.98,123.98,123.12,123.53,13676
|
|
2024-12-16 09:40:00+00:00,123.54,124.28,123.5,123.61,11976
|
|
2024-12-16 09:40:00+00:00,123.54,124.28,123.5,123.61,11976
|
|
2024-12-16 09:45:00+00:00,123.6,124.56,123.51,124.23,9851
|
|
2024-12-16 09:45:00+00:00,123.6,124.56,123.51,124.23,9851
|
|
2024-12-16 09:50:00+00:00,124.22,124.46,124.13,124.41,6001
|
|
2024-12-16 09:50:00+00:00,124.22,124.46,124.13,124.41,6001
|
|
2024-12-16 09:55:00+00:00,124.4,125.15,124.33,125.12,7139
|
|
2024-12-16 09:55:00+00:00,124.4,125.15,124.33,125.12,7139
|
|
2024-12-16 10:00:00+00:00,125.13,125.81,125.1,125.61,7295
|
|
2024-12-16 10:00:00+00:00,125.13,125.81,125.1,125.61,7295
|
|
2024-12-16 10:05:00+00:00,125.61,125.62,125.15,125.41,4619
|
|
2024-12-16 10:05:00+00:00,125.61,125.62,125.15,125.41,4619
|
|
2024-12-16 10:10:00+00:00,125.39,125.56,124.76,124.79,4783
|
|
2024-12-16 10:10:00+00:00,125.39,125.56,124.76,124.79,4783
|
|
2024-12-16 10:15:00+00:00,124.82,125.1,124.64,124.66,4349
|
|
2024-12-16 10:15:00+00:00,124.82,125.1,124.64,124.66,4349
|
|
2024-12-16 10:20:00+00:00,124.67,125.03,124.5,125.01,4647
|
|
2024-12-16 10:20:00+00:00,124.67,125.03,124.5,125.01,4647
|
|
2024-12-16 10:25:00+00:00,125.05,125.52,125.0,125.2,4258
|
|
2024-12-16 10:25:00+00:00,125.05,125.52,125.0,125.2,4258
|
|
2024-12-16 10:30:00+00:00,125.17,125.68,125.03,125.67,4952
|
|
2024-12-16 10:30:00+00:00,125.17,125.68,125.03,125.67,4952
|
|
2024-12-16 10:35:00+00:00,125.67,125.68,124.85,125.0,4810
|
|
2024-12-16 10:35:00+00:00,125.67,125.68,124.85,125.0,4810
|
|
2024-12-16 10:40:00+00:00,125.0,125.48,124.86,125.35,3181
|
|
2024-12-16 10:40:00+00:00,125.0,125.48,124.86,125.35,3181
|
|
2024-12-16 10:45:00+00:00,125.37,125.93,125.13,125.74,4320
|
|
2024-12-16 10:45:00+00:00,125.37,125.93,125.13,125.74,4320
|
|
2024-12-16 10:50:00+00:00,125.75,126.01,125.72,125.93,3514
|
|
2024-12-16 10:50:00+00:00,125.75,126.01,125.72,125.93,3514
|
|
2024-12-16 10:55:00+00:00,125.93,126.25,125.88,125.97,3200
|
|
2024-12-16 10:55:00+00:00,125.93,126.25,125.88,125.97,3200
|
|
2024-12-16 11:00:00+00:00,125.97,126.19,125.72,125.95,2955
|
|
2024-12-16 11:00:00+00:00,125.97,126.19,125.72,125.95,2955
|
|
2024-12-16 11:05:00+00:00,125.97,126.11,125.84,125.89,2344
|
|
2024-12-16 11:05:00+00:00,125.97,126.11,125.84,125.89,2344
|
|
2024-12-16 11:10:00+00:00,125.9,126.09,125.82,125.94,2081
|
|
2024-12-16 11:10:00+00:00,125.9,126.09,125.82,125.94,2081
|
|
2024-12-16 11:15:00+00:00,125.92,126.3,125.7,126.29,3417
|
|
2024-12-16 11:15:00+00:00,125.92,126.3,125.7,126.29,3417
|
|
2024-12-16 11:20:00+00:00,126.3,126.46,126.01,126.34,3569
|
|
2024-12-16 11:20:00+00:00,126.3,126.46,126.01,126.34,3569
|
|
2024-12-16 11:25:00+00:00,126.35,126.36,125.71,125.85,2735
|
|
2024-12-16 11:25:00+00:00,126.35,126.36,125.71,125.85,2735
|
|
2024-12-16 11:30:00+00:00,125.87,126.13,125.85,125.91,1864
|
|
2024-12-16 11:30:00+00:00,125.87,126.13,125.85,125.91,1864
|
|
2024-12-16 11:35:00+00:00,125.93,125.95,125.56,125.81,2277
|
|
2024-12-16 11:35:00+00:00,125.93,125.95,125.56,125.81,2277
|
|
2024-12-16 11:40:00+00:00,125.81,125.81,125.45,125.51,2242
|
|
2024-12-16 11:40:00+00:00,125.81,125.81,125.45,125.51,2242
|
|
2024-12-16 11:45:00+00:00,125.53,126.29,125.48,126.27,2523
|
|
2024-12-16 11:45:00+00:00,125.53,126.29,125.48,126.27,2523
|
|
2024-12-16 11:50:00+00:00,126.27,126.6,126.23,126.4,3307
|
|
2024-12-16 11:50:00+00:00,126.27,126.6,126.23,126.4,3307
|
|
2024-12-16 11:55:00+00:00,126.37,126.59,126.31,126.53,1680
|
|
2024-12-16 11:55:00+00:00,126.37,126.59,126.31,126.53,1680
|
|
2024-12-16 12:00:00+00:00,126.51,126.62,126.45,126.52,2840
|
|
2024-12-16 12:00:00+00:00,126.51,126.62,126.45,126.52,2840
|
|
2024-12-16 12:05:00+00:00,126.55,126.61,126.45,126.57,1869
|
|
2024-12-16 12:05:00+00:00,126.55,126.61,126.45,126.57,1869
|
|
2024-12-16 12:10:00+00:00,126.56,126.96,126.55,126.69,3247
|
|
2024-12-16 12:10:00+00:00,126.56,126.96,126.55,126.69,3247
|
|
2024-12-16 12:15:00+00:00,126.71,127.1,126.65,127.06,3049
|
|
2024-12-16 12:15:00+00:00,126.71,127.1,126.65,127.06,3049
|
|
2024-12-16 12:20:00+00:00,127.07,127.07,126.87,126.9,1640
|
|
2024-12-16 12:20:00+00:00,127.07,127.07,126.87,126.9,1640
|
|
2024-12-16 12:25:00+00:00,126.91,126.94,126.59,126.87,2536
|
|
2024-12-16 12:25:00+00:00,126.91,126.94,126.59,126.87,2536
|
|
2024-12-16 12:30:00+00:00,126.88,127.25,126.88,127.21,3793
|
|
2024-12-16 12:30:00+00:00,126.88,127.25,126.88,127.21,3793
|
|
2024-12-16 12:35:00+00:00,127.23,127.68,127.22,127.67,3337
|
|
2024-12-16 12:35:00+00:00,127.23,127.68,127.22,127.67,3337
|
|
2024-12-16 12:40:00+00:00,127.66,127.69,127.46,127.6,3336
|
|
2024-12-16 12:40:00+00:00,127.66,127.69,127.46,127.6,3336
|
|
2024-12-16 12:45:00+00:00,127.59,127.63,127.35,127.61,2449
|
|
2024-12-16 12:45:00+00:00,127.59,127.63,127.35,127.61,2449
|
|
2024-12-16 12:50:00+00:00,127.62,127.69,127.23,127.39,2893
|
|
2024-12-16 12:50:00+00:00,127.62,127.69,127.23,127.39,2893
|
|
2024-12-16 12:55:00+00:00,127.41,127.76,127.3,127.55,2298
|
|
2024-12-16 12:55:00+00:00,127.41,127.76,127.3,127.55,2298
|
|
2024-12-16 13:00:00+00:00,127.54,127.61,127.41,127.6,2240
|
|
2024-12-16 13:00:00+00:00,127.54,127.61,127.41,127.6,2240
|
|
2024-12-16 13:05:00+00:00,127.6,127.61,127.33,127.37,1357
|
|
2024-12-16 13:05:00+00:00,127.6,127.61,127.33,127.37,1357
|
|
2024-12-16 13:10:00+00:00,127.36,127.64,127.32,127.59,1983
|
|
2024-12-16 13:10:00+00:00,127.36,127.64,127.32,127.59,1983
|
|
2024-12-16 13:15:00+00:00,127.58,127.62,127.4,127.47,1182
|
|
2024-12-16 13:15:00+00:00,127.58,127.62,127.4,127.47,1182
|
|
2024-12-16 13:20:00+00:00,127.47,127.55,127.32,127.52,1745
|
|
2024-12-16 13:20:00+00:00,127.47,127.55,127.32,127.52,1745
|
|
2024-12-16 13:25:00+00:00,127.51,127.52,127.17,127.19,3163
|
|
2024-12-16 13:25:00+00:00,127.51,127.52,127.17,127.19,3163
|
|
2024-12-16 13:30:00+00:00,127.18,127.2,126.85,126.85,2874
|
|
2024-12-16 13:30:00+00:00,127.18,127.2,126.85,126.85,2874
|
|
2024-12-16 13:35:00+00:00,126.85,126.93,126.8,126.88,1529
|
|
2024-12-16 13:35:00+00:00,126.85,126.93,126.8,126.88,1529
|
|
2024-12-16 13:40:00+00:00,126.88,126.9,126.64,126.79,2287
|
|
2024-12-16 13:40:00+00:00,126.88,126.9,126.64,126.79,2287
|
|
2024-12-16 13:45:00+00:00,126.79,126.88,126.55,126.63,2727
|
|
2024-12-16 13:45:00+00:00,126.79,126.88,126.55,126.63,2727
|
|
2024-12-16 13:50:00+00:00,126.6,126.63,126.44,126.49,3414
|
|
2024-12-16 13:50:00+00:00,126.6,126.63,126.44,126.49,3414
|
|
2024-12-16 13:55:00+00:00,126.5,126.72,126.45,126.7,3000
|
|
2024-12-16 13:55:00+00:00,126.5,126.72,126.45,126.7,3000
|
|
2024-12-16 14:00:00+00:00,126.71,126.95,126.47,126.74,2914
|
|
2024-12-16 14:00:00+00:00,126.71,126.95,126.47,126.74,2914
|
|
2024-12-16 14:05:00+00:00,126.75,127.05,126.73,126.9,1976
|
|
2024-12-16 14:05:00+00:00,126.75,127.05,126.73,126.9,1976
|
|
2024-12-16 14:10:00+00:00,126.91,127.07,126.82,127.05,1729
|
|
2024-12-16 14:10:00+00:00,126.91,127.07,126.82,127.05,1729
|
|
2024-12-16 14:15:00+00:00,127.04,127.07,126.86,126.91,1474
|
|
2024-12-16 14:15:00+00:00,127.04,127.07,126.86,126.91,1474
|
|
2024-12-16 14:20:00+00:00,126.9,127.05,126.81,126.89,1654
|
|
2024-12-16 14:20:00+00:00,126.9,127.05,126.81,126.89,1654
|
|
2024-12-16 14:25:00+00:00,126.89,126.9,126.55,126.6,1919
|
|
2024-12-16 14:25:00+00:00,126.89,126.9,126.55,126.6,1919
|
|
2024-12-16 14:30:00+00:00,126.6,126.76,126.55,126.71,1633
|
|
2024-12-16 14:30:00+00:00,126.6,126.76,126.55,126.71,1633
|
|
2024-12-16 14:35:00+00:00,126.72,127.11,126.69,127.08,2101
|
|
2024-12-16 14:35:00+00:00,126.72,127.11,126.69,127.08,2101
|
|
2024-12-16 14:40:00+00:00,127.07,127.23,126.92,127.13,2317
|
|
2024-12-16 14:40:00+00:00,127.07,127.23,126.92,127.13,2317
|
|
2024-12-16 14:45:00+00:00,127.12,127.22,126.98,127.1,1991
|
|
2024-12-16 14:45:00+00:00,127.12,127.22,126.98,127.1,1991
|
|
2024-12-16 14:50:00+00:00,127.12,127.15,126.87,126.97,1734
|
|
2024-12-16 14:50:00+00:00,127.12,127.15,126.87,126.97,1734
|
|
2024-12-16 14:55:00+00:00,126.95,126.98,126.79,126.83,2053
|
|
2024-12-16 14:55:00+00:00,126.95,126.98,126.79,126.83,2053
|
|
2024-12-16 15:00:00+00:00,126.83,127.09,126.83,127.01,1690
|
|
2024-12-16 15:00:00+00:00,126.83,127.09,126.83,127.01,1690
|
|
2024-12-16 15:05:00+00:00,127.02,127.07,126.96,127.04,1698
|
|
2024-12-16 15:05:00+00:00,127.02,127.07,126.96,127.04,1698
|
|
2024-12-16 15:10:00+00:00,127.04,127.1,126.97,127.02,1649
|
|
2024-12-16 15:10:00+00:00,127.04,127.1,126.97,127.02,1649
|
|
2024-12-16 15:15:00+00:00,127.03,127.24,127.01,127.11,2113
|
|
2024-12-16 15:15:00+00:00,127.03,127.24,127.01,127.11,2113
|
|
2024-12-16 15:20:00+00:00,127.11,127.11,126.82,126.88,2890
|
|
2024-12-16 15:20:00+00:00,127.11,127.11,126.82,126.88,2890
|
|
2024-12-16 15:25:00+00:00,126.89,127.03,126.8,127.01,1917
|
|
2024-12-16 15:25:00+00:00,126.89,127.03,126.8,127.01,1917
|
|
2024-12-16 15:30:00+00:00,127.01,127.38,126.96,127.38,3462
|
|
2024-12-16 15:30:00+00:00,127.01,127.38,126.96,127.38,3462
|
|
2024-12-16 15:35:00+00:00,127.38,127.54,127.2,127.21,4286
|
|
2024-12-16 15:35:00+00:00,127.38,127.54,127.2,127.21,4286
|
|
2024-12-16 15:40:00+00:00,127.21,127.41,127.11,127.24,3264
|
|
2024-12-16 15:40:00+00:00,127.21,127.41,127.11,127.24,3264
|
|
2024-12-16 15:45:00+00:00,127.23,127.24,126.93,126.99,3179
|
|
2024-12-16 15:45:00+00:00,127.23,127.24,126.93,126.99,3179
|
|
2024-12-16 15:50:00+00:00,126.98,127.15,126.66,126.73,5321
|
|
2024-12-16 15:50:00+00:00,126.98,127.15,126.66,126.73,5321
|
|
2024-12-16 15:55:00+00:00,126.74,126.84,126.44,126.69,7975
|
|
2024-12-16 15:55:00+00:00,126.74,126.84,126.44,126.69,7975
|
|
2024-12-17 09:30:00+00:00,124.45,124.81,123.7,123.82,22217
|
|
2024-12-17 09:30:00+00:00,124.45,124.81,123.7,123.82,22217
|
|
2024-12-17 09:35:00+00:00,123.82,124.68,123.44,123.58,13478
|
|
2024-12-17 09:35:00+00:00,123.82,124.68,123.44,123.58,13478
|
|
2024-12-17 09:40:00+00:00,123.58,124.95,123.4,124.8,12680
|
|
2024-12-17 09:40:00+00:00,123.58,124.95,123.4,124.8,12680
|
|
2024-12-17 09:45:00+00:00,124.8,124.81,124.06,124.63,6183
|
|
2024-12-17 09:45:00+00:00,124.8,124.81,124.06,124.63,6183
|
|
2024-12-17 09:50:00+00:00,124.63,124.72,123.15,123.21,10025
|
|
2024-12-17 09:50:00+00:00,124.63,124.72,123.15,123.21,10025
|
|
2024-12-17 09:55:00+00:00,123.18,124.19,123.15,123.65,7271
|
|
2024-12-17 09:55:00+00:00,123.18,124.19,123.15,123.65,7271
|
|
2024-12-17 10:00:00+00:00,123.67,123.92,123.23,123.68,7071
|
|
2024-12-17 10:00:00+00:00,123.67,123.92,123.23,123.68,7071
|
|
2024-12-17 10:05:00+00:00,123.71,124.3,123.59,123.8,6258
|
|
2024-12-17 10:05:00+00:00,123.71,124.3,123.59,123.8,6258
|
|
2024-12-17 10:10:00+00:00,123.78,124.28,123.65,124.01,4993
|
|
2024-12-17 10:10:00+00:00,123.78,124.28,123.65,124.01,4993
|
|
2024-12-17 10:15:00+00:00,124.0,124.19,123.85,124.06,3599
|
|
2024-12-17 10:15:00+00:00,124.0,124.19,123.85,124.06,3599
|
|
2024-12-17 10:20:00+00:00,124.07,124.18,123.72,123.78,3411
|
|
2024-12-17 10:20:00+00:00,124.07,124.18,123.72,123.78,3411
|
|
2024-12-17 10:25:00+00:00,123.79,124.09,123.5,123.83,3409
|
|
2024-12-17 10:25:00+00:00,123.79,124.09,123.5,123.83,3409
|
|
2024-12-17 10:30:00+00:00,123.85,124.07,123.71,123.78,2646
|
|
2024-12-17 10:30:00+00:00,123.85,124.07,123.71,123.78,2646
|
|
2024-12-17 10:35:00+00:00,123.77,124.5,123.73,124.38,3675
|
|
2024-12-17 10:35:00+00:00,123.77,124.5,123.73,124.38,3675
|
|
2024-12-17 10:40:00+00:00,124.37,124.55,124.03,124.52,3615
|
|
2024-12-17 10:40:00+00:00,124.37,124.55,124.03,124.52,3615
|
|
2024-12-17 10:45:00+00:00,124.5,124.55,124.07,124.2,3175
|
|
2024-12-17 10:45:00+00:00,124.5,124.55,124.07,124.2,3175
|
|
2024-12-17 10:50:00+00:00,124.21,124.55,124.19,124.29,3330
|
|
2024-12-17 10:50:00+00:00,124.21,124.55,124.19,124.29,3330
|
|
2024-12-17 10:55:00+00:00,124.31,124.58,124.06,124.5,3105
|
|
2024-12-17 10:55:00+00:00,124.31,124.58,124.06,124.5,3105
|
|
2024-12-17 11:00:00+00:00,124.49,124.89,124.44,124.48,4431
|
|
2024-12-17 11:00:00+00:00,124.49,124.89,124.44,124.48,4431
|
|
2024-12-17 11:05:00+00:00,124.47,125.28,124.33,125.22,5151
|
|
2024-12-17 11:05:00+00:00,124.47,125.28,124.33,125.22,5151
|
|
2024-12-17 11:10:00+00:00,125.23,125.61,125.12,125.57,5105
|
|
2024-12-17 11:10:00+00:00,125.23,125.61,125.12,125.57,5105
|
|
2024-12-17 11:15:00+00:00,125.58,125.62,125.11,125.13,3134
|
|
2024-12-17 11:15:00+00:00,125.58,125.62,125.11,125.13,3134
|
|
2024-12-17 11:20:00+00:00,125.15,125.47,125.05,125.44,3140
|
|
2024-12-17 11:20:00+00:00,125.15,125.47,125.05,125.44,3140
|
|
2024-12-17 11:25:00+00:00,125.45,125.89,125.42,125.87,3122
|
|
2024-12-17 11:25:00+00:00,125.45,125.89,125.42,125.87,3122
|
|
2024-12-17 11:30:00+00:00,125.86,125.96,125.66,125.87,2603
|
|
2024-12-17 11:30:00+00:00,125.86,125.96,125.66,125.87,2603
|
|
2024-12-17 11:35:00+00:00,125.86,126.74,125.86,126.71,4578
|
|
2024-12-17 11:35:00+00:00,125.86,126.74,125.86,126.71,4578
|
|
2024-12-17 11:40:00+00:00,126.73,126.74,126.35,126.39,4497
|
|
2024-12-17 11:40:00+00:00,126.73,126.74,126.35,126.39,4497
|
|
2024-12-17 11:45:00+00:00,126.39,126.5,126.17,126.2,2463
|
|
2024-12-17 11:45:00+00:00,126.39,126.5,126.17,126.2,2463
|
|
2024-12-17 11:50:00+00:00,126.21,126.58,126.19,126.55,2686
|
|
2024-12-17 11:50:00+00:00,126.21,126.58,126.19,126.55,2686
|
|
2024-12-17 11:55:00+00:00,126.57,126.58,126.11,126.19,2276
|
|
2024-12-17 11:55:00+00:00,126.57,126.58,126.11,126.19,2276
|
|
2024-12-17 12:00:00+00:00,126.18,126.43,126.02,126.42,2309
|
|
2024-12-17 12:00:00+00:00,126.18,126.43,126.02,126.42,2309
|
|
2024-12-17 12:05:00+00:00,126.42,126.58,126.19,126.58,2039
|
|
2024-12-17 12:05:00+00:00,126.42,126.58,126.19,126.58,2039
|
|
2024-12-17 12:10:00+00:00,126.57,126.57,126.1,126.2,1713
|
|
2024-12-17 12:10:00+00:00,126.57,126.57,126.1,126.2,1713
|
|
2024-12-17 12:15:00+00:00,126.19,126.33,126.12,126.18,1408
|
|
2024-12-17 12:15:00+00:00,126.19,126.33,126.12,126.18,1408
|
|
2024-12-17 12:20:00+00:00,126.18,126.44,126.16,126.42,1219
|
|
2024-12-17 12:20:00+00:00,126.18,126.44,126.16,126.42,1219
|
|
2024-12-17 12:25:00+00:00,126.41,126.44,126.17,126.38,1594
|
|
2024-12-17 12:25:00+00:00,126.41,126.44,126.17,126.38,1594
|
|
2024-12-17 12:30:00+00:00,126.38,126.87,126.24,126.87,2744
|
|
2024-12-17 12:30:00+00:00,126.38,126.87,126.24,126.87,2744
|
|
2024-12-17 12:35:00+00:00,126.87,127.0,126.67,126.72,3457
|
|
2024-12-17 12:35:00+00:00,126.87,127.0,126.67,126.72,3457
|
|
2024-12-17 12:40:00+00:00,126.72,127.08,126.66,127.0,2475
|
|
2024-12-17 12:40:00+00:00,126.72,127.08,126.66,127.0,2475
|
|
2024-12-17 12:45:00+00:00,127.0,127.02,126.61,126.68,1962
|
|
2024-12-17 12:45:00+00:00,127.0,127.02,126.61,126.68,1962
|
|
2024-12-17 12:50:00+00:00,126.69,126.71,126.38,126.49,1835
|
|
2024-12-17 12:50:00+00:00,126.69,126.71,126.38,126.49,1835
|
|
2024-12-17 12:55:00+00:00,126.49,126.55,126.13,126.25,1964
|
|
2024-12-17 12:55:00+00:00,126.49,126.55,126.13,126.25,1964
|
|
2024-12-17 13:00:00+00:00,126.25,126.52,126.03,126.43,1745
|
|
2024-12-17 13:00:00+00:00,126.25,126.52,126.03,126.43,1745
|
|
2024-12-17 13:05:00+00:00,126.43,126.55,126.24,126.53,1238
|
|
2024-12-17 13:05:00+00:00,126.43,126.55,126.24,126.53,1238
|
|
2024-12-17 13:10:00+00:00,126.51,126.54,126.26,126.31,890
|
|
2024-12-17 13:10:00+00:00,126.51,126.54,126.26,126.31,890
|
|
2024-12-17 13:15:00+00:00,126.3,126.37,126.18,126.26,1398
|
|
2024-12-17 13:15:00+00:00,126.3,126.37,126.18,126.26,1398
|
|
2024-12-17 13:20:00+00:00,126.27,126.27,126.08,126.2,1471
|
|
2024-12-17 13:20:00+00:00,126.27,126.27,126.08,126.2,1471
|
|
2024-12-17 13:25:00+00:00,126.19,126.2,125.76,125.8,1833
|
|
2024-12-17 13:25:00+00:00,126.19,126.2,125.76,125.8,1833
|
|
2024-12-17 13:30:00+00:00,125.84,125.94,125.61,125.63,1973
|
|
2024-12-17 13:30:00+00:00,125.84,125.94,125.61,125.63,1973
|
|
2024-12-17 13:35:00+00:00,125.63,125.85,125.61,125.61,1631
|
|
2024-12-17 13:35:00+00:00,125.63,125.85,125.61,125.61,1631
|
|
2024-12-17 13:40:00+00:00,125.63,125.67,125.53,125.58,1095
|
|
2024-12-17 13:40:00+00:00,125.63,125.67,125.53,125.58,1095
|
|
2024-12-17 13:45:00+00:00,125.57,125.69,125.43,125.45,1376
|
|
2024-12-17 13:45:00+00:00,125.57,125.69,125.43,125.45,1376
|
|
2024-12-17 13:50:00+00:00,125.45,125.57,125.44,125.48,1397
|
|
2024-12-17 13:50:00+00:00,125.45,125.57,125.44,125.48,1397
|
|
2024-12-17 13:55:00+00:00,125.48,125.53,125.36,125.43,1121
|
|
2024-12-17 13:55:00+00:00,125.48,125.53,125.36,125.43,1121
|
|
2024-12-17 14:00:00+00:00,125.42,125.44,125.2,125.41,1932
|
|
2024-12-17 14:00:00+00:00,125.42,125.44,125.2,125.41,1932
|
|
2024-12-17 14:05:00+00:00,125.42,125.48,125.22,125.25,2667
|
|
2024-12-17 14:05:00+00:00,125.42,125.48,125.22,125.25,2667
|
|
2024-12-17 14:10:00+00:00,125.25,125.53,125.2,125.53,1851
|
|
2024-12-17 14:10:00+00:00,125.25,125.53,125.2,125.53,1851
|
|
2024-12-17 14:15:00+00:00,125.52,125.6,125.34,125.38,1628
|
|
2024-12-17 14:15:00+00:00,125.52,125.6,125.34,125.38,1628
|
|
2024-12-17 14:20:00+00:00,125.39,125.4,125.23,125.28,1131
|
|
2024-12-17 14:20:00+00:00,125.39,125.4,125.23,125.28,1131
|
|
2024-12-17 14:25:00+00:00,125.27,125.29,125.15,125.18,1318
|
|
2024-12-17 14:25:00+00:00,125.27,125.29,125.15,125.18,1318
|
|
2024-12-17 14:30:00+00:00,125.19,125.23,124.91,125.02,3133
|
|
2024-12-17 14:30:00+00:00,125.19,125.23,124.91,125.02,3133
|
|
2024-12-17 14:35:00+00:00,125.0,125.06,124.81,124.87,2845
|
|
2024-12-17 14:35:00+00:00,125.0,125.06,124.81,124.87,2845
|
|
2024-12-17 14:40:00+00:00,124.87,124.92,124.75,124.91,2674
|
|
2024-12-17 14:40:00+00:00,124.87,124.92,124.75,124.91,2674
|
|
2024-12-17 14:45:00+00:00,124.89,124.89,124.73,124.84,1413
|
|
2024-12-17 14:45:00+00:00,124.89,124.89,124.73,124.84,1413
|
|
2024-12-17 14:50:00+00:00,124.85,124.89,124.76,124.86,1497
|
|
2024-12-17 14:50:00+00:00,124.85,124.89,124.76,124.86,1497
|
|
2024-12-17 14:55:00+00:00,124.86,125.0,124.59,124.7,3158
|
|
2024-12-17 14:55:00+00:00,124.86,125.0,124.59,124.7,3158
|
|
2024-12-17 15:00:00+00:00,124.7,124.83,124.61,124.67,1705
|
|
2024-12-17 15:00:00+00:00,124.7,124.83,124.61,124.67,1705
|
|
2024-12-17 15:05:00+00:00,124.66,124.71,124.52,124.62,2081
|
|
2024-12-17 15:05:00+00:00,124.66,124.71,124.52,124.62,2081
|
|
2024-12-17 15:10:00+00:00,124.63,124.67,124.48,124.63,2702
|
|
2024-12-17 15:10:00+00:00,124.63,124.67,124.48,124.63,2702
|
|
2024-12-17 15:15:00+00:00,124.61,124.75,124.61,124.7,2035
|
|
2024-12-17 15:15:00+00:00,124.61,124.75,124.61,124.7,2035
|
|
2024-12-17 15:20:00+00:00,124.69,124.71,124.54,124.6,2639
|
|
2024-12-17 15:20:00+00:00,124.69,124.71,124.54,124.6,2639
|
|
2024-12-17 15:25:00+00:00,124.59,124.63,124.32,124.49,2794
|
|
2024-12-17 15:25:00+00:00,124.59,124.63,124.32,124.49,2794
|
|
2024-12-17 15:30:00+00:00,124.48,124.76,124.42,124.65,2704
|
|
2024-12-17 15:30:00+00:00,124.48,124.76,124.42,124.65,2704
|
|
2024-12-17 15:35:00+00:00,124.65,124.77,124.5,124.63,2732
|
|
2024-12-17 15:35:00+00:00,124.65,124.77,124.5,124.63,2732
|
|
2024-12-17 15:40:00+00:00,124.63,125.15,124.6,125.09,3949
|
|
2024-12-17 15:40:00+00:00,124.63,125.15,124.6,125.09,3949
|
|
2024-12-17 15:45:00+00:00,125.09,125.23,125.01,125.15,3403
|
|
2024-12-17 15:45:00+00:00,125.09,125.23,125.01,125.15,3403
|
|
2024-12-17 15:50:00+00:00,125.18,125.38,124.99,125.24,3304
|
|
2024-12-17 15:50:00+00:00,125.18,125.38,124.99,125.24,3304
|
|
2024-12-17 15:55:00+00:00,125.28,125.35,124.96,125.03,7922
|
|
2024-12-17 15:55:00+00:00,125.28,125.35,124.96,125.03,7922
|
|
2024-12-18 09:30:00+00:00,125.42,126.07,124.94,125.88,12985
|
|
2024-12-18 09:30:00+00:00,125.42,126.07,124.94,125.88,12985
|
|
2024-12-18 09:35:00+00:00,125.93,126.48,125.3,126.47,7251
|
|
2024-12-18 09:35:00+00:00,125.93,126.48,125.3,126.47,7251
|
|
2024-12-18 09:40:00+00:00,126.48,126.64,125.58,125.77,6415
|
|
2024-12-18 09:40:00+00:00,126.48,126.64,125.58,125.77,6415
|
|
2024-12-18 09:45:00+00:00,125.76,125.94,125.23,125.32,5351
|
|
2024-12-18 09:45:00+00:00,125.76,125.94,125.23,125.32,5351
|
|
2024-12-18 09:50:00+00:00,125.34,125.48,124.92,125.47,6300
|
|
2024-12-18 09:50:00+00:00,125.34,125.48,124.92,125.47,6300
|
|
2024-12-18 09:55:00+00:00,125.46,125.79,125.43,125.64,3929
|
|
2024-12-18 09:55:00+00:00,125.46,125.79,125.43,125.64,3929
|
|
2024-12-18 10:00:00+00:00,125.68,126.23,125.68,126.02,4429
|
|
2024-12-18 10:00:00+00:00,125.68,126.23,125.68,126.02,4429
|
|
2024-12-18 10:05:00+00:00,126.02,126.05,125.52,125.59,3204
|
|
2024-12-18 10:05:00+00:00,126.02,126.05,125.52,125.59,3204
|
|
2024-12-18 10:10:00+00:00,125.58,125.79,125.45,125.75,3462
|
|
2024-12-18 10:10:00+00:00,125.58,125.79,125.45,125.75,3462
|
|
2024-12-18 10:15:00+00:00,125.74,125.74,125.32,125.35,3204
|
|
2024-12-18 10:15:00+00:00,125.74,125.74,125.32,125.35,3204
|
|
2024-12-18 10:20:00+00:00,125.36,125.44,125.07,125.22,3832
|
|
2024-12-18 10:20:00+00:00,125.36,125.44,125.07,125.22,3832
|
|
2024-12-18 10:25:00+00:00,125.22,125.28,124.81,124.99,5368
|
|
2024-12-18 10:25:00+00:00,125.22,125.28,124.81,124.99,5368
|
|
2024-12-18 10:30:00+00:00,125.01,125.27,124.98,125.15,3673
|
|
2024-12-18 10:30:00+00:00,125.01,125.27,124.98,125.15,3673
|
|
2024-12-18 10:35:00+00:00,125.14,125.3,124.98,125.27,3000
|
|
2024-12-18 10:35:00+00:00,125.14,125.3,124.98,125.27,3000
|
|
2024-12-18 10:40:00+00:00,125.28,125.44,125.11,125.29,3069
|
|
2024-12-18 10:40:00+00:00,125.28,125.44,125.11,125.29,3069
|
|
2024-12-18 10:45:00+00:00,125.3,125.47,125.28,125.37,2229
|
|
2024-12-18 10:45:00+00:00,125.3,125.47,125.28,125.37,2229
|
|
2024-12-18 10:50:00+00:00,125.37,125.53,124.96,125.2,3299
|
|
2024-12-18 10:50:00+00:00,125.37,125.53,124.96,125.2,3299
|
|
2024-12-18 10:55:00+00:00,125.2,125.69,125.19,125.47,4511
|
|
2024-12-18 10:55:00+00:00,125.2,125.69,125.19,125.47,4511
|
|
2024-12-18 11:00:00+00:00,125.5,125.77,125.45,125.75,3517
|
|
2024-12-18 11:00:00+00:00,125.5,125.77,125.45,125.75,3517
|
|
2024-12-18 11:05:00+00:00,125.75,125.85,125.68,125.75,3379
|
|
2024-12-18 11:05:00+00:00,125.75,125.85,125.68,125.75,3379
|
|
2024-12-18 11:10:00+00:00,125.74,126.01,125.47,125.63,5447
|
|
2024-12-18 11:10:00+00:00,125.74,126.01,125.47,125.63,5447
|
|
2024-12-18 11:15:00+00:00,125.64,125.67,125.24,125.35,2996
|
|
2024-12-18 11:15:00+00:00,125.64,125.67,125.24,125.35,2996
|
|
2024-12-18 11:20:00+00:00,125.33,125.36,125.09,125.22,2399
|
|
2024-12-18 11:20:00+00:00,125.33,125.36,125.09,125.22,2399
|
|
2024-12-18 11:25:00+00:00,125.24,125.79,125.2,125.79,2010
|
|
2024-12-18 11:25:00+00:00,125.24,125.79,125.2,125.79,2010
|
|
2024-12-18 11:30:00+00:00,125.78,125.8,125.6,125.69,2176
|
|
2024-12-18 11:30:00+00:00,125.78,125.8,125.6,125.69,2176
|
|
2024-12-18 11:35:00+00:00,125.67,125.81,125.6,125.8,1664
|
|
2024-12-18 11:35:00+00:00,125.67,125.81,125.6,125.8,1664
|
|
2024-12-18 11:40:00+00:00,125.81,125.87,125.47,125.58,2096
|
|
2024-12-18 11:40:00+00:00,125.81,125.87,125.47,125.58,2096
|
|
2024-12-18 11:45:00+00:00,125.57,125.68,125.46,125.62,1793
|
|
2024-12-18 11:45:00+00:00,125.57,125.68,125.46,125.62,1793
|
|
2024-12-18 11:50:00+00:00,125.61,125.87,125.54,125.73,1554
|
|
2024-12-18 11:50:00+00:00,125.61,125.87,125.54,125.73,1554
|
|
2024-12-18 11:55:00+00:00,125.72,126.29,125.69,126.24,3336
|
|
2024-12-18 11:55:00+00:00,125.72,126.29,125.69,126.24,3336
|
|
2024-12-18 12:00:00+00:00,126.27,127.22,126.16,127.18,8471
|
|
2024-12-18 12:00:00+00:00,126.27,127.22,126.16,127.18,8471
|
|
2024-12-18 12:05:00+00:00,127.19,127.32,126.86,127.27,5668
|
|
2024-12-18 12:05:00+00:00,127.19,127.32,126.86,127.27,5668
|
|
2024-12-18 12:10:00+00:00,127.27,127.4,127.14,127.38,3805
|
|
2024-12-18 12:10:00+00:00,127.27,127.4,127.14,127.38,3805
|
|
2024-12-18 12:15:00+00:00,127.37,127.68,127.21,127.68,4643
|
|
2024-12-18 12:15:00+00:00,127.37,127.68,127.21,127.68,4643
|
|
2024-12-18 12:20:00+00:00,127.68,127.75,127.51,127.73,3301
|
|
2024-12-18 12:20:00+00:00,127.68,127.75,127.51,127.73,3301
|
|
2024-12-18 12:25:00+00:00,127.72,127.73,127.45,127.64,2932
|
|
2024-12-18 12:25:00+00:00,127.72,127.73,127.45,127.64,2932
|
|
2024-12-18 12:30:00+00:00,127.64,127.65,127.3,127.35,2566
|
|
2024-12-18 12:30:00+00:00,127.64,127.65,127.3,127.35,2566
|
|
2024-12-18 12:35:00+00:00,127.35,127.54,127.24,127.28,1556
|
|
2024-12-18 12:35:00+00:00,127.35,127.54,127.24,127.28,1556
|
|
2024-12-18 12:40:00+00:00,127.28,127.29,126.98,127.15,2362
|
|
2024-12-18 12:40:00+00:00,127.28,127.29,126.98,127.15,2362
|
|
2024-12-18 12:45:00+00:00,127.14,127.16,126.97,127.09,1348
|
|
2024-12-18 12:45:00+00:00,127.14,127.16,126.97,127.09,1348
|
|
2024-12-18 12:50:00+00:00,127.1,127.14,126.81,127.02,1641
|
|
2024-12-18 12:50:00+00:00,127.1,127.14,126.81,127.02,1641
|
|
2024-12-18 12:55:00+00:00,127.03,127.27,126.9,127.24,1779
|
|
2024-12-18 12:55:00+00:00,127.03,127.27,126.9,127.24,1779
|
|
2024-12-18 13:00:00+00:00,127.23,127.44,127.22,127.24,1990
|
|
2024-12-18 13:00:00+00:00,127.23,127.44,127.22,127.24,1990
|
|
2024-12-18 13:05:00+00:00,127.24,127.57,127.1,127.48,2031
|
|
2024-12-18 13:05:00+00:00,127.24,127.57,127.1,127.48,2031
|
|
2024-12-18 13:10:00+00:00,127.47,127.56,127.31,127.36,1545
|
|
2024-12-18 13:10:00+00:00,127.47,127.56,127.31,127.36,1545
|
|
2024-12-18 13:15:00+00:00,127.37,127.41,127.27,127.35,1238
|
|
2024-12-18 13:15:00+00:00,127.37,127.41,127.27,127.35,1238
|
|
2024-12-18 13:20:00+00:00,127.32,127.51,127.23,127.49,986
|
|
2024-12-18 13:20:00+00:00,127.32,127.51,127.23,127.49,986
|
|
2024-12-18 13:25:00+00:00,127.49,127.61,127.37,127.56,1605
|
|
2024-12-18 13:25:00+00:00,127.49,127.61,127.37,127.56,1605
|
|
2024-12-18 13:30:00+00:00,127.57,127.62,127.14,127.16,1455
|
|
2024-12-18 13:30:00+00:00,127.57,127.62,127.14,127.16,1455
|
|
2024-12-18 13:35:00+00:00,127.18,127.22,127.09,127.16,1116
|
|
2024-12-18 13:35:00+00:00,127.18,127.22,127.09,127.16,1116
|
|
2024-12-18 13:40:00+00:00,127.17,127.2,126.95,126.98,1482
|
|
2024-12-18 13:40:00+00:00,127.17,127.2,126.95,126.98,1482
|
|
2024-12-18 13:45:00+00:00,126.99,127.11,126.94,127.03,1070
|
|
2024-12-18 13:45:00+00:00,126.99,127.11,126.94,127.03,1070
|
|
2024-12-18 13:50:00+00:00,127.05,127.27,127.0,127.24,1447
|
|
2024-12-18 13:50:00+00:00,127.05,127.27,127.0,127.24,1447
|
|
2024-12-18 13:55:00+00:00,127.27,127.55,126.92,127.48,2244
|
|
2024-12-18 13:55:00+00:00,127.27,127.55,126.92,127.48,2244
|
|
2024-12-18 14:00:00+00:00,127.46,127.46,126.29,126.89,5212
|
|
2024-12-18 14:00:00+00:00,127.46,127.46,126.29,126.89,5212
|
|
2024-12-18 14:05:00+00:00,126.88,126.9,125.44,125.48,5276
|
|
2024-12-18 14:05:00+00:00,126.88,126.9,125.44,125.48,5276
|
|
2024-12-18 14:10:00+00:00,125.51,126.0,125.37,125.78,3916
|
|
2024-12-18 14:10:00+00:00,125.51,126.0,125.37,125.78,3916
|
|
2024-12-18 14:15:00+00:00,125.79,125.92,125.55,125.71,1749
|
|
2024-12-18 14:15:00+00:00,125.79,125.92,125.55,125.71,1749
|
|
2024-12-18 14:20:00+00:00,125.73,126.36,125.7,126.33,2881
|
|
2024-12-18 14:20:00+00:00,125.73,126.36,125.7,126.33,2881
|
|
2024-12-18 14:25:00+00:00,126.33,126.34,125.29,125.34,3011
|
|
2024-12-18 14:25:00+00:00,126.33,126.34,125.29,125.34,3011
|
|
2024-12-18 14:30:00+00:00,125.35,126.01,125.06,125.86,4671
|
|
2024-12-18 14:30:00+00:00,125.35,126.01,125.06,125.86,4671
|
|
2024-12-18 14:35:00+00:00,125.82,126.0,125.22,125.52,2562
|
|
2024-12-18 14:35:00+00:00,125.82,126.0,125.22,125.52,2562
|
|
2024-12-18 14:40:00+00:00,125.52,125.78,125.16,125.28,2320
|
|
2024-12-18 14:40:00+00:00,125.52,125.78,125.16,125.28,2320
|
|
2024-12-18 14:45:00+00:00,125.27,125.28,124.4,124.9,6564
|
|
2024-12-18 14:45:00+00:00,125.27,125.28,124.4,124.9,6564
|
|
2024-12-18 14:50:00+00:00,124.87,125.05,124.21,124.24,3731
|
|
2024-12-18 14:50:00+00:00,124.87,125.05,124.21,124.24,3731
|
|
2024-12-18 14:55:00+00:00,124.24,124.32,123.83,123.98,4940
|
|
2024-12-18 14:55:00+00:00,124.24,124.32,123.83,123.98,4940
|
|
2024-12-18 15:00:00+00:00,124.01,124.3,123.6,123.61,4566
|
|
2024-12-18 15:00:00+00:00,124.01,124.3,123.6,123.61,4566
|
|
2024-12-18 15:05:00+00:00,123.65,123.93,123.41,123.74,4520
|
|
2024-12-18 15:05:00+00:00,123.65,123.93,123.41,123.74,4520
|
|
2024-12-18 15:10:00+00:00,123.74,123.82,123.1,123.45,4605
|
|
2024-12-18 15:10:00+00:00,123.74,123.82,123.1,123.45,4605
|
|
2024-12-18 15:15:00+00:00,123.42,123.47,122.95,123.16,5017
|
|
2024-12-18 15:15:00+00:00,123.42,123.47,122.95,123.16,5017
|
|
2024-12-18 15:20:00+00:00,123.18,123.63,123.16,123.33,4065
|
|
2024-12-18 15:20:00+00:00,123.18,123.63,123.16,123.33,4065
|
|
2024-12-18 15:25:00+00:00,123.36,123.41,122.4,122.54,6313
|
|
2024-12-18 15:25:00+00:00,123.36,123.41,122.4,122.54,6313
|
|
2024-12-18 15:30:00+00:00,122.58,122.9,122.26,122.34,3956
|
|
2024-12-18 15:30:00+00:00,122.58,122.9,122.26,122.34,3956
|
|
2024-12-18 15:35:00+00:00,122.34,122.4,121.23,121.27,8360
|
|
2024-12-18 15:35:00+00:00,122.34,122.4,121.23,121.27,8360
|
|
2024-12-18 15:40:00+00:00,121.29,121.29,120.5,120.6,9060
|
|
2024-12-18 15:40:00+00:00,121.29,121.29,120.5,120.6,9060
|
|
2024-12-18 15:45:00+00:00,120.57,122.08,120.43,122.07,9007
|
|
2024-12-18 15:45:00+00:00,120.57,122.08,120.43,122.07,9007
|
|
2024-12-18 15:50:00+00:00,122.05,122.67,121.9,122.61,7745
|
|
2024-12-18 15:50:00+00:00,122.05,122.67,121.9,122.61,7745
|
|
2024-12-18 15:55:00+00:00,122.59,122.59,121.31,121.42,14325
|
|
2024-12-18 15:55:00+00:00,122.59,122.59,121.31,121.42,14325
|
|
2024-12-19 09:30:00+00:00,122.17,123.38,121.98,123.1,12062
|
|
2024-12-19 09:30:00+00:00,122.17,123.38,121.98,123.1,12062
|
|
2024-12-19 09:35:00+00:00,123.12,123.19,121.6,122.02,6902
|
|
2024-12-19 09:35:00+00:00,123.12,123.19,121.6,122.02,6902
|
|
2024-12-19 09:40:00+00:00,122.03,122.43,121.19,121.19,7372
|
|
2024-12-19 09:40:00+00:00,122.03,122.43,121.19,121.19,7372
|
|
2024-12-19 09:45:00+00:00,121.2,121.47,120.75,121.34,8853
|
|
2024-12-19 09:45:00+00:00,121.2,121.47,120.75,121.34,8853
|
|
2024-12-19 09:50:00+00:00,121.34,121.74,121.21,121.22,5324
|
|
2024-12-19 09:50:00+00:00,121.34,121.74,121.21,121.22,5324
|
|
2024-12-19 09:55:00+00:00,121.22,121.34,120.69,120.98,6452
|
|
2024-12-19 09:55:00+00:00,121.22,121.34,120.69,120.98,6452
|
|
2024-12-19 10:00:00+00:00,120.96,121.07,120.49,120.85,5636
|
|
2024-12-19 10:00:00+00:00,120.96,121.07,120.49,120.85,5636
|
|
2024-12-19 10:05:00+00:00,120.87,121.0,120.09,120.3,6945
|
|
2024-12-19 10:05:00+00:00,120.87,121.0,120.09,120.3,6945
|
|
2024-12-19 10:10:00+00:00,120.32,121.29,120.26,121.1,6087
|
|
2024-12-19 10:10:00+00:00,120.32,121.29,120.26,121.1,6087
|
|
2024-12-19 10:15:00+00:00,121.08,121.22,120.58,120.79,3859
|
|
2024-12-19 10:15:00+00:00,121.08,121.22,120.58,120.79,3859
|
|
2024-12-19 10:20:00+00:00,120.76,120.78,119.79,119.84,6785
|
|
2024-12-19 10:20:00+00:00,120.76,120.78,119.79,119.84,6785
|
|
2024-12-19 10:25:00+00:00,119.82,120.32,119.7,119.8,6551
|
|
2024-12-19 10:25:00+00:00,119.82,120.32,119.7,119.8,6551
|
|
2024-12-19 10:30:00+00:00,119.83,120.0,119.52,119.74,5397
|
|
2024-12-19 10:30:00+00:00,119.83,120.0,119.52,119.74,5397
|
|
2024-12-19 10:35:00+00:00,119.72,120.07,119.45,119.96,5550
|
|
2024-12-19 10:35:00+00:00,119.72,120.07,119.45,119.96,5550
|
|
2024-12-19 10:40:00+00:00,119.96,120.24,119.58,120.17,4649
|
|
2024-12-19 10:40:00+00:00,119.96,120.24,119.58,120.17,4649
|
|
2024-12-19 10:45:00+00:00,120.15,120.36,119.88,120.3,3054
|
|
2024-12-19 10:45:00+00:00,120.15,120.36,119.88,120.3,3054
|
|
2024-12-19 10:50:00+00:00,120.29,120.5,120.03,120.34,3831
|
|
2024-12-19 10:50:00+00:00,120.29,120.5,120.03,120.34,3831
|
|
2024-12-19 10:55:00+00:00,120.34,120.65,120.06,120.29,3409
|
|
2024-12-19 10:55:00+00:00,120.34,120.65,120.06,120.29,3409
|
|
2024-12-19 11:00:00+00:00,120.27,120.56,119.93,119.94,3743
|
|
2024-12-19 11:00:00+00:00,120.27,120.56,119.93,119.94,3743
|
|
2024-12-19 11:05:00+00:00,119.94,120.05,119.75,119.95,2647
|
|
2024-12-19 11:05:00+00:00,119.94,120.05,119.75,119.95,2647
|
|
2024-12-19 11:10:00+00:00,119.98,120.24,119.98,120.19,2353
|
|
2024-12-19 11:10:00+00:00,119.98,120.24,119.98,120.19,2353
|
|
2024-12-19 11:15:00+00:00,120.2,120.7,120.15,120.65,3338
|
|
2024-12-19 11:15:00+00:00,120.2,120.7,120.15,120.65,3338
|
|
2024-12-19 11:20:00+00:00,120.63,121.25,120.63,121.15,3080
|
|
2024-12-19 11:20:00+00:00,120.63,121.25,120.63,121.15,3080
|
|
2024-12-19 11:25:00+00:00,121.15,121.37,121.04,121.25,3169
|
|
2024-12-19 11:25:00+00:00,121.15,121.37,121.04,121.25,3169
|
|
2024-12-19 11:30:00+00:00,121.22,121.5,121.04,121.11,2988
|
|
2024-12-19 11:30:00+00:00,121.22,121.5,121.04,121.11,2988
|
|
2024-12-19 11:35:00+00:00,121.1,121.42,120.78,121.24,3349
|
|
2024-12-19 11:35:00+00:00,121.1,121.42,120.78,121.24,3349
|
|
2024-12-19 11:40:00+00:00,121.25,121.41,120.93,121.41,2754
|
|
2024-12-19 11:40:00+00:00,121.25,121.41,120.93,121.41,2754
|
|
2024-12-19 11:45:00+00:00,121.4,121.69,121.32,121.47,2836
|
|
2024-12-19 11:45:00+00:00,121.4,121.69,121.32,121.47,2836
|
|
2024-12-19 11:50:00+00:00,121.48,121.51,121.23,121.41,2134
|
|
2024-12-19 11:50:00+00:00,121.48,121.51,121.23,121.41,2134
|
|
2024-12-19 11:55:00+00:00,121.43,121.63,121.07,121.14,2501
|
|
2024-12-19 11:55:00+00:00,121.43,121.63,121.07,121.14,2501
|
|
2024-12-19 12:00:00+00:00,121.12,121.21,120.87,120.9,2260
|
|
2024-12-19 12:00:00+00:00,121.12,121.21,120.87,120.9,2260
|
|
2024-12-19 12:05:00+00:00,120.89,120.99,120.64,120.67,2718
|
|
2024-12-19 12:05:00+00:00,120.89,120.99,120.64,120.67,2718
|
|
2024-12-19 12:10:00+00:00,120.67,120.69,120.37,120.46,2361
|
|
2024-12-19 12:10:00+00:00,120.67,120.69,120.37,120.46,2361
|
|
2024-12-19 12:15:00+00:00,120.47,120.53,120.21,120.25,2192
|
|
2024-12-19 12:15:00+00:00,120.47,120.53,120.21,120.25,2192
|
|
2024-12-19 12:20:00+00:00,120.26,120.35,120.09,120.35,2289
|
|
2024-12-19 12:20:00+00:00,120.26,120.35,120.09,120.35,2289
|
|
2024-12-19 12:25:00+00:00,120.36,120.38,119.81,119.93,3557
|
|
2024-12-19 12:25:00+00:00,120.36,120.38,119.81,119.93,3557
|
|
2024-12-19 12:30:00+00:00,119.93,120.05,119.71,119.75,3665
|
|
2024-12-19 12:30:00+00:00,119.93,120.05,119.71,119.75,3665
|
|
2024-12-19 12:35:00+00:00,119.75,119.88,119.6,119.72,3597
|
|
2024-12-19 12:35:00+00:00,119.75,119.88,119.6,119.72,3597
|
|
2024-12-19 12:40:00+00:00,119.7,119.8,119.31,119.34,5457
|
|
2024-12-19 12:40:00+00:00,119.7,119.8,119.31,119.34,5457
|
|
2024-12-19 12:45:00+00:00,119.34,119.97,119.3,119.79,3140
|
|
2024-12-19 12:45:00+00:00,119.34,119.97,119.3,119.79,3140
|
|
2024-12-19 12:50:00+00:00,119.79,119.81,119.37,119.67,2548
|
|
2024-12-19 12:50:00+00:00,119.79,119.81,119.37,119.67,2548
|
|
2024-12-19 12:55:00+00:00,119.67,119.86,119.64,119.8,3378
|
|
2024-12-19 12:55:00+00:00,119.67,119.86,119.64,119.8,3378
|
|
2024-12-19 13:00:00+00:00,119.79,119.83,119.34,119.47,2987
|
|
2024-12-19 13:00:00+00:00,119.79,119.83,119.34,119.47,2987
|
|
2024-12-19 13:05:00+00:00,119.48,119.66,119.38,119.59,2207
|
|
2024-12-19 13:05:00+00:00,119.48,119.66,119.38,119.59,2207
|
|
2024-12-19 13:10:00+00:00,119.57,119.8,119.41,119.6,2577
|
|
2024-12-19 13:10:00+00:00,119.57,119.8,119.41,119.6,2577
|
|
2024-12-19 13:15:00+00:00,119.6,119.81,119.52,119.77,2693
|
|
2024-12-19 13:15:00+00:00,119.6,119.81,119.52,119.77,2693
|
|
2024-12-19 13:20:00+00:00,119.74,119.87,119.26,119.45,3699
|
|
2024-12-19 13:20:00+00:00,119.74,119.87,119.26,119.45,3699
|
|
2024-12-19 13:25:00+00:00,119.47,119.73,119.43,119.56,2778
|
|
2024-12-19 13:25:00+00:00,119.47,119.73,119.43,119.56,2778
|
|
2024-12-19 13:30:00+00:00,119.54,119.63,119.32,119.4,2404
|
|
2024-12-19 13:30:00+00:00,119.54,119.63,119.32,119.4,2404
|
|
2024-12-19 13:35:00+00:00,119.4,119.58,119.3,119.58,2823
|
|
2024-12-19 13:35:00+00:00,119.4,119.58,119.3,119.58,2823
|
|
2024-12-19 13:40:00+00:00,119.55,119.64,119.05,119.06,4004
|
|
2024-12-19 13:40:00+00:00,119.55,119.64,119.05,119.06,4004
|
|
2024-12-19 13:45:00+00:00,119.08,119.68,119.05,119.63,3731
|
|
2024-12-19 13:45:00+00:00,119.08,119.68,119.05,119.63,3731
|
|
2024-12-19 13:50:00+00:00,119.64,119.83,119.44,119.74,2794
|
|
2024-12-19 13:50:00+00:00,119.64,119.83,119.44,119.74,2794
|
|
2024-12-19 13:55:00+00:00,119.76,120.1,119.66,120.07,3580
|
|
2024-12-19 13:55:00+00:00,119.76,120.1,119.66,120.07,3580
|
|
2024-12-19 14:00:00+00:00,120.05,120.07,119.36,119.54,3586
|
|
2024-12-19 14:00:00+00:00,120.05,120.07,119.36,119.54,3586
|
|
2024-12-19 14:05:00+00:00,119.53,119.71,119.36,119.51,3244
|
|
2024-12-19 14:05:00+00:00,119.53,119.71,119.36,119.51,3244
|
|
2024-12-19 14:10:00+00:00,119.51,119.52,119.2,119.34,2548
|
|
2024-12-19 14:10:00+00:00,119.51,119.52,119.2,119.34,2548
|
|
2024-12-19 14:15:00+00:00,119.35,119.44,119.22,119.34,2124
|
|
2024-12-19 14:15:00+00:00,119.35,119.44,119.22,119.34,2124
|
|
2024-12-19 14:20:00+00:00,119.33,119.39,119.11,119.37,2729
|
|
2024-12-19 14:20:00+00:00,119.33,119.39,119.11,119.37,2729
|
|
2024-12-19 14:25:00+00:00,119.36,119.4,119.2,119.4,1936
|
|
2024-12-19 14:25:00+00:00,119.36,119.4,119.2,119.4,1936
|
|
2024-12-19 14:30:00+00:00,119.4,119.4,119.17,119.18,1967
|
|
2024-12-19 14:30:00+00:00,119.4,119.4,119.17,119.18,1967
|
|
2024-12-19 14:35:00+00:00,119.18,119.26,119.03,119.15,2660
|
|
2024-12-19 14:35:00+00:00,119.18,119.26,119.03,119.15,2660
|
|
2024-12-19 14:40:00+00:00,119.14,119.15,118.81,118.92,5233
|
|
2024-12-19 14:40:00+00:00,119.14,119.15,118.81,118.92,5233
|
|
2024-12-19 14:45:00+00:00,118.93,119.35,118.87,119.28,3520
|
|
2024-12-19 14:45:00+00:00,118.93,119.35,118.87,119.28,3520
|
|
2024-12-19 14:50:00+00:00,119.28,119.52,119.24,119.34,2528
|
|
2024-12-19 14:50:00+00:00,119.28,119.52,119.24,119.34,2528
|
|
2024-12-19 14:55:00+00:00,119.35,119.44,119.18,119.23,1591
|
|
2024-12-19 14:55:00+00:00,119.35,119.44,119.18,119.23,1591
|
|
2024-12-19 15:00:00+00:00,119.23,119.39,119.17,119.29,2364
|
|
2024-12-19 15:00:00+00:00,119.23,119.39,119.17,119.29,2364
|
|
2024-12-19 15:05:00+00:00,119.28,119.29,118.97,119.02,2832
|
|
2024-12-19 15:05:00+00:00,119.28,119.29,118.97,119.02,2832
|
|
2024-12-19 15:10:00+00:00,119.02,119.12,118.81,119.09,3013
|
|
2024-12-19 15:10:00+00:00,119.02,119.12,118.81,119.09,3013
|
|
2024-12-19 15:15:00+00:00,119.09,119.47,119.08,119.41,3134
|
|
2024-12-19 15:15:00+00:00,119.09,119.47,119.08,119.41,3134
|
|
2024-12-19 15:20:00+00:00,119.41,119.58,119.34,119.53,2872
|
|
2024-12-19 15:20:00+00:00,119.41,119.58,119.34,119.53,2872
|
|
2024-12-19 15:25:00+00:00,119.52,119.64,119.36,119.5,2780
|
|
2024-12-19 15:25:00+00:00,119.52,119.64,119.36,119.5,2780
|
|
2024-12-19 15:30:00+00:00,119.52,119.6,119.14,119.15,3133
|
|
2024-12-19 15:30:00+00:00,119.52,119.6,119.14,119.15,3133
|
|
2024-12-19 15:35:00+00:00,119.17,119.53,118.82,119.48,4349
|
|
2024-12-19 15:35:00+00:00,119.17,119.53,118.82,119.48,4349
|
|
2024-12-19 15:40:00+00:00,119.48,119.53,119.14,119.17,3063
|
|
2024-12-19 15:40:00+00:00,119.48,119.53,119.14,119.17,3063
|
|
2024-12-19 15:45:00+00:00,119.16,119.2,118.89,118.94,2807
|
|
2024-12-19 15:45:00+00:00,119.16,119.2,118.89,118.94,2807
|
|
2024-12-19 15:50:00+00:00,118.9,118.9,118.45,118.65,7834
|
|
2024-12-19 15:50:00+00:00,118.9,118.9,118.45,118.65,7834
|
|
2024-12-19 15:55:00+00:00,118.65,119.01,118.63,118.97,11081
|
|
2024-12-19 15:55:00+00:00,118.65,119.01,118.63,118.97,11081
|
|
2024-12-20 09:30:00+00:00,118.0,119.4,117.9,119.36,28401
|
|
2024-12-20 09:30:00+00:00,118.0,119.4,117.9,119.36,28401
|
|
2024-12-20 09:35:00+00:00,119.35,119.8,118.99,119.79,7140
|
|
2024-12-20 09:35:00+00:00,119.35,119.8,118.99,119.79,7140
|
|
2024-12-20 09:40:00+00:00,119.79,119.98,118.92,119.07,5428
|
|
2024-12-20 09:40:00+00:00,119.79,119.98,118.92,119.07,5428
|
|
2024-12-20 09:45:00+00:00,119.05,119.3,118.31,118.31,6011
|
|
2024-12-20 09:45:00+00:00,119.05,119.3,118.31,118.31,6011
|
|
2024-12-20 09:50:00+00:00,118.33,118.76,118.0,118.74,4710
|
|
2024-12-20 09:50:00+00:00,118.33,118.76,118.0,118.74,4710
|
|
2024-12-20 09:55:00+00:00,118.75,119.02,118.39,118.47,3687
|
|
2024-12-20 09:55:00+00:00,118.75,119.02,118.39,118.47,3687
|
|
2024-12-20 10:00:00+00:00,118.5,119.25,118.38,119.23,5258
|
|
2024-12-20 10:00:00+00:00,118.5,119.25,118.38,119.23,5258
|
|
2024-12-20 10:05:00+00:00,119.21,119.47,118.71,118.74,4163
|
|
2024-12-20 10:05:00+00:00,119.21,119.47,118.71,118.74,4163
|
|
2024-12-20 10:10:00+00:00,118.7,119.25,118.48,119.16,3935
|
|
2024-12-20 10:10:00+00:00,118.7,119.25,118.48,119.16,3935
|
|
2024-12-20 10:15:00+00:00,119.12,119.39,119.0,119.33,3553
|
|
2024-12-20 10:15:00+00:00,119.12,119.39,119.0,119.33,3553
|
|
2024-12-20 10:20:00+00:00,119.31,119.73,119.26,119.7,4000
|
|
2024-12-20 10:20:00+00:00,119.31,119.73,119.26,119.7,4000
|
|
2024-12-20 10:25:00+00:00,119.71,120.41,119.6,120.39,5779
|
|
2024-12-20 10:25:00+00:00,119.71,120.41,119.6,120.39,5779
|
|
2024-12-20 10:30:00+00:00,120.36,121.12,120.34,120.76,7768
|
|
2024-12-20 10:30:00+00:00,120.36,121.12,120.34,120.76,7768
|
|
2024-12-20 10:35:00+00:00,120.78,120.85,120.47,120.82,4192
|
|
2024-12-20 10:35:00+00:00,120.78,120.85,120.47,120.82,4192
|
|
2024-12-20 10:40:00+00:00,120.82,120.93,120.36,120.81,4231
|
|
2024-12-20 10:40:00+00:00,120.82,120.93,120.36,120.81,4231
|
|
2024-12-20 10:45:00+00:00,120.8,120.86,120.3,120.36,3493
|
|
2024-12-20 10:45:00+00:00,120.8,120.86,120.3,120.36,3493
|
|
2024-12-20 10:50:00+00:00,120.4,121.09,120.37,121.08,3770
|
|
2024-12-20 10:50:00+00:00,120.4,121.09,120.37,121.08,3770
|
|
2024-12-20 10:55:00+00:00,121.05,121.25,120.66,120.75,3194
|
|
2024-12-20 10:55:00+00:00,121.05,121.25,120.66,120.75,3194
|
|
2024-12-20 11:00:00+00:00,120.76,121.46,120.62,121.33,3671
|
|
2024-12-20 11:00:00+00:00,120.76,121.46,120.62,121.33,3671
|
|
2024-12-20 11:05:00+00:00,121.34,121.42,121.03,121.11,3171
|
|
2024-12-20 11:05:00+00:00,121.34,121.42,121.03,121.11,3171
|
|
2024-12-20 11:10:00+00:00,121.12,121.38,121.07,121.14,3289
|
|
2024-12-20 11:10:00+00:00,121.12,121.38,121.07,121.14,3289
|
|
2024-12-20 11:15:00+00:00,121.12,121.43,121.07,121.32,5636
|
|
2024-12-20 11:15:00+00:00,121.12,121.43,121.07,121.32,5636
|
|
2024-12-20 11:20:00+00:00,121.32,121.59,121.21,121.56,3267
|
|
2024-12-20 11:20:00+00:00,121.32,121.59,121.21,121.56,3267
|
|
2024-12-20 11:25:00+00:00,121.54,121.54,121.02,121.11,3777
|
|
2024-12-20 11:25:00+00:00,121.54,121.54,121.02,121.11,3777
|
|
2024-12-20 11:30:00+00:00,121.11,121.28,121.05,121.08,2391
|
|
2024-12-20 11:30:00+00:00,121.11,121.28,121.05,121.08,2391
|
|
2024-12-20 11:35:00+00:00,121.06,121.61,121.04,121.56,3111
|
|
2024-12-20 11:35:00+00:00,121.06,121.61,121.04,121.56,3111
|
|
2024-12-20 11:40:00+00:00,121.59,121.86,121.48,121.59,5709
|
|
2024-12-20 11:40:00+00:00,121.59,121.86,121.48,121.59,5709
|
|
2024-12-20 11:45:00+00:00,121.59,121.6,121.1,121.27,3462
|
|
2024-12-20 11:45:00+00:00,121.59,121.6,121.1,121.27,3462
|
|
2024-12-20 11:50:00+00:00,121.28,121.28,120.95,121.01,2869
|
|
2024-12-20 11:50:00+00:00,121.28,121.28,120.95,121.01,2869
|
|
2024-12-20 11:55:00+00:00,121.02,121.39,120.96,121.12,2143
|
|
2024-12-20 11:55:00+00:00,121.02,121.39,120.96,121.12,2143
|
|
2024-12-20 12:00:00+00:00,121.14,121.24,120.99,121.06,1613
|
|
2024-12-20 12:00:00+00:00,121.14,121.24,120.99,121.06,1613
|
|
2024-12-20 12:05:00+00:00,121.07,121.42,121.06,121.23,1927
|
|
2024-12-20 12:05:00+00:00,121.07,121.42,121.06,121.23,1927
|
|
2024-12-20 12:10:00+00:00,121.24,121.37,121.09,121.15,1764
|
|
2024-12-20 12:10:00+00:00,121.24,121.37,121.09,121.15,1764
|
|
2024-12-20 12:15:00+00:00,121.11,121.2,120.83,120.97,3837
|
|
2024-12-20 12:15:00+00:00,121.11,121.2,120.83,120.97,3837
|
|
2024-12-20 12:20:00+00:00,120.99,121.1,120.79,121.05,3193
|
|
2024-12-20 12:20:00+00:00,120.99,121.1,120.79,121.05,3193
|
|
2024-12-20 12:25:00+00:00,121.03,121.29,120.95,121.27,1709
|
|
2024-12-20 12:25:00+00:00,121.03,121.29,120.95,121.27,1709
|
|
2024-12-20 12:30:00+00:00,121.23,121.31,120.69,120.91,2821
|
|
2024-12-20 12:30:00+00:00,121.23,121.31,120.69,120.91,2821
|
|
2024-12-20 12:35:00+00:00,120.93,121.14,120.78,121.07,1560
|
|
2024-12-20 12:35:00+00:00,120.93,121.14,120.78,121.07,1560
|
|
2024-12-20 12:40:00+00:00,121.06,121.09,120.78,120.82,1845
|
|
2024-12-20 12:40:00+00:00,121.06,121.09,120.78,120.82,1845
|
|
2024-12-20 12:45:00+00:00,120.82,120.85,120.55,120.61,2632
|
|
2024-12-20 12:45:00+00:00,120.82,120.85,120.55,120.61,2632
|
|
2024-12-20 12:50:00+00:00,120.64,120.68,120.42,120.55,2220
|
|
2024-12-20 12:50:00+00:00,120.64,120.68,120.42,120.55,2220
|
|
2024-12-20 12:55:00+00:00,120.57,120.92,120.56,120.83,2012
|
|
2024-12-20 12:55:00+00:00,120.57,120.92,120.56,120.83,2012
|
|
2024-12-20 13:00:00+00:00,120.82,120.91,120.64,120.69,1625
|
|
2024-12-20 13:00:00+00:00,120.82,120.91,120.64,120.69,1625
|
|
2024-12-20 13:05:00+00:00,120.7,120.98,120.63,120.67,2288
|
|
2024-12-20 13:05:00+00:00,120.7,120.98,120.63,120.67,2288
|
|
2024-12-20 13:10:00+00:00,120.65,120.79,120.45,120.51,2606
|
|
2024-12-20 13:10:00+00:00,120.65,120.79,120.45,120.51,2606
|
|
2024-12-20 13:15:00+00:00,120.53,120.56,120.29,120.43,4075
|
|
2024-12-20 13:15:00+00:00,120.53,120.56,120.29,120.43,4075
|
|
2024-12-20 13:20:00+00:00,120.43,120.47,120.03,120.14,3349
|
|
2024-12-20 13:20:00+00:00,120.43,120.47,120.03,120.14,3349
|
|
2024-12-20 13:25:00+00:00,120.13,120.17,119.69,119.76,4031
|
|
2024-12-20 13:25:00+00:00,120.13,120.17,119.69,119.76,4031
|
|
2024-12-20 13:30:00+00:00,119.76,119.9,119.68,119.8,1999
|
|
2024-12-20 13:30:00+00:00,119.76,119.9,119.68,119.8,1999
|
|
2024-12-20 13:35:00+00:00,119.8,120.08,119.79,119.88,3853
|
|
2024-12-20 13:35:00+00:00,119.8,120.08,119.79,119.88,3853
|
|
2024-12-20 13:40:00+00:00,119.86,120.3,119.81,120.23,2340
|
|
2024-12-20 13:40:00+00:00,119.86,120.3,119.81,120.23,2340
|
|
2024-12-20 13:45:00+00:00,120.24,120.34,120.07,120.1,1553
|
|
2024-12-20 13:45:00+00:00,120.24,120.34,120.07,120.1,1553
|
|
2024-12-20 13:50:00+00:00,120.09,120.44,119.93,120.41,2190
|
|
2024-12-20 13:50:00+00:00,120.09,120.44,119.93,120.41,2190
|
|
2024-12-20 13:55:00+00:00,120.39,120.44,120.14,120.17,1785
|
|
2024-12-20 13:55:00+00:00,120.39,120.44,120.14,120.17,1785
|
|
2024-12-20 14:00:00+00:00,120.18,120.28,119.94,120.12,2729
|
|
2024-12-20 14:00:00+00:00,120.18,120.28,119.94,120.12,2729
|
|
2024-12-20 14:05:00+00:00,120.13,120.23,119.99,120.22,1559
|
|
2024-12-20 14:05:00+00:00,120.13,120.23,119.99,120.22,1559
|
|
2024-12-20 14:10:00+00:00,120.21,120.35,120.06,120.08,1306
|
|
2024-12-20 14:10:00+00:00,120.21,120.35,120.06,120.08,1306
|
|
2024-12-20 14:15:00+00:00,120.07,120.33,120.02,120.27,1256
|
|
2024-12-20 14:15:00+00:00,120.07,120.33,120.02,120.27,1256
|
|
2024-12-20 14:20:00+00:00,120.28,120.4,120.11,120.24,1937
|
|
2024-12-20 14:20:00+00:00,120.28,120.4,120.11,120.24,1937
|
|
2024-12-20 14:25:00+00:00,120.24,120.26,120.01,120.09,2532
|
|
2024-12-20 14:25:00+00:00,120.24,120.26,120.01,120.09,2532
|
|
2024-12-20 14:30:00+00:00,120.09,120.31,120.03,120.27,2156
|
|
2024-12-20 14:30:00+00:00,120.09,120.31,120.03,120.27,2156
|
|
2024-12-20 14:35:00+00:00,120.26,120.45,120.23,120.35,1987
|
|
2024-12-20 14:35:00+00:00,120.26,120.45,120.23,120.35,1987
|
|
2024-12-20 14:40:00+00:00,120.34,120.41,120.22,120.24,1400
|
|
2024-12-20 14:40:00+00:00,120.34,120.41,120.22,120.24,1400
|
|
2024-12-20 14:45:00+00:00,120.25,120.34,120.11,120.15,1598
|
|
2024-12-20 14:45:00+00:00,120.25,120.34,120.11,120.15,1598
|
|
2024-12-20 14:50:00+00:00,120.17,120.22,119.98,120.09,1538
|
|
2024-12-20 14:50:00+00:00,120.17,120.22,119.98,120.09,1538
|
|
2024-12-20 14:55:00+00:00,120.1,120.18,120.01,120.02,1817
|
|
2024-12-20 14:55:00+00:00,120.1,120.18,120.01,120.02,1817
|
|
2024-12-20 15:00:00+00:00,120.02,120.13,119.93,119.99,2453
|
|
2024-12-20 15:00:00+00:00,120.02,120.13,119.93,119.99,2453
|
|
2024-12-20 15:05:00+00:00,120.0,120.15,119.96,119.98,1504
|
|
2024-12-20 15:05:00+00:00,120.0,120.15,119.96,119.98,1504
|
|
2024-12-20 15:10:00+00:00,120.0,120.03,119.76,119.8,2579
|
|
2024-12-20 15:10:00+00:00,120.0,120.03,119.76,119.8,2579
|
|
2024-12-20 15:15:00+00:00,119.78,119.88,119.62,119.88,2632
|
|
2024-12-20 15:15:00+00:00,119.78,119.88,119.62,119.88,2632
|
|
2024-12-20 15:20:00+00:00,119.87,119.92,119.59,119.61,2643
|
|
2024-12-20 15:20:00+00:00,119.87,119.92,119.59,119.61,2643
|
|
2024-12-20 15:25:00+00:00,119.6,119.72,119.52,119.58,2877
|
|
2024-12-20 15:25:00+00:00,119.6,119.72,119.52,119.58,2877
|
|
2024-12-20 15:30:00+00:00,119.58,119.63,118.97,119.07,5663
|
|
2024-12-20 15:30:00+00:00,119.58,119.63,118.97,119.07,5663
|
|
2024-12-20 15:35:00+00:00,119.08,119.45,119.07,119.25,3549
|
|
2024-12-20 15:35:00+00:00,119.08,119.45,119.07,119.25,3549
|
|
2024-12-20 15:40:00+00:00,119.24,119.39,119.04,119.16,2304
|
|
2024-12-20 15:40:00+00:00,119.24,119.39,119.04,119.16,2304
|
|
2024-12-20 15:45:00+00:00,119.16,119.47,119.13,119.38,3576
|
|
2024-12-20 15:45:00+00:00,119.16,119.47,119.13,119.38,3576
|
|
2024-12-20 15:50:00+00:00,119.36,119.68,119.25,119.28,5878
|
|
2024-12-20 15:50:00+00:00,119.36,119.68,119.25,119.28,5878
|
|
2024-12-20 15:55:00+00:00,119.25,119.48,119.04,119.28,9094
|
|
2024-12-20 15:55:00+00:00,119.25,119.48,119.04,119.28,9094
|
|
2024-12-23 09:30:00+00:00,120.71,122.85,120.47,122.75,17050
|
|
2024-12-23 09:30:00+00:00,120.71,122.85,120.47,122.75,17050
|
|
2024-12-23 09:35:00+00:00,122.71,124.05,122.64,123.76,16318
|
|
2024-12-23 09:35:00+00:00,122.71,124.05,122.64,123.76,16318
|
|
2024-12-23 09:40:00+00:00,123.8,124.59,123.6,124.03,14663
|
|
2024-12-23 09:40:00+00:00,123.8,124.59,123.6,124.03,14663
|
|
2024-12-23 09:45:00+00:00,124.06,124.86,123.93,124.08,12287
|
|
2024-12-23 09:45:00+00:00,124.06,124.86,123.93,124.08,12287
|
|
2024-12-23 09:50:00+00:00,124.1,124.46,123.21,123.77,9796
|
|
2024-12-23 09:50:00+00:00,124.1,124.46,123.21,123.77,9796
|
|
2024-12-23 09:55:00+00:00,123.74,124.95,123.64,124.79,9853
|
|
2024-12-23 09:55:00+00:00,123.74,124.95,123.64,124.79,9853
|
|
2024-12-23 10:00:00+00:00,124.8,125.23,124.49,124.9,10189
|
|
2024-12-23 10:00:00+00:00,124.8,125.23,124.49,124.9,10189
|
|
2024-12-23 10:05:00+00:00,124.88,125.04,124.07,124.14,6863
|
|
2024-12-23 10:05:00+00:00,124.88,125.04,124.07,124.14,6863
|
|
2024-12-23 10:10:00+00:00,124.13,124.64,123.76,124.15,11084
|
|
2024-12-23 10:10:00+00:00,124.13,124.64,123.76,124.15,11084
|
|
2024-12-23 10:15:00+00:00,124.07,124.65,124.02,124.48,6143
|
|
2024-12-23 10:15:00+00:00,124.07,124.65,124.02,124.48,6143
|
|
2024-12-23 10:20:00+00:00,124.47,125.2,124.35,125.09,9047
|
|
2024-12-23 10:20:00+00:00,124.47,125.2,124.35,125.09,9047
|
|
2024-12-23 10:25:00+00:00,125.12,125.33,124.63,124.89,6984
|
|
2024-12-23 10:25:00+00:00,125.12,125.33,124.63,124.89,6984
|
|
2024-12-23 10:30:00+00:00,124.89,125.68,124.84,125.64,8324
|
|
2024-12-23 10:30:00+00:00,124.89,125.68,124.84,125.64,8324
|
|
2024-12-23 10:35:00+00:00,125.64,126.07,125.36,126.04,8489
|
|
2024-12-23 10:35:00+00:00,125.64,126.07,125.36,126.04,8489
|
|
2024-12-23 10:40:00+00:00,126.04,126.34,125.52,125.6,8795
|
|
2024-12-23 10:40:00+00:00,126.04,126.34,125.52,125.6,8795
|
|
2024-12-23 10:45:00+00:00,125.61,125.73,125.33,125.67,5777
|
|
2024-12-23 10:45:00+00:00,125.61,125.73,125.33,125.67,5777
|
|
2024-12-23 10:50:00+00:00,125.63,125.81,125.25,125.38,6035
|
|
2024-12-23 10:50:00+00:00,125.63,125.81,125.25,125.38,6035
|
|
2024-12-23 10:55:00+00:00,125.39,126.0,125.28,125.58,5592
|
|
2024-12-23 10:55:00+00:00,125.39,126.0,125.28,125.58,5592
|
|
2024-12-23 11:00:00+00:00,125.57,125.92,125.35,125.81,4388
|
|
2024-12-23 11:00:00+00:00,125.57,125.92,125.35,125.81,4388
|
|
2024-12-23 11:05:00+00:00,125.82,125.99,125.65,125.72,3263
|
|
2024-12-23 11:05:00+00:00,125.82,125.99,125.65,125.72,3263
|
|
2024-12-23 11:10:00+00:00,125.72,125.73,124.95,125.04,6313
|
|
2024-12-23 11:10:00+00:00,125.72,125.73,124.95,125.04,6313
|
|
2024-12-23 11:15:00+00:00,125.03,125.14,124.82,125.1,3896
|
|
2024-12-23 11:15:00+00:00,125.03,125.14,124.82,125.1,3896
|
|
2024-12-23 11:20:00+00:00,125.11,125.11,124.69,124.79,4212
|
|
2024-12-23 11:20:00+00:00,125.11,125.11,124.69,124.79,4212
|
|
2024-12-23 11:25:00+00:00,124.79,125.06,124.74,124.81,2817
|
|
2024-12-23 11:25:00+00:00,124.79,125.06,124.74,124.81,2817
|
|
2024-12-23 11:30:00+00:00,124.83,124.89,124.46,124.54,3943
|
|
2024-12-23 11:30:00+00:00,124.83,124.89,124.46,124.54,3943
|
|
2024-12-23 11:35:00+00:00,124.55,124.73,124.53,124.62,2915
|
|
2024-12-23 11:35:00+00:00,124.55,124.73,124.53,124.62,2915
|
|
2024-12-23 11:40:00+00:00,124.6,125.11,124.57,125.02,4344
|
|
2024-12-23 11:40:00+00:00,124.6,125.11,124.57,125.02,4344
|
|
2024-12-23 11:45:00+00:00,125.02,125.08,124.7,124.75,2903
|
|
2024-12-23 11:45:00+00:00,125.02,125.08,124.7,124.75,2903
|
|
2024-12-23 11:50:00+00:00,124.74,124.99,124.67,124.96,2729
|
|
2024-12-23 11:50:00+00:00,124.74,124.99,124.67,124.96,2729
|
|
2024-12-23 11:55:00+00:00,124.95,125.17,124.85,125.15,2293
|
|
2024-12-23 11:55:00+00:00,124.95,125.17,124.85,125.15,2293
|
|
2024-12-23 12:00:00+00:00,125.15,125.15,124.84,124.94,2622
|
|
2024-12-23 12:00:00+00:00,125.15,125.15,124.84,124.94,2622
|
|
2024-12-23 12:05:00+00:00,124.92,125.01,124.79,124.94,1570
|
|
2024-12-23 12:05:00+00:00,124.92,125.01,124.79,124.94,1570
|
|
2024-12-23 12:10:00+00:00,124.93,124.99,124.62,124.66,2156
|
|
2024-12-23 12:10:00+00:00,124.93,124.99,124.62,124.66,2156
|
|
2024-12-23 12:15:00+00:00,124.66,124.8,124.6,124.72,1387
|
|
2024-12-23 12:15:00+00:00,124.66,124.8,124.6,124.72,1387
|
|
2024-12-23 12:20:00+00:00,124.72,124.79,124.52,124.7,2145
|
|
2024-12-23 12:20:00+00:00,124.72,124.79,124.52,124.7,2145
|
|
2024-12-23 12:25:00+00:00,124.69,124.83,124.62,124.66,1768
|
|
2024-12-23 12:25:00+00:00,124.69,124.83,124.62,124.66,1768
|
|
2024-12-23 12:30:00+00:00,124.67,124.99,124.4,124.86,3019
|
|
2024-12-23 12:30:00+00:00,124.67,124.99,124.4,124.86,3019
|
|
2024-12-23 12:35:00+00:00,124.86,125.21,124.49,125.19,3901
|
|
2024-12-23 12:35:00+00:00,124.86,125.21,124.49,125.19,3901
|
|
2024-12-23 12:40:00+00:00,125.2,125.26,125.05,125.22,2558
|
|
2024-12-23 12:40:00+00:00,125.2,125.26,125.05,125.22,2558
|
|
2024-12-23 12:45:00+00:00,125.21,125.5,125.21,125.45,2904
|
|
2024-12-23 12:45:00+00:00,125.21,125.5,125.21,125.45,2904
|
|
2024-12-23 12:50:00+00:00,125.43,125.45,125.01,125.09,2156
|
|
2024-12-23 12:50:00+00:00,125.43,125.45,125.01,125.09,2156
|
|
2024-12-23 12:55:00+00:00,125.09,125.23,125.02,125.18,1629
|
|
2024-12-23 12:55:00+00:00,125.09,125.23,125.02,125.18,1629
|
|
2024-12-23 13:00:00+00:00,125.19,125.35,125.04,125.18,2331
|
|
2024-12-23 13:00:00+00:00,125.19,125.35,125.04,125.18,2331
|
|
2024-12-23 13:05:00+00:00,125.18,125.48,125.17,125.44,1827
|
|
2024-12-23 13:05:00+00:00,125.18,125.48,125.17,125.44,1827
|
|
2024-12-23 13:10:00+00:00,125.44,125.61,125.34,125.38,2396
|
|
2024-12-23 13:10:00+00:00,125.44,125.61,125.34,125.38,2396
|
|
2024-12-23 13:15:00+00:00,125.38,125.49,125.14,125.18,1850
|
|
2024-12-23 13:15:00+00:00,125.38,125.49,125.14,125.18,1850
|
|
2024-12-23 13:20:00+00:00,125.17,125.29,124.96,125.01,2280
|
|
2024-12-23 13:20:00+00:00,125.17,125.29,124.96,125.01,2280
|
|
2024-12-23 13:25:00+00:00,125.02,125.19,124.92,125.01,1646
|
|
2024-12-23 13:25:00+00:00,125.02,125.19,124.92,125.01,1646
|
|
2024-12-23 13:30:00+00:00,125.01,125.21,124.98,125.12,1689
|
|
2024-12-23 13:30:00+00:00,125.01,125.21,124.98,125.12,1689
|
|
2024-12-23 13:35:00+00:00,125.12,125.33,125.11,125.28,1706
|
|
2024-12-23 13:35:00+00:00,125.12,125.33,125.11,125.28,1706
|
|
2024-12-23 13:40:00+00:00,125.29,125.29,124.81,124.87,2805
|
|
2024-12-23 13:40:00+00:00,125.29,125.29,124.81,124.87,2805
|
|
2024-12-23 13:45:00+00:00,124.87,124.9,124.7,124.77,1953
|
|
2024-12-23 13:45:00+00:00,124.87,124.9,124.7,124.77,1953
|
|
2024-12-23 13:50:00+00:00,124.75,124.89,124.59,124.64,2087
|
|
2024-12-23 13:50:00+00:00,124.75,124.89,124.59,124.64,2087
|
|
2024-12-23 13:55:00+00:00,124.64,124.94,124.63,124.71,2250
|
|
2024-12-23 13:55:00+00:00,124.64,124.94,124.63,124.71,2250
|
|
2024-12-23 14:00:00+00:00,124.71,124.91,124.65,124.76,1538
|
|
2024-12-23 14:00:00+00:00,124.71,124.91,124.65,124.76,1538
|
|
2024-12-23 14:05:00+00:00,124.75,124.86,124.65,124.77,1989
|
|
2024-12-23 14:05:00+00:00,124.75,124.86,124.65,124.77,1989
|
|
2024-12-23 14:10:00+00:00,124.77,124.89,124.63,124.89,1528
|
|
2024-12-23 14:10:00+00:00,124.77,124.89,124.63,124.89,1528
|
|
2024-12-23 14:15:00+00:00,124.89,124.99,124.8,124.93,1585
|
|
2024-12-23 14:15:00+00:00,124.89,124.99,124.8,124.93,1585
|
|
2024-12-23 14:20:00+00:00,124.93,125.08,124.89,125.05,1423
|
|
2024-12-23 14:20:00+00:00,124.93,125.08,124.89,125.05,1423
|
|
2024-12-23 14:25:00+00:00,125.06,125.07,124.67,124.78,1556
|
|
2024-12-23 14:25:00+00:00,125.06,125.07,124.67,124.78,1556
|
|
2024-12-23 14:30:00+00:00,124.78,124.81,124.7,124.75,1712
|
|
2024-12-23 14:30:00+00:00,124.78,124.81,124.7,124.75,1712
|
|
2024-12-23 14:35:00+00:00,124.75,124.77,124.42,124.43,2038
|
|
2024-12-23 14:35:00+00:00,124.75,124.77,124.42,124.43,2038
|
|
2024-12-23 14:40:00+00:00,124.44,124.58,124.41,124.52,2063
|
|
2024-12-23 14:40:00+00:00,124.44,124.58,124.41,124.52,2063
|
|
2024-12-23 14:45:00+00:00,124.51,124.64,124.27,124.31,2477
|
|
2024-12-23 14:45:00+00:00,124.51,124.64,124.27,124.31,2477
|
|
2024-12-23 14:50:00+00:00,124.32,124.35,124.15,124.32,3448
|
|
2024-12-23 14:50:00+00:00,124.32,124.35,124.15,124.32,3448
|
|
2024-12-23 14:55:00+00:00,124.32,124.34,124.01,124.04,2613
|
|
2024-12-23 14:55:00+00:00,124.32,124.34,124.01,124.04,2613
|
|
2024-12-23 15:00:00+00:00,124.03,124.28,123.93,124.21,3649
|
|
2024-12-23 15:00:00+00:00,124.03,124.28,123.93,124.21,3649
|
|
2024-12-23 15:05:00+00:00,124.21,124.21,123.93,124.03,2854
|
|
2024-12-23 15:05:00+00:00,124.21,124.21,123.93,124.03,2854
|
|
2024-12-23 15:10:00+00:00,124.05,124.36,123.92,124.35,2875
|
|
2024-12-23 15:10:00+00:00,124.05,124.36,123.92,124.35,2875
|
|
2024-12-23 15:15:00+00:00,124.34,124.41,123.85,124.01,3632
|
|
2024-12-23 15:15:00+00:00,124.34,124.41,123.85,124.01,3632
|
|
2024-12-23 15:20:00+00:00,124.01,124.12,123.96,124.07,1829
|
|
2024-12-23 15:20:00+00:00,124.01,124.12,123.96,124.07,1829
|
|
2024-12-23 15:25:00+00:00,124.07,124.42,124.07,124.41,2190
|
|
2024-12-23 15:25:00+00:00,124.07,124.42,124.07,124.41,2190
|
|
2024-12-23 15:30:00+00:00,124.4,124.57,124.36,124.54,2990
|
|
2024-12-23 15:30:00+00:00,124.4,124.57,124.36,124.54,2990
|
|
2024-12-23 15:35:00+00:00,124.55,124.71,124.4,124.6,2781
|
|
2024-12-23 15:35:00+00:00,124.55,124.71,124.4,124.6,2781
|
|
2024-12-23 15:40:00+00:00,124.62,124.86,124.56,124.67,2915
|
|
2024-12-23 15:40:00+00:00,124.62,124.86,124.56,124.67,2915
|
|
2024-12-23 15:45:00+00:00,124.69,124.78,124.61,124.73,2860
|
|
2024-12-23 15:45:00+00:00,124.69,124.78,124.61,124.73,2860
|
|
2024-12-23 15:50:00+00:00,124.73,124.76,124.52,124.62,5008
|
|
2024-12-23 15:50:00+00:00,124.73,124.76,124.52,124.62,5008
|
|
2024-12-23 15:55:00+00:00,124.61,124.7,124.34,124.63,14910
|
|
2024-12-23 15:55:00+00:00,124.61,124.7,124.34,124.63,14910
|
|
2024-12-24 09:30:00+00:00,127.51,127.51,125.11,125.62,23625
|
|
2024-12-24 09:30:00+00:00,127.51,127.51,125.11,125.62,23625
|
|
2024-12-24 09:35:00+00:00,125.6,125.72,124.7,124.76,14951
|
|
2024-12-24 09:35:00+00:00,125.6,125.72,124.7,124.76,14951
|
|
2024-12-24 09:40:00+00:00,124.76,125.92,124.66,125.8,11618
|
|
2024-12-24 09:40:00+00:00,124.76,125.92,124.66,125.8,11618
|
|
2024-12-24 09:45:00+00:00,125.78,126.24,125.66,125.82,9300
|
|
2024-12-24 09:45:00+00:00,125.78,126.24,125.66,125.82,9300
|
|
2024-12-24 09:50:00+00:00,125.82,125.98,125.35,125.55,6271
|
|
2024-12-24 09:50:00+00:00,125.82,125.98,125.35,125.55,6271
|
|
2024-12-24 09:55:00+00:00,125.54,126.05,125.49,126.01,6389
|
|
2024-12-24 09:55:00+00:00,125.54,126.05,125.49,126.01,6389
|
|
2024-12-24 10:00:00+00:00,126.05,126.45,125.99,126.43,6820
|
|
2024-12-24 10:00:00+00:00,126.05,126.45,125.99,126.43,6820
|
|
2024-12-24 10:05:00+00:00,126.42,126.54,126.11,126.16,5344
|
|
2024-12-24 10:05:00+00:00,126.42,126.54,126.11,126.16,5344
|
|
2024-12-24 10:10:00+00:00,126.16,126.18,125.61,125.73,5048
|
|
2024-12-24 10:10:00+00:00,126.16,126.18,125.61,125.73,5048
|
|
2024-12-24 10:15:00+00:00,125.73,125.96,125.7,125.82,2717
|
|
2024-12-24 10:15:00+00:00,125.73,125.96,125.7,125.82,2717
|
|
2024-12-24 10:20:00+00:00,125.83,126.01,125.61,125.94,3528
|
|
2024-12-24 10:20:00+00:00,125.83,126.01,125.61,125.94,3528
|
|
2024-12-24 10:25:00+00:00,125.95,126.01,125.35,125.46,4503
|
|
2024-12-24 10:25:00+00:00,125.95,126.01,125.35,125.46,4503
|
|
2024-12-24 10:30:00+00:00,125.45,125.55,125.19,125.3,4267
|
|
2024-12-24 10:30:00+00:00,125.45,125.55,125.19,125.3,4267
|
|
2024-12-24 10:35:00+00:00,125.31,125.45,124.91,124.98,5191
|
|
2024-12-24 10:35:00+00:00,125.31,125.45,124.91,124.98,5191
|
|
2024-12-24 10:40:00+00:00,124.98,125.34,124.96,125.31,4178
|
|
2024-12-24 10:40:00+00:00,124.98,125.34,124.96,125.31,4178
|
|
2024-12-24 10:45:00+00:00,125.32,125.55,125.23,125.34,3165
|
|
2024-12-24 10:45:00+00:00,125.32,125.55,125.23,125.34,3165
|
|
2024-12-24 10:50:00+00:00,125.33,125.44,125.2,125.34,2428
|
|
2024-12-24 10:50:00+00:00,125.33,125.44,125.2,125.34,2428
|
|
2024-12-24 10:55:00+00:00,125.34,125.74,125.32,125.71,2430
|
|
2024-12-24 10:55:00+00:00,125.34,125.74,125.32,125.71,2430
|
|
2024-12-24 11:00:00+00:00,125.72,125.94,125.6,125.93,3433
|
|
2024-12-24 11:00:00+00:00,125.72,125.94,125.6,125.93,3433
|
|
2024-12-24 11:05:00+00:00,125.93,126.12,125.75,126.1,3143
|
|
2024-12-24 11:05:00+00:00,125.93,126.12,125.75,126.1,3143
|
|
2024-12-24 11:10:00+00:00,126.11,126.11,125.76,125.89,2872
|
|
2024-12-24 11:10:00+00:00,126.11,126.11,125.76,125.89,2872
|
|
2024-12-24 11:15:00+00:00,125.89,126.04,125.78,125.86,2579
|
|
2024-12-24 11:15:00+00:00,125.89,126.04,125.78,125.86,2579
|
|
2024-12-24 11:20:00+00:00,125.86,125.98,125.77,125.93,1947
|
|
2024-12-24 11:20:00+00:00,125.86,125.98,125.77,125.93,1947
|
|
2024-12-24 11:25:00+00:00,125.92,126.08,125.91,126.02,2244
|
|
2024-12-24 11:25:00+00:00,125.92,126.08,125.91,126.02,2244
|
|
2024-12-24 11:30:00+00:00,126.01,126.01,125.7,125.94,2749
|
|
2024-12-24 11:30:00+00:00,126.01,126.01,125.7,125.94,2749
|
|
2024-12-24 11:35:00+00:00,125.94,126.04,125.76,125.91,2715
|
|
2024-12-24 11:35:00+00:00,125.94,126.04,125.76,125.91,2715
|
|
2024-12-24 11:40:00+00:00,125.91,126.14,125.9,126.13,1835
|
|
2024-12-24 11:40:00+00:00,125.91,126.14,125.9,126.13,1835
|
|
2024-12-24 11:45:00+00:00,126.12,126.14,125.95,125.96,1938
|
|
2024-12-24 11:45:00+00:00,126.12,126.14,125.95,125.96,1938
|
|
2024-12-24 11:50:00+00:00,125.96,126.08,125.79,126.01,2470
|
|
2024-12-24 11:50:00+00:00,125.96,126.08,125.79,126.01,2470
|
|
2024-12-24 11:55:00+00:00,126.03,126.18,125.87,125.88,2170
|
|
2024-12-24 11:55:00+00:00,126.03,126.18,125.87,125.88,2170
|
|
2024-12-24 12:00:00+00:00,125.88,126.04,125.83,125.95,2028
|
|
2024-12-24 12:00:00+00:00,125.88,126.04,125.83,125.95,2028
|
|
2024-12-24 12:05:00+00:00,125.95,126.06,125.93,126.0,1661
|
|
2024-12-24 12:05:00+00:00,125.95,126.06,125.93,126.0,1661
|
|
2024-12-24 12:10:00+00:00,126.0,126.38,126.0,126.38,2520
|
|
2024-12-24 12:10:00+00:00,126.0,126.38,126.0,126.38,2520
|
|
2024-12-24 12:15:00+00:00,126.38,126.39,126.1,126.22,1936
|
|
2024-12-24 12:15:00+00:00,126.38,126.39,126.1,126.22,1936
|
|
2024-12-24 12:20:00+00:00,126.21,126.32,126.17,126.21,1901
|
|
2024-12-24 12:20:00+00:00,126.21,126.32,126.17,126.21,1901
|
|
2024-12-24 12:25:00+00:00,126.21,126.34,126.18,126.31,1705
|
|
2024-12-24 12:25:00+00:00,126.21,126.34,126.18,126.31,1705
|
|
2024-12-24 12:30:00+00:00,126.31,126.37,126.07,126.09,2035
|
|
2024-12-24 12:30:00+00:00,126.31,126.37,126.07,126.09,2035
|
|
2024-12-24 12:35:00+00:00,126.09,126.12,125.83,125.86,2848
|
|
2024-12-24 12:35:00+00:00,126.09,126.12,125.83,125.86,2848
|
|
2024-12-24 12:40:00+00:00,125.86,125.99,125.77,125.86,2529
|
|
2024-12-24 12:40:00+00:00,125.86,125.99,125.77,125.86,2529
|
|
2024-12-24 12:45:00+00:00,125.86,125.89,125.66,125.84,2813
|
|
2024-12-24 12:45:00+00:00,125.86,125.89,125.66,125.84,2813
|
|
2024-12-24 12:50:00+00:00,125.85,126.1,125.85,126.09,3180
|
|
2024-12-24 12:50:00+00:00,125.85,126.1,125.85,126.09,3180
|
|
2024-12-24 12:55:00+00:00,126.08,126.35,125.87,126.33,5964
|
|
2024-12-24 12:55:00+00:00,126.08,126.35,125.87,126.33,5964
|
|
2024-12-26 09:30:00+00:00,125.68,126.18,125.39,126.11,7377
|
|
2024-12-26 09:35:00+00:00,126.11,126.74,125.87,126.35,6081
|
|
2024-12-26 09:40:00+00:00,126.38,127.23,126.25,127.17,7283
|
|
2024-12-26 09:45:00+00:00,127.17,127.3,126.64,126.78,6070
|
|
2024-12-26 09:50:00+00:00,126.78,126.8,125.66,125.77,6036
|
|
2024-12-26 09:55:00+00:00,125.78,126.04,125.63,125.94,4646
|
|
2024-12-26 10:00:00+00:00,125.93,125.95,125.52,125.89,4266
|
|
2024-12-26 10:05:00+00:00,125.89,126.14,125.53,125.6,3677
|
|
2024-12-26 10:10:00+00:00,125.58,125.8,125.49,125.65,3268
|
|
2024-12-26 10:15:00+00:00,125.64,125.8,125.55,125.65,2233
|
|
2024-12-26 10:20:00+00:00,125.64,125.88,125.34,125.78,3547
|
|
2024-12-26 10:25:00+00:00,125.77,126.1,125.76,125.77,3122
|
|
2024-12-26 10:30:00+00:00,125.78,125.92,125.66,125.77,2355
|
|
2024-12-26 10:35:00+00:00,125.8,125.99,125.77,125.87,1703
|
|
2024-12-26 10:40:00+00:00,125.88,125.94,125.58,125.58,2298
|
|
2024-12-26 10:45:00+00:00,125.62,125.95,125.56,125.77,1811
|
|
2024-12-26 10:50:00+00:00,125.78,126.38,125.73,126.16,4035
|
|
2024-12-26 10:55:00+00:00,126.13,126.35,126.04,126.26,2232
|
|
2024-12-26 11:00:00+00:00,126.24,126.28,126.03,126.2,1805
|
|
2024-12-26 11:05:00+00:00,126.2,126.29,126.1,126.15,1436
|
|
2024-12-26 11:10:00+00:00,126.16,126.37,126.1,126.22,1507
|
|
2024-12-26 11:15:00+00:00,126.21,126.23,125.91,126.02,2518
|
|
2024-12-26 11:20:00+00:00,126.02,126.05,125.79,125.88,1759
|
|
2024-12-26 11:25:00+00:00,125.87,125.95,125.73,125.94,1231
|
|
2024-12-26 11:30:00+00:00,125.94,126.2,125.93,126.17,1518
|
|
2024-12-26 11:35:00+00:00,126.16,126.3,126.1,126.14,1635
|
|
2024-12-26 11:40:00+00:00,126.13,126.3,126.0,126.23,1597
|
|
2024-12-26 11:45:00+00:00,126.21,126.24,125.94,125.99,2397
|
|
2024-12-26 11:50:00+00:00,126.0,126.01,125.74,125.76,2192
|
|
2024-12-26 11:55:00+00:00,125.76,126.09,125.75,126.06,2077
|
|
2024-12-26 12:00:00+00:00,126.05,126.07,125.86,125.9,1595
|
|
2024-12-26 12:05:00+00:00,125.91,125.95,125.82,125.86,1364
|
|
2024-12-26 12:10:00+00:00,125.87,126.13,125.86,126.07,1466
|
|
2024-12-26 12:15:00+00:00,126.08,126.22,126.02,126.05,1260
|
|
2024-12-26 12:20:00+00:00,126.05,126.05,125.89,126.0,1335
|
|
2024-12-26 12:25:00+00:00,125.99,126.04,125.8,125.87,1467
|
|
2024-12-26 12:30:00+00:00,125.87,126.12,125.84,126.12,1615
|
|
2024-12-26 12:35:00+00:00,126.11,126.15,125.91,125.95,2209
|
|
2024-12-26 12:40:00+00:00,125.92,126.02,125.86,125.92,1353
|
|
2024-12-26 12:45:00+00:00,125.93,125.97,125.41,125.58,2807
|
|
2024-12-26 12:50:00+00:00,125.56,125.58,125.31,125.5,2437
|
|
2024-12-26 12:55:00+00:00,125.52,125.59,125.35,125.49,1870
|
|
2024-12-26 13:00:00+00:00,125.48,125.59,125.42,125.57,1423
|
|
2024-12-26 13:05:00+00:00,125.57,125.69,125.47,125.67,1559
|
|
2024-12-26 13:10:00+00:00,125.66,125.68,125.42,125.45,1708
|
|
2024-12-26 13:15:00+00:00,125.43,125.55,125.42,125.51,1369
|
|
2024-12-26 13:20:00+00:00,125.5,125.53,125.35,125.48,2340
|
|
2024-12-26 13:25:00+00:00,125.49,125.6,125.38,125.46,1373
|
|
2024-12-26 13:30:00+00:00,125.47,125.62,125.42,125.5,1143
|
|
2024-12-26 13:35:00+00:00,125.51,125.75,125.51,125.65,1670
|
|
2024-12-26 13:40:00+00:00,125.68,125.71,125.32,125.41,2127
|
|
2024-12-26 13:45:00+00:00,125.43,125.77,125.42,125.74,1441
|
|
2024-12-26 13:50:00+00:00,125.73,125.74,125.56,125.62,834
|
|
2024-12-26 13:55:00+00:00,125.6,125.74,125.53,125.64,863
|
|
2024-12-26 14:00:00+00:00,125.63,125.63,125.47,125.52,996
|
|
2024-12-26 14:05:00+00:00,125.5,125.58,125.43,125.56,986
|
|
2024-12-26 14:10:00+00:00,125.55,125.63,125.52,125.58,993
|
|
2024-12-26 14:15:00+00:00,125.58,125.6,125.47,125.54,758
|
|
2024-12-26 14:20:00+00:00,125.54,125.63,125.51,125.61,852
|
|
2024-12-26 14:25:00+00:00,125.62,125.63,125.51,125.55,799
|
|
2024-12-26 14:30:00+00:00,125.55,125.63,125.49,125.56,706
|
|
2024-12-26 14:35:00+00:00,125.55,125.73,125.51,125.73,1165
|
|
2024-12-26 14:40:00+00:00,125.74,125.91,125.72,125.83,1528
|
|
2024-12-26 14:45:00+00:00,125.83,125.91,125.77,125.78,918
|
|
2024-12-26 14:50:00+00:00,125.78,125.83,125.68,125.69,993
|
|
2024-12-26 14:55:00+00:00,125.69,125.76,125.65,125.71,1082
|
|
2024-12-26 15:00:00+00:00,125.71,125.78,125.62,125.75,1203
|
|
2024-12-26 15:05:00+00:00,125.74,125.95,125.73,125.92,1299
|
|
2024-12-26 15:10:00+00:00,125.92,125.92,125.63,125.63,1280
|
|
2024-12-26 15:15:00+00:00,125.64,125.84,125.64,125.77,1185
|
|
2024-12-26 15:20:00+00:00,125.78,125.83,125.7,125.82,1050
|
|
2024-12-26 15:25:00+00:00,125.82,125.87,125.74,125.77,1564
|
|
2024-12-26 15:30:00+00:00,125.76,125.87,125.71,125.81,1670
|
|
2024-12-26 15:35:00+00:00,125.81,125.87,125.66,125.72,1234
|
|
2024-12-26 15:40:00+00:00,125.72,125.78,125.66,125.69,1289
|
|
2024-12-26 15:45:00+00:00,125.69,125.87,125.62,125.71,1568
|
|
2024-12-26 15:50:00+00:00,125.71,125.71,125.36,125.44,3332
|
|
2024-12-26 15:55:00+00:00,125.43,125.45,125.05,125.07,8599
|
|
2024-12-27 09:30:00+00:00,124.37,124.82,124.05,124.33,7446
|
|
2024-12-27 09:35:00+00:00,124.37,125.21,124.2,124.55,5908
|
|
2024-12-27 09:40:00+00:00,124.55,125.05,124.46,124.56,4218
|
|
2024-12-27 09:45:00+00:00,124.56,125.91,124.45,125.71,8793
|
|
2024-12-27 09:50:00+00:00,125.7,125.75,125.02,125.03,6718
|
|
2024-12-27 09:55:00+00:00,125.02,125.04,123.67,123.71,6953
|
|
2024-12-27 10:00:00+00:00,123.7,123.82,122.59,122.59,10288
|
|
2024-12-27 10:05:00+00:00,122.63,123.1,122.5,123.03,8033
|
|
2024-12-27 10:10:00+00:00,123.03,123.07,122.61,122.89,4326
|
|
2024-12-27 10:15:00+00:00,122.88,122.9,122.26,122.43,4980
|
|
2024-12-27 10:20:00+00:00,122.44,122.98,122.3,122.81,4800
|
|
2024-12-27 10:25:00+00:00,122.84,122.98,122.72,122.82,2612
|
|
2024-12-27 10:30:00+00:00,122.81,123.01,122.52,122.83,3747
|
|
2024-12-27 10:35:00+00:00,122.83,123.11,122.72,123.08,2332
|
|
2024-12-27 10:40:00+00:00,123.08,123.47,122.94,123.29,3924
|
|
2024-12-27 10:45:00+00:00,123.28,123.56,123.16,123.54,2620
|
|
2024-12-27 10:50:00+00:00,123.55,123.65,123.39,123.61,2055
|
|
2024-12-27 10:55:00+00:00,123.59,123.69,123.43,123.54,2192
|
|
2024-12-27 11:00:00+00:00,123.5,123.58,123.14,123.15,2421
|
|
2024-12-27 11:05:00+00:00,123.18,123.68,123.06,123.65,2125
|
|
2024-12-27 11:10:00+00:00,123.62,123.8,123.46,123.59,2287
|
|
2024-12-27 11:15:00+00:00,123.6,123.83,123.52,123.79,1961
|
|
2024-12-27 11:20:00+00:00,123.81,124.07,123.71,123.98,2967
|
|
2024-12-27 11:25:00+00:00,123.98,124.42,123.98,124.42,2856
|
|
2024-12-27 11:30:00+00:00,124.41,124.42,124.22,124.3,2149
|
|
2024-12-27 11:35:00+00:00,124.31,124.59,124.16,124.5,2280
|
|
2024-12-27 11:40:00+00:00,124.5,124.58,124.23,124.34,1711
|
|
2024-12-27 11:45:00+00:00,124.35,124.43,124.2,124.28,1658
|
|
2024-12-27 11:50:00+00:00,124.29,124.32,123.93,123.99,2272
|
|
2024-12-27 11:55:00+00:00,123.99,124.29,123.95,123.97,2038
|
|
2024-12-27 12:00:00+00:00,123.99,124.22,123.96,124.07,1315
|
|
2024-12-27 12:05:00+00:00,124.07,124.14,123.88,124.09,1074
|
|
2024-12-27 12:10:00+00:00,124.08,124.3,124.08,124.13,1854
|
|
2024-12-27 12:15:00+00:00,124.15,124.21,123.92,124.08,1792
|
|
2024-12-27 12:20:00+00:00,124.06,124.25,124.0,124.09,1341
|
|
2024-12-27 12:25:00+00:00,124.1,124.37,124.04,124.31,1470
|
|
2024-12-27 12:30:00+00:00,124.3,124.51,124.28,124.42,1965
|
|
2024-12-27 12:35:00+00:00,124.4,124.44,123.97,124.17,1450
|
|
2024-12-27 12:40:00+00:00,124.18,124.44,124.17,124.41,1207
|
|
2024-12-27 12:45:00+00:00,124.39,124.46,124.25,124.36,1092
|
|
2024-12-27 12:50:00+00:00,124.37,124.62,124.37,124.54,1707
|
|
2024-12-27 12:55:00+00:00,124.51,124.56,124.36,124.42,1545
|
|
2024-12-27 13:00:00+00:00,124.4,124.64,124.39,124.59,1230
|
|
2024-12-27 13:05:00+00:00,124.6,124.64,124.31,124.46,1047
|
|
2024-12-27 13:10:00+00:00,124.47,124.79,124.43,124.77,1675
|
|
2024-12-27 13:15:00+00:00,124.78,124.86,124.57,124.64,2170
|
|
2024-12-27 13:20:00+00:00,124.65,124.77,124.57,124.75,885
|
|
2024-12-27 13:25:00+00:00,124.75,124.83,124.45,124.56,1417
|
|
2024-12-27 13:30:00+00:00,124.55,124.78,124.47,124.74,1052
|
|
2024-12-27 13:35:00+00:00,124.73,124.81,124.66,124.71,1166
|
|
2024-12-27 13:40:00+00:00,124.71,124.84,124.66,124.74,1282
|
|
2024-12-27 13:45:00+00:00,124.75,124.86,124.66,124.82,1375
|
|
2024-12-27 13:50:00+00:00,124.84,125.18,124.82,125.15,2840
|
|
2024-12-27 13:55:00+00:00,125.15,125.36,125.12,125.34,2508
|
|
2024-12-27 14:00:00+00:00,125.33,125.5,125.26,125.49,3808
|
|
2024-12-27 14:05:00+00:00,125.49,125.62,125.4,125.47,3372
|
|
2024-12-27 14:10:00+00:00,125.47,125.62,125.31,125.41,3034
|
|
2024-12-27 14:15:00+00:00,125.4,125.54,125.32,125.52,2156
|
|
2024-12-27 14:20:00+00:00,125.52,125.54,125.2,125.32,2148
|
|
2024-12-27 14:25:00+00:00,125.33,125.42,125.21,125.39,1607
|
|
2024-12-27 14:30:00+00:00,125.4,125.69,125.38,125.64,2290
|
|
2024-12-27 14:35:00+00:00,125.64,125.7,125.54,125.6,2637
|
|
2024-12-27 14:40:00+00:00,125.61,125.8,125.6,125.77,3059
|
|
2024-12-27 14:45:00+00:00,125.78,125.89,125.75,125.83,2796
|
|
2024-12-27 14:50:00+00:00,125.84,125.91,125.76,125.9,1840
|
|
2024-12-27 14:55:00+00:00,125.9,126.18,125.88,126.09,3841
|
|
2024-12-27 15:00:00+00:00,126.07,126.08,125.71,125.9,3979
|
|
2024-12-27 15:05:00+00:00,125.91,125.95,125.57,125.7,3886
|
|
2024-12-27 15:10:00+00:00,125.7,125.72,125.21,125.27,5740
|
|
2024-12-27 15:15:00+00:00,125.27,125.4,125.22,125.3,2377
|
|
2024-12-27 15:20:00+00:00,125.31,125.36,125.12,125.34,2845
|
|
2024-12-27 15:25:00+00:00,125.33,125.38,125.08,125.27,2428
|
|
2024-12-27 15:30:00+00:00,125.26,125.33,125.14,125.26,2095
|
|
2024-12-27 15:35:00+00:00,125.25,125.26,124.94,124.97,2728
|
|
2024-12-27 15:40:00+00:00,124.98,125.15,124.82,124.9,2535
|
|
2024-12-27 15:45:00+00:00,124.91,125.11,124.76,125.08,3551
|
|
2024-12-27 15:50:00+00:00,125.12,125.52,125.02,125.1,6180
|
|
2024-12-27 15:55:00+00:00,125.1,125.28,124.95,125.27,7698
|
|
2024-12-30 09:30:00+00:00,123.62,124.1,122.5,122.82,12302
|
|
2024-12-30 09:35:00+00:00,122.77,123.44,122.35,123.36,8485
|
|
2024-12-30 09:40:00+00:00,123.4,123.65,122.84,123.24,5850
|
|
2024-12-30 09:45:00+00:00,123.25,123.33,122.73,122.93,4136
|
|
2024-12-30 09:50:00+00:00,122.95,123.4,122.93,123.18,4745
|
|
2024-12-30 09:55:00+00:00,123.19,123.5,122.8,122.85,4035
|
|
2024-12-30 10:00:00+00:00,122.84,123.21,122.52,123.08,4787
|
|
2024-12-30 10:05:00+00:00,123.09,123.25,122.84,122.87,2678
|
|
2024-12-30 10:10:00+00:00,122.87,123.62,122.66,123.59,4651
|
|
2024-12-30 10:15:00+00:00,123.58,123.61,122.85,122.94,3727
|
|
2024-12-30 10:20:00+00:00,122.94,123.05,122.53,122.58,3750
|
|
2024-12-30 10:25:00+00:00,122.59,122.99,122.54,122.7,2336
|
|
2024-12-30 10:30:00+00:00,122.7,122.85,122.45,122.68,4184
|
|
2024-12-30 10:35:00+00:00,122.65,123.24,122.47,123.24,3235
|
|
2024-12-30 10:40:00+00:00,123.23,123.36,123.04,123.34,3103
|
|
2024-12-30 10:45:00+00:00,123.35,123.49,123.02,123.13,2377
|
|
2024-12-30 10:50:00+00:00,123.12,123.24,122.87,123.09,2216
|
|
2024-12-30 10:55:00+00:00,123.08,123.3,123.03,123.22,1906
|
|
2024-12-30 11:00:00+00:00,123.19,123.2,122.8,122.89,2990
|
|
2024-12-30 11:05:00+00:00,122.86,123.11,122.86,122.99,1553
|
|
2024-12-30 11:10:00+00:00,122.98,123.0,122.75,122.84,4080
|
|
2024-12-30 11:15:00+00:00,122.84,123.02,122.73,122.98,2037
|
|
2024-12-30 11:20:00+00:00,122.98,123.13,122.6,122.63,3201
|
|
2024-12-30 11:25:00+00:00,122.64,122.88,122.51,122.85,2498
|
|
2024-12-30 11:30:00+00:00,122.85,122.89,122.7,122.81,1267
|
|
2024-12-30 11:35:00+00:00,122.84,123.03,122.79,123.02,1694
|
|
2024-12-30 11:40:00+00:00,123.01,123.24,122.97,123.22,2377
|
|
2024-12-30 11:45:00+00:00,123.21,123.24,122.89,122.91,1827
|
|
2024-12-30 11:50:00+00:00,122.92,123.26,122.88,123.25,1514
|
|
2024-12-30 11:55:00+00:00,123.26,123.3,123.16,123.18,1670
|
|
2024-12-30 12:00:00+00:00,123.18,123.37,123.02,123.22,2554
|
|
2024-12-30 12:05:00+00:00,123.21,123.24,122.93,122.97,1793
|
|
2024-12-30 12:10:00+00:00,122.98,123.16,122.98,123.06,1416
|
|
2024-12-30 12:15:00+00:00,123.05,123.12,122.95,123.01,2220
|
|
2024-12-30 12:20:00+00:00,122.99,123.22,122.98,123.18,2074
|
|
2024-12-30 12:25:00+00:00,123.18,123.33,123.16,123.18,1664
|
|
2024-12-30 12:30:00+00:00,123.21,123.35,123.08,123.32,1535
|
|
2024-12-30 12:35:00+00:00,123.32,123.39,123.21,123.37,1626
|
|
2024-12-30 12:40:00+00:00,123.38,123.5,123.23,123.45,1560
|
|
2024-12-30 12:45:00+00:00,123.46,123.7,123.41,123.7,2239
|
|
2024-12-30 12:50:00+00:00,123.69,123.71,123.38,123.4,2116
|
|
2024-12-30 12:55:00+00:00,123.39,123.67,123.23,123.58,2003
|
|
2024-12-30 13:00:00+00:00,123.58,123.6,123.24,123.3,1823
|
|
2024-12-30 13:05:00+00:00,123.28,123.41,123.18,123.4,1490
|
|
2024-12-30 13:10:00+00:00,123.39,123.63,123.39,123.58,2336
|
|
2024-12-30 13:15:00+00:00,123.58,123.65,123.42,123.48,1546
|
|
2024-12-30 13:20:00+00:00,123.49,123.52,123.13,123.17,2501
|
|
2024-12-30 13:25:00+00:00,123.17,123.46,123.03,123.34,1951
|
|
2024-12-30 13:30:00+00:00,123.34,123.51,123.05,123.49,2620
|
|
2024-12-30 13:35:00+00:00,123.48,123.57,123.24,123.46,1401
|
|
2024-12-30 13:40:00+00:00,123.42,123.6,123.4,123.52,1307
|
|
2024-12-30 13:45:00+00:00,123.52,123.66,123.48,123.53,1286
|
|
2024-12-30 13:50:00+00:00,123.53,123.63,123.42,123.56,1098
|
|
2024-12-30 13:55:00+00:00,123.54,123.67,123.53,123.59,1548
|
|
2024-12-30 14:00:00+00:00,123.59,123.68,123.52,123.55,1526
|
|
2024-12-30 14:05:00+00:00,123.54,123.61,123.29,123.54,1529
|
|
2024-12-30 14:10:00+00:00,123.53,123.56,123.19,123.26,1253
|
|
2024-12-30 14:15:00+00:00,123.27,123.37,123.02,123.07,2024
|
|
2024-12-30 14:20:00+00:00,123.09,123.09,122.8,122.85,2842
|
|
2024-12-30 14:25:00+00:00,122.83,123.07,122.81,122.96,1665
|
|
2024-12-30 14:30:00+00:00,122.97,123.18,122.93,123.14,1789
|
|
2024-12-30 14:35:00+00:00,123.13,123.19,123.01,123.02,1095
|
|
2024-12-30 14:40:00+00:00,123.03,123.2,123.03,123.11,1261
|
|
2024-12-30 14:45:00+00:00,123.1,123.15,123.05,123.09,832
|
|
2024-12-30 14:50:00+00:00,123.08,123.22,123.04,123.18,1122
|
|
2024-12-30 14:55:00+00:00,123.18,123.3,123.15,123.19,1097
|
|
2024-12-30 15:00:00+00:00,123.18,123.21,123.04,123.05,999
|
|
2024-12-30 15:05:00+00:00,123.04,123.09,122.91,123.0,1565
|
|
2024-12-30 15:10:00+00:00,123.0,123.07,122.89,123.05,1621
|
|
2024-12-30 15:15:00+00:00,123.05,123.16,123.0,123.07,1560
|
|
2024-12-30 15:20:00+00:00,123.05,123.06,122.92,122.97,1451
|
|
2024-12-30 15:25:00+00:00,122.97,123.0,122.56,122.58,4046
|
|
2024-12-30 15:30:00+00:00,122.59,122.75,122.59,122.6,2359
|
|
2024-12-30 15:35:00+00:00,122.59,122.62,122.47,122.52,3192
|
|
2024-12-30 15:40:00+00:00,122.52,122.71,122.42,122.5,3282
|
|
2024-12-30 15:45:00+00:00,122.52,122.69,122.5,122.61,2605
|
|
2024-12-30 15:50:00+00:00,122.6,122.84,122.54,122.72,4018
|
|
2024-12-30 15:55:00+00:00,122.73,122.92,122.4,122.46,8148
|
|
2024-12-31 09:30:00+00:00,123.1,123.25,122.45,122.71,8251
|
|
2024-12-31 09:35:00+00:00,122.7,122.94,122.18,122.48,5231
|
|
2024-12-31 09:40:00+00:00,122.45,123.08,122.44,123.0,4214
|
|
2024-12-31 09:45:00+00:00,123.01,123.55,122.89,123.34,6929
|
|
2024-12-31 09:50:00+00:00,123.36,123.38,122.64,122.75,3721
|
|
2024-12-31 09:55:00+00:00,122.77,122.88,122.55,122.58,3023
|
|
2024-12-31 10:00:00+00:00,122.55,122.74,122.36,122.43,3678
|
|
2024-12-31 10:05:00+00:00,122.41,122.59,121.91,121.93,5653
|
|
2024-12-31 10:10:00+00:00,121.93,122.24,121.83,122.19,3829
|
|
2024-12-31 10:15:00+00:00,122.16,122.56,122.13,122.48,3140
|
|
2024-12-31 10:20:00+00:00,122.47,122.9,122.37,122.89,3508
|
|
2024-12-31 10:25:00+00:00,122.9,123.15,122.51,122.61,4114
|
|
2024-12-31 10:30:00+00:00,122.59,122.97,122.43,122.58,3332
|
|
2024-12-31 10:35:00+00:00,122.58,122.9,122.58,122.76,2018
|
|
2024-12-31 10:40:00+00:00,122.73,122.8,122.36,122.36,2273
|
|
2024-12-31 10:45:00+00:00,122.38,122.42,122.02,122.07,3222
|
|
2024-12-31 10:50:00+00:00,122.06,122.35,122.02,122.04,3249
|
|
2024-12-31 10:55:00+00:00,122.03,122.06,121.69,121.78,4492
|
|
2024-12-31 11:00:00+00:00,121.79,121.79,121.26,121.29,4755
|
|
2024-12-31 11:05:00+00:00,121.3,121.68,121.29,121.65,2879
|
|
2024-12-31 11:10:00+00:00,121.67,121.7,121.35,121.53,2290
|
|
2024-12-31 11:15:00+00:00,121.52,121.56,121.12,121.13,2901
|
|
2024-12-31 11:20:00+00:00,121.14,121.21,120.84,121.04,5216
|
|
2024-12-31 11:25:00+00:00,121.03,121.4,121.02,121.2,2723
|
|
2024-12-31 11:30:00+00:00,121.2,121.34,121.11,121.2,2301
|
|
2024-12-31 11:35:00+00:00,121.2,121.37,121.13,121.3,1921
|
|
2024-12-31 11:40:00+00:00,121.32,121.48,121.21,121.33,2332
|
|
2024-12-31 11:45:00+00:00,121.33,121.53,121.2,121.33,2052
|
|
2024-12-31 11:50:00+00:00,121.34,121.52,121.03,121.04,2226
|
|
2024-12-31 11:55:00+00:00,121.06,121.26,120.97,121.15,2196
|
|
2024-12-31 12:00:00+00:00,121.14,121.18,120.93,121.11,2223
|
|
2024-12-31 12:05:00+00:00,121.12,121.27,121.07,121.13,1510
|
|
2024-12-31 12:10:00+00:00,121.13,121.19,120.93,120.93,1923
|
|
2024-12-31 12:15:00+00:00,120.94,121.03,120.8,120.95,2710
|
|
2024-12-31 12:20:00+00:00,120.98,121.05,120.59,120.61,2734
|
|
2024-12-31 12:25:00+00:00,120.63,120.74,120.54,120.59,2215
|
|
2024-12-31 12:30:00+00:00,120.58,120.76,120.5,120.54,1927
|
|
2024-12-31 12:35:00+00:00,120.52,120.56,120.31,120.36,2487
|
|
2024-12-31 12:40:00+00:00,120.36,120.56,120.32,120.48,2776
|
|
2024-12-31 12:45:00+00:00,120.49,120.62,120.43,120.53,1426
|
|
2024-12-31 12:50:00+00:00,120.52,120.76,120.5,120.73,1961
|
|
2024-12-31 12:55:00+00:00,120.73,121.05,120.72,121.04,3071
|
|
2024-12-31 13:00:00+00:00,121.03,121.06,120.8,120.99,1565
|
|
2024-12-31 13:05:00+00:00,121.0,121.18,120.91,120.98,1841
|
|
2024-12-31 13:10:00+00:00,120.97,121.02,120.73,120.85,1376
|
|
2024-12-31 13:15:00+00:00,120.85,121.01,120.72,120.72,1306
|
|
2024-12-31 13:20:00+00:00,120.72,120.73,120.3,120.33,2070
|
|
2024-12-31 13:25:00+00:00,120.33,120.5,120.26,120.31,2272
|
|
2024-12-31 13:30:00+00:00,120.28,120.49,120.26,120.37,1572
|
|
2024-12-31 13:35:00+00:00,120.37,120.4,120.13,120.36,2068
|
|
2024-12-31 13:40:00+00:00,120.37,120.56,120.31,120.5,2636
|
|
2024-12-31 13:45:00+00:00,120.49,120.55,120.38,120.45,1315
|
|
2024-12-31 13:50:00+00:00,120.45,120.64,120.44,120.51,1562
|
|
2024-12-31 13:55:00+00:00,120.49,120.54,120.36,120.44,1473
|
|
2024-12-31 14:00:00+00:00,120.45,120.55,120.26,120.44,1842
|
|
2024-12-31 14:05:00+00:00,120.44,120.74,120.42,120.67,2050
|
|
2024-12-31 14:10:00+00:00,120.67,120.78,120.65,120.66,1244
|
|
2024-12-31 14:15:00+00:00,120.66,120.68,120.35,120.4,1412
|
|
2024-12-31 14:20:00+00:00,120.42,120.46,120.2,120.28,1768
|
|
2024-12-31 14:25:00+00:00,120.29,120.4,120.15,120.18,1812
|
|
2024-12-31 14:30:00+00:00,120.19,120.29,120.14,120.23,1924
|
|
2024-12-31 14:35:00+00:00,120.22,120.52,120.22,120.48,2217
|
|
2024-12-31 14:40:00+00:00,120.48,120.53,120.33,120.48,2562
|
|
2024-12-31 14:45:00+00:00,120.47,120.49,120.23,120.4,1739
|
|
2024-12-31 14:50:00+00:00,120.39,120.68,120.32,120.54,2121
|
|
2024-12-31 14:55:00+00:00,120.55,120.79,120.51,120.79,1754
|
|
2024-12-31 15:00:00+00:00,120.77,120.83,120.66,120.8,1501
|
|
2024-12-31 15:05:00+00:00,120.8,120.99,120.79,120.81,2181
|
|
2024-12-31 15:10:00+00:00,120.8,120.84,120.49,120.6,2117
|
|
2024-12-31 15:15:00+00:00,120.59,120.76,120.49,120.72,1523
|
|
2024-12-31 15:20:00+00:00,120.73,120.94,120.72,120.83,1901
|
|
2024-12-31 15:25:00+00:00,120.84,121.18,120.76,121.14,3495
|
|
2024-12-31 15:30:00+00:00,121.15,121.19,120.77,120.86,2734
|
|
2024-12-31 15:35:00+00:00,120.87,121.0,120.63,120.73,2403
|
|
2024-12-31 15:40:00+00:00,120.74,120.88,120.65,120.77,1934
|
|
2024-12-31 15:45:00+00:00,120.77,120.88,120.56,120.82,2733
|
|
2024-12-31 15:50:00+00:00,120.8,120.81,120.47,120.66,4830
|
|
2024-12-31 15:55:00+00:00,120.64,120.92,120.64,120.8,10430
|
|
2025-01-02 09:30:00+00:00,122.29,122.75,121.97,121.98,9969
|
|
2025-01-02 09:35:00+00:00,121.96,122.06,121.0,121.03,6214
|
|
2025-01-02 09:40:00+00:00,121.04,121.89,120.86,121.89,5904
|
|
2025-01-02 09:45:00+00:00,121.9,122.4,121.75,122.3,5553
|
|
2025-01-02 09:50:00+00:00,122.3,122.69,122.23,122.65,5492
|
|
2025-01-02 09:55:00+00:00,122.67,123.08,122.55,122.91,9679
|
|
2025-01-02 10:00:00+00:00,122.89,123.06,122.6,122.86,5512
|
|
2025-01-02 10:05:00+00:00,122.89,123.14,122.55,122.63,5950
|
|
2025-01-02 10:10:00+00:00,122.58,122.96,122.45,122.78,3628
|
|
2025-01-02 10:15:00+00:00,122.75,122.93,122.3,122.34,4500
|
|
2025-01-02 10:20:00+00:00,122.35,122.43,121.61,121.75,4704
|
|
2025-01-02 10:25:00+00:00,121.73,122.16,121.64,121.7,3078
|
|
2025-01-02 10:30:00+00:00,121.69,121.75,121.15,121.5,5043
|
|
2025-01-02 10:35:00+00:00,121.49,121.83,121.26,121.44,3522
|
|
2025-01-02 10:40:00+00:00,121.46,121.56,121.12,121.29,3871
|
|
2025-01-02 10:45:00+00:00,121.31,121.79,121.1,121.77,3725
|
|
2025-01-02 10:50:00+00:00,121.78,122.03,121.45,121.86,5343
|
|
2025-01-02 10:55:00+00:00,121.86,121.9,121.48,121.68,2166
|
|
2025-01-02 11:00:00+00:00,121.66,121.76,121.2,121.32,2627
|
|
2025-01-02 11:05:00+00:00,121.31,121.58,121.12,121.56,2437
|
|
2025-01-02 11:10:00+00:00,121.55,121.58,121.14,121.31,1952
|
|
2025-01-02 11:15:00+00:00,121.33,121.62,121.23,121.59,2007
|
|
2025-01-02 11:20:00+00:00,121.58,121.71,121.24,121.6,2922
|
|
2025-01-02 11:25:00+00:00,121.59,121.82,121.47,121.82,2126
|
|
2025-01-02 11:30:00+00:00,121.8,121.81,121.4,121.63,3124
|
|
2025-01-02 11:35:00+00:00,121.63,121.71,121.36,121.39,2399
|
|
2025-01-02 11:40:00+00:00,121.38,121.56,121.28,121.32,2383
|
|
2025-01-02 11:45:00+00:00,121.35,121.68,121.3,121.64,2857
|
|
2025-01-02 11:50:00+00:00,121.64,121.72,121.31,121.48,2622
|
|
2025-01-02 11:55:00+00:00,121.48,121.6,121.39,121.4,1798
|
|
2025-01-02 12:00:00+00:00,121.41,121.45,121.17,121.39,2900
|
|
2025-01-02 12:05:00+00:00,121.37,121.38,120.9,120.97,3843
|
|
2025-01-02 12:10:00+00:00,120.97,121.44,120.95,121.35,2680
|
|
2025-01-02 12:15:00+00:00,121.36,121.4,121.15,121.25,2007
|
|
2025-01-02 12:20:00+00:00,121.26,121.27,120.85,120.91,3173
|
|
2025-01-02 12:25:00+00:00,120.89,120.9,120.23,120.28,4967
|
|
2025-01-02 12:30:00+00:00,120.28,120.28,119.83,119.88,5057
|
|
2025-01-02 12:35:00+00:00,119.89,119.98,119.55,119.77,4191
|
|
2025-01-02 12:40:00+00:00,119.78,120.02,119.66,119.91,3771
|
|
2025-01-02 12:45:00+00:00,119.95,119.96,119.56,119.56,3872
|
|
2025-01-02 12:50:00+00:00,119.56,120.18,119.44,119.98,3505
|
|
2025-01-02 12:55:00+00:00,119.98,120.36,119.94,120.28,2573
|
|
2025-01-02 13:00:00+00:00,120.28,120.28,119.64,119.76,2021
|
|
2025-01-02 13:05:00+00:00,119.78,120.38,119.67,120.28,1899
|
|
2025-01-02 13:10:00+00:00,120.27,120.27,119.97,119.99,1613
|
|
2025-01-02 13:15:00+00:00,120.0,120.15,119.83,120.09,1348
|
|
2025-01-02 13:20:00+00:00,120.09,120.26,119.91,120.02,1177
|
|
2025-01-02 13:25:00+00:00,120.03,120.15,119.9,120.14,902
|
|
2025-01-02 13:30:00+00:00,120.08,120.08,119.7,119.77,2042
|
|
2025-01-02 13:35:00+00:00,119.77,120.17,119.73,119.92,1617
|
|
2025-01-02 13:40:00+00:00,119.91,120.28,119.83,120.25,1721
|
|
2025-01-02 13:45:00+00:00,120.25,120.27,119.96,120.01,1074
|
|
2025-01-02 13:50:00+00:00,120.02,120.04,119.8,119.95,1571
|
|
2025-01-02 13:55:00+00:00,119.94,120.28,119.94,120.22,1318
|
|
2025-01-02 14:00:00+00:00,120.21,120.48,120.14,120.45,1485
|
|
2025-01-02 14:05:00+00:00,120.43,120.56,120.29,120.38,1968
|
|
2025-01-02 14:10:00+00:00,120.41,120.51,120.24,120.29,849
|
|
2025-01-02 14:15:00+00:00,120.31,120.5,120.21,120.38,1305
|
|
2025-01-02 14:20:00+00:00,120.39,120.62,120.29,120.58,1482
|
|
2025-01-02 14:25:00+00:00,120.58,120.63,120.42,120.5,1102
|
|
2025-01-02 14:30:00+00:00,120.48,120.49,120.22,120.27,1264
|
|
2025-01-02 14:35:00+00:00,120.27,120.32,120.09,120.25,1195
|
|
2025-01-02 14:40:00+00:00,120.24,120.34,120.18,120.2,623
|
|
2025-01-02 14:45:00+00:00,120.21,120.51,120.1,120.34,2397
|
|
2025-01-02 14:50:00+00:00,120.34,120.62,120.31,120.48,1825
|
|
2025-01-02 14:55:00+00:00,120.49,120.49,120.0,120.03,1676
|
|
2025-01-02 15:00:00+00:00,120.03,120.6,120.03,120.56,1315
|
|
2025-01-02 15:05:00+00:00,120.56,120.7,120.46,120.64,1639
|
|
2025-01-02 15:10:00+00:00,120.64,120.96,120.61,120.9,2491
|
|
2025-01-02 15:15:00+00:00,120.87,120.92,120.76,120.88,1849
|
|
2025-01-02 15:20:00+00:00,120.89,120.92,120.74,120.81,2420
|
|
2025-01-02 15:25:00+00:00,120.81,121.03,120.76,120.94,2611
|
|
2025-01-02 15:30:00+00:00,120.94,121.11,120.83,120.94,2803
|
|
2025-01-02 15:35:00+00:00,120.94,120.95,120.62,120.71,3123
|
|
2025-01-02 15:40:00+00:00,120.71,120.83,120.62,120.66,1971
|
|
2025-01-02 15:45:00+00:00,120.67,121.03,120.62,120.96,1875
|
|
2025-01-02 15:50:00+00:00,120.96,121.02,120.68,120.82,4072
|
|
2025-01-02 15:55:00+00:00,120.8,120.8,120.5,120.63,7919
|
|
2025-01-03 09:30:00+00:00,121.65,123.25,121.42,123.0,14948
|
|
2025-01-03 09:35:00+00:00,123.03,123.37,122.66,123.27,10861
|
|
2025-01-03 09:40:00+00:00,123.26,123.34,122.55,123.05,7549
|
|
2025-01-03 09:45:00+00:00,123.04,123.04,122.38,122.51,6164
|
|
2025-01-03 09:50:00+00:00,122.52,122.9,122.19,122.74,6008
|
|
2025-01-03 09:55:00+00:00,122.74,122.93,122.61,122.8,3750
|
|
2025-01-03 10:00:00+00:00,122.82,122.91,122.31,122.71,4486
|
|
2025-01-03 10:05:00+00:00,122.7,122.88,122.52,122.78,3532
|
|
2025-01-03 10:10:00+00:00,122.77,123.1,122.05,122.21,6499
|
|
2025-01-03 10:15:00+00:00,122.17,122.35,121.76,122.08,4928
|
|
2025-01-03 10:20:00+00:00,122.09,122.29,121.62,122.21,3956
|
|
2025-01-03 10:25:00+00:00,122.26,122.53,122.15,122.52,3500
|
|
2025-01-03 10:30:00+00:00,122.52,122.96,122.33,122.93,3396
|
|
2025-01-03 10:35:00+00:00,122.95,123.36,122.9,123.31,6159
|
|
2025-01-03 10:40:00+00:00,123.31,123.77,123.2,123.47,7409
|
|
2025-01-03 10:45:00+00:00,123.47,123.61,123.28,123.43,3958
|
|
2025-01-03 10:50:00+00:00,123.42,123.43,122.93,123.06,3551
|
|
2025-01-03 10:55:00+00:00,123.06,123.28,122.85,123.2,2421
|
|
2025-01-03 11:00:00+00:00,123.22,123.53,122.92,123.5,3577
|
|
2025-01-03 11:05:00+00:00,123.51,123.53,123.18,123.23,3519
|
|
2025-01-03 11:10:00+00:00,123.24,123.84,123.2,123.77,2732
|
|
2025-01-03 11:15:00+00:00,123.77,123.94,123.66,123.85,3044
|
|
2025-01-03 11:20:00+00:00,123.83,124.04,123.76,123.84,4158
|
|
2025-01-03 11:25:00+00:00,123.84,124.05,123.76,123.92,2223
|
|
2025-01-03 11:30:00+00:00,123.93,124.03,123.74,123.86,2522
|
|
2025-01-03 11:35:00+00:00,123.84,124.19,123.7,124.12,3203
|
|
2025-01-03 11:40:00+00:00,124.12,124.34,124.05,124.31,2488
|
|
2025-01-03 11:45:00+00:00,124.3,124.42,124.21,124.38,2663
|
|
2025-01-03 11:50:00+00:00,124.38,124.52,124.26,124.48,3380
|
|
2025-01-03 11:55:00+00:00,124.5,124.56,124.16,124.38,2550
|
|
2025-01-03 12:00:00+00:00,124.38,124.53,124.37,124.52,1862
|
|
2025-01-03 12:05:00+00:00,124.51,124.55,124.36,124.47,1686
|
|
2025-01-03 12:10:00+00:00,124.46,124.69,124.27,124.3,3550
|
|
2025-01-03 12:15:00+00:00,124.3,124.46,124.18,124.21,1817
|
|
2025-01-03 12:20:00+00:00,124.22,124.36,124.12,124.33,1582
|
|
2025-01-03 12:25:00+00:00,124.31,124.41,124.05,124.05,1706
|
|
2025-01-03 12:30:00+00:00,124.08,124.22,124.02,124.08,1526
|
|
2025-01-03 12:35:00+00:00,124.06,124.15,123.93,124.03,1774
|
|
2025-01-03 12:40:00+00:00,124.03,124.21,124.03,124.15,1388
|
|
2025-01-03 12:45:00+00:00,124.16,124.16,123.93,124.12,1690
|
|
2025-01-03 12:50:00+00:00,124.11,124.28,124.09,124.11,1558
|
|
2025-01-03 12:55:00+00:00,124.13,124.13,123.87,123.96,1473
|
|
2025-01-03 13:00:00+00:00,123.96,124.02,123.81,123.95,1267
|
|
2025-01-03 13:05:00+00:00,123.95,124.28,123.88,124.22,2195
|
|
2025-01-03 13:10:00+00:00,124.22,124.33,124.13,124.32,1821
|
|
2025-01-03 13:15:00+00:00,124.31,124.33,124.15,124.19,1647
|
|
2025-01-03 13:20:00+00:00,124.2,124.26,124.15,124.19,1107
|
|
2025-01-03 13:25:00+00:00,124.21,124.44,124.19,124.4,2755
|
|
2025-01-03 13:30:00+00:00,124.4,124.58,124.26,124.37,2360
|
|
2025-01-03 13:35:00+00:00,124.37,124.48,124.25,124.31,2015
|
|
2025-01-03 13:40:00+00:00,124.32,124.39,124.18,124.23,1167
|
|
2025-01-03 13:45:00+00:00,124.24,124.36,124.2,124.23,1007
|
|
2025-01-03 13:50:00+00:00,124.24,124.41,124.15,124.4,1477
|
|
2025-01-03 13:55:00+00:00,124.4,124.64,124.38,124.52,2333
|
|
2025-01-03 14:00:00+00:00,124.49,124.61,124.39,124.53,1485
|
|
2025-01-03 14:05:00+00:00,124.53,124.83,124.48,124.62,2972
|
|
2025-01-03 14:10:00+00:00,124.63,124.8,124.59,124.67,1456
|
|
2025-01-03 14:15:00+00:00,124.68,124.68,124.54,124.61,1272
|
|
2025-01-03 14:20:00+00:00,124.62,124.65,124.51,124.56,1242
|
|
2025-01-03 14:25:00+00:00,124.56,124.57,124.43,124.57,1359
|
|
2025-01-03 14:30:00+00:00,124.56,124.56,124.37,124.4,1460
|
|
2025-01-03 14:35:00+00:00,124.41,124.61,124.36,124.49,1636
|
|
2025-01-03 14:40:00+00:00,124.49,124.57,124.46,124.48,1091
|
|
2025-01-03 14:45:00+00:00,124.47,124.53,124.38,124.48,1224
|
|
2025-01-03 14:50:00+00:00,124.47,124.55,124.37,124.55,1697
|
|
2025-01-03 14:55:00+00:00,124.55,124.81,124.4,124.72,2506
|
|
2025-01-03 15:00:00+00:00,124.71,124.76,124.6,124.68,1765
|
|
2025-01-03 15:05:00+00:00,124.68,124.95,124.62,124.93,2608
|
|
2025-01-03 15:10:00+00:00,124.93,124.96,124.78,124.9,1954
|
|
2025-01-03 15:15:00+00:00,124.91,124.99,124.89,124.91,1609
|
|
2025-01-03 15:20:00+00:00,124.92,125.14,124.88,125.06,3826
|
|
2025-01-03 15:25:00+00:00,125.05,125.28,124.93,125.26,3561
|
|
2025-01-03 15:30:00+00:00,125.26,125.26,125.02,125.09,2605
|
|
2025-01-03 15:35:00+00:00,125.1,125.3,125.03,125.28,3224
|
|
2025-01-03 15:40:00+00:00,125.28,125.56,125.2,125.24,4938
|
|
2025-01-03 15:45:00+00:00,125.23,125.33,124.89,124.99,3423
|
|
2025-01-03 15:50:00+00:00,124.99,125.26,124.83,125.18,5337
|
|
2025-01-03 15:55:00+00:00,125.19,125.55,125.13,125.36,13219
|
|
2025-01-06 09:30:00+00:00,129.07,129.44,127.36,128.91,24804
|
|
2025-01-06 09:35:00+00:00,128.91,129.99,128.45,129.95,15364
|
|
2025-01-06 09:40:00+00:00,129.95,130.16,128.58,128.74,13498
|
|
2025-01-06 09:45:00+00:00,128.8,129.31,128.63,129.11,7721
|
|
2025-01-06 09:50:00+00:00,129.12,129.44,128.65,129.35,8236
|
|
2025-01-06 09:55:00+00:00,129.34,129.77,129.2,129.75,6966
|
|
2025-01-06 10:00:00+00:00,129.75,129.95,129.3,129.71,6583
|
|
2025-01-06 10:05:00+00:00,129.72,129.77,129.08,129.28,4857
|
|
2025-01-06 10:10:00+00:00,129.28,129.48,128.96,129.45,6091
|
|
2025-01-06 10:15:00+00:00,129.46,129.92,129.35,129.7,7429
|
|
2025-01-06 10:20:00+00:00,129.69,129.74,129.35,129.49,3842
|
|
2025-01-06 10:25:00+00:00,129.5,129.55,129.21,129.51,4483
|
|
2025-01-06 10:30:00+00:00,129.53,129.82,129.23,129.52,4476
|
|
2025-01-06 10:35:00+00:00,129.5,129.54,128.61,128.68,6320
|
|
2025-01-06 10:40:00+00:00,128.68,128.9,128.31,128.68,5605
|
|
2025-01-06 10:45:00+00:00,128.66,128.82,128.35,128.49,4412
|
|
2025-01-06 10:50:00+00:00,128.5,128.78,128.32,128.75,3455
|
|
2025-01-06 10:55:00+00:00,128.72,128.83,128.36,128.48,3750
|
|
2025-01-06 11:00:00+00:00,128.49,128.77,128.39,128.68,3244
|
|
2025-01-06 11:05:00+00:00,128.69,129.19,128.68,129.15,3869
|
|
2025-01-06 11:10:00+00:00,129.16,129.34,129.06,129.26,3109
|
|
2025-01-06 11:15:00+00:00,129.22,129.39,129.11,129.33,2925
|
|
2025-01-06 11:20:00+00:00,129.32,129.52,129.2,129.23,3305
|
|
2025-01-06 11:25:00+00:00,129.21,129.45,128.97,129.04,3702
|
|
2025-01-06 11:30:00+00:00,129.05,129.42,128.97,129.4,2426
|
|
2025-01-06 11:35:00+00:00,129.39,129.97,129.33,129.94,5108
|
|
2025-01-06 11:40:00+00:00,129.94,130.33,129.73,130.33,7555
|
|
2025-01-06 11:45:00+00:00,130.32,130.65,130.29,130.57,6475
|
|
2025-01-06 11:50:00+00:00,130.58,130.73,130.42,130.49,3975
|
|
2025-01-06 11:55:00+00:00,130.5,130.6,130.25,130.28,3601
|
|
2025-01-06 12:00:00+00:00,130.3,130.43,130.0,130.4,3470
|
|
2025-01-06 12:05:00+00:00,130.4,130.43,130.15,130.33,2255
|
|
2025-01-06 12:10:00+00:00,130.31,130.34,130.1,130.12,2281
|
|
2025-01-06 12:15:00+00:00,130.11,130.5,130.09,130.4,2866
|
|
2025-01-06 12:20:00+00:00,130.39,130.42,130.15,130.33,1449
|
|
2025-01-06 12:25:00+00:00,130.34,130.36,130.17,130.31,1321
|
|
2025-01-06 12:30:00+00:00,130.3,130.3,129.77,129.98,3129
|
|
2025-01-06 12:35:00+00:00,129.97,130.07,129.66,129.74,2278
|
|
2025-01-06 12:40:00+00:00,129.74,129.82,129.38,129.55,3077
|
|
2025-01-06 12:45:00+00:00,129.52,129.77,129.44,129.76,3006
|
|
2025-01-06 12:50:00+00:00,129.77,130.25,129.7,130.19,3212
|
|
2025-01-06 12:55:00+00:00,130.16,130.3,130.05,130.26,1495
|
|
2025-01-06 13:00:00+00:00,130.25,130.29,129.78,130.07,2717
|
|
2025-01-06 13:05:00+00:00,130.07,130.19,129.93,130.16,1752
|
|
2025-01-06 13:10:00+00:00,130.16,130.28,130.02,130.28,1522
|
|
2025-01-06 13:15:00+00:00,130.28,130.33,130.1,130.28,1258
|
|
2025-01-06 13:20:00+00:00,130.29,130.51,130.19,130.28,3389
|
|
2025-01-06 13:25:00+00:00,130.27,130.46,130.27,130.44,1475
|
|
2025-01-06 13:30:00+00:00,130.44,130.49,130.02,130.07,2906
|
|
2025-01-06 13:35:00+00:00,130.07,130.27,130.0,130.1,1539
|
|
2025-01-06 13:40:00+00:00,130.11,130.27,129.97,130.21,1693
|
|
2025-01-06 13:45:00+00:00,130.23,130.27,129.9,129.98,2693
|
|
2025-01-06 13:50:00+00:00,129.99,130.09,129.87,129.9,1647
|
|
2025-01-06 13:55:00+00:00,129.89,129.97,129.56,129.58,2337
|
|
2025-01-06 14:00:00+00:00,129.59,129.65,129.18,129.25,3124
|
|
2025-01-06 14:05:00+00:00,129.27,129.69,129.23,129.52,2024
|
|
2025-01-06 14:10:00+00:00,129.52,129.67,129.34,129.63,2174
|
|
2025-01-06 14:15:00+00:00,129.62,129.72,129.47,129.65,1613
|
|
2025-01-06 14:20:00+00:00,129.65,129.73,129.56,129.61,1340
|
|
2025-01-06 14:25:00+00:00,129.61,129.75,129.44,129.47,1533
|
|
2025-01-06 14:30:00+00:00,129.46,129.65,129.27,129.64,2449
|
|
2025-01-06 14:35:00+00:00,129.61,129.72,129.47,129.55,1974
|
|
2025-01-06 14:40:00+00:00,129.54,129.67,129.33,129.54,3148
|
|
2025-01-06 14:45:00+00:00,129.52,130.0,129.36,129.44,7378
|
|
2025-01-06 14:50:00+00:00,129.44,129.65,129.11,129.18,3775
|
|
2025-01-06 14:55:00+00:00,129.19,129.33,128.66,128.91,4846
|
|
2025-01-06 15:00:00+00:00,128.92,128.94,128.69,128.89,2458
|
|
2025-01-06 15:05:00+00:00,128.89,129.21,128.83,129.16,2435
|
|
2025-01-06 15:10:00+00:00,129.16,129.5,129.0,129.45,3242
|
|
2025-01-06 15:15:00+00:00,129.45,129.51,129.25,129.41,2160
|
|
2025-01-06 15:20:00+00:00,129.4,129.85,129.33,129.84,2503
|
|
2025-01-06 15:25:00+00:00,129.81,130.02,129.72,129.99,2408
|
|
2025-01-06 15:30:00+00:00,130.0,130.11,129.87,130.03,3169
|
|
2025-01-06 15:35:00+00:00,130.03,130.2,129.98,130.0,3331
|
|
2025-01-06 15:40:00+00:00,130.0,130.15,129.85,130.11,3531
|
|
2025-01-06 15:45:00+00:00,130.11,130.13,129.58,129.6,4004
|
|
2025-01-06 15:50:00+00:00,129.59,130.01,129.55,129.84,5865
|
|
2025-01-06 15:55:00+00:00,129.83,129.83,129.39,129.55,7741
|
|
2025-01-07 09:30:00+00:00,130.5,130.58,129.53,129.96,16627
|
|
2025-01-07 09:35:00+00:00,129.97,130.83,129.58,130.56,9881
|
|
2025-01-07 09:40:00+00:00,130.57,131.19,130.07,131.05,8647
|
|
2025-01-07 09:45:00+00:00,131.06,131.71,131.01,131.06,9516
|
|
2025-01-07 09:50:00+00:00,131.03,131.27,130.63,130.68,6136
|
|
2025-01-07 09:55:00+00:00,130.68,130.93,129.18,129.25,8134
|
|
2025-01-07 10:00:00+00:00,129.18,129.25,128.23,128.62,9733
|
|
2025-01-07 10:05:00+00:00,128.62,128.88,128.07,128.27,8132
|
|
2025-01-07 10:10:00+00:00,128.28,129.0,127.97,128.57,7893
|
|
2025-01-07 10:15:00+00:00,128.55,128.71,128.16,128.66,4236
|
|
2025-01-07 10:20:00+00:00,128.62,129.15,128.57,129.05,4611
|
|
2025-01-07 10:25:00+00:00,129.04,129.5,128.78,128.78,4881
|
|
2025-01-07 10:30:00+00:00,128.8,128.95,128.07,128.5,4691
|
|
2025-01-07 10:35:00+00:00,128.47,128.54,127.16,127.26,6238
|
|
2025-01-07 10:40:00+00:00,127.31,127.73,127.24,127.54,4343
|
|
2025-01-07 10:45:00+00:00,127.55,127.59,126.86,127.54,5606
|
|
2025-01-07 10:50:00+00:00,127.57,128.31,127.44,128.23,5596
|
|
2025-01-07 10:55:00+00:00,128.23,128.77,128.21,128.68,4656
|
|
2025-01-07 11:00:00+00:00,128.68,128.75,128.18,128.61,3386
|
|
2025-01-07 11:05:00+00:00,128.62,128.76,128.23,128.59,2495
|
|
2025-01-07 11:10:00+00:00,128.59,128.75,128.28,128.55,2164
|
|
2025-01-07 11:15:00+00:00,128.55,128.83,128.43,128.8,2441
|
|
2025-01-07 11:20:00+00:00,128.8,129.0,128.62,129.0,2628
|
|
2025-01-07 11:25:00+00:00,128.98,129.24,128.9,128.98,3176
|
|
2025-01-07 11:30:00+00:00,128.97,128.98,128.35,128.38,2173
|
|
2025-01-07 11:35:00+00:00,128.38,128.81,128.17,128.8,1915
|
|
2025-01-07 11:40:00+00:00,128.81,128.81,128.42,128.49,1417
|
|
2025-01-07 11:45:00+00:00,128.5,128.6,128.3,128.36,1254
|
|
2025-01-07 11:50:00+00:00,128.36,128.37,128.03,128.13,1915
|
|
2025-01-07 11:55:00+00:00,128.14,128.32,128.02,128.27,1792
|
|
2025-01-07 12:00:00+00:00,128.28,128.57,128.18,128.35,1422
|
|
2025-01-07 12:05:00+00:00,128.34,128.47,128.1,128.43,1590
|
|
2025-01-07 12:10:00+00:00,128.41,128.51,128.21,128.46,1151
|
|
2025-01-07 12:15:00+00:00,128.46,128.59,128.34,128.39,1211
|
|
2025-01-07 12:20:00+00:00,128.38,128.43,128.14,128.2,1322
|
|
2025-01-07 12:25:00+00:00,128.21,128.4,128.01,128.28,1687
|
|
2025-01-07 12:30:00+00:00,128.3,128.53,128.24,128.48,1046
|
|
2025-01-07 12:35:00+00:00,128.47,128.56,128.2,128.21,1194
|
|
2025-01-07 12:40:00+00:00,128.22,128.35,128.14,128.33,825
|
|
2025-01-07 12:45:00+00:00,128.34,128.34,128.05,128.2,1369
|
|
2025-01-07 12:50:00+00:00,128.22,128.27,128.09,128.17,983
|
|
2025-01-07 12:55:00+00:00,128.16,128.53,128.12,128.5,1544
|
|
2025-01-07 13:00:00+00:00,128.49,128.58,128.43,128.52,1619
|
|
2025-01-07 13:05:00+00:00,128.52,128.74,128.51,128.68,1496
|
|
2025-01-07 13:10:00+00:00,128.68,128.91,128.58,128.91,2056
|
|
2025-01-07 13:15:00+00:00,128.91,129.24,128.85,129.23,2431
|
|
2025-01-07 13:20:00+00:00,129.22,129.63,129.19,129.58,3219
|
|
2025-01-07 13:25:00+00:00,129.58,129.94,129.56,129.63,3840
|
|
2025-01-07 13:30:00+00:00,129.6,129.71,129.46,129.59,2510
|
|
2025-01-07 13:35:00+00:00,129.57,129.77,129.45,129.56,1934
|
|
2025-01-07 13:40:00+00:00,129.57,129.59,129.23,129.31,1771
|
|
2025-01-07 13:45:00+00:00,129.32,129.41,128.67,128.77,3633
|
|
2025-01-07 13:50:00+00:00,128.77,129.09,128.71,129.09,2182
|
|
2025-01-07 13:55:00+00:00,129.09,129.09,128.81,128.87,1058
|
|
2025-01-07 14:00:00+00:00,128.86,129.1,128.82,128.89,1471
|
|
2025-01-07 14:05:00+00:00,128.91,129.22,128.89,129.17,1125
|
|
2025-01-07 14:10:00+00:00,129.16,129.27,129.09,129.15,1049
|
|
2025-01-07 14:15:00+00:00,129.13,129.15,128.83,128.85,1578
|
|
2025-01-07 14:20:00+00:00,128.86,128.91,128.71,128.81,969
|
|
2025-01-07 14:25:00+00:00,128.81,129.06,128.8,129.03,1414
|
|
2025-01-07 14:30:00+00:00,129.03,129.1,128.91,128.96,1108
|
|
2025-01-07 14:35:00+00:00,128.95,129.0,128.65,128.72,1663
|
|
2025-01-07 14:40:00+00:00,128.73,128.8,128.52,128.75,1585
|
|
2025-01-07 14:45:00+00:00,128.73,128.85,128.55,128.56,1001
|
|
2025-01-07 14:50:00+00:00,128.56,128.74,128.45,128.48,1440
|
|
2025-01-07 14:55:00+00:00,128.5,128.54,128.36,128.45,1043
|
|
2025-01-07 15:00:00+00:00,128.46,128.5,128.15,128.28,1913
|
|
2025-01-07 15:05:00+00:00,128.29,128.3,127.89,127.96,2583
|
|
2025-01-07 15:10:00+00:00,127.95,127.96,127.63,127.82,3167
|
|
2025-01-07 15:15:00+00:00,127.83,127.92,127.69,127.73,1609
|
|
2025-01-07 15:20:00+00:00,127.75,127.75,127.35,127.45,2913
|
|
2025-01-07 15:25:00+00:00,127.49,127.62,127.26,127.31,2326
|
|
2025-01-07 15:30:00+00:00,127.3,127.39,127.05,127.05,3353
|
|
2025-01-07 15:35:00+00:00,127.07,127.51,126.85,127.46,4068
|
|
2025-01-07 15:40:00+00:00,127.45,127.74,127.39,127.41,3115
|
|
2025-01-07 15:45:00+00:00,127.41,127.83,127.37,127.74,3295
|
|
2025-01-07 15:50:00+00:00,127.73,127.93,127.6,127.76,4590
|
|
2025-01-07 15:55:00+00:00,127.76,127.76,127.2,127.34,9879
|
|
2025-01-08 09:30:00+00:00,124.59,125.3,122.22,122.69,23790
|
|
2025-01-08 09:35:00+00:00,122.66,122.95,121.6,121.86,16019
|
|
2025-01-08 09:40:00+00:00,121.9,122.54,121.64,122.53,12000
|
|
2025-01-08 09:45:00+00:00,122.53,123.12,122.18,123.12,10814
|
|
2025-01-08 09:50:00+00:00,123.1,123.21,122.16,122.3,8655
|
|
2025-01-08 09:55:00+00:00,122.32,122.62,121.91,122.5,6740
|
|
2025-01-08 10:00:00+00:00,122.45,122.9,122.41,122.46,6223
|
|
2025-01-08 10:05:00+00:00,122.49,122.5,121.62,121.65,10118
|
|
2025-01-08 10:10:00+00:00,121.66,121.77,120.84,120.89,12010
|
|
2025-01-08 10:15:00+00:00,120.9,121.25,120.77,121.23,8816
|
|
2025-01-08 10:20:00+00:00,121.23,121.77,121.07,121.71,6228
|
|
2025-01-08 10:25:00+00:00,121.71,121.75,121.13,121.18,4787
|
|
2025-01-08 10:30:00+00:00,121.19,121.57,121.09,121.54,4181
|
|
2025-01-08 10:35:00+00:00,121.55,122.03,121.53,121.7,5329
|
|
2025-01-08 10:40:00+00:00,121.72,122.03,121.55,121.93,3746
|
|
2025-01-08 10:45:00+00:00,121.93,122.04,121.51,121.84,3265
|
|
2025-01-08 10:50:00+00:00,121.86,122.16,121.8,121.9,3534
|
|
2025-01-08 10:55:00+00:00,121.91,122.18,121.82,121.95,2809
|
|
2025-01-08 11:00:00+00:00,121.97,122.02,121.69,121.8,2617
|
|
2025-01-08 11:05:00+00:00,121.8,121.81,121.3,121.52,3946
|
|
2025-01-08 11:10:00+00:00,121.54,122.12,121.54,122.1,3144
|
|
2025-01-08 11:15:00+00:00,122.11,122.24,121.99,122.16,2342
|
|
2025-01-08 11:20:00+00:00,122.17,122.51,122.17,122.37,4496
|
|
2025-01-08 11:25:00+00:00,122.4,122.42,122.17,122.24,2528
|
|
2025-01-08 11:30:00+00:00,122.26,122.68,122.26,122.61,3229
|
|
2025-01-08 11:35:00+00:00,122.6,122.97,122.59,122.74,4200
|
|
2025-01-08 11:40:00+00:00,122.76,122.94,122.57,122.76,2487
|
|
2025-01-08 11:45:00+00:00,122.78,122.87,122.57,122.6,1519
|
|
2025-01-08 11:50:00+00:00,122.6,122.67,122.47,122.62,1467
|
|
2025-01-08 11:55:00+00:00,122.61,122.69,122.44,122.55,1589
|
|
2025-01-08 12:00:00+00:00,122.55,122.58,122.19,122.2,2319
|
|
2025-01-08 12:05:00+00:00,122.21,122.35,121.94,122.06,2399
|
|
2025-01-08 12:10:00+00:00,122.07,122.1,121.89,121.98,1762
|
|
2025-01-08 12:15:00+00:00,121.97,122.0,121.57,121.65,2808
|
|
2025-01-08 12:20:00+00:00,121.66,121.73,121.04,121.08,4765
|
|
2025-01-08 12:25:00+00:00,121.08,121.12,120.26,120.37,7484
|
|
2025-01-08 12:30:00+00:00,120.36,120.69,120.12,120.66,5244
|
|
2025-01-08 12:35:00+00:00,120.69,120.8,120.49,120.56,3328
|
|
2025-01-08 12:40:00+00:00,120.54,120.96,120.53,120.92,3312
|
|
2025-01-08 12:45:00+00:00,120.91,120.93,120.56,120.65,2990
|
|
2025-01-08 12:50:00+00:00,120.68,121.06,120.64,120.96,3804
|
|
2025-01-08 12:55:00+00:00,120.98,121.31,120.86,121.22,2199
|
|
2025-01-08 13:00:00+00:00,121.22,121.64,121.2,121.56,2952
|
|
2025-01-08 13:05:00+00:00,121.56,121.67,121.36,121.61,2602
|
|
2025-01-08 13:10:00+00:00,121.62,121.8,121.58,121.78,2070
|
|
2025-01-08 13:15:00+00:00,121.78,121.96,121.74,121.86,2123
|
|
2025-01-08 13:20:00+00:00,121.86,121.98,121.68,121.95,2306
|
|
2025-01-08 13:25:00+00:00,121.96,122.34,121.95,122.07,2718
|
|
2025-01-08 13:30:00+00:00,122.06,122.06,121.81,121.94,2389
|
|
2025-01-08 13:35:00+00:00,121.94,122.32,121.9,122.28,2230
|
|
2025-01-08 13:40:00+00:00,122.28,122.31,121.88,122.11,2279
|
|
2025-01-08 13:45:00+00:00,122.1,122.15,121.92,121.94,2305
|
|
2025-01-08 13:50:00+00:00,121.94,122.0,121.43,121.56,3147
|
|
2025-01-08 13:55:00+00:00,121.54,121.76,121.44,121.71,2667
|
|
2025-01-08 14:00:00+00:00,121.72,121.76,121.25,121.41,2251
|
|
2025-01-08 14:05:00+00:00,121.41,121.99,121.41,121.98,2701
|
|
2025-01-08 14:10:00+00:00,121.96,121.98,121.33,121.38,2192
|
|
2025-01-08 14:15:00+00:00,121.37,121.85,121.37,121.76,1650
|
|
2025-01-08 14:20:00+00:00,121.74,122.0,121.7,121.84,1666
|
|
2025-01-08 14:25:00+00:00,121.82,122.15,121.76,121.96,2520
|
|
2025-01-08 14:30:00+00:00,121.96,121.96,121.51,121.57,2015
|
|
2025-01-08 14:35:00+00:00,121.58,121.81,121.52,121.58,1335
|
|
2025-01-08 14:40:00+00:00,121.59,121.73,121.47,121.64,2108
|
|
2025-01-08 14:45:00+00:00,121.6,121.77,121.52,121.62,2335
|
|
2025-01-08 14:50:00+00:00,121.62,121.74,121.46,121.47,1868
|
|
2025-01-08 14:55:00+00:00,121.49,121.58,121.44,121.58,1277
|
|
2025-01-08 15:00:00+00:00,121.57,121.88,121.5,121.82,2620
|
|
2025-01-08 15:05:00+00:00,121.81,121.85,121.57,121.65,1624
|
|
2025-01-08 15:10:00+00:00,121.65,121.74,121.09,121.15,2581
|
|
2025-01-08 15:15:00+00:00,121.16,121.54,121.15,121.47,2045
|
|
2025-01-08 15:20:00+00:00,121.47,121.52,121.31,121.35,2136
|
|
2025-01-08 15:25:00+00:00,121.36,121.43,121.22,121.3,3357
|
|
2025-01-08 15:30:00+00:00,121.29,121.44,121.2,121.26,1863
|
|
2025-01-08 15:35:00+00:00,121.24,121.35,121.15,121.18,2824
|
|
2025-01-08 15:40:00+00:00,121.18,121.52,121.08,121.47,6120
|
|
2025-01-08 15:45:00+00:00,121.47,121.61,121.37,121.49,3824
|
|
2025-01-08 15:50:00+00:00,121.49,121.56,121.17,121.38,5384
|
|
2025-01-08 15:55:00+00:00,121.38,121.89,121.37,121.85,11157
|