3a7832e0d4
- Removed ChartAsync.
- Added the `show_async` method to `Chart`.
- Refactored how the TopBar is used. The docs explain this in detail, but a basic rundown is:
- `corner_text` and `create_switcher` are no longer methods. The `topbar` attribute of `chart` should be used instead.
- switchers and textboxes, now created with `chart.topbar.textbox` and `chart.topbar.switcher` require a name to be passed to them, which is used to access its instance (e.g `chart.topbar[‘timeframe’]`)
- If you have any questions about these changes, or potential enhancements, feel free to raise an issue and I will get back to you ASAP :)
- PtQt and Wx can now use either synchronous or asynchronous callback functions
- BETA: Support for Jupyter Notebooks
- Fixed a bug causing the ‘date’ column of DataFrames passed to `set`, `update`, and `update_from_tick` to be modified.
2372 lines
165 KiB
CSV
2372 lines
165 KiB
CSV
,Unnamed: 0,date,open,high,low,close,volume
|
|
0,0,2023-02-02 09:00:00+00:00,147.14,147.49,146.56,147.0,79604.0
|
|
1,1,2023-02-02 09:30:00+00:00,147.0,147.02,146.9,146.98,16681.0
|
|
2,2,2023-02-02 10:00:00+00:00,146.98,147.15,146.96,146.99,34126.0
|
|
3,3,2023-02-02 10:30:00+00:00,146.98,147.0,146.83,146.96,9968.0
|
|
4,4,2023-02-02 11:00:00+00:00,147.0,147.09,146.7,147.03,14450.0
|
|
5,5,2023-02-02 11:30:00+00:00,146.99,147.06,146.82,146.94,18256.0
|
|
6,6,2023-02-02 12:00:00+00:00,146.95,147.25,146.7,147.15,76507.0
|
|
7,7,2023-02-02 12:30:00+00:00,147.16,147.7,147.15,147.69,95430.0
|
|
8,8,2023-02-02 13:00:00+00:00,147.66,147.8,146.0,147.71,427283.0
|
|
9,9,2023-02-02 13:30:00+00:00,147.7,148.38,147.45,148.33,404778.0
|
|
10,10,2023-02-02 14:00:00+00:00,148.33,149.0,148.06,148.8,523176.0
|
|
11,11,2023-02-02 14:30:00+00:00,148.82,149.51,148.35,148.59,10261065.0
|
|
12,12,2023-02-02 15:00:00+00:00,148.59,149.06,148.17,148.97,5260049.0
|
|
13,13,2023-02-02 15:30:00+00:00,148.98,150.5,148.94,150.15,6969267.0
|
|
14,14,2023-02-02 16:00:00+00:00,150.16,150.2,149.57,150.03,4384421.0
|
|
15,15,2023-02-02 16:30:00+00:00,150.04,150.44,149.72,149.76,3952430.0
|
|
16,16,2023-02-02 17:00:00+00:00,149.77,150.09,149.43,149.92,3724962.0
|
|
17,17,2023-02-02 17:30:00+00:00,149.92,150.28,149.63,149.92,3256920.0
|
|
18,18,2023-02-02 18:00:00+00:00,149.93,150.31,149.9,149.95,3681934.0
|
|
19,19,2023-02-02 18:30:00+00:00,149.95,150.99,149.91,150.96,4006437.0
|
|
20,20,2023-02-02 19:00:00+00:00,150.96,151.18,150.12,150.23,4126212.0
|
|
21,21,2023-02-02 19:30:00+00:00,150.23,150.31,148.95,149.05,5204725.0
|
|
22,22,2023-02-02 20:00:00+00:00,149.05,149.76,148.72,149.59,5749150.0
|
|
23,23,2023-02-02 20:30:00+00:00,149.59,150.92,149.46,150.91,9596446.0
|
|
24,24,2023-02-02 21:00:00+00:00,150.92,152.08,149.02,151.4,11647651.0
|
|
25,25,2023-02-02 21:30:00+00:00,151.18,151.4,142.3,145.0,5813442.0
|
|
26,26,2023-02-02 22:00:00+00:00,144.9,150.82,143.95,145.4,2011334.0
|
|
27,27,2023-02-02 22:30:00+00:00,145.4,151.51,145.05,149.88,2565876.0
|
|
28,28,2023-02-02 23:00:00+00:00,149.77,149.89,146.75,147.65,823894.0
|
|
29,29,2023-02-02 23:30:00+00:00,147.65,148.45,145.75,145.9,451376.0
|
|
30,30,2023-02-03 00:00:00+00:00,145.85,146.22,145.17,145.9,275923.0
|
|
31,31,2023-02-03 00:30:00+00:00,145.96,146.0,145.5,145.99,209954.0
|
|
32,32,2023-02-03 09:00:00+00:00,145.45,145.5,144.8,145.5,38041.0
|
|
33,33,2023-02-03 09:30:00+00:00,145.46,146.24,145.46,146.05,32170.0
|
|
34,34,2023-02-03 10:00:00+00:00,146.01,146.2,145.68,145.77,22678.0
|
|
35,35,2023-02-03 10:30:00+00:00,145.67,145.85,145.65,145.78,4779.0
|
|
36,36,2023-02-03 11:00:00+00:00,145.77,145.9,145.51,145.83,13432.0
|
|
37,37,2023-02-03 11:30:00+00:00,145.85,146.93,145.85,146.71,80662.0
|
|
38,38,2023-02-03 12:00:00+00:00,146.71,148.26,146.63,147.0,469416.0
|
|
39,39,2023-02-03 12:30:00+00:00,147.0,149.0,147.0,148.4,312073.0
|
|
40,40,2023-02-03 13:00:00+00:00,147.62,150.09,144.0,149.17,1128071.0
|
|
41,41,2023-02-03 13:30:00+00:00,149.04,149.5,147.34,147.74,1189873.0
|
|
42,42,2023-02-03 14:00:00+00:00,147.76,148.69,147.5,147.94,712029.0
|
|
43,43,2023-02-03 14:30:00+00:00,148.03,153.45,147.83,153.25,18791445.0
|
|
44,44,2023-02-03 15:00:00+00:00,153.24,156.77,152.57,156.22,19630585.0
|
|
45,45,2023-02-03 15:30:00+00:00,156.22,157.38,155.3,155.77,11489319.0
|
|
46,46,2023-02-03 16:00:00+00:00,155.79,156.56,155.52,156.49,6668469.0
|
|
47,47,2023-02-03 16:30:00+00:00,156.5,157.2,155.61,155.72,7528425.0
|
|
48,48,2023-02-03 17:00:00+00:00,155.72,156.99,155.49,156.28,5541447.0
|
|
49,49,2023-02-03 17:30:00+00:00,156.29,156.41,154.44,154.58,5188534.0
|
|
50,50,2023-02-03 18:00:00+00:00,154.58,155.15,154.26,155.06,4978254.0
|
|
51,51,2023-02-03 18:30:00+00:00,155.03,155.84,154.39,155.35,6442978.0
|
|
52,52,2023-02-03 19:00:00+00:00,155.35,155.58,154.69,155.18,3915933.0
|
|
53,53,2023-02-03 19:30:00+00:00,155.18,155.69,154.4,154.68,4859279.0
|
|
54,54,2023-02-03 20:00:00+00:00,154.68,155.33,154.09,154.91,5102203.0
|
|
55,55,2023-02-03 20:30:00+00:00,154.9,155.15,154.3,154.5,8337625.0
|
|
56,56,2023-02-03 21:00:00+00:00,154.5,154.77,154.11,154.19,13720066.0
|
|
57,57,2023-02-03 21:30:00+00:00,154.2,154.5,154.2,154.44,84515.0
|
|
58,58,2023-02-03 22:00:00+00:00,154.43,154.5,154.26,154.39,96234.0
|
|
59,59,2023-02-03 22:30:00+00:00,154.36,154.36,154.03,154.2,28058.0
|
|
60,60,2023-02-03 23:00:00+00:00,154.15,154.35,154.05,154.28,25233.0
|
|
61,61,2023-02-03 23:30:00+00:00,154.32,154.32,154.21,154.28,14200.0
|
|
62,62,2023-02-04 00:00:00+00:00,154.29,154.36,154.25,154.35,14545.0
|
|
63,63,2023-02-04 00:30:00+00:00,154.35,154.39,154.3,154.39,14010.0
|
|
64,64,2023-02-06 09:00:00+00:00,153.51,153.51,152.87,153.29,39887.0
|
|
65,65,2023-02-06 09:30:00+00:00,153.24,153.33,152.96,152.96,32190.0
|
|
66,66,2023-02-06 10:00:00+00:00,153.03,153.04,152.68,152.78,19721.0
|
|
67,67,2023-02-06 10:30:00+00:00,152.78,153.01,152.65,152.93,18892.0
|
|
68,68,2023-02-06 11:00:00+00:00,152.84,152.93,152.71,152.86,11684.0
|
|
69,69,2023-02-06 11:30:00+00:00,152.75,152.87,152.5,152.7,34194.0
|
|
70,70,2023-02-06 12:00:00+00:00,152.85,153.1,152.65,152.75,74029.0
|
|
71,71,2023-02-06 12:30:00+00:00,152.71,153.24,152.6,152.97,86950.0
|
|
72,72,2023-02-06 13:00:00+00:00,152.97,154.12,152.58,153.16,215759.0
|
|
73,73,2023-02-06 13:30:00+00:00,153.2,153.24,152.55,152.87,176838.0
|
|
74,74,2023-02-06 14:00:00+00:00,152.89,153.24,152.23,152.5,338481.0
|
|
75,75,2023-02-06 14:30:00+00:00,152.58,153.1,151.71,152.48,9694020.0
|
|
76,76,2023-02-06 15:00:00+00:00,152.48,152.72,151.33,151.37,5720326.0
|
|
77,77,2023-02-06 15:30:00+00:00,151.38,152.37,150.9,152.27,4717473.0
|
|
78,78,2023-02-06 16:00:00+00:00,152.28,153.06,152.11,152.89,3571664.0
|
|
79,79,2023-02-06 16:30:00+00:00,152.9,153.1,151.98,152.04,2694879.0
|
|
80,80,2023-02-06 17:00:00+00:00,152.03,152.42,151.81,152.21,2386932.0
|
|
81,81,2023-02-06 17:30:00+00:00,152.2,152.79,152.16,152.43,1932279.0
|
|
82,82,2023-02-06 18:00:00+00:00,152.42,152.52,151.8,151.81,2273244.0
|
|
83,83,2023-02-06 18:30:00+00:00,151.81,152.22,151.58,152.15,2320159.0
|
|
84,84,2023-02-06 19:00:00+00:00,152.16,152.52,152.13,152.36,2417425.0
|
|
85,85,2023-02-06 19:30:00+00:00,152.36,152.37,151.51,151.65,2835978.0
|
|
86,86,2023-02-06 20:00:00+00:00,151.64,151.91,150.97,150.99,3132550.0
|
|
87,87,2023-02-06 20:30:00+00:00,150.99,151.88,150.78,151.68,5703438.0
|
|
88,88,2023-02-06 21:00:00+00:00,151.68,152.03,151.58,151.76,6270422.0
|
|
89,89,2023-02-06 21:30:00+00:00,151.82,151.82,151.61,151.65,60130.0
|
|
90,90,2023-02-06 22:00:00+00:00,151.67,151.73,151.63,151.73,10898.0
|
|
91,91,2023-02-06 22:30:00+00:00,151.67,151.73,151.63,151.7,11309.0
|
|
92,92,2023-02-06 23:00:00+00:00,151.68,151.8,151.64,151.76,19789.0
|
|
93,93,2023-02-06 23:30:00+00:00,151.78,151.89,151.65,151.74,18184.0
|
|
94,94,2023-02-07 00:00:00+00:00,151.82,151.93,151.82,151.93,16191.0
|
|
95,95,2023-02-07 00:30:00+00:00,151.91,152.0,151.84,151.98,22586.0
|
|
96,96,2023-02-07 09:00:00+00:00,151.79,152.01,151.67,151.93,24655.0
|
|
97,97,2023-02-07 09:30:00+00:00,152.0,152.09,151.96,151.96,6656.0
|
|
98,98,2023-02-07 10:00:00+00:00,152.01,152.01,151.74,151.98,3210.0
|
|
99,99,2023-02-07 10:30:00+00:00,152.01,152.01,151.7,151.7,4906.0
|
|
100,100,2023-02-07 11:00:00+00:00,151.71,151.77,151.6,151.7,7657.0
|
|
101,101,2023-02-07 11:30:00+00:00,151.7,151.7,151.61,151.64,2193.0
|
|
102,102,2023-02-07 12:00:00+00:00,151.78,152.1,151.68,151.96,35430.0
|
|
103,103,2023-02-07 12:30:00+00:00,152.01,152.03,151.86,151.95,24208.0
|
|
104,104,2023-02-07 13:00:00+00:00,151.7,152.39,151.35,151.63,111569.0
|
|
105,105,2023-02-07 13:30:00+00:00,151.62,151.65,151.19,151.37,117887.0
|
|
106,106,2023-02-07 14:00:00+00:00,151.39,151.39,150.33,150.71,255714.0
|
|
107,107,2023-02-07 14:30:00+00:00,150.73,152.93,150.63,152.32,8296536.0
|
|
108,108,2023-02-07 15:00:00+00:00,152.31,152.44,151.84,152.14,3638572.0
|
|
109,109,2023-02-07 15:30:00+00:00,152.14,153.19,152.1,152.6,4275259.0
|
|
110,110,2023-02-07 16:00:00+00:00,152.6,153.37,152.56,153.19,3284401.0
|
|
111,111,2023-02-07 16:30:00+00:00,153.19,153.6,152.99,153.01,2253726.0
|
|
112,112,2023-02-07 17:00:00+00:00,153.02,153.19,152.52,152.63,1820071.0
|
|
113,113,2023-02-07 17:30:00+00:00,152.63,155.23,152.38,154.81,5537939.0
|
|
114,114,2023-02-07 18:00:00+00:00,154.83,155.15,152.85,152.88,5362187.0
|
|
115,115,2023-02-07 18:30:00+00:00,152.88,152.91,151.36,152.13,5113876.0
|
|
116,116,2023-02-07 19:00:00+00:00,152.12,153.93,152.04,153.65,4003133.0
|
|
117,117,2023-02-07 19:30:00+00:00,153.68,154.47,153.56,154.22,3230270.0
|
|
118,118,2023-02-07 20:00:00+00:00,154.22,154.58,153.43,154.3,3758108.0
|
|
119,119,2023-02-07 20:30:00+00:00,154.29,155.22,154.07,154.64,8982480.0
|
|
120,120,2023-02-07 21:00:00+00:00,154.64,154.66,153.87,154.07,11232697.0
|
|
121,121,2023-02-07 21:30:00+00:00,154.08,154.65,153.94,153.99,69702.0
|
|
122,122,2023-02-07 22:00:00+00:00,154.0,154.09,153.99,154.08,12642.0
|
|
123,123,2023-02-07 22:30:00+00:00,154.1,154.2,154.03,154.19,30777.0
|
|
124,124,2023-02-07 23:00:00+00:00,154.15,154.6,154.15,154.43,61553.0
|
|
125,125,2023-02-07 23:30:00+00:00,154.47,154.49,154.12,154.2,22904.0
|
|
126,126,2023-02-08 00:00:00+00:00,154.19,154.25,153.91,154.0,20674.0
|
|
127,127,2023-02-08 00:30:00+00:00,154.04,154.15,154.0,154.15,26351.0
|
|
128,128,2023-02-08 09:00:00+00:00,154.15,154.38,153.87,154.0,31266.0
|
|
129,129,2023-02-08 09:30:00+00:00,154.0,154.0,153.55,153.68,21185.0
|
|
130,130,2023-02-08 10:00:00+00:00,153.86,153.88,153.5,153.68,14808.0
|
|
131,131,2023-02-08 10:30:00+00:00,153.68,153.82,153.51,153.76,28600.0
|
|
132,132,2023-02-08 11:00:00+00:00,153.76,153.88,153.52,153.53,10276.0
|
|
133,133,2023-02-08 11:30:00+00:00,153.66,153.76,153.52,153.76,6418.0
|
|
134,134,2023-02-08 12:00:00+00:00,153.74,154.24,153.74,154.0,36725.0
|
|
135,135,2023-02-08 12:30:00+00:00,153.97,154.19,153.7,153.83,41798.0
|
|
136,136,2023-02-08 13:00:00+00:00,153.91,154.5,153.55,153.79,131098.0
|
|
137,137,2023-02-08 13:30:00+00:00,153.81,154.38,153.74,153.94,102720.0
|
|
138,138,2023-02-08 14:00:00+00:00,153.9,154.28,153.66,153.77,166036.0
|
|
139,139,2023-02-08 14:30:00+00:00,153.77,154.58,153.16,153.45,6747333.0
|
|
140,140,2023-02-08 15:00:00+00:00,153.44,153.77,152.76,152.96,4262753.0
|
|
141,141,2023-02-08 15:30:00+00:00,152.95,153.46,152.25,153.16,4051973.0
|
|
142,142,2023-02-08 16:00:00+00:00,153.16,153.19,151.71,152.05,3937951.0
|
|
143,143,2023-02-08 16:30:00+00:00,152.04,152.31,151.46,152.23,3208166.0
|
|
144,144,2023-02-08 17:00:00+00:00,152.24,152.25,151.58,152.03,2087001.0
|
|
145,145,2023-02-08 17:30:00+00:00,152.03,152.14,151.16,151.78,2197109.0
|
|
146,146,2023-02-08 18:00:00+00:00,151.78,152.14,151.59,151.66,2175294.0
|
|
147,147,2023-02-08 18:30:00+00:00,151.66,151.97,151.22,151.96,2060753.0
|
|
148,148,2023-02-08 19:00:00+00:00,151.96,152.31,151.77,151.92,2102698.0
|
|
149,149,2023-02-08 19:30:00+00:00,151.92,152.27,151.67,152.19,2035235.0
|
|
150,150,2023-02-08 20:00:00+00:00,152.19,152.3,151.56,151.64,2831716.0
|
|
151,151,2023-02-08 20:30:00+00:00,151.64,152.16,151.49,151.94,7006418.0
|
|
152,152,2023-02-08 21:00:00+00:00,151.96,152.35,151.92,152.26,9698993.0
|
|
153,153,2023-02-08 21:30:00+00:00,152.25,152.49,151.92,152.43,88584.0
|
|
154,154,2023-02-08 22:00:00+00:00,152.43,152.43,151.92,152.29,50224.0
|
|
155,155,2023-02-08 22:30:00+00:00,152.2,152.27,152.1,152.14,11204.0
|
|
156,156,2023-02-08 23:00:00+00:00,152.14,152.26,152.1,152.2,10286.0
|
|
157,157,2023-02-08 23:30:00+00:00,152.25,152.36,152.25,152.31,31711.0
|
|
158,158,2023-02-09 00:00:00+00:00,152.33,152.5,152.33,152.49,16333.0
|
|
159,159,2023-02-09 00:30:00+00:00,152.49,152.5,152.36,152.4,12627.0
|
|
160,160,2023-02-09 09:00:00+00:00,152.98,153.31,152.93,153.12,29637.0
|
|
161,161,2023-02-09 09:30:00+00:00,153.14,153.69,153.14,153.69,22457.0
|
|
162,162,2023-02-09 10:00:00+00:00,153.68,153.72,153.53,153.58,12262.0
|
|
163,163,2023-02-09 10:30:00+00:00,153.59,153.78,153.54,153.76,8959.0
|
|
164,164,2023-02-09 11:00:00+00:00,153.76,153.79,153.57,153.6,11486.0
|
|
165,165,2023-02-09 11:30:00+00:00,153.63,153.71,153.5,153.6,18037.0
|
|
166,166,2023-02-09 12:00:00+00:00,153.63,153.7,153.5,153.64,48991.0
|
|
167,167,2023-02-09 12:30:00+00:00,153.62,153.74,153.35,153.37,24763.0
|
|
168,168,2023-02-09 13:00:00+00:00,153.5,153.76,151.54,153.54,157427.0
|
|
169,169,2023-02-09 13:30:00+00:00,153.56,153.95,153.56,153.88,133092.0
|
|
170,170,2023-02-09 14:00:00+00:00,153.87,153.9,153.6,153.79,144317.0
|
|
171,171,2023-02-09 14:30:00+00:00,153.78,154.33,152.8,153.27,6103856.0
|
|
172,172,2023-02-09 15:00:00+00:00,153.27,153.76,152.65,152.82,3722384.0
|
|
173,173,2023-02-09 15:30:00+00:00,152.82,153.33,152.6,153.31,2788083.0
|
|
174,174,2023-02-09 16:00:00+00:00,153.31,153.49,152.62,152.87,3181052.0
|
|
175,175,2023-02-09 16:30:00+00:00,152.89,153.26,152.73,153.24,2311380.0
|
|
176,176,2023-02-09 17:00:00+00:00,153.24,153.61,153.1,153.11,2211089.0
|
|
177,177,2023-02-09 17:30:00+00:00,153.11,153.18,152.23,152.73,2496987.0
|
|
178,178,2023-02-09 18:00:00+00:00,152.73,152.73,152.1,152.44,1935145.0
|
|
179,179,2023-02-09 18:30:00+00:00,152.46,152.76,151.94,152.1,1701212.0
|
|
180,180,2023-02-09 19:00:00+00:00,152.11,152.32,151.86,151.96,1837887.0
|
|
181,181,2023-02-09 19:30:00+00:00,151.95,152.19,151.73,151.77,1897235.0
|
|
182,182,2023-02-09 20:00:00+00:00,151.77,151.79,150.89,150.97,2463523.0
|
|
183,183,2023-02-09 20:30:00+00:00,150.96,151.48,150.42,150.88,6077231.0
|
|
184,184,2023-02-09 21:00:00+00:00,150.88,150.97,150.7,150.96,7121947.0
|
|
185,185,2023-02-09 21:30:00+00:00,150.97,151.55,150.87,151.29,124187.0
|
|
186,186,2023-02-09 22:00:00+00:00,151.3,151.3,151.03,151.04,17678.0
|
|
187,187,2023-02-09 22:30:00+00:00,151.06,151.13,151.0,151.03,15411.0
|
|
188,188,2023-02-09 23:00:00+00:00,151.03,151.21,150.9,151.19,20645.0
|
|
189,189,2023-02-09 23:30:00+00:00,151.1,151.1,150.95,151.01,12843.0
|
|
190,190,2023-02-10 00:00:00+00:00,151.0,151.0,150.6,150.6,15407.0
|
|
191,191,2023-02-10 00:30:00+00:00,150.6,150.83,150.55,150.75,24665.0
|
|
192,192,2023-02-10 09:00:00+00:00,150.4,150.75,149.78,149.91,19128.0
|
|
193,193,2023-02-10 09:30:00+00:00,149.9,149.95,149.34,149.34,13283.0
|
|
194,194,2023-02-10 10:00:00+00:00,149.39,149.48,149.0,149.07,14937.0
|
|
195,195,2023-02-10 10:30:00+00:00,149.19,149.37,149.09,149.37,10186.0
|
|
196,196,2023-02-10 11:00:00+00:00,149.25,149.25,148.8,148.84,15677.0
|
|
197,197,2023-02-10 11:30:00+00:00,148.81,148.89,148.7,148.73,16888.0
|
|
198,198,2023-02-10 12:00:00+00:00,148.86,149.07,148.75,149.07,63517.0
|
|
199,199,2023-02-10 12:30:00+00:00,149.01,149.09,148.9,148.93,25838.0
|
|
200,200,2023-02-10 13:00:00+00:00,148.86,150.3,148.73,149.36,174385.0
|
|
201,201,2023-02-10 13:30:00+00:00,149.37,149.72,149.25,149.46,64825.0
|
|
202,202,2023-02-10 14:00:00+00:00,149.44,149.54,149.1,149.42,65346.0
|
|
203,203,2023-02-10 14:30:00+00:00,149.49,150.56,149.22,149.93,6071324.0
|
|
204,204,2023-02-10 15:00:00+00:00,149.94,151.35,149.35,150.78,4747929.0
|
|
205,205,2023-02-10 15:30:00+00:00,150.78,150.91,150.0,150.37,3371693.0
|
|
206,206,2023-02-10 16:00:00+00:00,150.35,150.91,150.17,150.29,2310967.0
|
|
207,207,2023-02-10 16:30:00+00:00,150.3,150.35,149.7,149.82,1912798.0
|
|
208,208,2023-02-10 17:00:00+00:00,149.81,149.9,149.43,149.76,2041771.0
|
|
209,209,2023-02-10 17:30:00+00:00,149.76,150.19,149.7,150.16,1814159.0
|
|
210,210,2023-02-10 18:00:00+00:00,150.16,151.12,150.06,150.76,2516192.0
|
|
211,211,2023-02-10 18:30:00+00:00,150.77,150.83,150.38,150.46,1871012.0
|
|
212,212,2023-02-10 19:00:00+00:00,150.47,150.59,150.23,150.24,1779655.0
|
|
213,213,2023-02-10 19:30:00+00:00,150.24,150.66,150.01,150.65,2134233.0
|
|
214,214,2023-02-10 20:00:00+00:00,150.66,150.82,150.29,150.47,2334331.0
|
|
215,215,2023-02-10 20:30:00+00:00,150.47,151.16,150.46,151.02,4793566.0
|
|
216,216,2023-02-10 21:00:00+00:00,151.01,151.05,150.91,151.0,6562799.0
|
|
217,217,2023-02-10 21:30:00+00:00,151.0,151.01,150.91,150.92,22192.0
|
|
218,218,2023-02-10 22:00:00+00:00,150.93,151.01,150.91,150.91,14050.0
|
|
219,219,2023-02-10 22:30:00+00:00,150.91,151.0,150.91,150.99,28189.0
|
|
220,220,2023-02-10 23:00:00+00:00,150.96,151.0,150.96,150.99,7979.0
|
|
221,221,2023-02-10 23:30:00+00:00,150.99,151.02,150.99,151.02,5650.0
|
|
222,222,2023-02-11 00:00:00+00:00,151.0,151.05,150.97,151.04,6320.0
|
|
223,223,2023-02-11 00:30:00+00:00,151.03,151.26,151.01,151.26,14491.0
|
|
224,224,2023-02-13 09:00:00+00:00,150.78,151.03,150.43,150.73,11415.0
|
|
225,225,2023-02-13 09:30:00+00:00,150.8,150.88,150.51,150.62,7776.0
|
|
226,226,2023-02-13 10:00:00+00:00,150.59,150.7,150.57,150.6,10371.0
|
|
227,227,2023-02-13 10:30:00+00:00,150.64,150.89,150.64,150.82,6742.0
|
|
228,228,2023-02-13 11:00:00+00:00,150.88,150.95,150.74,150.82,5275.0
|
|
229,229,2023-02-13 11:30:00+00:00,150.93,150.96,150.77,150.92,6604.0
|
|
230,230,2023-02-13 12:00:00+00:00,150.98,151.7,150.98,151.62,39959.0
|
|
231,231,2023-02-13 12:30:00+00:00,151.6,151.61,151.3,151.38,17231.0
|
|
232,232,2023-02-13 13:00:00+00:00,151.07,151.69,149.98,151.33,128576.0
|
|
233,233,2023-02-13 13:30:00+00:00,151.3,151.37,151.05,151.05,79306.0
|
|
234,234,2023-02-13 14:00:00+00:00,151.05,151.36,150.75,150.96,146529.0
|
|
235,235,2023-02-13 14:30:00+00:00,150.96,152.19,150.92,152.18,5150447.0
|
|
236,236,2023-02-13 15:00:00+00:00,152.19,152.58,151.86,152.43,3201055.0
|
|
237,237,2023-02-13 15:30:00+00:00,152.36,152.79,152.01,152.62,3382338.0
|
|
238,238,2023-02-13 16:00:00+00:00,152.64,153.21,152.64,153.14,3769681.0
|
|
239,239,2023-02-13 16:30:00+00:00,153.15,153.69,152.96,153.42,3206000.0
|
|
240,240,2023-02-13 17:00:00+00:00,153.44,154.26,153.41,154.07,3599508.0
|
|
241,241,2023-02-13 17:30:00+00:00,154.07,154.26,153.73,153.81,2410344.0
|
|
242,242,2023-02-13 18:00:00+00:00,153.81,154.02,153.47,153.96,2467709.0
|
|
243,243,2023-02-13 18:30:00+00:00,153.97,154.17,153.7,153.98,2086553.0
|
|
244,244,2023-02-13 19:00:00+00:00,153.98,154.02,153.3,153.38,1785494.0
|
|
245,245,2023-02-13 19:30:00+00:00,153.38,153.41,152.76,153.07,2624939.0
|
|
246,246,2023-02-13 20:00:00+00:00,153.07,153.64,152.76,153.63,3222529.0
|
|
247,247,2023-02-13 20:30:00+00:00,153.63,153.98,153.45,153.84,6116324.0
|
|
248,248,2023-02-13 21:00:00+00:00,153.84,153.85,153.66,153.85,9918962.0
|
|
249,249,2023-02-13 21:30:00+00:00,153.78,153.85,153.71,153.71,44974.0
|
|
250,250,2023-02-13 22:00:00+00:00,153.74,153.88,153.71,153.76,180048.0
|
|
251,251,2023-02-13 22:30:00+00:00,153.84,153.89,153.76,153.8,18064.0
|
|
252,252,2023-02-13 23:00:00+00:00,153.83,153.84,153.75,153.8,8105.0
|
|
253,253,2023-02-13 23:30:00+00:00,153.76,153.8,153.63,153.71,11561.0
|
|
254,254,2023-02-14 00:00:00+00:00,153.7,153.7,153.61,153.65,18810.0
|
|
255,255,2023-02-14 00:30:00+00:00,153.66,153.7,153.6,153.7,27966.0
|
|
256,256,2023-02-14 09:00:00+00:00,153.5,154.05,153.4,153.76,8552.0
|
|
257,257,2023-02-14 09:30:00+00:00,153.7,153.76,153.63,153.72,3886.0
|
|
258,258,2023-02-14 10:00:00+00:00,153.75,153.78,153.72,153.75,1799.0
|
|
259,259,2023-02-14 10:30:00+00:00,153.86,154.2,153.84,154.09,4833.0
|
|
260,260,2023-02-14 11:00:00+00:00,154.15,154.34,154.15,154.24,5318.0
|
|
261,261,2023-02-14 11:30:00+00:00,154.24,154.26,154.0,154.0,4751.0
|
|
262,262,2023-02-14 12:00:00+00:00,154.0,154.15,153.95,154.08,35861.0
|
|
263,263,2023-02-14 12:30:00+00:00,154.08,154.09,153.98,154.04,15036.0
|
|
264,264,2023-02-14 13:00:00+00:00,153.65,154.26,153.03,154.0,122391.0
|
|
265,265,2023-02-14 13:30:00+00:00,154.0,155.2,152.75,153.07,486113.0
|
|
266,266,2023-02-14 14:00:00+00:00,153.09,153.24,152.04,152.07,317345.0
|
|
267,267,2023-02-14 14:30:00+00:00,152.12,153.0,151.0,152.84,8744312.0
|
|
268,268,2023-02-14 15:00:00+00:00,152.84,153.77,152.8,152.94,4734984.0
|
|
269,269,2023-02-14 15:30:00+00:00,152.94,153.08,150.86,151.87,4911147.0
|
|
270,270,2023-02-14 16:00:00+00:00,151.88,152.59,151.44,151.54,3566874.0
|
|
271,271,2023-02-14 16:30:00+00:00,151.55,151.83,151.04,151.7,3083269.0
|
|
272,272,2023-02-14 17:00:00+00:00,151.69,152.23,151.57,151.89,2250204.0
|
|
273,273,2023-02-14 17:30:00+00:00,151.89,152.34,151.75,152.11,1819777.0
|
|
274,274,2023-02-14 18:00:00+00:00,152.11,153.22,152.06,152.75,2814116.0
|
|
275,275,2023-02-14 18:30:00+00:00,152.77,153.21,152.53,153.04,1796801.0
|
|
276,276,2023-02-14 19:00:00+00:00,153.04,153.3,152.43,153.14,2135757.0
|
|
277,277,2023-02-14 19:30:00+00:00,153.13,153.57,153.12,153.24,1791022.0
|
|
278,278,2023-02-14 20:00:00+00:00,153.25,153.47,152.94,153.27,1888965.0
|
|
279,279,2023-02-14 20:30:00+00:00,153.27,153.73,153.08,153.1,4493318.0
|
|
280,280,2023-02-14 21:00:00+00:00,153.14,153.2,152.85,153.15,7681128.0
|
|
281,281,2023-02-14 21:30:00+00:00,153.2,153.2,153.07,153.09,56080.0
|
|
282,282,2023-02-14 22:00:00+00:00,153.08,153.12,153.01,153.11,13825.0
|
|
283,283,2023-02-14 22:30:00+00:00,153.1,153.2,153.03,153.18,25216.0
|
|
284,284,2023-02-14 23:00:00+00:00,153.2,153.2,153.06,153.09,25563.0
|
|
285,285,2023-02-14 23:30:00+00:00,153.09,153.09,153.07,153.09,8509.0
|
|
286,286,2023-02-15 00:00:00+00:00,153.08,153.09,152.82,153.03,15259.0
|
|
287,287,2023-02-15 00:30:00+00:00,153.01,153.02,152.7,152.84,26786.0
|
|
288,288,2023-02-15 09:00:00+00:00,152.8,152.91,152.36,152.5,17932.0
|
|
289,289,2023-02-15 09:30:00+00:00,152.51,152.63,152.5,152.51,3238.0
|
|
290,290,2023-02-15 10:00:00+00:00,152.51,152.55,152.44,152.51,2219.0
|
|
291,291,2023-02-15 10:30:00+00:00,152.49,152.66,152.49,152.65,1601.0
|
|
292,292,2023-02-15 11:00:00+00:00,152.66,152.76,152.54,152.75,3728.0
|
|
293,293,2023-02-15 11:30:00+00:00,152.69,152.76,152.62,152.72,6101.0
|
|
294,294,2023-02-15 12:00:00+00:00,152.7,153.15,152.69,153.04,31478.0
|
|
295,295,2023-02-15 12:30:00+00:00,153.09,153.15,152.71,152.87,32301.0
|
|
296,296,2023-02-15 13:00:00+00:00,152.75,153.15,151.7,152.66,101037.0
|
|
297,297,2023-02-15 13:30:00+00:00,152.6,153.4,151.99,152.96,203294.0
|
|
298,298,2023-02-15 14:00:00+00:00,152.99,153.12,152.34,153.12,144658.0
|
|
299,299,2023-02-15 14:30:00+00:00,153.11,154.52,152.88,153.57,7373556.0
|
|
300,300,2023-02-15 15:00:00+00:00,153.57,153.98,153.05,153.72,4259517.0
|
|
301,301,2023-02-15 15:30:00+00:00,153.73,154.4,153.57,153.83,3952620.0
|
|
302,302,2023-02-15 16:00:00+00:00,153.82,154.71,153.81,154.65,3215103.0
|
|
303,303,2023-02-15 16:30:00+00:00,154.65,155.5,154.36,155.25,4751391.0
|
|
304,304,2023-02-15 17:00:00+00:00,155.26,155.4,154.57,154.65,2497462.0
|
|
305,305,2023-02-15 17:30:00+00:00,154.65,154.98,153.5,154.07,4608355.0
|
|
306,306,2023-02-15 18:00:00+00:00,154.09,154.4,153.71,154.38,2345556.0
|
|
307,307,2023-02-15 18:30:00+00:00,154.38,155.05,154.15,155.01,2672878.0
|
|
308,308,2023-02-15 19:00:00+00:00,155.01,155.33,154.9,155.23,2174249.0
|
|
309,309,2023-02-15 19:30:00+00:00,155.24,155.47,154.92,155.02,2153780.0
|
|
310,310,2023-02-15 20:00:00+00:00,155.02,155.28,154.72,154.85,2211937.0
|
|
311,311,2023-02-15 20:30:00+00:00,154.85,155.38,154.67,155.36,4445342.0
|
|
312,312,2023-02-15 21:00:00+00:00,155.36,155.45,155.08,155.35,5566588.0
|
|
313,313,2023-02-15 21:30:00+00:00,155.33,155.38,155.28,155.3,40910.0
|
|
314,314,2023-02-15 22:00:00+00:00,155.29,155.31,155.24,155.28,13902.0
|
|
315,315,2023-02-15 22:30:00+00:00,155.27,155.33,155.26,155.29,22769.0
|
|
316,316,2023-02-15 23:00:00+00:00,155.26,155.32,155.26,155.32,15510.0
|
|
317,317,2023-02-15 23:30:00+00:00,155.33,155.39,155.32,155.33,12074.0
|
|
318,318,2023-02-16 00:00:00+00:00,155.31,155.5,155.3,155.47,21341.0
|
|
319,319,2023-02-16 00:30:00+00:00,155.46,155.51,155.4,155.48,29524.0
|
|
320,320,2023-02-16 09:00:00+00:00,155.41,155.41,155.09,155.15,10422.0
|
|
321,321,2023-02-16 09:30:00+00:00,155.2,155.2,155.02,155.03,11269.0
|
|
322,322,2023-02-16 10:00:00+00:00,155.02,155.1,155.0,155.1,2085.0
|
|
323,323,2023-02-16 10:30:00+00:00,155.15,155.2,155.1,155.1,3086.0
|
|
324,324,2023-02-16 11:00:00+00:00,155.06,155.29,155.06,155.22,12739.0
|
|
325,325,2023-02-16 11:30:00+00:00,155.26,155.33,155.2,155.3,12268.0
|
|
326,326,2023-02-16 12:00:00+00:00,155.29,155.42,154.85,154.9,30160.0
|
|
327,327,2023-02-16 12:30:00+00:00,154.9,154.97,154.9,154.94,2856.0
|
|
328,328,2023-02-16 13:00:00+00:00,154.93,155.7,154.64,154.75,111151.0
|
|
329,329,2023-02-16 13:30:00+00:00,154.68,154.68,153.1,153.49,277039.0
|
|
330,330,2023-02-16 14:00:00+00:00,153.46,153.78,153.02,153.3,235219.0
|
|
331,331,2023-02-16 14:30:00+00:00,153.43,154.66,153.34,154.08,7098539.0
|
|
332,332,2023-02-16 15:00:00+00:00,154.08,154.93,153.8,154.75,4213771.0
|
|
333,333,2023-02-16 15:30:00+00:00,154.75,155.22,154.56,155.15,3458522.0
|
|
334,334,2023-02-16 16:00:00+00:00,155.16,155.46,154.88,155.25,3274872.0
|
|
335,335,2023-02-16 16:30:00+00:00,155.25,155.5,155.01,155.07,2468242.0
|
|
336,336,2023-02-16 17:00:00+00:00,155.06,155.5,154.75,155.41,2607586.0
|
|
337,337,2023-02-16 17:30:00+00:00,155.42,156.17,155.36,155.93,3319164.0
|
|
338,338,2023-02-16 18:00:00+00:00,155.94,156.19,155.53,155.85,2847489.0
|
|
339,339,2023-02-16 18:30:00+00:00,155.86,156.16,155.76,155.95,1947499.0
|
|
340,340,2023-02-16 19:00:00+00:00,155.95,156.24,155.72,156.15,2470022.0
|
|
341,341,2023-02-16 19:30:00+00:00,156.15,156.33,156.06,156.19,2433197.0
|
|
342,342,2023-02-16 20:00:00+00:00,156.2,156.25,154.3,154.32,4331969.0
|
|
343,343,2023-02-16 20:30:00+00:00,154.31,154.4,153.59,153.69,6599036.0
|
|
344,344,2023-02-16 21:00:00+00:00,153.71,153.73,153.06,153.1,8713516.0
|
|
345,345,2023-02-16 21:30:00+00:00,153.06,153.71,153.06,153.27,78563.0
|
|
346,346,2023-02-16 22:00:00+00:00,153.29,153.29,153.2,153.25,29349.0
|
|
347,347,2023-02-16 22:30:00+00:00,153.27,153.32,153.23,153.27,15906.0
|
|
348,348,2023-02-16 23:00:00+00:00,153.3,153.38,152.8,152.88,88433.0
|
|
349,349,2023-02-16 23:30:00+00:00,152.9,153.0,152.75,152.98,14809.0
|
|
350,350,2023-02-17 00:00:00+00:00,152.97,153.08,152.88,152.91,16929.0
|
|
351,351,2023-02-17 00:30:00+00:00,152.95,153.01,152.81,152.81,22457.0
|
|
352,352,2023-02-17 09:00:00+00:00,152.8,152.8,151.85,152.4,28362.0
|
|
353,353,2023-02-17 09:30:00+00:00,152.4,152.53,152.12,152.12,18224.0
|
|
354,354,2023-02-17 10:00:00+00:00,152.19,152.3,152.01,152.27,7886.0
|
|
355,355,2023-02-17 10:30:00+00:00,152.16,152.2,152.02,152.02,3942.0
|
|
356,356,2023-02-17 11:00:00+00:00,152.01,152.1,151.86,152.1,19338.0
|
|
357,357,2023-02-17 11:30:00+00:00,152.02,152.1,151.86,152.07,7668.0
|
|
358,358,2023-02-17 12:00:00+00:00,152.12,152.26,152.1,152.1,20472.0
|
|
359,359,2023-02-17 12:30:00+00:00,152.11,152.5,152.11,152.38,16846.0
|
|
360,360,2023-02-17 13:00:00+00:00,152.22,152.99,152.0,152.1,116784.0
|
|
361,361,2023-02-17 13:30:00+00:00,152.12,152.6,152.11,152.5,68999.0
|
|
362,362,2023-02-17 14:00:00+00:00,152.5,153.39,152.07,152.39,237191.0
|
|
363,363,2023-02-17 14:30:00+00:00,152.35,153.0,151.5,151.69,7967337.0
|
|
364,364,2023-02-17 15:00:00+00:00,151.68,152.65,151.63,152.02,4612198.0
|
|
365,365,2023-02-17 15:30:00+00:00,152.0,152.68,151.87,152.01,3156881.0
|
|
366,366,2023-02-17 16:00:00+00:00,151.99,152.27,151.49,151.65,2502527.0
|
|
367,367,2023-02-17 16:30:00+00:00,151.66,151.94,151.37,151.58,2265339.0
|
|
368,368,2023-02-17 17:00:00+00:00,151.57,152.17,151.51,151.71,2293738.0
|
|
369,369,2023-02-17 17:30:00+00:00,151.71,151.8,150.91,151.08,2187880.0
|
|
370,370,2023-02-17 18:00:00+00:00,151.09,151.49,150.85,150.99,1953077.0
|
|
371,371,2023-02-17 18:30:00+00:00,151.0,151.44,150.85,151.44,1693959.0
|
|
372,372,2023-02-17 19:00:00+00:00,151.44,152.0,151.34,151.68,2326503.0
|
|
373,373,2023-02-17 19:30:00+00:00,151.68,152.36,151.68,152.35,2602805.0
|
|
374,374,2023-02-17 20:00:00+00:00,152.36,152.63,151.93,152.03,2988860.0
|
|
375,375,2023-02-17 20:30:00+00:00,152.03,152.55,151.96,152.54,5195701.0
|
|
376,376,2023-02-17 21:00:00+00:00,152.54,152.55,152.4,152.51,6499111.0
|
|
377,377,2023-02-17 21:30:00+00:00,152.5,152.55,152.46,152.52,72867.0
|
|
378,378,2023-02-17 22:00:00+00:00,152.52,152.52,152.41,152.46,79789.0
|
|
379,379,2023-02-17 22:30:00+00:00,152.48,152.54,152.46,152.5,24871.0
|
|
380,380,2023-02-17 23:00:00+00:00,152.5,152.64,152.48,152.64,14983.0
|
|
381,381,2023-02-17 23:30:00+00:00,152.63,152.69,152.56,152.62,6781.0
|
|
382,382,2023-02-18 00:00:00+00:00,152.62,152.63,152.55,152.57,5582.0
|
|
383,383,2023-02-18 00:30:00+00:00,152.56,152.64,152.55,152.64,10713.0
|
|
384,384,2023-02-21 09:00:00+00:00,150.86,151.0,150.22,150.49,28975.0
|
|
385,385,2023-02-21 09:30:00+00:00,150.49,151.22,150.45,151.1,28614.0
|
|
386,386,2023-02-21 10:00:00+00:00,150.97,150.97,150.58,150.73,5151.0
|
|
387,387,2023-02-21 10:30:00+00:00,150.65,150.74,150.41,150.51,22375.0
|
|
388,388,2023-02-21 11:00:00+00:00,150.5,150.9,150.45,150.77,8087.0
|
|
389,389,2023-02-21 11:30:00+00:00,150.78,150.86,150.63,150.75,7414.0
|
|
390,390,2023-02-21 12:00:00+00:00,150.8,151.02,150.53,150.54,45300.0
|
|
391,391,2023-02-21 12:30:00+00:00,150.63,150.74,150.63,150.66,5873.0
|
|
392,392,2023-02-21 13:00:00+00:00,150.55,151.77,150.29,150.36,121585.0
|
|
393,393,2023-02-21 13:30:00+00:00,150.47,150.66,150.4,150.45,88385.0
|
|
394,394,2023-02-21 14:00:00+00:00,150.44,150.58,150.12,150.34,103815.0
|
|
395,395,2023-02-21 14:30:00+00:00,150.33,151.3,150.08,150.36,6649444.0
|
|
396,396,2023-02-21 15:00:00+00:00,150.36,150.61,149.65,149.69,4342381.0
|
|
397,397,2023-02-21 15:30:00+00:00,149.69,150.3,149.6,149.91,2867523.0
|
|
398,398,2023-02-21 16:00:00+00:00,149.93,150.06,149.42,149.51,2394242.0
|
|
399,399,2023-02-21 16:30:00+00:00,149.5,149.94,149.36,149.8,2026925.0
|
|
400,400,2023-02-21 17:00:00+00:00,149.8,149.99,149.62,149.68,1944805.0
|
|
401,401,2023-02-21 17:30:00+00:00,149.69,150.15,149.66,150.02,1606098.0
|
|
402,402,2023-02-21 18:00:00+00:00,150.01,150.04,149.31,149.46,1901442.0
|
|
403,403,2023-02-21 18:30:00+00:00,149.47,149.67,149.29,149.4,1541101.0
|
|
404,404,2023-02-21 19:00:00+00:00,149.41,149.41,148.86,148.89,2106758.0
|
|
405,405,2023-02-21 19:30:00+00:00,148.89,149.18,148.56,148.67,2210052.0
|
|
406,406,2023-02-21 20:00:00+00:00,148.68,148.94,148.4,148.59,2301792.0
|
|
407,407,2023-02-21 20:30:00+00:00,148.59,148.94,148.41,148.48,5530006.0
|
|
408,408,2023-02-21 21:00:00+00:00,148.48,148.69,148.43,148.58,11309597.0
|
|
409,409,2023-02-21 21:30:00+00:00,148.58,148.59,148.45,148.51,153074.0
|
|
410,410,2023-02-21 22:00:00+00:00,148.5,148.59,148.48,148.56,107271.0
|
|
411,411,2023-02-21 22:30:00+00:00,148.59,148.59,148.51,148.55,20934.0
|
|
412,412,2023-02-21 23:00:00+00:00,148.56,148.8,148.53,148.69,47632.0
|
|
413,413,2023-02-21 23:30:00+00:00,148.68,148.88,148.68,148.8,21310.0
|
|
414,414,2023-02-22 00:00:00+00:00,148.82,148.88,148.76,148.8,12551.0
|
|
415,415,2023-02-22 00:30:00+00:00,148.85,148.87,148.65,148.72,22569.0
|
|
416,416,2023-02-22 09:00:00+00:00,148.94,150.0,148.25,148.5,22698.0
|
|
417,417,2023-02-22 09:30:00+00:00,148.5,148.81,148.25,148.74,15418.0
|
|
418,418,2023-02-22 10:00:00+00:00,148.75,148.77,148.5,148.55,6847.0
|
|
419,419,2023-02-22 10:30:00+00:00,148.52,148.53,148.45,148.53,1220.0
|
|
420,420,2023-02-22 11:00:00+00:00,148.5,148.5,148.32,148.36,2836.0
|
|
421,421,2023-02-22 11:30:00+00:00,148.36,148.47,148.11,148.46,15818.0
|
|
422,422,2023-02-22 12:00:00+00:00,148.5,149.24,148.22,149.19,57889.0
|
|
423,423,2023-02-22 12:30:00+00:00,149.17,149.46,148.91,149.18,65226.0
|
|
424,424,2023-02-22 13:00:00+00:00,148.41,149.47,148.27,148.79,133385.0
|
|
425,425,2023-02-22 13:30:00+00:00,148.84,149.1,148.76,148.98,59922.0
|
|
426,426,2023-02-22 14:00:00+00:00,149.0,149.08,148.59,148.92,83398.0
|
|
427,427,2023-02-22 14:30:00+00:00,148.81,149.5,147.86,147.93,6392605.0
|
|
428,428,2023-02-22 15:00:00+00:00,147.93,148.21,147.18,147.48,3859521.0
|
|
429,429,2023-02-22 15:30:00+00:00,147.49,148.4,147.16,148.14,2571899.0
|
|
430,430,2023-02-22 16:00:00+00:00,148.15,148.28,147.7,147.86,1716493.0
|
|
431,431,2023-02-22 16:30:00+00:00,147.88,148.32,147.69,148.06,1660167.0
|
|
432,432,2023-02-22 17:00:00+00:00,148.08,148.34,147.84,148.11,1372430.0
|
|
433,433,2023-02-22 17:30:00+00:00,148.12,149.11,148.12,148.93,3060909.0
|
|
434,434,2023-02-22 18:00:00+00:00,148.93,149.43,148.76,149.38,2024246.0
|
|
435,435,2023-02-22 18:30:00+00:00,149.38,149.42,148.93,149.17,1576872.0
|
|
436,436,2023-02-22 19:00:00+00:00,149.17,149.95,148.57,148.96,3928933.0
|
|
437,437,2023-02-22 19:30:00+00:00,148.96,149.09,148.26,148.37,2765664.0
|
|
438,438,2023-02-22 20:00:00+00:00,148.37,148.81,148.21,148.38,2509655.0
|
|
439,439,2023-02-22 20:30:00+00:00,148.39,149.01,148.18,148.93,4238843.0
|
|
440,440,2023-02-22 21:00:00+00:00,148.94,148.96,148.78,148.8,7009476.0
|
|
441,441,2023-02-22 21:30:00+00:00,148.83,149.6,148.61,149.35,102834.0
|
|
442,442,2023-02-22 22:00:00+00:00,149.36,149.48,149.26,149.34,40415.0
|
|
443,443,2023-02-22 22:30:00+00:00,149.35,149.44,149.25,149.35,33913.0
|
|
444,444,2023-02-22 23:00:00+00:00,149.31,149.31,149.02,149.23,30730.0
|
|
445,445,2023-02-22 23:30:00+00:00,149.26,149.26,149.06,149.16,13289.0
|
|
446,446,2023-02-23 00:00:00+00:00,149.18,149.3,149.18,149.19,12261.0
|
|
447,447,2023-02-23 00:30:00+00:00,149.23,149.25,149.1,149.18,16979.0
|
|
448,448,2023-02-23 09:00:00+00:00,149.74,149.81,149.06,149.39,20326.0
|
|
449,449,2023-02-23 09:30:00+00:00,149.4,149.4,149.26,149.36,4515.0
|
|
450,450,2023-02-23 10:00:00+00:00,149.35,149.38,149.28,149.28,2254.0
|
|
451,451,2023-02-23 10:30:00+00:00,149.26,149.38,149.2,149.38,3066.0
|
|
452,452,2023-02-23 11:00:00+00:00,149.38,149.6,149.32,149.35,3511.0
|
|
453,453,2023-02-23 11:30:00+00:00,149.34,149.56,149.34,149.5,4508.0
|
|
454,454,2023-02-23 12:00:00+00:00,149.58,149.8,149.51,149.79,21202.0
|
|
455,455,2023-02-23 12:30:00+00:00,149.78,149.9,149.63,149.73,38301.0
|
|
456,456,2023-02-23 13:00:00+00:00,149.58,149.99,149.31,149.84,121939.0
|
|
457,457,2023-02-23 13:30:00+00:00,149.83,149.95,149.18,149.6,114490.0
|
|
458,458,2023-02-23 14:00:00+00:00,149.66,150.28,149.63,150.0,171636.0
|
|
459,459,2023-02-23 14:30:00+00:00,150.09,150.34,149.36,149.58,5417595.0
|
|
460,460,2023-02-23 15:00:00+00:00,149.58,149.79,148.72,148.85,3596365.0
|
|
461,461,2023-02-23 15:30:00+00:00,148.84,149.04,147.67,147.98,3541192.0
|
|
462,462,2023-02-23 16:00:00+00:00,147.97,148.25,147.65,147.81,2525937.0
|
|
463,463,2023-02-23 16:30:00+00:00,147.82,147.99,147.47,147.54,2485296.0
|
|
464,464,2023-02-23 17:00:00+00:00,147.53,147.69,147.24,147.47,1895785.0
|
|
465,465,2023-02-23 17:30:00+00:00,147.46,147.82,147.43,147.73,1476545.0
|
|
466,466,2023-02-23 18:00:00+00:00,147.74,147.91,147.43,147.79,1419812.0
|
|
467,467,2023-02-23 18:30:00+00:00,147.8,148.4,147.65,148.2,1813374.0
|
|
468,468,2023-02-23 19:00:00+00:00,148.19,149.28,148.05,149.2,2419223.0
|
|
469,469,2023-02-23 19:30:00+00:00,149.22,149.66,149.1,149.25,2231212.0
|
|
470,470,2023-02-23 20:00:00+00:00,149.24,149.86,149.24,149.8,2269523.0
|
|
471,471,2023-02-23 20:30:00+00:00,149.8,149.93,149.33,149.42,4174222.0
|
|
472,472,2023-02-23 21:00:00+00:00,149.42,149.46,149.1,149.2,5651101.0
|
|
473,473,2023-02-23 21:30:00+00:00,149.16,149.4,149.11,149.23,12045.0
|
|
474,474,2023-02-23 22:00:00+00:00,149.2,149.28,149.2,149.28,4400.0
|
|
475,475,2023-02-23 22:30:00+00:00,149.22,149.22,149.16,149.18,7186.0
|
|
476,476,2023-02-23 23:00:00+00:00,149.16,149.16,149.0,149.03,8153.0
|
|
477,477,2023-02-23 23:30:00+00:00,149.08,149.08,148.91,148.94,9351.0
|
|
478,478,2023-02-24 00:00:00+00:00,148.94,149.05,148.94,149.04,4562.0
|
|
479,479,2023-02-24 00:30:00+00:00,149.04,149.18,148.95,148.95,14484.0
|
|
480,480,2023-02-24 09:00:00+00:00,148.19,148.74,148.19,148.5,3755.0
|
|
481,481,2023-02-24 09:30:00+00:00,148.47,148.49,148.31,148.37,3784.0
|
|
482,482,2023-02-24 10:00:00+00:00,148.34,148.34,148.15,148.2,6882.0
|
|
483,483,2023-02-24 10:30:00+00:00,148.2,148.29,148.19,148.29,2056.0
|
|
484,484,2023-02-24 11:00:00+00:00,148.16,148.2,148.0,148.06,7618.0
|
|
485,485,2023-02-24 11:30:00+00:00,148.04,148.07,147.75,147.99,6223.0
|
|
486,486,2023-02-24 12:00:00+00:00,147.98,148.11,147.93,148.05,21405.0
|
|
487,487,2023-02-24 12:30:00+00:00,148.04,148.07,147.94,148.0,14461.0
|
|
488,488,2023-02-24 13:00:00+00:00,148.0,149.39,147.9,148.14,58646.0
|
|
489,489,2023-02-24 13:30:00+00:00,148.05,148.05,146.75,146.99,207731.0
|
|
490,490,2023-02-24 14:00:00+00:00,147.05,147.28,146.95,147.13,131783.0
|
|
491,491,2023-02-24 14:30:00+00:00,147.1,147.19,146.12,146.41,6289245.0
|
|
492,492,2023-02-24 15:00:00+00:00,146.4,146.91,146.19,146.29,4702360.0
|
|
493,493,2023-02-24 15:30:00+00:00,146.29,146.48,145.95,146.09,3460552.0
|
|
494,494,2023-02-24 16:00:00+00:00,146.1,146.58,145.73,146.39,2644357.0
|
|
495,495,2023-02-24 16:30:00+00:00,146.4,146.9,146.11,146.42,2331969.0
|
|
496,496,2023-02-24 17:00:00+00:00,146.42,146.51,146.06,146.25,1785497.0
|
|
497,497,2023-02-24 17:30:00+00:00,146.26,146.44,145.88,145.98,1651822.0
|
|
498,498,2023-02-24 18:00:00+00:00,145.98,146.36,145.72,146.22,2096161.0
|
|
499,499,2023-02-24 18:30:00+00:00,146.22,146.24,145.89,146.1,1830332.0
|
|
500,500,2023-02-24 19:00:00+00:00,146.1,146.37,145.93,146.11,1883573.0
|
|
501,501,2023-02-24 19:30:00+00:00,146.12,146.62,145.77,146.5,2402380.0
|
|
502,502,2023-02-24 20:00:00+00:00,146.51,146.69,146.11,146.12,2359509.0
|
|
503,503,2023-02-24 20:30:00+00:00,146.12,146.8,145.8,146.71,6298584.0
|
|
504,504,2023-02-24 21:00:00+00:00,146.72,146.8,146.52,146.68,8806923.0
|
|
505,505,2023-02-24 21:30:00+00:00,146.67,146.71,146.62,146.62,92796.0
|
|
506,506,2023-02-24 22:00:00+00:00,146.62,146.63,146.5,146.51,33500.0
|
|
507,507,2023-02-24 22:30:00+00:00,146.55,146.59,146.46,146.46,26186.0
|
|
508,508,2023-02-24 23:00:00+00:00,146.5,146.55,146.5,146.51,5110.0
|
|
509,509,2023-02-24 23:30:00+00:00,146.59,146.59,146.5,146.51,10683.0
|
|
510,510,2023-02-25 00:00:00+00:00,146.53,146.53,146.49,146.49,8185.0
|
|
511,511,2023-02-25 00:30:00+00:00,146.5,146.5,146.3,146.4,19156.0
|
|
512,672,2023-02-27 09:00:00+00:00,146.95,147.17,146.85,147.08,15795.0
|
|
513,673,2023-02-27 09:30:00+00:00,147.07,147.07,146.8,146.85,9031.0
|
|
514,674,2023-02-27 10:00:00+00:00,146.87,147.09,146.87,147.0,2392.0
|
|
515,675,2023-02-27 10:30:00+00:00,147.0,147.0,146.93,146.93,1785.0
|
|
516,676,2023-02-27 11:00:00+00:00,146.97,147.0,146.95,147.0,1954.0
|
|
517,677,2023-02-27 11:30:00+00:00,147.08,147.09,146.99,147.02,2211.0
|
|
518,678,2023-02-27 12:00:00+00:00,147.0,147.2,146.97,147.07,19738.0
|
|
519,679,2023-02-27 12:30:00+00:00,147.05,147.33,147.04,147.07,26105.0
|
|
520,680,2023-02-27 13:00:00+00:00,147.05,147.35,146.34,147.25,87450.0
|
|
521,681,2023-02-27 13:30:00+00:00,147.24,148.25,147.24,148.02,110077.0
|
|
522,682,2023-02-27 14:00:00+00:00,148.06,148.09,147.57,147.71,80813.0
|
|
523,683,2023-02-27 14:30:00+00:00,147.71,148.56,147.67,148.53,4892381.0
|
|
524,684,2023-02-27 15:00:00+00:00,148.53,149.17,148.24,148.71,3455525.0
|
|
525,685,2023-02-27 15:30:00+00:00,148.72,148.76,147.78,148.17,3319254.0
|
|
526,686,2023-02-27 16:00:00+00:00,148.17,148.25,147.57,147.85,2425959.0
|
|
527,687,2023-02-27 16:30:00+00:00,147.85,147.97,147.45,147.93,1563451.0
|
|
528,688,2023-02-27 17:00:00+00:00,147.95,148.16,147.68,148.1,1499982.0
|
|
529,689,2023-02-27 17:30:00+00:00,148.1,148.45,147.95,148.34,1822049.0
|
|
530,690,2023-02-27 18:00:00+00:00,148.36,148.65,148.28,148.46,1590960.0
|
|
531,691,2023-02-27 18:30:00+00:00,148.47,148.53,148.05,148.48,1558332.0
|
|
532,692,2023-02-27 19:00:00+00:00,148.48,148.8,148.26,148.41,2150465.0
|
|
533,693,2023-02-27 19:30:00+00:00,148.41,148.59,148.06,148.06,1575661.0
|
|
534,694,2023-02-27 20:00:00+00:00,148.06,148.22,147.85,148.16,1847515.0
|
|
535,695,2023-02-27 20:30:00+00:00,148.16,148.17,147.7,147.92,4317805.0
|
|
536,696,2023-02-27 21:00:00+00:00,147.92,148.1,147.89,148.08,6590409.0
|
|
537,697,2023-02-27 21:30:00+00:00,148.03,148.09,147.92,147.95,24277.0
|
|
538,698,2023-02-27 22:00:00+00:00,147.95,148.0,147.94,147.96,5519.0
|
|
539,699,2023-02-27 22:30:00+00:00,147.96,147.99,147.95,147.99,1159.0
|
|
540,700,2023-02-27 23:00:00+00:00,147.99,148.12,147.99,148.02,7957.0
|
|
541,701,2023-02-27 23:30:00+00:00,148.01,148.08,148.01,148.02,2865.0
|
|
542,702,2023-02-28 00:00:00+00:00,148.03,148.15,147.99,147.99,11463.0
|
|
543,703,2023-02-28 00:30:00+00:00,148.0,148.07,147.99,148.03,22333.0
|
|
544,704,2023-02-28 09:00:00+00:00,147.04,147.43,147.04,147.23,14016.0
|
|
545,705,2023-02-28 09:30:00+00:00,147.16,147.2,147.06,147.2,6137.0
|
|
546,706,2023-02-28 10:00:00+00:00,147.2,147.4,147.18,147.39,8015.0
|
|
547,707,2023-02-28 10:30:00+00:00,147.39,147.69,147.39,147.61,5690.0
|
|
548,708,2023-02-28 11:00:00+00:00,147.63,147.67,147.46,147.57,7175.0
|
|
549,709,2023-02-28 11:30:00+00:00,147.58,147.85,147.55,147.83,3340.0
|
|
550,710,2023-02-28 12:00:00+00:00,147.83,148.23,147.75,148.18,18144.0
|
|
551,711,2023-02-28 12:30:00+00:00,148.13,148.13,147.95,148.11,16495.0
|
|
552,712,2023-02-28 13:00:00+00:00,147.89,148.26,147.28,147.7,75888.0
|
|
553,713,2023-02-28 13:30:00+00:00,147.68,147.71,147.41,147.59,48773.0
|
|
554,714,2023-02-28 14:00:00+00:00,147.64,147.64,146.75,147.05,122955.0
|
|
555,715,2023-02-28 14:30:00+00:00,147.05,147.78,146.83,147.71,4408217.0
|
|
556,716,2023-02-28 15:00:00+00:00,147.71,148.0,147.1,147.26,3425840.0
|
|
557,717,2023-02-28 15:30:00+00:00,147.27,147.67,147.08,147.52,2275533.0
|
|
558,718,2023-02-28 16:00:00+00:00,147.53,148.18,147.51,147.92,1897663.0
|
|
559,719,2023-02-28 16:30:00+00:00,147.91,148.09,147.62,147.95,1379159.0
|
|
560,720,2023-02-28 17:00:00+00:00,147.96,148.41,147.96,148.32,1382209.0
|
|
561,721,2023-02-28 17:30:00+00:00,148.32,148.83,148.21,148.67,1642948.0
|
|
562,722,2023-02-28 18:00:00+00:00,148.67,148.97,148.62,148.96,1575089.0
|
|
563,723,2023-02-28 18:30:00+00:00,148.96,149.08,148.72,148.83,1582655.0
|
|
564,724,2023-02-28 19:00:00+00:00,148.83,148.99,148.53,148.62,1426739.0
|
|
565,725,2023-02-28 19:30:00+00:00,148.62,148.76,148.26,148.32,1671961.0
|
|
566,726,2023-02-28 20:00:00+00:00,148.31,148.38,148.01,148.07,1850221.0
|
|
567,727,2023-02-28 20:30:00+00:00,148.08,148.12,147.37,147.4,5686759.0
|
|
568,728,2023-02-28 21:00:00+00:00,147.39,147.65,147.0,147.15,12657679.0
|
|
569,729,2023-02-28 21:30:00+00:00,147.2,147.41,147.06,147.13,54786.0
|
|
570,730,2023-02-28 22:00:00+00:00,147.19,147.41,147.1,147.2,14079.0
|
|
571,731,2023-02-28 22:30:00+00:00,147.14,147.27,147.1,147.17,13153.0
|
|
572,732,2023-02-28 23:00:00+00:00,147.26,147.37,147.1,147.1,13504.0
|
|
573,733,2023-02-28 23:30:00+00:00,147.12,147.14,147.03,147.13,11184.0
|
|
574,734,2023-03-01 00:00:00+00:00,147.1,147.1,146.99,147.01,32106.0
|
|
575,735,2023-03-01 00:30:00+00:00,147.05,147.08,146.85,146.93,22259.0
|
|
576,736,2023-03-01 09:00:00+00:00,147.66,148.33,147.66,148.02,17022.0
|
|
577,737,2023-03-01 09:30:00+00:00,148.09,148.29,148.08,148.17,4238.0
|
|
578,738,2023-03-01 10:00:00+00:00,148.16,148.21,148.12,148.21,1801.0
|
|
579,739,2023-03-01 10:30:00+00:00,148.22,148.45,148.17,148.37,9538.0
|
|
580,740,2023-03-01 11:00:00+00:00,148.4,148.49,148.35,148.42,4357.0
|
|
581,741,2023-03-01 11:30:00+00:00,148.44,148.45,148.19,148.24,14336.0
|
|
582,742,2023-03-01 12:00:00+00:00,148.19,148.25,148.04,148.12,39673.0
|
|
583,743,2023-03-01 12:30:00+00:00,148.12,148.14,148.04,148.09,9954.0
|
|
584,744,2023-03-01 13:00:00+00:00,148.14,148.21,147.5,147.5,90001.0
|
|
585,745,2023-03-01 13:30:00+00:00,147.45,147.58,147.05,147.05,111165.0
|
|
586,746,2023-03-01 14:00:00+00:00,147.07,147.31,146.56,146.85,180267.0
|
|
587,747,2023-03-01 14:30:00+00:00,146.83,147.23,146.31,146.92,5444563.0
|
|
588,748,2023-03-01 15:00:00+00:00,146.93,147.15,145.49,145.66,4300336.0
|
|
589,749,2023-03-01 15:30:00+00:00,145.65,146.77,145.6,146.49,3101297.0
|
|
590,750,2023-03-01 16:00:00+00:00,146.47,146.47,145.41,145.95,3030935.0
|
|
591,751,2023-03-01 16:30:00+00:00,145.96,146.63,145.74,146.45,1944008.0
|
|
592,752,2023-03-01 17:00:00+00:00,146.46,146.88,146.32,146.43,1701505.0
|
|
593,753,2023-03-01 17:30:00+00:00,146.42,146.61,146.31,146.39,1321542.0
|
|
594,754,2023-03-01 18:00:00+00:00,146.38,146.4,145.95,145.97,1468188.0
|
|
595,755,2023-03-01 18:30:00+00:00,145.97,146.02,145.72,145.88,1458459.0
|
|
596,756,2023-03-01 19:00:00+00:00,145.88,145.93,145.35,145.36,1948497.0
|
|
597,757,2023-03-01 19:30:00+00:00,145.37,145.6,145.26,145.49,2073648.0
|
|
598,758,2023-03-01 20:00:00+00:00,145.49,145.69,145.18,145.22,2971887.0
|
|
599,759,2023-03-01 20:30:00+00:00,145.22,145.68,145.01,145.33,6380922.0
|
|
600,760,2023-03-01 21:00:00+00:00,145.33,145.53,145.22,145.35,9664561.0
|
|
601,761,2023-03-01 21:30:00+00:00,145.35,145.55,145.27,145.32,69145.0
|
|
602,762,2023-03-01 22:00:00+00:00,145.33,145.4,145.11,145.15,19204.0
|
|
603,763,2023-03-01 22:30:00+00:00,145.12,145.22,145.12,145.22,19325.0
|
|
604,764,2023-03-01 23:00:00+00:00,145.21,145.35,145.16,145.33,53184.0
|
|
605,765,2023-03-01 23:30:00+00:00,145.32,145.4,145.3,145.33,7899.0
|
|
606,766,2023-03-02 00:00:00+00:00,145.35,145.75,145.31,145.66,28552.0
|
|
607,767,2023-03-02 00:30:00+00:00,145.69,145.69,145.1,145.12,18402.0
|
|
608,768,2023-03-02 09:00:00+00:00,144.96,144.96,144.01,144.01,23284.0
|
|
609,769,2023-03-02 09:30:00+00:00,144.22,144.22,143.88,143.88,11672.0
|
|
610,770,2023-03-02 10:00:00+00:00,143.85,143.97,143.6,143.94,13420.0
|
|
611,771,2023-03-02 10:30:00+00:00,143.97,144.02,143.85,144.02,14070.0
|
|
612,772,2023-03-02 11:00:00+00:00,144.1,144.37,144.06,144.2,8896.0
|
|
613,773,2023-03-02 11:30:00+00:00,144.21,144.39,144.16,144.39,5733.0
|
|
614,774,2023-03-02 12:00:00+00:00,144.4,144.82,144.38,144.42,21647.0
|
|
615,775,2023-03-02 12:30:00+00:00,144.42,144.44,144.11,144.22,29582.0
|
|
616,776,2023-03-02 13:00:00+00:00,144.39,144.95,144.0,144.0,110503.0
|
|
617,777,2023-03-02 13:30:00+00:00,144.06,144.06,143.54,143.69,144290.0
|
|
618,778,2023-03-02 14:00:00+00:00,143.68,144.43,143.68,144.39,174922.0
|
|
619,779,2023-03-02 14:30:00+00:00,144.4,144.79,144.03,144.34,5567045.0
|
|
620,780,2023-03-02 15:00:00+00:00,144.36,144.71,143.9,144.55,3668658.0
|
|
621,781,2023-03-02 15:30:00+00:00,144.56,144.66,144.18,144.49,2273883.0
|
|
622,782,2023-03-02 16:00:00+00:00,144.49,144.74,144.13,144.21,1778841.0
|
|
623,783,2023-03-02 16:30:00+00:00,144.2,144.38,143.97,144.35,1724490.0
|
|
624,784,2023-03-02 17:00:00+00:00,144.36,144.62,144.34,144.36,1554127.0
|
|
625,785,2023-03-02 17:30:00+00:00,144.36,144.66,144.22,144.45,1838823.0
|
|
626,786,2023-03-02 18:00:00+00:00,144.46,144.66,144.28,144.56,1414009.0
|
|
627,787,2023-03-02 18:30:00+00:00,144.55,145.56,144.54,145.54,2728742.0
|
|
628,788,2023-03-02 19:00:00+00:00,145.55,145.99,145.39,145.87,3335653.0
|
|
629,789,2023-03-02 19:30:00+00:00,145.88,146.05,145.68,145.86,2012595.0
|
|
630,790,2023-03-02 20:00:00+00:00,145.84,146.31,145.56,146.19,2619038.0
|
|
631,791,2023-03-02 20:30:00+00:00,146.19,146.71,145.73,145.91,6130870.0
|
|
632,792,2023-03-02 21:00:00+00:00,145.94,146.0,145.72,145.79,8477100.0
|
|
633,793,2023-03-02 21:30:00+00:00,145.79,145.91,145.71,145.8,74605.0
|
|
634,794,2023-03-02 22:00:00+00:00,145.81,145.81,145.53,145.53,22212.0
|
|
635,795,2023-03-02 22:30:00+00:00,145.6,145.6,145.3,145.31,13500.0
|
|
636,796,2023-03-02 23:00:00+00:00,145.38,145.58,145.32,145.58,7075.0
|
|
637,797,2023-03-02 23:30:00+00:00,145.48,145.55,145.4,145.45,5800.0
|
|
638,798,2023-03-03 00:00:00+00:00,145.43,145.6,145.3,145.3,9121.0
|
|
639,799,2023-03-03 00:30:00+00:00,145.31,145.68,145.3,145.6,11514.0
|
|
640,800,2023-03-03 09:00:00+00:00,145.92,147.1,145.92,146.79,32313.0
|
|
641,801,2023-03-03 09:30:00+00:00,146.79,146.89,146.71,146.79,4493.0
|
|
642,802,2023-03-03 10:00:00+00:00,146.92,147.2,146.92,147.01,10376.0
|
|
643,803,2023-03-03 10:30:00+00:00,147.01,147.09,146.93,147.06,9356.0
|
|
644,804,2023-03-03 11:00:00+00:00,147.1,147.55,147.02,147.55,23716.0
|
|
645,805,2023-03-03 11:30:00+00:00,147.56,147.87,147.43,147.76,32447.0
|
|
646,806,2023-03-03 12:00:00+00:00,147.73,147.85,147.33,147.52,61324.0
|
|
647,807,2023-03-03 12:30:00+00:00,147.5,147.63,147.16,147.32,35251.0
|
|
648,808,2023-03-03 13:00:00+00:00,147.66,147.85,145.23,147.54,151345.0
|
|
649,809,2023-03-03 13:30:00+00:00,147.51,148.12,147.39,148.09,173932.0
|
|
650,810,2023-03-03 14:00:00+00:00,148.12,148.39,147.58,148.09,284467.0
|
|
651,811,2023-03-03 14:30:00+00:00,148.05,149.48,147.33,149.47,8650164.0
|
|
652,812,2023-03-03 15:00:00+00:00,149.47,150.16,149.03,150.15,6080826.0
|
|
653,813,2023-03-03 15:30:00+00:00,150.14,150.17,149.44,149.64,3800239.0
|
|
654,814,2023-03-03 16:00:00+00:00,149.64,149.94,149.37,149.57,2622353.0
|
|
655,815,2023-03-03 16:30:00+00:00,149.58,149.98,149.26,149.84,2804982.0
|
|
656,816,2023-03-03 17:00:00+00:00,149.84,150.03,149.71,149.91,2187841.0
|
|
657,817,2023-03-03 17:30:00+00:00,149.92,150.24,149.6,150.21,2343794.0
|
|
658,818,2023-03-03 18:00:00+00:00,150.23,150.32,149.88,150.1,2373736.0
|
|
659,819,2023-03-03 18:30:00+00:00,150.11,150.25,149.91,150.23,2063510.0
|
|
660,820,2023-03-03 19:00:00+00:00,150.22,150.81,150.1,150.76,2899012.0
|
|
661,821,2023-03-03 19:30:00+00:00,150.76,150.89,150.62,150.83,2232955.0
|
|
662,822,2023-03-03 20:00:00+00:00,150.84,150.97,150.65,150.92,3111027.0
|
|
663,823,2023-03-03 20:30:00+00:00,150.91,151.11,150.53,151.1,6573593.0
|
|
664,824,2023-03-03 21:00:00+00:00,151.1,151.14,150.93,151.11,11887772.0
|
|
665,825,2023-03-03 21:30:00+00:00,151.1,151.25,151.03,151.22,114633.0
|
|
666,826,2023-03-03 22:00:00+00:00,151.2,151.23,151.06,151.1,26200.0
|
|
667,827,2023-03-03 22:30:00+00:00,151.1,151.13,151.07,151.1,12922.0
|
|
668,828,2023-03-03 23:00:00+00:00,151.1,151.14,151.06,151.11,5955.0
|
|
669,829,2023-03-03 23:30:00+00:00,151.14,151.15,151.08,151.1,13574.0
|
|
670,830,2023-03-04 00:00:00+00:00,151.1,151.19,151.08,151.15,11152.0
|
|
671,831,2023-03-04 00:30:00+00:00,151.18,151.42,151.16,151.42,23842.0
|
|
672,832,2023-03-06 09:00:00+00:00,152.05,152.86,152.05,152.28,34939.0
|
|
673,833,2023-03-06 09:30:00+00:00,152.27,152.36,152.17,152.27,15797.0
|
|
674,834,2023-03-06 10:00:00+00:00,152.32,152.57,152.31,152.47,7558.0
|
|
675,835,2023-03-06 10:30:00+00:00,152.45,152.87,152.3,152.81,20381.0
|
|
676,836,2023-03-06 11:00:00+00:00,152.76,152.88,152.55,152.55,21966.0
|
|
677,837,2023-03-06 11:30:00+00:00,152.55,152.75,152.28,152.75,25712.0
|
|
678,838,2023-03-06 12:00:00+00:00,152.68,153.29,152.5,152.92,111831.0
|
|
679,839,2023-03-06 12:30:00+00:00,152.94,153.49,152.88,153.45,92539.0
|
|
680,840,2023-03-06 13:00:00+00:00,152.7,153.8,150.65,153.8,365591.0
|
|
681,841,2023-03-06 13:30:00+00:00,153.8,154.01,153.6,153.72,294872.0
|
|
682,842,2023-03-06 14:00:00+00:00,153.74,153.91,153.47,153.77,360634.0
|
|
683,843,2023-03-06 14:30:00+00:00,153.77,155.0,153.46,154.43,12721199.0
|
|
684,844,2023-03-06 15:00:00+00:00,154.41,155.25,154.14,155.03,5973527.0
|
|
685,845,2023-03-06 15:30:00+00:00,155.03,155.58,154.76,155.15,5212832.0
|
|
686,846,2023-03-06 16:00:00+00:00,155.15,156.07,155.15,155.4,5726454.0
|
|
687,847,2023-03-06 16:30:00+00:00,155.4,155.88,155.31,155.74,3457045.0
|
|
688,848,2023-03-06 17:00:00+00:00,155.74,156.3,155.67,155.91,4568383.0
|
|
689,849,2023-03-06 17:30:00+00:00,155.9,155.91,154.96,155.06,4278474.0
|
|
690,850,2023-03-06 18:00:00+00:00,155.06,155.45,154.84,155.11,3720359.0
|
|
691,851,2023-03-06 18:30:00+00:00,155.1,155.18,154.5,154.55,3315715.0
|
|
692,852,2023-03-06 19:00:00+00:00,154.55,154.63,154.01,154.27,3902989.0
|
|
693,853,2023-03-06 19:30:00+00:00,154.26,154.5,153.96,154.12,3385259.0
|
|
694,854,2023-03-06 20:00:00+00:00,154.12,154.3,153.8,153.94,3527250.0
|
|
695,855,2023-03-06 20:30:00+00:00,153.95,154.19,153.7,153.87,5587997.0
|
|
696,856,2023-03-06 21:00:00+00:00,153.89,153.89,153.65,153.73,7430887.0
|
|
697,857,2023-03-06 21:30:00+00:00,153.65,153.83,153.6,153.62,40232.0
|
|
698,858,2023-03-06 22:00:00+00:00,153.62,153.67,153.56,153.64,19903.0
|
|
699,859,2023-03-06 22:30:00+00:00,153.6,153.83,153.6,153.7,51139.0
|
|
700,860,2023-03-06 23:00:00+00:00,153.71,153.83,153.65,153.77,53683.0
|
|
701,861,2023-03-06 23:30:00+00:00,153.73,153.9,153.65,153.89,28634.0
|
|
702,862,2023-03-07 00:00:00+00:00,153.85,153.88,153.72,153.81,10999.0
|
|
703,863,2023-03-07 00:30:00+00:00,153.88,153.98,153.78,153.78,47938.0
|
|
704,864,2023-03-07 09:00:00+00:00,154.0,154.72,153.98,154.29,11518.0
|
|
705,865,2023-03-07 09:30:00+00:00,154.29,154.36,154.15,154.15,6409.0
|
|
706,866,2023-03-07 10:00:00+00:00,154.16,154.29,154.16,154.29,1256.0
|
|
707,867,2023-03-07 10:30:00+00:00,154.19,154.33,154.19,154.2,2414.0
|
|
708,868,2023-03-07 11:00:00+00:00,154.26,154.33,154.15,154.15,3121.0
|
|
709,869,2023-03-07 11:30:00+00:00,154.16,154.28,154.15,154.18,9396.0
|
|
710,870,2023-03-07 12:00:00+00:00,154.3,154.38,154.14,154.14,27604.0
|
|
711,871,2023-03-07 12:30:00+00:00,154.12,154.2,154.06,154.13,8990.0
|
|
712,872,2023-03-07 13:00:00+00:00,154.19,154.7,153.44,153.99,98829.0
|
|
713,873,2023-03-07 13:30:00+00:00,154.0,154.19,153.95,153.95,68376.0
|
|
714,874,2023-03-07 14:00:00+00:00,153.97,153.97,153.49,153.64,128951.0
|
|
715,875,2023-03-07 14:30:00+00:00,153.64,154.03,153.15,153.86,5220308.0
|
|
716,876,2023-03-07 15:00:00+00:00,153.86,153.86,151.78,152.45,6170085.0
|
|
717,877,2023-03-07 15:30:00+00:00,152.45,153.63,152.08,152.19,4397942.0
|
|
718,878,2023-03-07 16:00:00+00:00,152.21,152.67,152.08,152.25,2691551.0
|
|
719,879,2023-03-07 16:30:00+00:00,152.25,152.77,151.97,152.07,2757442.0
|
|
720,880,2023-03-07 17:00:00+00:00,152.06,153.09,151.8,152.65,2738927.0
|
|
721,881,2023-03-07 17:30:00+00:00,152.65,152.73,152.34,152.43,1929790.0
|
|
722,882,2023-03-07 18:00:00+00:00,152.42,152.54,152.1,152.49,1905641.0
|
|
723,883,2023-03-07 18:30:00+00:00,152.48,152.69,151.74,151.83,2446477.0
|
|
724,884,2023-03-07 19:00:00+00:00,151.82,152.04,151.46,151.5,2279189.0
|
|
725,885,2023-03-07 19:30:00+00:00,151.49,151.67,151.14,151.18,2162863.0
|
|
726,886,2023-03-07 20:00:00+00:00,151.18,151.44,151.13,151.19,2218143.0
|
|
727,887,2023-03-07 20:30:00+00:00,151.19,151.77,151.16,151.58,4723012.0
|
|
728,888,2023-03-07 21:00:00+00:00,151.57,151.65,151.45,151.58,5263761.0
|
|
729,889,2023-03-07 21:30:00+00:00,151.59,151.72,151.54,151.6,42607.0
|
|
730,890,2023-03-07 22:00:00+00:00,151.57,151.64,151.53,151.58,8015.0
|
|
731,891,2023-03-07 22:30:00+00:00,151.55,151.58,151.53,151.53,4897.0
|
|
732,892,2023-03-07 23:00:00+00:00,151.57,151.7,151.57,151.58,11247.0
|
|
733,893,2023-03-07 23:30:00+00:00,151.65,151.75,151.58,151.64,11367.0
|
|
734,894,2023-03-08 00:00:00+00:00,151.69,151.75,151.4,151.48,14057.0
|
|
735,895,2023-03-08 00:30:00+00:00,151.49,151.55,151.37,151.43,11911.0
|
|
736,896,2023-03-08 09:00:00+00:00,151.5,151.94,151.5,151.56,5034.0
|
|
737,897,2023-03-08 09:30:00+00:00,151.6,151.66,151.6,151.6,1737.0
|
|
738,898,2023-03-08 10:00:00+00:00,151.7,151.7,151.62,151.62,1403.0
|
|
739,899,2023-03-08 10:30:00+00:00,151.63,151.89,151.63,151.79,3142.0
|
|
740,900,2023-03-08 11:00:00+00:00,151.87,152.2,151.84,152.11,23398.0
|
|
741,901,2023-03-08 11:30:00+00:00,152.12,152.17,151.95,152.0,13523.0
|
|
742,902,2023-03-08 12:00:00+00:00,151.92,152.1,151.78,151.88,24945.0
|
|
743,903,2023-03-08 12:30:00+00:00,151.9,152.0,151.63,151.94,15027.0
|
|
744,904,2023-03-08 13:00:00+00:00,152.02,152.22,151.06,152.11,122841.0
|
|
745,905,2023-03-08 13:30:00+00:00,152.18,152.34,152.0,152.25,97176.0
|
|
746,906,2023-03-08 14:00:00+00:00,152.19,152.84,152.08,152.77,139340.0
|
|
747,907,2023-03-08 14:30:00+00:00,152.77,153.1,152.3,152.65,5891456.0
|
|
748,908,2023-03-08 15:00:00+00:00,152.66,153.04,151.83,152.64,4658471.0
|
|
749,909,2023-03-08 15:30:00+00:00,152.64,153.21,152.33,152.61,3040370.0
|
|
750,910,2023-03-08 16:00:00+00:00,152.6,153.02,152.5,152.59,2179899.0
|
|
751,911,2023-03-08 16:30:00+00:00,152.6,153.47,152.35,153.34,2756582.0
|
|
752,912,2023-03-08 17:00:00+00:00,153.35,153.41,152.68,152.75,2076596.0
|
|
753,913,2023-03-08 17:30:00+00:00,152.73,153.06,152.35,152.83,2132872.0
|
|
754,914,2023-03-08 18:00:00+00:00,152.84,152.95,152.25,152.34,1904031.0
|
|
755,915,2023-03-08 18:30:00+00:00,152.34,152.41,152.05,152.29,1763390.0
|
|
756,916,2023-03-08 19:00:00+00:00,152.28,152.81,152.23,152.79,1722166.0
|
|
757,917,2023-03-08 19:30:00+00:00,152.79,152.99,152.49,152.5,1800434.0
|
|
758,918,2023-03-08 20:00:00+00:00,152.51,152.61,152.07,152.24,2381778.0
|
|
759,919,2023-03-08 20:30:00+00:00,152.25,153.26,152.21,152.89,4855524.0
|
|
760,920,2023-03-08 21:00:00+00:00,152.9,152.98,152.79,152.87,4026230.0
|
|
761,921,2023-03-08 21:30:00+00:00,152.85,152.94,152.81,152.93,24773.0
|
|
762,922,2023-03-08 22:00:00+00:00,152.95,152.95,152.9,152.94,6392.0
|
|
763,923,2023-03-08 22:30:00+00:00,152.9,153.04,152.87,153.02,40971.0
|
|
764,924,2023-03-08 23:00:00+00:00,153.0,153.0,152.87,152.92,30616.0
|
|
765,925,2023-03-08 23:30:00+00:00,153.0,153.06,152.94,153.0,8215.0
|
|
766,926,2023-03-09 00:00:00+00:00,152.95,152.99,152.9,152.96,10419.0
|
|
767,927,2023-03-09 00:30:00+00:00,152.96,152.96,152.25,152.65,26144.0
|
|
768,928,2023-03-09 09:00:00+00:00,152.16,152.3,151.97,152.04,12519.0
|
|
769,929,2023-03-09 09:30:00+00:00,151.99,151.99,151.86,151.86,4808.0
|
|
770,930,2023-03-09 10:00:00+00:00,151.87,151.99,151.73,151.73,3086.0
|
|
771,931,2023-03-09 10:30:00+00:00,151.99,151.99,151.91,151.91,1509.0
|
|
772,932,2023-03-09 11:00:00+00:00,151.97,152.29,151.97,152.29,5016.0
|
|
773,933,2023-03-09 11:30:00+00:00,152.23,152.39,152.23,152.24,8427.0
|
|
774,934,2023-03-09 12:00:00+00:00,152.3,152.57,152.22,152.57,22911.0
|
|
775,935,2023-03-09 12:30:00+00:00,152.58,152.66,152.32,152.52,21913.0
|
|
776,936,2023-03-09 13:00:00+00:00,152.35,152.8,151.86,152.55,61337.0
|
|
777,937,2023-03-09 13:30:00+00:00,152.57,153.65,152.57,153.65,176278.0
|
|
778,938,2023-03-09 14:00:00+00:00,153.65,153.86,153.29,153.45,234090.0
|
|
779,939,2023-03-09 14:30:00+00:00,153.49,154.39,152.94,154.29,5409141.0
|
|
780,940,2023-03-09 15:00:00+00:00,154.3,154.54,153.63,153.99,3557515.0
|
|
781,941,2023-03-09 15:30:00+00:00,154.0,154.51,153.87,153.89,2750029.0
|
|
782,942,2023-03-09 16:00:00+00:00,153.88,154.4,153.7,154.09,2268137.0
|
|
783,943,2023-03-09 16:30:00+00:00,154.1,154.46,153.99,154.1,1804448.0
|
|
784,944,2023-03-09 17:00:00+00:00,154.11,154.22,153.56,154.13,2112152.0
|
|
785,945,2023-03-09 17:30:00+00:00,154.14,154.2,153.45,153.55,1991465.0
|
|
786,946,2023-03-09 18:00:00+00:00,153.56,153.63,152.52,152.65,2554766.0
|
|
787,947,2023-03-09 18:30:00+00:00,152.64,152.64,151.83,151.95,2691258.0
|
|
788,948,2023-03-09 19:00:00+00:00,151.96,152.12,151.51,151.63,2763214.0
|
|
789,949,2023-03-09 19:30:00+00:00,151.64,151.9,151.22,151.3,2502660.0
|
|
790,950,2023-03-09 20:00:00+00:00,151.31,151.41,150.22,150.43,3603969.0
|
|
791,951,2023-03-09 20:30:00+00:00,150.46,151.18,150.28,150.55,5953830.0
|
|
792,952,2023-03-09 21:00:00+00:00,150.56,150.67,150.37,150.56,6376729.0
|
|
793,953,2023-03-09 21:30:00+00:00,150.56,150.7,150.55,150.61,50718.0
|
|
794,954,2023-03-09 22:00:00+00:00,150.61,150.75,150.57,150.66,155197.0
|
|
795,955,2023-03-09 22:30:00+00:00,150.66,150.69,150.55,150.56,38755.0
|
|
796,956,2023-03-09 23:00:00+00:00,150.57,150.57,150.11,150.35,40440.0
|
|
797,957,2023-03-09 23:30:00+00:00,150.38,150.5,150.33,150.4,4935.0
|
|
798,958,2023-03-10 00:00:00+00:00,150.4,150.5,150.19,150.25,18308.0
|
|
799,959,2023-03-10 00:30:00+00:00,150.29,150.48,150.23,150.4,22519.0
|
|
800,960,2023-03-10 09:00:00+00:00,150.29,150.4,149.77,150.4,11658.0
|
|
801,961,2023-03-10 09:30:00+00:00,150.66,150.91,150.41,150.64,6778.0
|
|
802,962,2023-03-10 10:00:00+00:00,150.58,150.95,150.58,150.95,2995.0
|
|
803,963,2023-03-10 10:30:00+00:00,150.71,150.71,150.51,150.51,7831.0
|
|
804,964,2023-03-10 11:00:00+00:00,150.48,150.5,149.01,149.91,46524.0
|
|
805,965,2023-03-10 11:30:00+00:00,149.84,150.29,149.84,150.06,20059.0
|
|
806,966,2023-03-10 12:00:00+00:00,150.02,150.7,150.01,150.51,31156.0
|
|
807,967,2023-03-10 12:30:00+00:00,150.4,150.81,150.05,150.64,20276.0
|
|
808,968,2023-03-10 13:00:00+00:00,150.3,150.89,149.6,150.55,129998.0
|
|
809,969,2023-03-10 13:30:00+00:00,150.6,152.0,149.99,151.04,304369.0
|
|
810,970,2023-03-10 14:00:00+00:00,151.04,151.5,150.12,150.21,191587.0
|
|
811,971,2023-03-10 14:30:00+00:00,150.21,150.51,148.89,149.78,7183681.0
|
|
812,972,2023-03-10 15:00:00+00:00,149.79,150.49,149.27,149.45,4756588.0
|
|
813,973,2023-03-10 15:30:00+00:00,149.47,150.52,149.17,150.46,3730296.0
|
|
814,974,2023-03-10 16:00:00+00:00,150.44,150.62,149.77,150.44,3396311.0
|
|
815,975,2023-03-10 16:30:00+00:00,150.44,150.94,149.75,149.85,3228246.0
|
|
816,976,2023-03-10 17:00:00+00:00,149.86,150.05,149.04,149.42,2369652.0
|
|
817,977,2023-03-10 17:30:00+00:00,149.42,150.0,149.03,149.17,2317553.0
|
|
818,978,2023-03-10 18:00:00+00:00,149.17,149.4,148.19,148.4,3015076.0
|
|
819,979,2023-03-10 18:30:00+00:00,148.4,148.42,147.85,148.2,3363530.0
|
|
820,980,2023-03-10 19:00:00+00:00,148.2,148.84,147.84,147.93,3289454.0
|
|
821,981,2023-03-10 19:30:00+00:00,147.92,149.0,147.92,148.65,3571191.0
|
|
822,982,2023-03-10 20:00:00+00:00,148.66,148.77,147.92,148.38,3894371.0
|
|
823,983,2023-03-10 20:30:00+00:00,148.37,148.66,147.6,148.48,6614166.0
|
|
824,984,2023-03-10 21:00:00+00:00,148.48,148.6,148.34,148.42,8289431.0
|
|
825,985,2023-03-10 21:30:00+00:00,148.42,149.16,148.34,149.08,75974.0
|
|
826,986,2023-03-10 22:00:00+00:00,149.04,149.04,148.5,148.8,60089.0
|
|
827,987,2023-03-10 22:30:00+00:00,148.8,148.82,148.75,148.76,8242.0
|
|
828,988,2023-03-10 23:00:00+00:00,148.76,148.81,148.65,148.65,4850.0
|
|
829,989,2023-03-10 23:30:00+00:00,148.68,148.68,148.5,148.51,11186.0
|
|
830,990,2023-03-11 00:00:00+00:00,148.45,148.5,148.25,148.38,6193.0
|
|
831,991,2023-03-11 00:30:00+00:00,148.35,148.6,148.34,148.6,14471.0
|
|
832,992,2023-03-13 08:00:00+00:00,150.02,150.98,149.02,150.21,47095.0
|
|
833,993,2023-03-13 08:30:00+00:00,150.13,150.2,149.16,149.16,20155.0
|
|
834,994,2023-03-13 09:00:00+00:00,149.11,149.44,148.35,148.85,28456.0
|
|
835,995,2023-03-13 09:30:00+00:00,148.85,149.9,148.61,149.03,24077.0
|
|
836,996,2023-03-13 10:00:00+00:00,149.0,149.49,148.81,149.18,12048.0
|
|
837,997,2023-03-13 10:30:00+00:00,149.25,150.0,148.96,149.79,22780.0
|
|
838,998,2023-03-13 11:00:00+00:00,149.52,150.1,149.33,149.47,41906.0
|
|
839,999,2023-03-13 11:30:00+00:00,149.53,149.74,148.94,149.3,49191.0
|
|
840,1000,2023-03-13 12:00:00+00:00,149.8,150.95,148.12,148.43,224376.0
|
|
841,1001,2023-03-13 12:30:00+00:00,148.49,148.57,146.28,147.63,198588.0
|
|
842,1002,2023-03-13 13:00:00+00:00,147.62,148.04,146.8,147.87,267957.0
|
|
843,1003,2023-03-13 13:30:00+00:00,147.81,151.14,147.7,150.74,8965809.0
|
|
844,1004,2023-03-13 14:00:00+00:00,150.74,151.47,150.27,150.85,6504525.0
|
|
845,1005,2023-03-13 14:30:00+00:00,150.87,151.87,150.19,151.56,6199640.0
|
|
846,1006,2023-03-13 15:00:00+00:00,151.56,152.66,151.34,152.56,6081883.0
|
|
847,1007,2023-03-13 15:30:00+00:00,152.56,153.14,152.23,152.61,5045323.0
|
|
848,1008,2023-03-13 16:00:00+00:00,152.61,153.1,151.98,152.24,4069455.0
|
|
849,1009,2023-03-13 16:30:00+00:00,152.23,152.59,151.47,151.8,3366098.0
|
|
850,1010,2023-03-13 17:00:00+00:00,151.8,151.9,150.99,151.24,3329868.0
|
|
851,1011,2023-03-13 17:30:00+00:00,151.23,151.93,150.88,151.58,2196079.0
|
|
852,1096,2023-03-13 18:00:00+00:00,151.92,152.54,151.76,152.23,3260137.0
|
|
853,1097,2023-03-13 18:30:00+00:00,152.22,152.7,151.73,152.11,3204304.0
|
|
854,1098,2023-03-13 19:00:00+00:00,152.11,152.35,150.82,151.03,4006950.0
|
|
855,1099,2023-03-13 19:30:00+00:00,151.05,151.62,150.35,150.46,6588385.0
|
|
856,1100,2023-03-13 20:00:00+00:00,150.45,150.7,150.31,150.51,8476233.0
|
|
857,1101,2023-03-13 20:30:00+00:00,150.5,150.67,150.13,150.64,51936.0
|
|
858,1102,2023-03-13 21:00:00+00:00,150.52,150.61,150.44,150.53,11874.0
|
|
859,1103,2023-03-13 21:30:00+00:00,150.55,150.67,150.55,150.61,12289.0
|
|
860,1104,2023-03-13 22:00:00+00:00,150.64,150.77,150.47,150.77,28247.0
|
|
861,1105,2023-03-13 22:30:00+00:00,150.76,150.94,150.75,150.94,11765.0
|
|
862,1106,2023-03-13 23:00:00+00:00,150.94,150.96,150.65,150.66,11307.0
|
|
863,1107,2023-03-13 23:30:00+00:00,150.7,150.9,150.7,150.9,12815.0
|
|
864,1108,2023-03-14 08:00:00+00:00,150.95,150.98,150.67,150.91,5122.0
|
|
865,1109,2023-03-14 08:30:00+00:00,150.94,151.32,150.92,151.07,10004.0
|
|
866,1110,2023-03-14 09:00:00+00:00,151.08,151.08,150.82,150.96,7287.0
|
|
867,1111,2023-03-14 09:30:00+00:00,151.03,151.18,150.95,151.0,5226.0
|
|
868,1112,2023-03-14 10:00:00+00:00,150.98,151.15,150.92,151.14,8499.0
|
|
869,1113,2023-03-14 10:30:00+00:00,151.1,151.14,150.99,151.14,4801.0
|
|
870,1114,2023-03-14 11:00:00+00:00,151.14,151.8,151.14,151.65,14210.0
|
|
871,1115,2023-03-14 11:30:00+00:00,151.66,151.74,151.52,151.56,14315.0
|
|
872,1116,2023-03-14 12:00:00+00:00,151.18,151.8,150.09,151.64,87852.0
|
|
873,1117,2023-03-14 12:30:00+00:00,151.57,152.68,150.0,152.19,324558.0
|
|
874,1118,2023-03-14 13:00:00+00:00,152.16,152.7,150.99,151.27,347922.0
|
|
875,1119,2023-03-14 13:30:00+00:00,151.28,152.79,151.18,152.54,6680286.0
|
|
876,1120,2023-03-14 14:00:00+00:00,152.52,153.03,152.18,152.78,3635815.0
|
|
877,1121,2023-03-14 14:30:00+00:00,152.77,153.2,152.61,152.65,3194102.0
|
|
878,1122,2023-03-14 15:00:00+00:00,152.64,153.32,152.62,153.07,2435075.0
|
|
879,1123,2023-03-14 15:30:00+00:00,153.06,153.4,152.66,152.68,2732021.0
|
|
880,1124,2023-03-14 16:00:00+00:00,152.68,153.07,152.5,152.71,2513396.0
|
|
881,1125,2023-03-14 16:30:00+00:00,152.71,152.91,152.3,152.56,2354026.0
|
|
882,1126,2023-03-14 17:00:00+00:00,152.57,152.81,151.23,151.81,3549363.0
|
|
883,1127,2023-03-14 17:30:00+00:00,151.81,152.16,150.52,150.98,4867703.0
|
|
884,1128,2023-03-14 18:00:00+00:00,150.98,151.45,150.43,151.36,3315363.0
|
|
885,1129,2023-03-14 18:30:00+00:00,151.36,151.64,150.94,151.01,2503957.0
|
|
886,1130,2023-03-14 19:00:00+00:00,151.01,151.24,150.1,150.87,3635787.0
|
|
887,1131,2023-03-14 19:30:00+00:00,150.86,152.81,150.69,152.55,8983048.0
|
|
888,1132,2023-03-14 20:00:00+00:00,152.5,152.69,152.44,152.6,12518042.0
|
|
889,1133,2023-03-14 20:30:00+00:00,152.6,152.82,152.57,152.78,164267.0
|
|
890,1134,2023-03-14 21:00:00+00:00,152.75,152.81,152.6,152.7,11574.0
|
|
891,1135,2023-03-14 21:30:00+00:00,152.67,152.7,152.44,152.51,48394.0
|
|
892,1136,2023-03-14 22:00:00+00:00,152.55,152.67,152.47,152.67,19015.0
|
|
893,1137,2023-03-14 22:30:00+00:00,152.66,152.66,152.51,152.58,15207.0
|
|
894,1138,2023-03-14 23:00:00+00:00,152.6,152.7,152.6,152.68,6804.0
|
|
895,1139,2023-03-14 23:30:00+00:00,152.74,152.77,152.62,152.77,16841.0
|
|
896,1140,2023-03-15 08:00:00+00:00,152.87,152.98,152.46,152.73,7963.0
|
|
897,1141,2023-03-15 08:30:00+00:00,152.6,152.9,152.59,152.7,2705.0
|
|
898,1142,2023-03-15 09:00:00+00:00,152.71,152.71,152.12,152.12,8498.0
|
|
899,1143,2023-03-15 09:30:00+00:00,152.14,152.2,151.75,151.81,7625.0
|
|
900,1144,2023-03-15 10:00:00+00:00,151.93,151.93,151.0,151.0,24603.0
|
|
901,1145,2023-03-15 10:30:00+00:00,151.21,151.42,150.38,150.48,37997.0
|
|
902,1146,2023-03-15 11:00:00+00:00,150.58,151.05,150.5,150.73,65861.0
|
|
903,1147,2023-03-15 11:30:00+00:00,150.8,150.87,150.54,150.75,16270.0
|
|
904,1148,2023-03-15 12:00:00+00:00,150.77,152.94,150.48,150.74,150477.0
|
|
905,1149,2023-03-15 12:30:00+00:00,150.74,151.32,150.0,150.66,221672.0
|
|
906,1150,2023-03-15 13:00:00+00:00,150.65,151.3,150.42,151.24,191397.0
|
|
907,1151,2023-03-15 13:30:00+00:00,151.19,151.8,150.7,151.21,7564538.0
|
|
908,1152,2023-03-15 14:00:00+00:00,151.22,151.66,150.46,150.54,4731353.0
|
|
909,1153,2023-03-15 14:30:00+00:00,150.55,151.0,149.92,150.92,4616016.0
|
|
910,1154,2023-03-15 15:00:00+00:00,150.94,151.29,150.56,150.82,3598108.0
|
|
911,1155,2023-03-15 15:30:00+00:00,150.82,151.85,150.67,151.17,3412158.0
|
|
912,1156,2023-03-15 16:00:00+00:00,151.16,151.35,150.43,150.81,2748483.0
|
|
913,1157,2023-03-15 16:30:00+00:00,150.81,151.23,150.44,150.59,2326197.0
|
|
914,1158,2023-03-15 17:00:00+00:00,150.59,151.66,150.5,151.59,2799808.0
|
|
915,1159,2023-03-15 17:30:00+00:00,151.59,152.33,151.34,152.13,3667678.0
|
|
916,1160,2023-03-15 18:00:00+00:00,152.14,153.09,151.48,152.5,3458120.0
|
|
917,1161,2023-03-15 18:30:00+00:00,152.48,153.07,152.34,152.87,3667419.0
|
|
918,1162,2023-03-15 19:00:00+00:00,152.88,153.25,152.24,152.66,3822072.0
|
|
919,1163,2023-03-15 19:30:00+00:00,152.65,153.01,151.62,152.99,7126501.0
|
|
920,1164,2023-03-15 20:00:00+00:00,153.0,153.31,151.7,152.9,11247426.0
|
|
921,1165,2023-03-15 20:30:00+00:00,152.91,152.99,152.71,152.8,61733.0
|
|
922,1166,2023-03-15 21:00:00+00:00,152.79,152.84,152.75,152.8,13621.0
|
|
923,1167,2023-03-15 21:30:00+00:00,152.79,152.8,152.66,152.77,14077.0
|
|
924,1168,2023-03-15 22:00:00+00:00,152.77,152.85,152.67,152.85,6849.0
|
|
925,1169,2023-03-15 22:30:00+00:00,152.86,152.95,152.61,152.73,25896.0
|
|
926,1170,2023-03-15 23:00:00+00:00,152.75,152.93,152.75,152.85,8503.0
|
|
927,1171,2023-03-15 23:30:00+00:00,152.8,152.94,152.67,152.7,18595.0
|
|
928,1172,2023-03-16 08:00:00+00:00,152.88,153.44,152.85,153.25,11432.0
|
|
929,1173,2023-03-16 08:30:00+00:00,153.29,153.35,153.02,153.02,6801.0
|
|
930,1174,2023-03-16 09:00:00+00:00,153.15,153.2,152.76,153.02,5905.0
|
|
931,1175,2023-03-16 09:30:00+00:00,153.02,153.02,152.69,152.99,8146.0
|
|
932,1176,2023-03-16 10:00:00+00:00,152.94,153.03,152.84,152.93,5310.0
|
|
933,1177,2023-03-16 10:30:00+00:00,152.99,153.03,152.71,152.76,6181.0
|
|
934,1178,2023-03-16 11:00:00+00:00,152.9,152.9,152.51,152.6,10053.0
|
|
935,1179,2023-03-16 11:30:00+00:00,152.69,153.25,152.69,152.96,19390.0
|
|
936,1180,2023-03-16 12:00:00+00:00,152.55,153.22,152.28,152.95,65458.0
|
|
937,1181,2023-03-16 12:30:00+00:00,152.9,153.17,152.11,152.55,129832.0
|
|
938,1182,2023-03-16 13:00:00+00:00,152.58,152.77,152.01,152.15,139309.0
|
|
939,1183,2023-03-16 13:30:00+00:00,152.15,153.22,151.64,153.16,5474765.0
|
|
940,1184,2023-03-16 14:00:00+00:00,153.14,153.53,152.74,153.23,3943086.0
|
|
941,1185,2023-03-16 14:30:00+00:00,153.21,154.3,152.84,154.09,5135843.0
|
|
942,1186,2023-03-16 15:00:00+00:00,154.08,154.59,153.71,154.36,4640307.0
|
|
943,1187,2023-03-16 15:30:00+00:00,154.39,155.49,154.05,155.2,5139850.0
|
|
944,1188,2023-03-16 16:00:00+00:00,155.18,155.34,154.28,154.81,4067675.0
|
|
945,1189,2023-03-16 16:30:00+00:00,154.81,155.2,154.36,155.11,3835880.0
|
|
946,1190,2023-03-16 17:00:00+00:00,155.1,155.26,154.4,155.0,3092705.0
|
|
947,1191,2023-03-16 17:30:00+00:00,155.0,155.4,154.75,155.31,2543369.0
|
|
948,1192,2023-03-16 18:00:00+00:00,155.31,155.5,154.9,155.48,2631647.0
|
|
949,1193,2023-03-16 18:30:00+00:00,155.47,155.95,155.06,155.92,3537469.0
|
|
950,1194,2023-03-16 19:00:00+00:00,155.92,156.46,155.86,156.25,4568674.0
|
|
951,1195,2023-03-16 19:30:00+00:00,156.25,156.32,155.6,155.91,8158030.0
|
|
952,1196,2023-03-16 20:00:00+00:00,155.91,155.97,155.59,155.84,8964445.0
|
|
953,1197,2023-03-16 20:30:00+00:00,155.84,155.95,155.76,155.95,69948.0
|
|
954,1198,2023-03-16 21:00:00+00:00,155.92,155.99,155.8,155.95,19375.0
|
|
955,1199,2023-03-16 21:30:00+00:00,155.98,155.99,155.87,155.93,9727.0
|
|
956,1200,2023-03-16 22:00:00+00:00,155.88,155.88,155.69,155.69,9742.0
|
|
957,1201,2023-03-16 22:30:00+00:00,155.75,155.9,155.67,155.86,22483.0
|
|
958,1202,2023-03-16 23:00:00+00:00,155.87,155.96,155.85,155.91,16837.0
|
|
959,1203,2023-03-16 23:30:00+00:00,155.9,155.93,155.73,155.81,31204.0
|
|
960,1204,2023-03-17 08:00:00+00:00,155.83,156.21,155.83,156.21,4154.0
|
|
961,1205,2023-03-17 08:30:00+00:00,156.2,156.26,156.01,156.01,7204.0
|
|
962,1206,2023-03-17 09:00:00+00:00,156.11,156.16,155.85,156.06,3968.0
|
|
963,1207,2023-03-17 09:30:00+00:00,156.15,156.15,156.01,156.05,2507.0
|
|
964,1208,2023-03-17 10:00:00+00:00,156.11,156.12,155.91,156.0,5363.0
|
|
965,1209,2023-03-17 10:30:00+00:00,156.0,156.14,155.99,156.06,2171.0
|
|
966,1210,2023-03-17 11:00:00+00:00,156.0,156.06,155.85,155.85,21238.0
|
|
967,1211,2023-03-17 11:30:00+00:00,155.87,156.13,155.76,156.08,33487.0
|
|
968,1212,2023-03-17 12:00:00+00:00,156.0,156.19,155.36,155.36,144283.0
|
|
969,1213,2023-03-17 12:30:00+00:00,155.36,155.8,155.3,155.74,101619.0
|
|
970,1214,2023-03-17 13:00:00+00:00,155.76,156.88,155.76,155.93,740136.0
|
|
971,1215,2023-03-17 13:30:00+00:00,156.08,156.31,155.07,155.81,20456966.0
|
|
972,1216,2023-03-17 14:00:00+00:00,155.81,156.74,154.88,155.12,5981746.0
|
|
973,1217,2023-03-17 14:30:00+00:00,155.13,155.5,154.42,155.04,4144210.0
|
|
974,1218,2023-03-17 15:00:00+00:00,155.05,155.37,154.28,154.67,3248438.0
|
|
975,1219,2023-03-17 15:30:00+00:00,154.68,155.13,154.38,155.05,2528057.0
|
|
976,1220,2023-03-17 16:00:00+00:00,155.06,155.4,154.9,155.23,2448278.0
|
|
977,1221,2023-03-17 16:30:00+00:00,155.24,155.71,154.95,155.27,2248114.0
|
|
978,1222,2023-03-17 17:00:00+00:00,155.28,155.85,155.25,155.56,2238051.0
|
|
979,1223,2023-03-17 17:30:00+00:00,155.55,155.84,155.24,155.8,1985535.0
|
|
980,1224,2023-03-17 18:00:00+00:00,155.8,156.03,154.88,154.98,2342276.0
|
|
981,1225,2023-03-17 18:30:00+00:00,154.98,155.2,154.67,154.92,2749924.0
|
|
982,1226,2023-03-17 19:00:00+00:00,154.93,155.22,154.39,155.12,3742355.0
|
|
983,1227,2023-03-17 19:30:00+00:00,155.11,155.43,154.76,155.0,6097253.0
|
|
984,1228,2023-03-17 20:00:00+00:00,155.06,155.18,154.89,155.0,21864523.0
|
|
985,1229,2023-03-17 20:30:00+00:00,155.0,155.04,154.9,154.97,93865.0
|
|
986,1230,2023-03-17 21:00:00+00:00,154.98,155.05,154.93,155.0,129982.0
|
|
987,1231,2023-03-17 21:30:00+00:00,155.02,155.03,154.8,154.84,159761.0
|
|
988,1232,2023-03-17 22:00:00+00:00,154.81,154.83,154.6,154.7,26758.0
|
|
989,1233,2023-03-17 22:30:00+00:00,154.7,154.8,154.56,154.6,16670.0
|
|
990,1234,2023-03-17 23:00:00+00:00,154.65,154.77,154.63,154.7,5616.0
|
|
991,1235,2023-03-17 23:30:00+00:00,154.7,154.74,154.52,154.6,6552.0
|
|
992,1236,2023-03-20 08:00:00+00:00,154.38,154.49,151.75,154.11,48661.0
|
|
993,1237,2023-03-20 08:30:00+00:00,153.99,154.66,153.85,154.62,14072.0
|
|
994,1238,2023-03-20 09:00:00+00:00,154.64,154.88,154.21,154.65,25638.0
|
|
995,1239,2023-03-20 09:30:00+00:00,154.74,156.0,154.72,155.5,22932.0
|
|
996,1240,2023-03-20 10:00:00+00:00,155.31,155.65,155.03,155.2,13978.0
|
|
997,1241,2023-03-20 10:30:00+00:00,155.2,155.5,155.14,155.5,6473.0
|
|
998,1242,2023-03-20 11:00:00+00:00,155.41,155.5,154.77,155.44,29659.0
|
|
999,1243,2023-03-20 11:30:00+00:00,155.3,155.56,154.7,155.1,23809.0
|
|
1000,1244,2023-03-20 12:00:00+00:00,155.15,155.45,153.68,155.22,77927.0
|
|
1001,1245,2023-03-20 12:30:00+00:00,155.22,155.75,155.05,155.19,107091.0
|
|
1002,1246,2023-03-20 13:00:00+00:00,155.24,155.28,154.61,155.03,126779.0
|
|
1003,1247,2023-03-20 13:30:00+00:00,155.07,155.43,154.15,154.46,7198256.0
|
|
1004,1248,2023-03-20 14:00:00+00:00,154.46,155.4,154.42,155.35,3989028.0
|
|
1005,1249,2023-03-20 14:30:00+00:00,155.33,156.31,155.08,156.21,3994544.0
|
|
1006,1250,2023-03-20 15:00:00+00:00,156.2,156.88,155.99,156.83,3808179.0
|
|
1007,1251,2023-03-20 15:30:00+00:00,156.83,156.88,156.05,156.28,3399137.0
|
|
1008,1252,2023-03-20 16:00:00+00:00,156.28,156.44,155.73,155.96,2911205.0
|
|
1009,1253,2023-03-20 16:30:00+00:00,155.95,156.87,155.91,156.74,2906996.0
|
|
1010,1254,2023-03-20 17:00:00+00:00,156.75,157.55,156.69,157.42,4513503.0
|
|
1011,1255,2023-03-20 17:30:00+00:00,157.41,157.77,157.3,157.39,3076996.0
|
|
1012,1256,2023-03-20 18:00:00+00:00,157.38,157.81,157.08,157.53,3130041.0
|
|
1013,1257,2023-03-20 18:30:00+00:00,157.53,157.82,157.12,157.43,3178042.0
|
|
1014,1258,2023-03-20 19:00:00+00:00,157.41,157.51,157.17,157.34,2798015.0
|
|
1015,1259,2023-03-20 19:30:00+00:00,157.33,157.82,157.2,157.46,6485717.0
|
|
1016,1260,2023-03-20 20:00:00+00:00,157.4,157.82,157.4,157.44,12987097.0
|
|
1017,1261,2023-03-20 20:30:00+00:00,157.43,157.5,157.4,157.49,63661.0
|
|
1018,1262,2023-03-20 21:00:00+00:00,157.5,157.58,157.44,157.53,14944.0
|
|
1019,1263,2023-03-20 21:30:00+00:00,157.56,157.56,157.5,157.53,4608.0
|
|
1020,1264,2023-03-20 22:00:00+00:00,157.53,157.56,157.36,157.38,19512.0
|
|
1021,1265,2023-03-20 22:30:00+00:00,157.38,157.5,157.38,157.43,11697.0
|
|
1022,1266,2023-03-20 23:00:00+00:00,157.42,157.42,157.34,157.38,8515.0
|
|
1023,1267,2023-03-20 23:30:00+00:00,157.38,157.41,157.33,157.41,26350.0
|
|
1024,1268,2023-03-21 08:00:00+00:00,157.45,157.69,157.25,157.46,6591.0
|
|
1025,1269,2023-03-21 08:30:00+00:00,157.54,157.55,157.19,157.2,6651.0
|
|
1026,1270,2023-03-21 09:00:00+00:00,157.2,157.24,157.01,157.06,5556.0
|
|
1027,1271,2023-03-21 09:30:00+00:00,157.06,157.28,156.73,157.13,10381.0
|
|
1028,1272,2023-03-21 10:00:00+00:00,157.22,157.46,157.0,157.4,12940.0
|
|
1029,1273,2023-03-21 10:30:00+00:00,157.32,157.35,157.09,157.14,4258.0
|
|
1030,1274,2023-03-21 11:00:00+00:00,157.14,157.57,157.03,157.57,41662.0
|
|
1031,1275,2023-03-21 11:30:00+00:00,157.62,157.76,157.36,157.52,26456.0
|
|
1032,1276,2023-03-21 12:00:00+00:00,157.46,157.73,156.97,157.32,157873.0
|
|
1033,1277,2023-03-21 12:30:00+00:00,157.33,157.33,157.03,157.15,85858.0
|
|
1034,1278,2023-03-21 13:00:00+00:00,157.1,157.32,156.93,157.25,168917.0
|
|
1035,1279,2023-03-21 13:30:00+00:00,157.28,158.39,157.0,157.65,7865661.0
|
|
1036,1280,2023-03-21 14:00:00+00:00,157.66,157.97,157.09,157.39,4618493.0
|
|
1037,1281,2023-03-21 14:30:00+00:00,157.39,157.42,156.54,156.91,3605381.0
|
|
1038,1282,2023-03-21 15:00:00+00:00,156.91,157.69,156.85,157.56,3811069.0
|
|
1039,1283,2023-03-21 15:30:00+00:00,157.57,157.65,157.04,157.43,3257057.0
|
|
1040,1284,2023-03-21 16:00:00+00:00,157.43,158.1,157.35,157.99,2774566.0
|
|
1041,1285,2023-03-21 16:30:00+00:00,157.99,158.29,157.65,158.19,2702388.0
|
|
1042,1286,2023-03-21 17:00:00+00:00,158.2,158.82,158.08,158.69,3387990.0
|
|
1043,1287,2023-03-21 17:30:00+00:00,158.69,159.1,158.59,158.6,3124742.0
|
|
1044,1288,2023-03-21 18:00:00+00:00,158.61,158.75,158.33,158.47,2386112.0
|
|
1045,1289,2023-03-21 18:30:00+00:00,158.48,159.0,158.41,158.9,2717470.0
|
|
1046,1290,2023-03-21 19:00:00+00:00,158.89,159.06,158.6,158.92,3530732.0
|
|
1047,1291,2023-03-21 19:30:00+00:00,158.92,159.4,158.77,159.4,6506029.0
|
|
1048,1292,2023-03-21 20:00:00+00:00,159.38,159.38,159.16,159.28,14882650.0
|
|
1049,1293,2023-03-21 20:30:00+00:00,159.25,159.28,159.19,159.21,38191.0
|
|
1050,1294,2023-03-21 21:00:00+00:00,159.19,159.21,158.86,159.02,36866.0
|
|
1051,1295,2023-03-21 21:30:00+00:00,159.04,159.04,158.86,158.86,12280.0
|
|
1052,1296,2023-03-21 22:00:00+00:00,158.95,159.0,158.89,159.0,9966.0
|
|
1053,1297,2023-03-21 22:30:00+00:00,158.96,159.05,158.94,159.05,4530.0
|
|
1054,1298,2023-03-21 23:00:00+00:00,159.05,159.27,159.02,159.21,19327.0
|
|
1055,1299,2023-03-21 23:30:00+00:00,159.21,159.24,158.94,158.97,18490.0
|
|
1056,1300,2023-03-22 08:00:00+00:00,158.0,158.85,158.0,158.33,9556.0
|
|
1057,1301,2023-03-22 08:30:00+00:00,158.32,158.44,158.21,158.21,7564.0
|
|
1058,1302,2023-03-22 09:00:00+00:00,158.16,160.0,158.09,158.79,15228.0
|
|
1059,1303,2023-03-22 09:30:00+00:00,158.74,158.77,158.61,158.61,3585.0
|
|
1060,1304,2023-03-22 10:00:00+00:00,158.7,158.7,158.54,158.67,5092.0
|
|
1061,1305,2023-03-22 10:30:00+00:00,158.6,158.77,158.44,158.77,5281.0
|
|
1062,1306,2023-03-22 11:00:00+00:00,158.78,159.11,158.7,159.05,21129.0
|
|
1063,1307,2023-03-22 11:30:00+00:00,159.07,159.12,158.55,158.77,21638.0
|
|
1064,1308,2023-03-22 12:00:00+00:00,158.79,159.25,158.28,158.68,66356.0
|
|
1065,1309,2023-03-22 12:30:00+00:00,158.7,158.95,158.64,158.89,35936.0
|
|
1066,1310,2023-03-22 13:00:00+00:00,158.93,159.37,158.8,159.37,71384.0
|
|
1067,1311,2023-03-22 13:30:00+00:00,159.29,159.99,159.21,159.72,5312056.0
|
|
1068,1312,2023-03-22 14:00:00+00:00,159.73,160.13,159.11,160.06,4178833.0
|
|
1069,1313,2023-03-22 14:30:00+00:00,160.06,160.41,159.93,160.2,3402410.0
|
|
1070,1314,2023-03-22 15:00:00+00:00,160.19,160.37,159.89,160.22,2383856.0
|
|
1071,1315,2023-03-22 15:30:00+00:00,160.22,160.52,160.09,160.46,2154557.0
|
|
1072,1316,2023-03-22 16:00:00+00:00,160.46,160.46,159.61,159.62,2342863.0
|
|
1073,1317,2023-03-22 16:30:00+00:00,159.62,159.82,159.47,159.76,1738929.0
|
|
1074,1318,2023-03-22 17:00:00+00:00,159.75,160.05,159.61,160.04,1974649.0
|
|
1075,1319,2023-03-22 17:30:00+00:00,160.05,160.26,159.95,160.11,1855186.0
|
|
1076,1320,2023-03-22 18:00:00+00:00,160.11,161.52,160.06,161.19,5923307.0
|
|
1077,1321,2023-03-22 18:30:00+00:00,161.2,162.14,159.82,160.4,7137212.0
|
|
1078,1322,2023-03-22 19:00:00+00:00,160.39,160.95,159.02,160.56,6284180.0
|
|
1079,1323,2023-03-22 19:30:00+00:00,160.54,160.68,157.81,157.82,9875012.0
|
|
1080,1324,2023-03-22 20:00:00+00:00,157.81,158.04,157.57,157.93,5130191.0
|
|
1081,1325,2023-03-22 20:30:00+00:00,157.93,158.2,157.83,158.0,65771.0
|
|
1082,1326,2023-03-22 21:00:00+00:00,158.08,158.08,157.91,157.94,35577.0
|
|
1083,1327,2023-03-22 21:30:00+00:00,157.95,158.1,157.93,158.0,17478.0
|
|
1084,1328,2023-03-22 22:00:00+00:00,158.0,158.2,157.93,158.03,19555.0
|
|
1085,1329,2023-03-22 22:30:00+00:00,158.03,158.38,158.03,158.19,15793.0
|
|
1086,1330,2023-03-22 23:00:00+00:00,158.2,158.28,158.06,158.22,9752.0
|
|
1087,1331,2023-03-22 23:30:00+00:00,158.3,158.7,158.2,158.42,17719.0
|
|
1088,1332,2023-03-23 08:00:00+00:00,159.02,159.65,158.52,159.54,21573.0
|
|
1089,1333,2023-03-23 08:30:00+00:00,159.5,159.78,159.42,159.71,9838.0
|
|
1090,1334,2023-03-23 09:00:00+00:00,159.72,159.79,159.5,159.52,30297.0
|
|
1091,1335,2023-03-23 09:30:00+00:00,159.56,159.82,159.44,159.7,10107.0
|
|
1092,1336,2023-03-23 10:00:00+00:00,159.75,159.82,159.38,159.56,9961.0
|
|
1093,1337,2023-03-23 10:30:00+00:00,159.51,159.6,159.33,159.6,5652.0
|
|
1094,1338,2023-03-23 11:00:00+00:00,159.61,159.8,159.43,159.61,34642.0
|
|
1095,1339,2023-03-23 11:30:00+00:00,159.58,159.7,159.43,159.45,23975.0
|
|
1096,1340,2023-03-23 12:00:00+00:00,159.7,159.85,158.44,159.52,106855.0
|
|
1097,1341,2023-03-23 12:30:00+00:00,159.6,159.75,159.34,159.51,114284.0
|
|
1098,1342,2023-03-23 13:00:00+00:00,159.51,159.71,158.61,158.77,182052.0
|
|
1099,1343,2023-03-23 13:30:00+00:00,158.77,159.78,158.73,159.67,6221489.0
|
|
1100,1344,2023-03-23 14:00:00+00:00,159.67,160.7,159.54,160.37,4586366.0
|
|
1101,1345,2023-03-23 14:30:00+00:00,160.38,161.3,160.12,161.24,3464142.0
|
|
1102,1346,2023-03-23 15:00:00+00:00,161.24,161.56,160.54,160.61,3321927.0
|
|
1103,1347,2023-03-23 15:30:00+00:00,160.62,160.99,160.36,160.64,2816426.0
|
|
1104,1348,2023-03-23 16:00:00+00:00,160.65,161.0,160.52,160.87,2066309.0
|
|
1105,1349,2023-03-23 16:30:00+00:00,160.87,161.02,160.31,160.41,2173083.0
|
|
1106,1350,2023-03-23 17:00:00+00:00,160.41,160.64,159.62,159.82,2872625.0
|
|
1107,1351,2023-03-23 17:30:00+00:00,159.83,160.27,159.52,159.61,2258651.0
|
|
1108,1352,2023-03-23 18:00:00+00:00,159.6,159.83,158.67,158.68,3044175.0
|
|
1109,1353,2023-03-23 18:30:00+00:00,158.68,158.88,157.7,158.6,4731224.0
|
|
1110,1354,2023-03-23 19:00:00+00:00,158.61,159.5,157.68,158.36,5249610.0
|
|
1111,1355,2023-03-23 19:30:00+00:00,158.35,159.64,158.09,158.89,7222183.0
|
|
1112,1356,2023-03-23 20:00:00+00:00,158.89,158.95,158.64,158.84,7992868.0
|
|
1113,1357,2023-03-23 20:30:00+00:00,158.85,159.97,158.82,159.2,90098.0
|
|
1114,1358,2023-03-23 21:00:00+00:00,159.2,159.37,158.93,159.29,174410.0
|
|
1115,1359,2023-03-23 21:30:00+00:00,159.26,159.35,159.22,159.22,19140.0
|
|
1116,1360,2023-03-23 22:00:00+00:00,159.22,159.22,158.81,159.01,18813.0
|
|
1117,1361,2023-03-23 22:30:00+00:00,159.0,159.04,158.8,158.93,10867.0
|
|
1118,1362,2023-03-23 23:00:00+00:00,158.94,159.29,158.9,159.2,10648.0
|
|
1119,1363,2023-03-23 23:30:00+00:00,159.14,159.32,159.01,159.05,8249.0
|
|
1120,1364,2023-03-24 08:00:00+00:00,159.43,159.7,159.02,159.5,22198.0
|
|
1121,1365,2023-03-24 08:30:00+00:00,159.4,159.4,158.87,159.04,7435.0
|
|
1122,1366,2023-03-24 09:00:00+00:00,159.05,159.4,159.01,159.04,4474.0
|
|
1123,1367,2023-03-24 09:30:00+00:00,159.01,159.01,158.1,158.33,14493.0
|
|
1124,1368,2023-03-24 10:00:00+00:00,158.25,158.63,158.07,158.15,7742.0
|
|
1125,1369,2023-03-24 10:30:00+00:00,158.21,158.55,158.01,158.05,14829.0
|
|
1126,1370,2023-03-24 11:00:00+00:00,158.2,158.48,158.05,158.4,26523.0
|
|
1127,1371,2023-03-24 11:30:00+00:00,158.45,158.5,158.0,158.02,18874.0
|
|
1128,1372,2023-03-24 12:00:00+00:00,158.18,159.3,157.82,158.25,115798.0
|
|
1129,1373,2023-03-24 12:30:00+00:00,158.2,158.84,158.03,158.82,189230.0
|
|
1130,1374,2023-03-24 13:00:00+00:00,158.83,158.88,158.15,158.88,112653.0
|
|
1131,1375,2023-03-24 13:30:00+00:00,158.88,159.39,157.85,159.19,5797270.0
|
|
1132,1376,2023-03-24 14:00:00+00:00,159.2,159.56,158.25,159.02,4515389.0
|
|
1133,1377,2023-03-24 14:30:00+00:00,159.03,159.17,158.64,159.17,3130283.0
|
|
1134,1378,2023-03-24 15:00:00+00:00,159.18,159.4,158.11,158.29,3556438.0
|
|
1135,1379,2023-03-24 15:30:00+00:00,158.3,159.19,158.05,159.09,2962937.0
|
|
1136,1380,2023-03-24 16:00:00+00:00,159.1,159.47,158.18,158.4,2707377.0
|
|
1137,1381,2023-03-24 16:30:00+00:00,158.4,158.98,158.29,158.75,2049899.0
|
|
1138,1382,2023-03-24 17:00:00+00:00,158.74,159.44,158.56,159.33,2199339.0
|
|
1139,1383,2023-03-24 17:30:00+00:00,159.32,159.67,158.92,159.15,2585828.0
|
|
1140,1384,2023-03-24 18:00:00+00:00,159.15,159.6,159.1,159.56,2088757.0
|
|
1141,1385,2023-03-24 18:30:00+00:00,159.57,159.95,159.52,159.67,2539230.0
|
|
1142,1386,2023-03-24 19:00:00+00:00,159.68,160.06,159.36,159.84,2780860.0
|
|
1143,1387,2023-03-24 19:30:00+00:00,159.84,160.34,159.73,160.25,4919822.0
|
|
1144,1388,2023-03-24 20:00:00+00:00,160.27,160.39,160.1,160.25,7158898.0
|
|
1145,1389,2023-03-24 20:30:00+00:00,160.23,160.37,160.15,160.31,96509.0
|
|
1146,1390,2023-03-24 21:00:00+00:00,160.35,160.36,159.82,160.04,146257.0
|
|
1147,1391,2023-03-24 21:30:00+00:00,160.07,160.08,159.9,160.08,22695.0
|
|
1148,1392,2023-03-24 22:00:00+00:00,160.07,160.14,160.03,160.14,16458.0
|
|
1149,1393,2023-03-24 22:30:00+00:00,160.05,160.13,160.05,160.08,3217.0
|
|
1150,1394,2023-03-24 23:00:00+00:00,160.07,160.09,159.92,159.99,10799.0
|
|
1151,1395,2023-03-24 23:30:00+00:00,160.02,160.2,160.0,160.2,18949.0
|
|
1152,1396,2023-03-27 08:00:00+00:00,160.25,160.25,159.38,159.73,15945.0
|
|
1153,1397,2023-03-27 08:30:00+00:00,159.77,159.85,159.73,159.82,4721.0
|
|
1154,1398,2023-03-27 09:00:00+00:00,159.79,159.81,159.52,159.7,5622.0
|
|
1155,1399,2023-03-27 09:30:00+00:00,159.7,159.87,159.6,159.6,7204.0
|
|
1156,1400,2023-03-27 10:00:00+00:00,159.77,160.11,159.77,159.85,6949.0
|
|
1157,1401,2023-03-27 10:30:00+00:00,159.8,159.9,159.66,159.84,1412.0
|
|
1158,1402,2023-03-27 11:00:00+00:00,159.88,160.22,159.84,160.18,39333.0
|
|
1159,1403,2023-03-27 11:30:00+00:00,160.15,160.15,159.92,160.12,58742.0
|
|
1160,1404,2023-03-27 12:00:00+00:00,160.11,160.25,159.8,159.92,123801.0
|
|
1161,1405,2023-03-27 12:30:00+00:00,159.92,159.96,159.72,159.8,161344.0
|
|
1162,1406,2023-03-27 13:00:00+00:00,159.8,160.0,159.61,159.93,113839.0
|
|
1163,1407,2023-03-27 13:30:00+00:00,159.93,160.77,159.45,160.37,6428060.0
|
|
1164,1408,2023-03-27 14:00:00+00:00,160.37,160.72,159.89,159.93,3463447.0
|
|
1165,1409,2023-03-27 14:30:00+00:00,159.92,160.08,159.62,159.76,2729898.0
|
|
1166,1410,2023-03-27 15:00:00+00:00,159.76,159.83,159.39,159.5,2254315.0
|
|
1167,1411,2023-03-27 15:30:00+00:00,159.5,159.56,158.4,158.44,2806834.0
|
|
1168,1412,2023-03-27 16:00:00+00:00,158.44,158.77,158.22,158.77,2385814.0
|
|
1169,1413,2023-03-27 16:30:00+00:00,158.77,158.83,158.04,158.28,1786667.0
|
|
1170,1414,2023-03-27 17:00:00+00:00,158.28,158.47,157.87,158.35,2093198.0
|
|
1171,1415,2023-03-27 17:30:00+00:00,158.37,158.6,158.2,158.29,1817016.0
|
|
1172,1416,2023-03-27 18:00:00+00:00,158.3,158.84,158.11,158.64,1694280.0
|
|
1173,1417,2023-03-27 18:30:00+00:00,158.64,159.07,158.63,159.06,2054743.0
|
|
1174,1418,2023-03-27 19:00:00+00:00,159.06,159.21,158.77,158.93,2285653.0
|
|
1175,1419,2023-03-27 19:30:00+00:00,158.93,158.97,157.97,158.3,4761173.0
|
|
1176,1420,2023-03-27 20:00:00+00:00,158.31,158.38,158.09,158.3,6675802.0
|
|
1177,1421,2023-03-27 20:30:00+00:00,158.29,158.36,158.2,158.25,32918.0
|
|
1178,1422,2023-03-27 21:00:00+00:00,158.25,158.25,158.12,158.15,9759.0
|
|
1179,1423,2023-03-27 21:30:00+00:00,158.18,158.28,158.15,158.2,17562.0
|
|
1180,1424,2023-03-27 22:00:00+00:00,158.18,158.21,158.07,158.1,9830.0
|
|
1181,1425,2023-03-27 22:30:00+00:00,158.1,158.18,158.03,158.18,16979.0
|
|
1182,1426,2023-03-27 23:00:00+00:00,158.18,158.34,158.18,158.32,15369.0
|
|
1183,1427,2023-03-27 23:30:00+00:00,158.34,158.48,158.26,158.37,15025.0
|
|
1184,1428,2023-03-28 08:00:00+00:00,157.95,158.06,157.26,157.58,13580.0
|
|
1185,1429,2023-03-28 08:30:00+00:00,157.6,157.6,157.42,157.57,3984.0
|
|
1186,1430,2023-03-28 09:00:00+00:00,157.55,157.64,157.55,157.6,2780.0
|
|
1187,1431,2023-03-28 09:30:00+00:00,157.55,157.6,157.5,157.6,3813.0
|
|
1188,1432,2023-03-28 10:00:00+00:00,157.6,157.67,157.6,157.67,2044.0
|
|
1189,1433,2023-03-28 10:30:00+00:00,157.62,157.62,157.38,157.5,11026.0
|
|
1190,1434,2023-03-28 11:00:00+00:00,157.57,157.67,157.4,157.66,62057.0
|
|
1191,1435,2023-03-28 11:30:00+00:00,157.69,157.79,157.6,157.7,6220.0
|
|
1192,1436,2023-03-28 12:00:00+00:00,157.49,158.13,157.4,157.7,65420.0
|
|
1193,1437,2023-03-28 12:30:00+00:00,157.76,157.76,157.41,157.64,40670.0
|
|
1194,1438,2023-03-28 13:00:00+00:00,157.59,158.14,157.48,157.99,82754.0
|
|
1195,1439,2023-03-28 13:30:00+00:00,157.99,158.49,156.77,156.77,5461914.0
|
|
1196,1440,2023-03-28 14:00:00+00:00,156.77,157.32,156.55,157.03,3501169.0
|
|
1197,1441,2023-03-28 14:30:00+00:00,157.03,157.03,156.08,156.45,3300008.0
|
|
1198,1442,2023-03-28 15:00:00+00:00,156.44,156.9,156.39,156.6,2375890.0
|
|
1199,1443,2023-03-28 15:30:00+00:00,156.6,157.03,156.57,156.91,2218926.0
|
|
1200,1444,2023-03-28 16:00:00+00:00,156.92,156.95,156.54,156.78,1532787.0
|
|
1201,1445,2023-03-28 16:30:00+00:00,156.78,156.83,156.43,156.54,1476121.0
|
|
1202,1446,2023-03-28 17:00:00+00:00,156.56,156.63,156.38,156.46,1462449.0
|
|
1203,1447,2023-03-28 17:30:00+00:00,156.45,156.56,155.98,156.09,2335862.0
|
|
1204,1448,2023-03-28 18:00:00+00:00,156.08,156.58,156.05,156.52,1853720.0
|
|
1205,1449,2023-03-28 18:30:00+00:00,156.52,156.76,156.34,156.74,1600941.0
|
|
1206,1450,2023-03-28 19:00:00+00:00,156.74,157.18,156.74,157.0,2438282.0
|
|
1207,1451,2023-03-28 19:30:00+00:00,157.0,157.73,156.79,157.67,4570746.0
|
|
1208,1452,2023-03-28 20:00:00+00:00,157.67,157.78,157.52,157.7,6066950.0
|
|
1209,1453,2023-03-28 20:30:00+00:00,157.69,157.7,157.62,157.65,46143.0
|
|
1210,1454,2023-03-28 21:00:00+00:00,157.64,157.67,157.63,157.65,6406.0
|
|
1211,1455,2023-03-28 21:30:00+00:00,157.6,157.66,157.6,157.65,2198.0
|
|
1212,1456,2023-03-28 22:00:00+00:00,157.66,157.71,157.6,157.66,3779.0
|
|
1213,1457,2023-03-28 22:30:00+00:00,157.67,157.7,157.59,157.6,9472.0
|
|
1214,1458,2023-03-28 23:00:00+00:00,157.63,157.66,157.6,157.65,7032.0
|
|
1215,1459,2023-03-28 23:30:00+00:00,157.63,157.78,157.6,157.7,20401.0
|
|
1216,1460,2023-03-29 08:00:00+00:00,158.66,158.68,158.33,158.5,13287.0
|
|
1217,1461,2023-03-29 08:30:00+00:00,158.56,158.7,158.35,158.54,21061.0
|
|
1218,1462,2023-03-29 09:00:00+00:00,158.56,158.76,158.56,158.76,2223.0
|
|
1219,1463,2023-03-29 09:30:00+00:00,158.76,158.8,158.67,158.73,5993.0
|
|
1220,1464,2023-03-29 10:00:00+00:00,158.75,158.75,158.55,158.59,8654.0
|
|
1221,1465,2023-03-29 10:30:00+00:00,158.6,158.66,158.54,158.54,2939.0
|
|
1222,1466,2023-03-29 11:00:00+00:00,158.52,158.71,158.5,158.7,18977.0
|
|
1223,1467,2023-03-29 11:30:00+00:00,158.66,158.8,158.65,158.74,9969.0
|
|
1224,1468,2023-03-29 12:00:00+00:00,158.6,158.89,157.25,158.77,70886.0
|
|
1225,1469,2023-03-29 12:30:00+00:00,158.69,159.2,158.68,158.95,62818.0
|
|
1226,1470,2023-03-29 13:00:00+00:00,159.0,159.37,158.91,159.37,168497.0
|
|
1227,1471,2023-03-29 13:30:00+00:00,159.37,160.08,159.35,159.85,6496005.0
|
|
1228,1472,2023-03-29 14:00:00+00:00,159.86,160.3,159.65,159.81,3817875.0
|
|
1229,1473,2023-03-29 14:30:00+00:00,159.8,160.0,159.35,159.51,2555070.0
|
|
1230,1474,2023-03-29 15:00:00+00:00,159.51,159.97,159.5,159.87,2099234.0
|
|
1231,1475,2023-03-29 15:30:00+00:00,159.88,160.06,159.72,159.87,1899452.0
|
|
1232,1476,2023-03-29 16:00:00+00:00,159.88,159.98,159.51,159.93,1792607.0
|
|
1233,1477,2023-03-29 16:30:00+00:00,159.92,160.04,159.8,159.96,1673834.0
|
|
1234,1478,2023-03-29 17:00:00+00:00,159.96,160.46,159.84,160.42,2411510.0
|
|
1235,1479,2023-03-29 17:30:00+00:00,160.43,160.44,159.9,160.02,1917693.0
|
|
1236,1480,2023-03-29 18:00:00+00:00,160.03,160.23,159.9,160.2,1538016.0
|
|
1237,1481,2023-03-29 18:30:00+00:00,160.2,160.51,160.1,160.45,2472309.0
|
|
1238,1482,2023-03-29 19:00:00+00:00,160.45,160.92,160.29,160.83,3037624.0
|
|
1239,1483,2023-03-29 19:30:00+00:00,160.82,161.04,160.55,160.78,5349715.0
|
|
1240,1484,2023-03-29 20:00:00+00:00,160.78,160.94,160.62,160.71,6981326.0
|
|
1241,1485,2023-03-29 20:30:00+00:00,160.71,160.77,160.63,160.63,100225.0
|
|
1242,1486,2023-03-29 21:00:00+00:00,160.64,160.77,160.6,160.64,203126.0
|
|
1243,1487,2023-03-29 21:30:00+00:00,160.61,160.65,160.61,160.61,6714.0
|
|
1244,1488,2023-03-29 22:00:00+00:00,160.61,160.65,160.51,160.61,8863.0
|
|
1245,1489,2023-03-29 22:30:00+00:00,160.6,160.63,160.51,160.59,7402.0
|
|
1246,1490,2023-03-29 23:00:00+00:00,160.6,160.6,160.52,160.55,2779.0
|
|
1247,1491,2023-03-29 23:30:00+00:00,160.57,160.57,160.21,160.35,17370.0
|
|
1248,1492,2023-03-30 08:00:00+00:00,161.15,161.15,160.86,160.86,3837.0
|
|
1249,1493,2023-03-30 08:30:00+00:00,160.9,160.99,160.9,160.95,1121.0
|
|
1250,1656,2023-03-30 09:00:00+00:00,160.94,161.08,160.9,161.08,5898.0
|
|
1251,1657,2023-03-30 09:30:00+00:00,160.99,161.04,160.92,161.04,5284.0
|
|
1252,1658,2023-03-30 10:00:00+00:00,161.04,161.12,160.95,161.12,5305.0
|
|
1253,1659,2023-03-30 10:30:00+00:00,161.13,161.29,161.08,161.26,10481.0
|
|
1254,1660,2023-03-30 11:00:00+00:00,161.2,161.47,161.09,161.47,45573.0
|
|
1255,1661,2023-03-30 11:30:00+00:00,161.45,161.45,161.08,161.15,30037.0
|
|
1256,1662,2023-03-30 12:00:00+00:00,161.16,161.49,160.25,161.17,75469.0
|
|
1257,1663,2023-03-30 12:30:00+00:00,161.13,161.45,161.08,161.22,73667.0
|
|
1258,1664,2023-03-30 13:00:00+00:00,161.22,161.6,160.77,161.59,266514.0
|
|
1259,1665,2023-03-30 13:30:00+00:00,161.59,161.97,161.27,161.97,5660753.0
|
|
1260,1666,2023-03-30 14:00:00+00:00,161.96,162.43,161.5,162.34,4226355.0
|
|
1261,1667,2023-03-30 14:30:00+00:00,162.34,162.47,162.02,162.32,2944380.0
|
|
1262,1668,2023-03-30 15:00:00+00:00,162.33,162.4,161.98,162.09,2294581.0
|
|
1263,1669,2023-03-30 15:30:00+00:00,162.09,162.16,161.95,162.08,2094060.0
|
|
1264,1670,2023-03-30 16:00:00+00:00,162.09,162.23,161.9,162.01,2215453.0
|
|
1265,1671,2023-03-30 16:30:00+00:00,162.01,162.09,161.62,161.73,1935587.0
|
|
1266,1672,2023-03-30 17:00:00+00:00,161.72,162.05,161.64,161.84,1527596.0
|
|
1267,1673,2023-03-30 17:30:00+00:00,161.84,161.85,161.35,161.58,1923703.0
|
|
1268,1674,2023-03-30 18:00:00+00:00,161.58,162.18,161.54,162.15,2192068.0
|
|
1269,1675,2023-03-30 18:30:00+00:00,162.16,162.34,162.0,162.05,1825370.0
|
|
1270,1676,2023-03-30 19:00:00+00:00,162.05,162.21,161.86,162.13,1853898.0
|
|
1271,1677,2023-03-30 19:30:00+00:00,162.13,162.38,161.99,162.37,4027411.0
|
|
1272,1678,2023-03-30 20:00:00+00:00,162.36,162.46,162.3,162.36,5918780.0
|
|
1273,1679,2023-03-30 20:30:00+00:00,162.36,162.43,162.31,162.35,39720.0
|
|
1274,1680,2023-03-30 21:00:00+00:00,162.31,162.36,162.3,162.32,18208.0
|
|
1275,1681,2023-03-30 21:30:00+00:00,162.31,162.32,162.26,162.27,6617.0
|
|
1276,1682,2023-03-30 22:00:00+00:00,162.25,162.29,162.2,162.21,8756.0
|
|
1277,1683,2023-03-30 22:30:00+00:00,162.2,162.29,162.2,162.29,10340.0
|
|
1278,1684,2023-03-30 23:00:00+00:00,162.3,162.36,162.26,162.3,5163.0
|
|
1279,1685,2023-03-30 23:30:00+00:00,162.32,162.47,162.32,162.44,15232.0
|
|
1280,1686,2023-03-31 08:00:00+00:00,162.39,162.5,161.97,162.04,5343.0
|
|
1281,1687,2023-03-31 08:30:00+00:00,162.09,162.1,162.0,162.01,1937.0
|
|
1282,1688,2023-03-31 09:00:00+00:00,162.01,162.14,161.93,162.06,2710.0
|
|
1283,1689,2023-03-31 09:30:00+00:00,162.11,162.14,162.05,162.05,2060.0
|
|
1284,1690,2023-03-31 10:00:00+00:00,162.12,162.12,162.0,162.0,4043.0
|
|
1285,1691,2023-03-31 10:30:00+00:00,162.05,162.07,161.84,162.04,12000.0
|
|
1286,1692,2023-03-31 11:00:00+00:00,162.08,162.19,162.02,162.19,13104.0
|
|
1287,1693,2023-03-31 11:30:00+00:00,162.2,162.24,162.11,162.11,10517.0
|
|
1288,1694,2023-03-31 12:00:00+00:00,162.21,162.64,161.95,162.25,50647.0
|
|
1289,1695,2023-03-31 12:30:00+00:00,162.13,162.8,162.05,162.16,175520.0
|
|
1290,1696,2023-03-31 13:00:00+00:00,162.19,162.57,162.02,162.42,112261.0
|
|
1291,1697,2023-03-31 13:30:00+00:00,162.43,163.09,161.91,162.71,5022787.0
|
|
1292,1698,2023-03-31 14:00:00+00:00,162.71,162.9,162.25,162.56,3167065.0
|
|
1293,1699,2023-03-31 14:30:00+00:00,162.56,163.02,162.52,162.78,2627808.0
|
|
1294,1700,2023-03-31 15:00:00+00:00,162.8,163.17,162.7,163.1,2395991.0
|
|
1295,1701,2023-03-31 15:30:00+00:00,163.1,163.26,162.92,163.22,1860951.0
|
|
1296,1702,2023-03-31 16:00:00+00:00,163.22,163.9,163.15,163.89,2376905.0
|
|
1297,1703,2023-03-31 16:30:00+00:00,163.89,164.04,163.65,163.8,2811412.0
|
|
1298,1704,2023-03-31 17:00:00+00:00,163.81,164.08,163.57,163.89,2415595.0
|
|
1299,1705,2023-03-31 17:30:00+00:00,163.88,163.98,163.65,163.96,1486000.0
|
|
1300,1706,2023-03-31 18:00:00+00:00,163.96,164.18,163.92,164.08,1915539.0
|
|
1301,1707,2023-03-31 18:30:00+00:00,164.08,164.24,164.0,164.23,2028545.0
|
|
1302,1708,2023-03-31 19:00:00+00:00,164.22,164.94,164.21,164.88,4243537.0
|
|
1303,1709,2023-03-31 19:30:00+00:00,164.88,165.0,164.12,164.84,10753177.0
|
|
1304,1710,2023-03-31 20:00:00+00:00,164.83,164.96,164.63,164.82,16322051.0
|
|
1305,1711,2023-03-31 20:30:00+00:00,164.82,164.9,164.8,164.82,66900.0
|
|
1306,1712,2023-03-31 21:00:00+00:00,164.82,164.9,164.81,164.84,19706.0
|
|
1307,1713,2023-03-31 21:30:00+00:00,164.84,164.84,164.74,164.75,36137.0
|
|
1308,1714,2023-03-31 22:00:00+00:00,164.75,164.82,164.71,164.73,14925.0
|
|
1309,1715,2023-03-31 22:30:00+00:00,164.76,164.87,164.75,164.87,15088.0
|
|
1310,1716,2023-03-31 23:00:00+00:00,164.87,164.9,164.81,164.85,7298.0
|
|
1311,1717,2023-03-31 23:30:00+00:00,164.86,164.93,164.86,164.9,10193.0
|
|
1312,1718,2023-04-03 08:00:00+00:00,164.47,164.47,163.81,163.81,20835.0
|
|
1313,1719,2023-04-03 08:30:00+00:00,163.85,163.89,163.73,163.75,6745.0
|
|
1314,1720,2023-04-03 09:00:00+00:00,163.79,163.98,163.79,163.88,8343.0
|
|
1315,1721,2023-04-03 09:30:00+00:00,163.85,163.9,163.85,163.9,214.0
|
|
1316,1722,2023-04-03 10:00:00+00:00,163.96,164.01,163.91,163.98,3798.0
|
|
1317,1723,2023-04-03 10:30:00+00:00,163.91,164.04,163.87,163.95,14490.0
|
|
1318,1724,2023-04-03 11:00:00+00:00,163.94,164.35,163.94,164.18,32716.0
|
|
1319,1725,2023-04-03 11:30:00+00:00,164.19,164.23,163.95,164.09,21449.0
|
|
1320,1726,2023-04-03 12:00:00+00:00,164.07,164.49,163.35,163.97,155321.0
|
|
1321,1727,2023-04-03 12:30:00+00:00,163.95,164.2,163.75,164.14,99624.0
|
|
1322,1728,2023-04-03 13:00:00+00:00,164.14,164.39,163.88,164.28,102562.0
|
|
1323,1729,2023-04-03 13:30:00+00:00,164.27,165.89,164.21,165.31,6995948.0
|
|
1324,1730,2023-04-03 14:00:00+00:00,165.31,165.73,165.17,165.36,3632128.0
|
|
1325,1731,2023-04-03 14:30:00+00:00,165.36,165.63,164.67,164.8,3225419.0
|
|
1326,1732,2023-04-03 15:00:00+00:00,164.81,164.97,164.32,164.63,2419552.0
|
|
1327,1733,2023-04-03 15:30:00+00:00,164.64,164.78,164.39,164.53,1562724.0
|
|
1328,1734,2023-04-03 16:00:00+00:00,164.53,164.79,164.41,164.6,1586057.0
|
|
1329,1735,2023-04-03 16:30:00+00:00,164.6,164.8,164.48,164.56,1568292.0
|
|
1330,1736,2023-04-03 17:00:00+00:00,164.55,164.69,164.31,164.55,1701899.0
|
|
1331,1737,2023-04-03 17:30:00+00:00,164.55,164.8,164.48,164.71,1553536.0
|
|
1332,1738,2023-04-03 18:00:00+00:00,164.71,164.95,164.48,164.91,1606762.0
|
|
1333,1739,2023-04-03 18:30:00+00:00,164.91,165.75,164.9,165.74,3102898.0
|
|
1334,1740,2023-04-03 19:00:00+00:00,165.75,165.88,165.62,165.7,3012657.0
|
|
1335,1741,2023-04-03 19:30:00+00:00,165.69,166.29,165.67,166.1,5816492.0
|
|
1336,1742,2023-04-03 20:00:00+00:00,166.17,166.31,166.06,166.09,5954420.0
|
|
1337,1743,2023-04-03 20:30:00+00:00,166.08,166.17,166.01,166.05,41484.0
|
|
1338,1744,2023-04-03 21:00:00+00:00,166.05,166.17,165.96,165.96,66734.0
|
|
1339,1745,2023-04-03 21:30:00+00:00,165.96,166.06,165.96,165.99,8963.0
|
|
1340,1746,2023-04-03 22:00:00+00:00,165.97,166.05,165.97,165.99,5167.0
|
|
1341,1747,2023-04-03 22:30:00+00:00,165.97,165.99,165.97,165.98,3968.0
|
|
1342,1748,2023-04-03 23:00:00+00:00,165.98,166.02,165.97,165.99,10510.0
|
|
1343,1749,2023-04-03 23:30:00+00:00,165.98,166.02,165.95,166.02,14795.0
|
|
1344,1750,2023-04-04 08:00:00+00:00,165.91,165.95,165.8,165.93,1864.0
|
|
1345,1751,2023-04-04 08:30:00+00:00,165.99,166.1,165.86,166.1,11544.0
|
|
1346,1752,2023-04-04 09:00:00+00:00,166.09,166.4,166.09,166.4,6543.0
|
|
1347,1753,2023-04-04 09:30:00+00:00,166.41,166.98,166.41,166.92,5587.0
|
|
1348,1754,2023-04-04 10:00:00+00:00,166.89,167.0,166.86,166.86,5736.0
|
|
1349,1755,2023-04-04 10:30:00+00:00,166.9,166.96,166.72,166.77,6286.0
|
|
1350,1756,2023-04-04 11:00:00+00:00,166.77,166.89,166.65,166.82,27223.0
|
|
1351,1757,2023-04-04 11:30:00+00:00,166.85,166.9,166.72,166.74,18973.0
|
|
1352,1758,2023-04-04 12:00:00+00:00,166.85,166.9,165.33,166.59,67860.0
|
|
1353,1759,2023-04-04 12:30:00+00:00,166.58,166.65,166.42,166.57,45613.0
|
|
1354,1760,2023-04-04 13:00:00+00:00,166.54,166.7,166.35,166.56,89386.0
|
|
1355,1761,2023-04-04 13:30:00+00:00,166.59,166.7,165.41,166.29,5164068.0
|
|
1356,1762,2023-04-04 14:00:00+00:00,166.3,166.84,165.89,166.25,3555487.0
|
|
1357,1763,2023-04-04 14:30:00+00:00,166.26,166.49,165.93,166.11,2480068.0
|
|
1358,1764,2023-04-04 15:00:00+00:00,166.11,166.27,165.75,166.15,2264422.0
|
|
1359,1765,2023-04-04 15:30:00+00:00,166.14,166.42,166.04,166.18,2269015.0
|
|
1360,1766,2023-04-04 16:00:00+00:00,166.18,166.29,165.59,165.83,2125788.0
|
|
1361,1767,2023-04-04 16:30:00+00:00,165.82,166.11,165.74,165.94,1599708.0
|
|
1362,1768,2023-04-04 17:00:00+00:00,165.94,166.23,165.71,166.08,1425307.0
|
|
1363,1769,2023-04-04 17:30:00+00:00,166.07,166.21,165.9,166.01,1271187.0
|
|
1364,1770,2023-04-04 18:00:00+00:00,166.01,166.11,165.76,165.76,1099350.0
|
|
1365,1771,2023-04-04 18:30:00+00:00,165.77,165.9,165.33,165.41,1635491.0
|
|
1366,1772,2023-04-04 19:00:00+00:00,165.42,165.63,165.33,165.35,1890072.0
|
|
1367,1773,2023-04-04 19:30:00+00:00,165.34,165.66,165.11,165.65,4131338.0
|
|
1368,1774,2023-04-04 20:00:00+00:00,165.65,165.67,165.53,165.62,6857792.0
|
|
1369,1775,2023-04-04 20:30:00+00:00,165.58,165.64,165.56,165.64,13192.0
|
|
1370,1776,2023-04-04 21:00:00+00:00,165.61,165.63,165.54,165.54,8230.0
|
|
1371,1777,2023-04-04 21:30:00+00:00,165.6,165.64,165.52,165.52,4842.0
|
|
1372,1778,2023-04-04 22:00:00+00:00,165.57,165.68,165.53,165.53,4443.0
|
|
1373,1779,2023-04-04 22:30:00+00:00,165.59,165.67,165.55,165.64,4773.0
|
|
1374,1780,2023-04-04 23:00:00+00:00,165.6,165.75,165.6,165.73,9567.0
|
|
1375,1781,2023-04-04 23:30:00+00:00,165.75,165.85,165.7,165.79,13960.0
|
|
1376,1782,2023-04-05 08:00:00+00:00,165.68,165.68,165.29,165.32,10574.0
|
|
1377,1783,2023-04-05 08:30:00+00:00,165.31,165.35,165.1,165.34,2443.0
|
|
1378,1784,2023-04-05 09:00:00+00:00,165.29,165.35,165.23,165.24,8212.0
|
|
1379,1785,2023-04-05 09:30:00+00:00,165.24,165.33,165.17,165.2,8621.0
|
|
1380,1786,2023-04-05 10:00:00+00:00,165.25,165.37,165.24,165.35,7573.0
|
|
1381,1787,2023-04-05 10:30:00+00:00,165.38,165.39,165.22,165.38,8331.0
|
|
1382,1788,2023-04-05 11:00:00+00:00,165.32,165.79,165.3,165.65,32681.0
|
|
1383,1789,2023-04-05 11:30:00+00:00,165.69,165.77,165.52,165.6,26965.0
|
|
1384,1790,2023-04-05 12:00:00+00:00,165.46,165.8,165.06,165.43,94341.0
|
|
1385,1791,2023-04-05 12:30:00+00:00,165.47,165.5,165.12,165.18,81370.0
|
|
1386,1792,2023-04-05 13:00:00+00:00,165.18,165.3,164.52,164.75,191976.0
|
|
1387,1793,2023-04-05 13:30:00+00:00,164.74,165.05,164.21,164.62,5528698.0
|
|
1388,1794,2023-04-05 14:00:00+00:00,164.65,164.92,163.98,164.12,3618597.0
|
|
1389,1795,2023-04-05 14:30:00+00:00,164.12,164.19,163.26,163.29,2947846.0
|
|
1390,1796,2023-04-05 15:00:00+00:00,163.28,163.77,163.2,163.28,2488584.0
|
|
1391,1797,2023-04-05 15:30:00+00:00,163.28,163.52,162.68,162.96,2735747.0
|
|
1392,1798,2023-04-05 16:00:00+00:00,162.98,163.0,162.11,162.23,3040930.0
|
|
1393,1799,2023-04-05 16:30:00+00:00,162.2,162.49,161.8,162.33,2750891.0
|
|
1394,1800,2023-04-05 17:00:00+00:00,162.33,162.97,162.26,162.87,2389361.0
|
|
1395,1801,2023-04-05 17:30:00+00:00,162.87,163.1,162.65,162.95,1922244.0
|
|
1396,1802,2023-04-05 18:00:00+00:00,162.95,163.12,162.65,162.7,1775069.0
|
|
1397,1803,2023-04-05 18:30:00+00:00,162.69,163.31,162.67,163.24,1855939.0
|
|
1398,1804,2023-04-05 19:00:00+00:00,163.24,163.4,162.93,163.25,2274585.0
|
|
1399,1805,2023-04-05 19:30:00+00:00,163.26,163.95,163.21,163.76,5114478.0
|
|
1400,1806,2023-04-05 20:00:00+00:00,163.76,163.86,163.29,163.74,5626954.0
|
|
1401,1807,2023-04-05 20:30:00+00:00,163.74,163.76,163.61,163.65,57792.0
|
|
1402,1808,2023-04-05 21:00:00+00:00,163.63,163.76,163.49,163.49,34322.0
|
|
1403,1809,2023-04-05 21:30:00+00:00,163.49,163.6,163.32,163.6,27314.0
|
|
1404,1810,2023-04-05 22:00:00+00:00,163.5,163.59,163.35,163.59,6574.0
|
|
1405,1811,2023-04-05 22:30:00+00:00,163.43,163.58,163.42,163.47,14244.0
|
|
1406,1812,2023-04-05 23:00:00+00:00,163.46,163.55,163.03,163.45,15995.0
|
|
1407,1813,2023-04-05 23:30:00+00:00,163.45,163.61,163.42,163.55,10939.0
|
|
1408,1814,2023-04-06 08:00:00+00:00,161.79,163.6,160.18,162.96,30867.0
|
|
1409,1815,2023-04-06 08:30:00+00:00,162.93,162.94,162.66,162.74,6713.0
|
|
1410,1816,2023-04-06 09:00:00+00:00,162.71,162.82,162.65,162.76,5548.0
|
|
1411,1817,2023-04-06 09:30:00+00:00,162.8,162.82,162.29,162.29,11836.0
|
|
1412,1818,2023-04-06 10:00:00+00:00,162.31,162.5,162.1,162.5,10997.0
|
|
1413,1819,2023-04-06 10:30:00+00:00,162.49,162.73,162.49,162.71,10067.0
|
|
1414,1820,2023-04-06 11:00:00+00:00,162.66,162.99,162.66,162.78,26228.0
|
|
1415,1821,2023-04-06 11:30:00+00:00,162.8,163.0,162.8,162.91,8673.0
|
|
1416,1822,2023-04-06 12:00:00+00:00,162.76,163.0,162.23,162.6,100437.0
|
|
1417,1823,2023-04-06 12:30:00+00:00,162.6,162.66,162.26,162.36,97948.0
|
|
1418,1824,2023-04-06 13:00:00+00:00,162.36,162.48,161.92,162.4,98792.0
|
|
1419,1825,2023-04-06 13:30:00+00:00,162.4,162.74,162.0,162.69,5087291.0
|
|
1420,1826,2023-04-06 14:00:00+00:00,162.69,163.33,162.54,163.32,3212851.0
|
|
1421,1827,2023-04-06 14:30:00+00:00,163.32,163.59,163.1,163.27,2902752.0
|
|
1422,1828,2023-04-06 15:00:00+00:00,163.28,164.37,163.18,164.23,2894202.0
|
|
1423,1829,2023-04-06 15:30:00+00:00,164.24,164.75,164.01,164.53,2527835.0
|
|
1424,1830,2023-04-06 16:00:00+00:00,164.53,164.96,164.4,164.58,2054416.0
|
|
1425,1831,2023-04-06 16:30:00+00:00,164.58,164.87,164.41,164.47,1639224.0
|
|
1426,1832,2023-04-06 17:00:00+00:00,164.47,164.61,164.3,164.34,1500572.0
|
|
1427,1833,2023-04-06 17:30:00+00:00,164.34,164.81,164.34,164.81,1766386.0
|
|
1428,1834,2023-04-06 18:00:00+00:00,164.81,164.87,164.55,164.81,1345463.0
|
|
1429,1835,2023-04-06 18:30:00+00:00,164.81,164.94,164.6,164.65,1388858.0
|
|
1430,1836,2023-04-06 19:00:00+00:00,164.65,164.83,164.47,164.52,1883191.0
|
|
1431,1837,2023-04-06 19:30:00+00:00,164.52,164.76,164.32,164.65,3815339.0
|
|
1432,1838,2023-04-06 20:00:00+00:00,164.65,164.7,164.57,164.62,6283740.0
|
|
1433,1839,2023-04-06 20:30:00+00:00,164.64,164.66,164.55,164.6,22330.0
|
|
1434,1840,2023-04-06 21:00:00+00:00,164.6,164.66,164.58,164.6,20874.0
|
|
1435,1841,2023-04-06 21:30:00+00:00,164.62,164.62,164.57,164.58,6404.0
|
|
1436,1842,2023-04-06 22:00:00+00:00,164.58,164.59,164.51,164.59,15646.0
|
|
1437,1843,2023-04-06 22:30:00+00:00,164.54,164.6,164.52,164.52,5824.0
|
|
1438,1844,2023-04-06 23:00:00+00:00,164.57,164.57,164.51,164.52,3236.0
|
|
1439,1845,2023-04-06 23:30:00+00:00,164.55,164.59,164.51,164.59,9851.0
|
|
1440,1846,2023-04-10 08:00:00+00:00,164.49,164.49,163.59,163.61,9702.0
|
|
1441,1847,2023-04-10 08:30:00+00:00,163.61,163.8,163.56,163.75,4586.0
|
|
1442,1848,2023-04-10 09:00:00+00:00,163.77,163.8,163.57,163.68,2570.0
|
|
1443,1849,2023-04-10 09:30:00+00:00,163.76,163.97,163.76,163.8,10105.0
|
|
1444,1850,2023-04-10 10:00:00+00:00,163.8,163.98,163.68,163.78,4383.0
|
|
1445,1851,2023-04-10 10:30:00+00:00,163.85,163.85,163.23,163.32,13084.0
|
|
1446,1852,2023-04-10 11:00:00+00:00,163.6,163.64,163.1,163.17,25296.0
|
|
1447,1853,2023-04-10 11:30:00+00:00,163.12,163.12,162.5,162.75,38030.0
|
|
1448,1854,2023-04-10 12:00:00+00:00,163.35,163.75,162.33,162.4,149623.0
|
|
1449,1855,2023-04-10 12:30:00+00:00,162.46,162.64,162.4,162.55,74330.0
|
|
1450,1856,2023-04-10 13:00:00+00:00,162.55,162.61,161.2,161.39,249014.0
|
|
1451,1857,2023-04-10 13:30:00+00:00,161.39,162.0,160.08,160.47,8300250.0
|
|
1452,1858,2023-04-10 14:00:00+00:00,160.47,160.73,160.09,160.16,3644165.0
|
|
1453,1859,2023-04-10 14:30:00+00:00,160.16,160.82,160.14,160.55,2698191.0
|
|
1454,1860,2023-04-10 15:00:00+00:00,160.55,161.4,160.53,161.14,2761376.0
|
|
1455,1861,2023-04-10 15:30:00+00:00,161.14,161.61,161.07,161.1,1970453.0
|
|
1456,1862,2023-04-10 16:00:00+00:00,161.1,161.15,160.6,160.82,1757927.0
|
|
1457,1863,2023-04-10 16:30:00+00:00,160.83,161.62,160.82,161.4,2005948.0
|
|
1458,1864,2023-04-10 17:00:00+00:00,161.41,161.58,161.17,161.57,1667534.0
|
|
1459,1865,2023-04-10 17:30:00+00:00,161.57,161.63,161.31,161.44,1405441.0
|
|
1460,1866,2023-04-10 18:00:00+00:00,161.44,161.84,161.34,161.72,1553095.0
|
|
1461,1867,2023-04-10 18:30:00+00:00,161.72,161.77,161.43,161.72,1375036.0
|
|
1462,1868,2023-04-10 19:00:00+00:00,161.73,161.8,161.5,161.59,1719803.0
|
|
1463,1869,2023-04-10 19:30:00+00:00,161.59,162.03,161.55,162.03,4214952.0
|
|
1464,1870,2023-04-10 20:00:00+00:00,162.02,162.09,161.93,162.09,4152612.0
|
|
1465,1871,2023-04-10 20:30:00+00:00,162.13,162.19,162.03,162.06,106549.0
|
|
1466,1872,2023-04-10 21:00:00+00:00,162.04,162.1,161.95,161.95,24435.0
|
|
1467,1873,2023-04-10 21:30:00+00:00,161.96,161.98,161.91,161.93,4939.0
|
|
1468,1874,2023-04-10 22:00:00+00:00,161.91,162.05,161.91,162.05,9054.0
|
|
1469,1875,2023-04-10 22:30:00+00:00,162.07,162.1,162.01,162.01,12079.0
|
|
1470,1876,2023-04-10 23:00:00+00:00,162.01,162.06,162.01,162.02,4767.0
|
|
1471,1877,2023-04-10 23:30:00+00:00,162.04,162.2,162.02,162.2,11240.0
|
|
1472,1878,2023-04-11 08:00:00+00:00,162.02,162.65,162.02,162.39,7732.0
|
|
1473,1879,2023-04-11 08:30:00+00:00,162.28,162.34,162.2,162.33,8211.0
|
|
1474,1880,2023-04-11 09:00:00+00:00,162.4,162.4,162.2,162.27,1110.0
|
|
1475,1881,2023-04-11 09:30:00+00:00,162.3,162.52,162.3,162.52,3173.0
|
|
1476,1882,2023-04-11 10:00:00+00:00,162.71,162.74,162.55,162.55,8607.0
|
|
1477,1883,2023-04-11 10:30:00+00:00,162.38,162.39,162.18,162.22,6490.0
|
|
1478,1884,2023-04-11 11:00:00+00:00,162.21,162.35,161.89,161.9,24976.0
|
|
1479,1885,2023-04-11 11:30:00+00:00,161.88,161.99,161.8,161.9,15727.0
|
|
1480,1886,2023-04-11 12:00:00+00:00,162.1,162.36,161.57,161.89,71663.0
|
|
1481,1887,2023-04-11 12:30:00+00:00,161.8,162.0,161.76,161.8,53351.0
|
|
1482,1888,2023-04-11 13:00:00+00:00,161.8,162.35,161.72,162.35,106543.0
|
|
1483,1889,2023-04-11 13:30:00+00:00,162.35,162.36,161.08,161.23,5401751.0
|
|
1484,1890,2023-04-11 14:00:00+00:00,161.22,161.38,160.56,161.15,3879296.0
|
|
1485,1891,2023-04-11 14:30:00+00:00,161.16,161.2,160.59,160.73,2934408.0
|
|
1486,1892,2023-04-11 15:00:00+00:00,160.74,161.12,160.62,160.91,2100616.0
|
|
1487,1893,2023-04-11 15:30:00+00:00,160.9,161.0,160.51,160.97,1853492.0
|
|
1488,1894,2023-04-11 16:00:00+00:00,160.98,161.24,160.89,161.12,1817095.0
|
|
1489,1895,2023-04-11 16:30:00+00:00,161.12,161.52,160.84,161.38,2078947.0
|
|
1490,1896,2023-04-11 17:00:00+00:00,161.38,161.48,161.07,161.41,1521329.0
|
|
1491,1897,2023-04-11 17:30:00+00:00,161.42,161.81,161.31,161.78,1634839.0
|
|
1492,1898,2023-04-11 18:00:00+00:00,161.78,161.83,161.5,161.71,1756232.0
|
|
1493,1899,2023-04-11 18:30:00+00:00,161.71,161.81,161.49,161.59,1359177.0
|
|
1494,1900,2023-04-11 19:00:00+00:00,161.59,161.62,161.27,161.33,1766807.0
|
|
1495,1901,2023-04-11 19:30:00+00:00,161.33,161.39,160.55,160.8,5409134.0
|
|
1496,1902,2023-04-11 20:00:00+00:00,160.8,160.88,160.71,160.83,5485204.0
|
|
1497,1903,2023-04-11 20:30:00+00:00,160.83,160.87,160.8,160.8,30809.0
|
|
1498,1904,2023-04-11 21:00:00+00:00,160.81,160.83,160.72,160.72,74075.0
|
|
1499,1905,2023-04-11 21:30:00+00:00,160.75,160.75,160.65,160.7,7543.0
|
|
1500,1906,2023-04-11 22:00:00+00:00,160.75,160.86,160.72,160.75,6937.0
|
|
1501,1907,2023-04-11 22:30:00+00:00,160.78,160.88,160.76,160.86,4757.0
|
|
1502,1908,2023-04-11 23:00:00+00:00,160.86,160.88,160.78,160.88,5684.0
|
|
1503,1909,2023-04-11 23:30:00+00:00,160.9,161.0,160.84,161.0,13852.0
|
|
1504,1910,2023-04-12 08:00:00+00:00,160.7,160.86,160.7,160.86,5985.0
|
|
1505,1911,2023-04-12 08:30:00+00:00,160.82,160.95,160.82,160.85,14834.0
|
|
1506,1912,2023-04-12 09:00:00+00:00,160.9,160.9,160.82,160.88,4881.0
|
|
1507,1913,2023-04-12 09:30:00+00:00,160.89,160.9,160.86,160.9,2722.0
|
|
1508,1914,2023-04-12 10:00:00+00:00,160.98,161.1,160.98,161.1,2828.0
|
|
1509,1915,2023-04-12 10:30:00+00:00,160.88,160.89,160.62,160.62,6890.0
|
|
1510,1916,2023-04-12 11:00:00+00:00,160.63,160.8,160.63,160.64,4827.0
|
|
1511,1917,2023-04-12 11:30:00+00:00,160.62,160.92,160.62,160.91,2996.0
|
|
1512,1918,2023-04-12 12:00:00+00:00,160.62,160.9,160.39,160.68,51208.0
|
|
1513,1919,2023-04-12 12:30:00+00:00,160.85,162.3,160.85,161.59,376600.0
|
|
1514,1920,2023-04-12 13:00:00+00:00,161.6,161.94,160.97,161.19,263555.0
|
|
1515,1921,2023-04-12 13:30:00+00:00,161.22,162.06,160.49,160.98,5903566.0
|
|
1516,1922,2023-04-12 14:00:00+00:00,160.97,161.94,160.76,161.92,3551793.0
|
|
1517,1923,2023-04-12 14:30:00+00:00,161.92,162.05,160.66,160.66,3140256.0
|
|
1518,1924,2023-04-12 15:00:00+00:00,160.66,161.0,160.26,160.96,2535719.0
|
|
1519,1925,2023-04-12 15:30:00+00:00,160.95,161.66,160.81,161.56,2128442.0
|
|
1520,1926,2023-04-12 16:00:00+00:00,161.57,161.72,161.41,161.48,1947030.0
|
|
1521,1927,2023-04-12 16:30:00+00:00,161.48,161.68,161.36,161.54,1353216.0
|
|
1522,1928,2023-04-12 17:00:00+00:00,161.54,161.81,161.27,161.53,1534017.0
|
|
1523,1929,2023-04-12 17:30:00+00:00,161.54,161.65,161.23,161.32,1125342.0
|
|
1524,1930,2023-04-12 18:00:00+00:00,161.32,161.74,160.77,160.91,2306230.0
|
|
1525,1931,2023-04-12 18:30:00+00:00,160.91,160.91,160.41,160.78,2418469.0
|
|
1526,1932,2023-04-12 19:00:00+00:00,160.77,160.98,159.78,159.85,2962751.0
|
|
1527,1933,2023-04-12 19:30:00+00:00,159.84,160.35,159.78,160.13,5370956.0
|
|
1528,1934,2023-04-12 20:00:00+00:00,160.13,160.34,160.01,160.02,5439929.0
|
|
1529,1935,2023-04-12 20:30:00+00:00,160.02,160.1,160.01,160.06,37063.0
|
|
1530,1936,2023-04-12 21:00:00+00:00,160.03,160.04,159.94,159.96,10338.0
|
|
1531,1937,2023-04-12 21:30:00+00:00,159.96,160.0,159.95,159.96,4997.0
|
|
1532,1938,2023-04-12 22:00:00+00:00,159.98,160.0,159.88,159.93,12044.0
|
|
1533,1939,2023-04-12 22:30:00+00:00,159.9,159.95,159.75,159.76,24669.0
|
|
1534,1940,2023-04-12 23:00:00+00:00,159.85,159.99,159.78,159.96,7011.0
|
|
1535,1941,2023-04-12 23:30:00+00:00,159.96,159.98,159.75,159.8,10456.0
|
|
1536,1942,2023-04-13 08:00:00+00:00,160.05,160.82,160.05,160.59,14390.0
|
|
1537,1943,2023-04-13 08:30:00+00:00,160.6,160.66,160.5,160.5,1329.0
|
|
1538,1944,2023-04-13 09:00:00+00:00,160.55,161.27,160.55,160.66,13045.0
|
|
1539,1945,2023-04-13 09:30:00+00:00,160.79,160.86,160.79,160.86,1536.0
|
|
1540,1946,2023-04-13 10:00:00+00:00,160.89,160.98,160.53,160.71,6337.0
|
|
1541,1947,2023-04-13 10:30:00+00:00,160.71,161.0,160.71,160.8,4564.0
|
|
1542,1948,2023-04-13 11:00:00+00:00,160.67,160.98,160.67,160.9,16692.0
|
|
1543,1949,2023-04-13 11:30:00+00:00,160.95,160.95,160.45,160.5,16409.0
|
|
1544,1950,2023-04-13 12:00:00+00:00,160.91,160.98,159.7,160.85,64414.0
|
|
1545,1951,2023-04-13 12:30:00+00:00,160.85,161.5,160.8,161.45,153141.0
|
|
1546,1952,2023-04-13 13:00:00+00:00,161.36,161.68,160.99,161.59,175167.0
|
|
1547,1953,2023-04-13 13:30:00+00:00,161.63,163.24,161.42,162.88,8595241.0
|
|
1548,1954,2023-04-13 14:00:00+00:00,162.89,163.58,162.71,163.44,4004042.0
|
|
1549,1955,2023-04-13 14:30:00+00:00,163.44,163.68,163.11,163.18,2892559.0
|
|
1550,1956,2023-04-13 15:00:00+00:00,163.18,163.56,163.14,163.43,2044967.0
|
|
1551,1957,2023-04-13 15:30:00+00:00,163.43,163.79,163.31,163.77,2351248.0
|
|
1552,1958,2023-04-13 16:00:00+00:00,163.78,163.99,163.55,163.95,2034103.0
|
|
1553,1959,2023-04-13 16:30:00+00:00,163.94,164.19,163.9,164.12,2447192.0
|
|
1554,1960,2023-04-13 17:00:00+00:00,164.11,164.43,163.89,164.43,3047241.0
|
|
1555,1961,2023-04-13 17:30:00+00:00,164.43,164.93,164.43,164.88,2927182.0
|
|
1556,1962,2023-04-13 18:00:00+00:00,164.89,165.38,164.8,165.19,3645025.0
|
|
1557,1963,2023-04-13 18:30:00+00:00,165.19,165.25,164.95,165.18,2416608.0
|
|
1558,1964,2023-04-13 19:00:00+00:00,165.19,165.58,165.11,165.47,3314485.0
|
|
1559,1965,2023-04-13 19:30:00+00:00,165.47,165.8,165.22,165.59,8277321.0
|
|
1560,1966,2023-04-13 20:00:00+00:00,165.59,165.6,165.05,165.22,10544326.0
|
|
1561,1967,2023-04-13 20:30:00+00:00,165.21,165.56,165.07,165.07,111991.0
|
|
1562,1968,2023-04-13 21:00:00+00:00,165.07,165.35,165.07,165.18,21151.0
|
|
1563,1969,2023-04-13 21:30:00+00:00,165.18,165.25,165.14,165.19,8584.0
|
|
1564,1970,2023-04-13 22:00:00+00:00,165.19,165.24,165.11,165.22,28835.0
|
|
1565,1971,2023-04-13 22:30:00+00:00,165.18,165.3,165.13,165.2,12430.0
|
|
1566,1972,2023-04-13 23:00:00+00:00,165.19,165.28,165.15,165.22,16015.0
|
|
1567,1973,2023-04-13 23:30:00+00:00,165.22,165.35,165.15,165.34,19248.0
|
|
1568,1974,2023-04-14 08:00:00+00:00,165.3,165.78,165.09,165.09,5464.0
|
|
1569,1975,2023-04-14 08:30:00+00:00,165.05,165.1,165.05,165.05,829.0
|
|
1570,1976,2023-04-14 09:00:00+00:00,165.0,165.0,164.94,164.99,774.0
|
|
1571,1977,2023-04-14 09:30:00+00:00,164.89,164.97,164.89,164.94,1844.0
|
|
1572,1978,2023-04-14 10:00:00+00:00,164.93,164.93,164.77,164.85,8547.0
|
|
1573,1979,2023-04-14 10:30:00+00:00,164.85,164.95,164.3,164.31,13265.0
|
|
1574,1980,2023-04-14 11:00:00+00:00,164.55,164.72,164.35,164.53,37483.0
|
|
1575,1981,2023-04-14 11:30:00+00:00,164.53,164.64,164.4,164.55,33022.0
|
|
1576,1982,2023-04-14 12:00:00+00:00,165.05,165.25,164.35,164.77,139499.0
|
|
1577,1983,2023-04-14 12:30:00+00:00,164.8,165.15,163.87,164.1,233847.0
|
|
1578,1984,2023-04-14 13:00:00+00:00,164.18,164.61,164.15,164.59,94864.0
|
|
1579,1985,2023-04-14 13:30:00+00:00,164.59,166.32,164.52,165.78,7117507.0
|
|
1580,1986,2023-04-14 14:00:00+00:00,165.76,166.3,164.84,164.97,4619139.0
|
|
1581,1987,2023-04-14 14:30:00+00:00,164.99,165.16,164.57,164.91,2522326.0
|
|
1582,1988,2023-04-14 15:00:00+00:00,164.92,165.48,164.7,165.03,2155506.0
|
|
1583,1989,2023-04-14 15:30:00+00:00,165.03,165.11,164.61,164.92,1551784.0
|
|
1584,1990,2023-04-14 16:00:00+00:00,164.93,164.94,164.32,164.43,1788263.0
|
|
1585,1991,2023-04-14 16:30:00+00:00,164.42,164.43,163.82,164.0,1902151.0
|
|
1586,1992,2023-04-14 17:00:00+00:00,164.0,164.6,163.93,164.28,1620995.0
|
|
1587,1993,2023-04-14 17:30:00+00:00,164.28,164.48,164.0,164.45,1789656.0
|
|
1588,1994,2023-04-14 18:00:00+00:00,164.45,164.99,164.15,164.96,1802256.0
|
|
1589,1995,2023-04-14 18:30:00+00:00,164.97,165.57,164.73,164.98,2382377.0
|
|
1590,1996,2023-04-14 19:00:00+00:00,164.99,165.09,164.4,164.94,2277556.0
|
|
1591,1997,2023-04-14 19:30:00+00:00,164.94,165.28,164.83,165.21,4141688.0
|
|
1592,1998,2023-04-14 20:00:00+00:00,165.2,165.28,165.1,165.27,5840925.0
|
|
1593,1999,2023-04-14 20:30:00+00:00,165.25,165.43,165.2,165.33,89101.0
|
|
1594,2000,2023-04-14 21:00:00+00:00,165.3,165.3,165.14,165.19,9246.0
|
|
1595,2001,2023-04-14 21:30:00+00:00,165.19,165.24,165.16,165.17,2154.0
|
|
1596,2002,2023-04-14 22:00:00+00:00,165.17,165.18,165.15,165.17,7054.0
|
|
1597,2003,2023-04-14 22:30:00+00:00,165.2,165.24,165.15,165.2,10244.0
|
|
1598,2004,2023-04-14 23:00:00+00:00,165.21,165.22,165.15,165.2,4399.0
|
|
1599,2005,2023-04-14 23:30:00+00:00,165.16,165.2,164.85,165.0,19809.0
|
|
1600,2134,2023-04-17 08:00:00+00:00,165.25,165.62,165.25,165.41,22876.0
|
|
1601,2135,2023-04-17 08:30:00+00:00,165.3,165.4,165.25,165.39,2645.0
|
|
1602,2136,2023-04-17 09:00:00+00:00,165.39,165.39,165.13,165.14,2603.0
|
|
1603,2137,2023-04-17 09:30:00+00:00,165.14,165.19,164.95,164.95,5827.0
|
|
1604,2138,2023-04-17 10:00:00+00:00,165.01,165.35,165.0,165.3,8441.0
|
|
1605,2139,2023-04-17 10:30:00+00:00,165.37,165.65,165.37,165.65,14654.0
|
|
1606,2140,2023-04-17 11:00:00+00:00,165.52,165.99,165.5,165.5,29420.0
|
|
1607,2141,2023-04-17 11:30:00+00:00,165.53,165.79,165.2,165.79,20533.0
|
|
1608,2142,2023-04-17 12:00:00+00:00,165.65,166.15,164.48,165.94,132971.0
|
|
1609,2143,2023-04-17 12:30:00+00:00,165.94,166.19,165.63,166.05,184021.0
|
|
1610,2144,2023-04-17 13:00:00+00:00,166.05,166.2,164.91,165.09,505876.0
|
|
1611,2145,2023-04-17 13:30:00+00:00,165.09,165.39,164.03,164.68,6460785.0
|
|
1612,2146,2023-04-17 14:00:00+00:00,164.69,165.06,164.29,164.51,2896960.0
|
|
1613,2147,2023-04-17 14:30:00+00:00,164.52,164.63,164.07,164.57,2369507.0
|
|
1614,2148,2023-04-17 15:00:00+00:00,164.57,164.95,164.37,164.59,1885182.0
|
|
1615,2149,2023-04-17 15:30:00+00:00,164.57,164.61,164.27,164.47,1890265.0
|
|
1616,2150,2023-04-17 16:00:00+00:00,164.47,164.55,164.05,164.24,1564457.0
|
|
1617,2151,2023-04-17 16:30:00+00:00,164.25,164.54,164.14,164.52,1182948.0
|
|
1618,2152,2023-04-17 17:00:00+00:00,164.52,164.75,164.36,164.63,1351189.0
|
|
1619,2153,2023-04-17 17:30:00+00:00,164.62,164.76,164.36,164.38,995903.0
|
|
1620,2154,2023-04-17 18:00:00+00:00,164.39,164.48,164.24,164.4,1101407.0
|
|
1621,2155,2023-04-17 18:30:00+00:00,164.39,164.71,164.24,164.66,1666834.0
|
|
1622,2156,2023-04-17 19:00:00+00:00,164.66,165.2,164.66,165.18,2202136.0
|
|
1623,2157,2023-04-17 19:30:00+00:00,165.18,165.34,165.1,165.27,3884452.0
|
|
1624,2158,2023-04-17 20:00:00+00:00,165.28,165.28,165.1,165.18,5029267.0
|
|
1625,2159,2023-04-17 20:30:00+00:00,165.16,165.23,165.07,165.1,15012.0
|
|
1626,2160,2023-04-17 21:00:00+00:00,165.1,165.11,165.04,165.09,24551.0
|
|
1627,2161,2023-04-17 21:30:00+00:00,165.09,165.23,165.08,165.12,25264.0
|
|
1628,2162,2023-04-17 22:00:00+00:00,165.1,165.13,165.07,165.11,8235.0
|
|
1629,2163,2023-04-17 22:30:00+00:00,165.11,165.14,165.08,165.09,4417.0
|
|
1630,2164,2023-04-17 23:00:00+00:00,165.12,165.15,165.09,165.15,3483.0
|
|
1631,2165,2023-04-17 23:30:00+00:00,165.19,165.22,165.09,165.22,8848.0
|
|
1632,2166,2023-04-18 08:00:00+00:00,164.95,165.62,164.95,165.5,6092.0
|
|
1633,2167,2023-04-18 08:30:00+00:00,165.51,165.85,165.45,165.76,4606.0
|
|
1634,2168,2023-04-18 09:00:00+00:00,165.71,166.15,165.66,165.97,7078.0
|
|
1635,2169,2023-04-18 09:30:00+00:00,166.0,166.27,166.0,166.2,4299.0
|
|
1636,2170,2023-04-18 10:00:00+00:00,166.1,166.21,166.07,166.2,5938.0
|
|
1637,2171,2023-04-18 10:30:00+00:00,166.23,166.38,166.06,166.06,19214.0
|
|
1638,2172,2023-04-18 11:00:00+00:00,166.05,166.38,166.0,166.38,33121.0
|
|
1639,2173,2023-04-18 11:30:00+00:00,166.39,166.59,166.35,166.37,35640.0
|
|
1640,2174,2023-04-18 12:00:00+00:00,166.06,166.58,164.63,166.55,132727.0
|
|
1641,2175,2023-04-18 12:30:00+00:00,166.55,166.7,166.37,166.37,60278.0
|
|
1642,2176,2023-04-18 13:00:00+00:00,166.36,166.44,165.75,166.04,145762.0
|
|
1643,2177,2023-04-18 13:30:00+00:00,166.07,167.41,165.84,166.95,7409203.0
|
|
1644,2178,2023-04-18 14:00:00+00:00,166.94,166.95,165.98,166.23,4106150.0
|
|
1645,2179,2023-04-18 14:30:00+00:00,166.22,166.27,165.79,165.93,2577697.0
|
|
1646,2180,2023-04-18 15:00:00+00:00,165.94,166.26,165.87,166.07,2098927.0
|
|
1647,2181,2023-04-18 15:30:00+00:00,166.08,166.23,165.65,165.71,2055742.0
|
|
1648,2182,2023-04-18 16:00:00+00:00,165.71,166.2,165.68,166.2,1652059.0
|
|
1649,2183,2023-04-18 16:30:00+00:00,166.2,166.32,165.68,165.77,1694332.0
|
|
1650,2184,2023-04-18 17:00:00+00:00,165.77,166.04,165.7,165.93,1257973.0
|
|
1651,2185,2023-04-18 17:30:00+00:00,165.92,166.48,165.86,166.29,1691852.0
|
|
1652,2186,2023-04-18 18:00:00+00:00,166.29,166.74,166.05,166.64,2009422.0
|
|
1653,2187,2023-04-18 18:30:00+00:00,166.64,166.74,166.0,166.3,1918014.0
|
|
1654,2188,2023-04-18 19:00:00+00:00,166.31,166.66,166.3,166.38,1827288.0
|
|
1655,2189,2023-04-18 19:30:00+00:00,166.37,166.7,166.05,166.46,4026885.0
|
|
1656,2190,2023-04-18 20:00:00+00:00,166.45,166.53,166.02,166.37,6823966.0
|
|
1657,2191,2023-04-18 20:30:00+00:00,166.4,166.49,166.27,166.42,52281.0
|
|
1658,2192,2023-04-18 21:00:00+00:00,166.46,166.46,166.39,166.45,5300.0
|
|
1659,2193,2023-04-18 21:30:00+00:00,166.45,166.46,166.35,166.37,15637.0
|
|
1660,2194,2023-04-18 22:00:00+00:00,166.38,166.38,166.31,166.35,11355.0
|
|
1661,2195,2023-04-18 22:30:00+00:00,166.34,166.4,166.34,166.35,6945.0
|
|
1662,2196,2023-04-18 23:00:00+00:00,166.37,166.38,166.31,166.33,7395.0
|
|
1663,2197,2023-04-18 23:30:00+00:00,166.36,166.46,166.33,166.46,12296.0
|
|
1664,2198,2023-04-19 08:00:00+00:00,165.98,165.98,165.09,165.51,28446.0
|
|
1665,2199,2023-04-19 08:30:00+00:00,165.53,165.55,165.38,165.38,8017.0
|
|
1666,2200,2023-04-19 09:00:00+00:00,165.4,165.49,165.01,165.46,13847.0
|
|
1667,2201,2023-04-19 09:30:00+00:00,165.39,165.44,165.12,165.17,6695.0
|
|
1668,2202,2023-04-19 10:00:00+00:00,165.24,165.39,165.24,165.36,3313.0
|
|
1669,2203,2023-04-19 10:30:00+00:00,165.4,165.64,165.38,165.49,4392.0
|
|
1670,2204,2023-04-19 11:00:00+00:00,165.55,165.7,165.46,165.46,18527.0
|
|
1671,2205,2023-04-19 11:30:00+00:00,165.6,165.61,165.4,165.56,9750.0
|
|
1672,2206,2023-04-19 12:00:00+00:00,165.56,166.06,165.0,165.52,97754.0
|
|
1673,2207,2023-04-19 12:30:00+00:00,165.44,165.45,165.06,165.34,62127.0
|
|
1674,2208,2023-04-19 13:00:00+00:00,165.35,165.94,165.15,165.91,76533.0
|
|
1675,2209,2023-04-19 13:30:00+00:00,165.82,166.54,165.54,166.16,5137509.0
|
|
1676,2210,2023-04-19 14:00:00+00:00,166.15,166.65,166.11,166.64,2968686.0
|
|
1677,2211,2023-04-19 14:30:00+00:00,166.64,167.21,166.58,166.93,3313815.0
|
|
1678,2212,2023-04-19 15:00:00+00:00,166.93,167.38,166.9,167.14,2480212.0
|
|
1679,2213,2023-04-19 15:30:00+00:00,167.14,167.79,167.0,167.59,2971267.0
|
|
1680,2214,2023-04-19 16:00:00+00:00,167.61,167.89,167.41,167.81,2007830.0
|
|
1681,2215,2023-04-19 16:30:00+00:00,167.82,168.16,167.81,167.84,2381732.0
|
|
1682,2216,2023-04-19 17:00:00+00:00,167.84,168.09,167.63,167.92,1841718.0
|
|
1683,2217,2023-04-19 17:30:00+00:00,167.93,168.01,167.67,167.81,1340038.0
|
|
1684,2218,2023-04-19 18:00:00+00:00,167.81,168.05,167.59,167.9,1672041.0
|
|
1685,2219,2023-04-19 18:30:00+00:00,167.9,168.08,167.71,167.93,1733164.0
|
|
1686,2220,2023-04-19 19:00:00+00:00,167.93,167.94,167.67,167.77,1742612.0
|
|
1687,2221,2023-04-19 19:30:00+00:00,167.76,167.86,167.17,167.62,4327511.0
|
|
1688,2222,2023-04-19 20:00:00+00:00,167.61,167.65,167.19,167.42,5663816.0
|
|
1689,2223,2023-04-19 20:30:00+00:00,167.4,167.63,167.4,167.48,40299.0
|
|
1690,2224,2023-04-19 21:00:00+00:00,167.46,167.52,167.42,167.42,20787.0
|
|
1691,2225,2023-04-19 21:30:00+00:00,167.39,167.47,167.37,167.4,10564.0
|
|
1692,2226,2023-04-19 22:00:00+00:00,167.4,167.48,167.38,167.4,3575.0
|
|
1693,2227,2023-04-19 22:30:00+00:00,167.32,167.4,167.32,167.39,13676.0
|
|
1694,2228,2023-04-19 23:00:00+00:00,167.35,167.39,167.19,167.36,19044.0
|
|
1695,2229,2023-04-19 23:30:00+00:00,167.33,167.34,167.08,167.25,23272.0
|
|
1696,2230,2023-04-20 08:00:00+00:00,167.0,167.0,166.1,166.32,14611.0
|
|
1697,2231,2023-04-20 08:30:00+00:00,166.35,166.35,165.86,166.11,16143.0
|
|
1698,2232,2023-04-20 09:00:00+00:00,166.1,166.1,165.89,165.89,14796.0
|
|
1699,2233,2023-04-20 09:30:00+00:00,165.89,165.97,165.7,165.72,14438.0
|
|
1700,2234,2023-04-20 10:00:00+00:00,165.72,165.91,165.7,165.91,8410.0
|
|
1701,2235,2023-04-20 10:30:00+00:00,165.85,166.1,165.85,166.0,6046.0
|
|
1702,2236,2023-04-20 11:00:00+00:00,166.15,166.25,165.88,166.16,73279.0
|
|
1703,2237,2023-04-20 11:30:00+00:00,166.14,166.28,165.93,166.0,32244.0
|
|
1704,2238,2023-04-20 12:00:00+00:00,166.11,167.22,165.56,165.98,152609.0
|
|
1705,2239,2023-04-20 12:30:00+00:00,166.11,166.19,165.85,166.01,101427.0
|
|
1706,2240,2023-04-20 13:00:00+00:00,166.01,166.15,165.7,166.0,146160.0
|
|
1707,2241,2023-04-20 13:30:00+00:00,166.09,167.33,165.89,166.81,6036490.0
|
|
1708,2242,2023-04-20 14:00:00+00:00,166.81,167.4,166.68,167.04,3450117.0
|
|
1709,2243,2023-04-20 14:30:00+00:00,167.04,167.27,166.66,166.86,2370478.0
|
|
1710,2244,2023-04-20 15:00:00+00:00,166.87,167.17,166.51,167.14,2227272.0
|
|
1711,2245,2023-04-20 15:30:00+00:00,167.14,167.54,166.9,167.28,2290308.0
|
|
1712,2246,2023-04-20 16:00:00+00:00,167.28,167.49,166.96,167.41,1738709.0
|
|
1713,2247,2023-04-20 16:30:00+00:00,167.41,167.87,167.38,167.7,1973869.0
|
|
1714,2248,2023-04-20 17:00:00+00:00,167.7,167.86,167.56,167.6,1628953.0
|
|
1715,2249,2023-04-20 17:30:00+00:00,167.61,167.75,167.44,167.47,1415499.0
|
|
1716,2250,2023-04-20 18:00:00+00:00,167.47,167.5,166.83,166.87,2136382.0
|
|
1717,2251,2023-04-20 18:30:00+00:00,166.86,166.89,166.23,166.56,2786441.0
|
|
1718,2252,2023-04-20 19:00:00+00:00,166.56,166.64,165.56,165.62,3275819.0
|
|
1719,2253,2023-04-20 19:30:00+00:00,165.63,166.67,165.62,166.65,5066505.0
|
|
1720,2254,2023-04-20 20:00:00+00:00,166.65,166.78,166.55,166.73,6316496.0
|
|
1721,2255,2023-04-20 20:30:00+00:00,166.73,166.76,166.58,166.63,57947.0
|
|
1722,2256,2023-04-20 21:00:00+00:00,166.61,166.65,166.61,166.63,41047.0
|
|
1723,2257,2023-04-20 21:30:00+00:00,166.62,166.69,166.62,166.66,2402.0
|
|
1724,2258,2023-04-20 22:00:00+00:00,166.66,166.74,166.61,166.67,34140.0
|
|
1725,2259,2023-04-20 22:30:00+00:00,166.7,166.77,166.7,166.72,28477.0
|
|
1726,2260,2023-04-20 23:00:00+00:00,166.74,166.86,166.72,166.86,18815.0
|
|
1727,2261,2023-04-20 23:30:00+00:00,166.86,166.98,166.7,166.98,26545.0
|
|
1728,2262,2023-04-21 08:00:00+00:00,166.68,166.68,166.33,166.34,5807.0
|
|
1729,2263,2023-04-21 08:30:00+00:00,166.32,166.6,166.32,166.58,2462.0
|
|
1730,2264,2023-04-21 09:00:00+00:00,166.6,166.6,166.5,166.56,933.0
|
|
1731,2265,2023-04-21 09:30:00+00:00,166.55,166.66,166.52,166.61,1778.0
|
|
1732,2266,2023-04-21 10:00:00+00:00,166.57,166.57,166.37,166.38,1311.0
|
|
1733,2267,2023-04-21 10:30:00+00:00,166.38,166.38,162.99,163.77,213884.0
|
|
1734,2268,2023-04-21 11:00:00+00:00,163.97,164.49,163.97,164.27,125788.0
|
|
1735,2269,2023-04-21 11:30:00+00:00,164.33,164.4,163.89,164.0,134683.0
|
|
1736,2270,2023-04-21 12:00:00+00:00,164.35,166.44,163.8,164.75,225711.0
|
|
1737,2271,2023-04-21 12:30:00+00:00,164.66,164.69,164.21,164.62,164566.0
|
|
1738,2272,2023-04-21 13:00:00+00:00,164.62,165.4,164.41,165.05,452569.0
|
|
1739,2273,2023-04-21 13:30:00+00:00,165.05,166.46,164.67,164.9,9990727.0
|
|
1740,2274,2023-04-21 14:00:00+00:00,164.9,165.68,164.72,165.38,4133843.0
|
|
1741,2275,2023-04-21 14:30:00+00:00,165.37,165.46,164.49,165.01,3527280.0
|
|
1742,2276,2023-04-21 15:00:00+00:00,165.02,165.33,164.71,165.09,2642167.0
|
|
1743,2277,2023-04-21 15:30:00+00:00,165.1,165.42,164.81,165.22,2147873.0
|
|
1744,2278,2023-04-21 16:00:00+00:00,165.22,165.24,164.84,164.93,1744525.0
|
|
1745,2279,2023-04-21 16:30:00+00:00,164.93,165.06,164.74,164.9,1508935.0
|
|
1746,2280,2023-04-21 17:00:00+00:00,164.9,165.21,164.68,164.8,1819114.0
|
|
1747,2281,2023-04-21 17:30:00+00:00,164.8,165.1,164.71,165.08,2033024.0
|
|
1748,2282,2023-04-21 18:00:00+00:00,165.08,165.37,165.02,165.28,2202349.0
|
|
1749,2283,2023-04-21 18:30:00+00:00,165.28,165.36,164.88,165.03,1868799.0
|
|
1750,2284,2023-04-21 19:00:00+00:00,165.03,165.07,164.71,164.96,2140413.0
|
|
1751,2285,2023-04-21 19:30:00+00:00,164.96,165.06,164.69,165.02,4431428.0
|
|
1752,2286,2023-04-21 20:00:00+00:00,165.02,165.07,164.97,165.0,5729331.0
|
|
1753,2287,2023-04-21 20:30:00+00:00,165.0,165.02,164.98,164.98,34618.0
|
|
1754,2288,2023-04-21 21:00:00+00:00,164.98,165.0,164.98,164.99,9715.0
|
|
1755,2289,2023-04-21 21:30:00+00:00,164.97,165.02,164.95,164.95,283099.0
|
|
1756,2290,2023-04-21 22:00:00+00:00,164.95,165.0,164.95,164.95,5092.0
|
|
1757,2291,2023-04-21 22:30:00+00:00,164.95,164.98,164.91,164.91,8891.0
|
|
1758,2292,2023-04-21 23:00:00+00:00,164.9,164.96,164.9,164.94,1083.0
|
|
1759,2293,2023-04-21 23:30:00+00:00,164.94,165.0,164.9,164.92,6866.0
|
|
1760,2294,2023-04-24 08:00:00+00:00,164.84,164.84,164.19,164.27,3176.0
|
|
1761,2295,2023-04-24 08:30:00+00:00,164.25,164.27,164.06,164.2,5237.0
|
|
1762,2296,2023-04-24 09:00:00+00:00,164.25,164.5,164.25,164.5,6071.0
|
|
1763,2297,2023-04-24 09:30:00+00:00,164.5,164.61,164.5,164.61,1579.0
|
|
1764,2298,2023-04-24 10:00:00+00:00,164.56,164.56,164.39,164.39,986.0
|
|
1765,2299,2023-04-24 10:30:00+00:00,164.39,164.57,164.33,164.57,5080.0
|
|
1766,2300,2023-04-24 11:00:00+00:00,164.5,164.96,164.5,164.93,12451.0
|
|
1767,2301,2023-04-24 11:30:00+00:00,164.95,164.98,164.68,164.73,40417.0
|
|
1768,2302,2023-04-24 12:00:00+00:00,164.7,164.99,163.86,164.68,57611.0
|
|
1769,2303,2023-04-24 12:30:00+00:00,164.67,164.81,164.57,164.67,97903.0
|
|
1770,2304,2023-04-24 13:00:00+00:00,164.67,165.0,164.4,164.95,117734.0
|
|
1771,2305,2023-04-24 13:30:00+00:00,164.98,165.47,164.41,165.16,4387154.0
|
|
1772,2306,2023-04-24 14:00:00+00:00,165.16,165.43,164.81,165.3,2493544.0
|
|
1773,2307,2023-04-24 14:30:00+00:00,165.29,165.37,164.03,164.04,2764762.0
|
|
1774,2308,2023-04-24 15:00:00+00:00,164.03,164.41,163.89,164.18,1689966.0
|
|
1775,2309,2023-04-24 15:30:00+00:00,164.18,164.34,164.0,164.13,1509138.0
|
|
1776,2310,2023-04-24 16:00:00+00:00,164.14,164.35,164.04,164.34,1199156.0
|
|
1777,2311,2023-04-24 16:30:00+00:00,164.33,164.62,164.28,164.51,1351003.0
|
|
1778,2312,2023-04-24 17:00:00+00:00,164.52,164.88,164.38,164.78,1718215.0
|
|
1779,2313,2023-04-24 17:30:00+00:00,164.78,165.22,164.73,165.13,1694630.0
|
|
1780,2314,2023-04-24 18:00:00+00:00,165.15,165.44,165.1,165.17,1767535.0
|
|
1781,2315,2023-04-24 18:30:00+00:00,165.18,165.31,164.98,165.29,1347581.0
|
|
1782,2316,2023-04-24 19:00:00+00:00,165.3,165.44,165.23,165.34,1617066.0
|
|
1783,2317,2023-04-24 19:30:00+00:00,165.34,165.6,165.09,165.36,4714371.0
|
|
1784,2318,2023-04-24 20:00:00+00:00,165.35,165.45,165.0,165.34,3278717.0
|
|
1785,2319,2023-04-24 20:30:00+00:00,165.34,165.34,165.12,165.14,25456.0
|
|
1786,2320,2023-04-24 21:00:00+00:00,165.16,165.16,165.07,165.13,24073.0
|
|
1787,2321,2023-04-24 21:30:00+00:00,165.09,165.13,165.05,165.08,11779.0
|
|
1788,2322,2023-04-24 22:00:00+00:00,165.12,165.27,165.11,165.2,15477.0
|
|
1789,2323,2023-04-24 22:30:00+00:00,165.13,165.22,165.13,165.13,2336.0
|
|
1790,2324,2023-04-24 23:00:00+00:00,165.16,165.19,165.11,165.16,2605.0
|
|
1791,2325,2023-04-24 23:30:00+00:00,165.16,165.27,165.15,165.22,6901.0
|
|
1792,2326,2023-04-25 08:00:00+00:00,164.93,164.93,164.23,164.3,20472.0
|
|
1793,2327,2023-04-25 08:30:00+00:00,164.39,164.64,164.38,164.49,5156.0
|
|
1794,2328,2023-04-25 09:00:00+00:00,164.52,164.64,164.5,164.63,1440.0
|
|
1795,2329,2023-04-25 09:30:00+00:00,164.63,164.65,164.62,164.62,952.0
|
|
1796,2330,2023-04-25 10:00:00+00:00,164.64,164.78,164.6,164.62,7187.0
|
|
1797,2331,2023-04-25 10:30:00+00:00,164.63,165.1,164.63,165.0,24280.0
|
|
1798,2332,2023-04-25 11:00:00+00:00,165.0,165.08,164.89,165.0,32709.0
|
|
1799,2333,2023-04-25 11:30:00+00:00,165.0,165.01,164.75,164.87,10512.0
|
|
1800,2334,2023-04-25 12:00:00+00:00,164.95,165.02,164.09,164.8,73320.0
|
|
1801,2335,2023-04-25 12:30:00+00:00,164.8,164.95,164.5,164.85,54159.0
|
|
1802,2336,2023-04-25 13:00:00+00:00,164.81,165.34,164.8,165.18,85046.0
|
|
1803,2337,2023-04-25 13:30:00+00:00,165.19,166.31,165.05,166.05,5519739.0
|
|
1804,2338,2023-04-25 14:00:00+00:00,166.04,166.28,165.06,165.34,3452114.0
|
|
1805,2339,2023-04-25 14:30:00+00:00,165.34,165.48,165.05,165.22,2392210.0
|
|
1806,2340,2023-04-25 15:00:00+00:00,165.23,165.65,164.99,165.22,2107189.0
|
|
1807,2341,2023-04-25 15:30:00+00:00,165.21,165.23,164.78,164.87,1987955.0
|
|
1808,2342,2023-04-25 16:00:00+00:00,164.86,164.93,164.58,164.63,1693176.0
|
|
1809,2343,2023-04-25 16:30:00+00:00,164.62,164.67,164.38,164.62,1551743.0
|
|
1810,2344,2023-04-25 17:00:00+00:00,164.62,164.82,163.8,164.34,2484494.0
|
|
1811,2345,2023-04-25 17:30:00+00:00,164.33,164.46,163.84,163.92,1402173.0
|
|
1812,2346,2023-04-25 18:00:00+00:00,163.92,164.35,163.75,164.32,2073009.0
|
|
1813,2347,2023-04-25 18:30:00+00:00,164.33,164.53,163.99,164.0,1758124.0
|
|
1814,2348,2023-04-25 19:00:00+00:00,164.0,164.42,163.98,164.12,1987741.0
|
|
1815,2349,2023-04-25 19:30:00+00:00,164.12,164.25,163.73,163.8,5399976.0
|
|
1816,2350,2023-04-25 20:00:00+00:00,163.81,164.43,163.52,163.91,6520882.0
|
|
1817,2351,2023-04-25 20:30:00+00:00,163.92,164.03,163.76,163.98,140822.0
|
|
1818,2352,2023-04-25 21:00:00+00:00,163.98,164.19,163.84,164.19,64735.0
|
|
1819,2353,2023-04-25 21:30:00+00:00,164.16,164.4,164.16,164.32,46007.0
|
|
1820,2354,2023-04-25 22:00:00+00:00,164.32,164.72,164.15,164.5,99072.0
|
|
1821,2355,2023-04-25 22:30:00+00:00,164.52,164.58,164.4,164.52,32845.0
|
|
1822,2356,2023-04-25 23:00:00+00:00,164.5,164.58,164.4,164.4,22512.0
|
|
1823,2357,2023-04-25 23:30:00+00:00,164.48,164.48,164.15,164.16,41217.0
|
|
1824,2358,2023-04-26 08:00:00+00:00,164.84,164.84,164.18,164.37,14567.0
|
|
1825,2359,2023-04-26 08:30:00+00:00,164.31,164.58,164.31,164.47,9420.0
|
|
1826,2360,2023-04-26 09:00:00+00:00,164.43,164.53,164.0,164.08,20624.0
|
|
1827,2361,2023-04-26 09:30:00+00:00,164.17,164.3,164.08,164.2,9286.0
|
|
1828,2362,2023-04-26 10:00:00+00:00,164.3,164.4,164.1,164.14,12433.0
|
|
1829,2363,2023-04-26 10:30:00+00:00,164.12,164.14,163.16,163.27,41856.0
|
|
1830,2364,2023-04-26 11:00:00+00:00,163.29,163.68,163.19,163.38,55694.0
|
|
1831,2365,2023-04-26 11:30:00+00:00,163.32,163.58,162.66,162.89,78176.0
|
|
1832,2366,2023-04-26 12:00:00+00:00,163.4,164.55,162.75,163.32,199210.0
|
|
1833,2367,2023-04-26 12:30:00+00:00,163.28,164.26,163.05,163.91,231976.0
|
|
1834,2368,2023-04-26 13:00:00+00:00,163.92,164.09,162.86,163.05,235663.0
|
|
1835,2369,2023-04-26 13:30:00+00:00,163.04,164.14,162.8,164.03,5261573.0
|
|
1836,2370,2023-04-26 14:00:00+00:00,164.02,164.27,163.26,163.31,2728482.0
|
|
1837,2371,2023-04-26 14:30:00+00:00,163.31,164.26,163.27,164.19,2102217.0
|
|
1838,2372,2023-04-26 15:00:00+00:00,164.19,164.89,164.09,164.62,2358831.0
|
|
1839,2373,2023-04-26 15:30:00+00:00,164.62,164.94,164.4,164.86,1547593.0
|
|
1840,2374,2023-04-26 16:00:00+00:00,164.86,165.28,164.84,165.03,1998632.0
|
|
1841,2375,2023-04-26 16:30:00+00:00,165.03,165.04,164.13,164.3,1312413.0
|
|
1842,2376,2023-04-26 17:00:00+00:00,164.31,164.53,164.04,164.18,1495880.0
|
|
1843,2377,2023-04-26 17:30:00+00:00,164.18,164.19,163.38,163.52,1702624.0
|
|
1844,2378,2023-04-26 18:00:00+00:00,163.51,163.87,163.35,163.76,1445890.0
|
|
1845,2379,2023-04-26 18:30:00+00:00,163.75,163.8,163.38,163.5,1473254.0
|
|
1846,2380,2023-04-26 19:00:00+00:00,163.51,163.67,163.31,163.63,1651950.0
|
|
1847,2381,2023-04-26 19:30:00+00:00,163.64,164.19,163.36,163.72,5360814.0
|
|
1848,2382,2023-04-26 20:00:00+00:00,163.71,164.5,163.65,164.29,5082192.0
|
|
1849,2383,2023-04-26 20:30:00+00:00,164.28,164.48,163.76,164.18,98855.0
|
|
1850,2384,2023-04-26 21:00:00+00:00,164.15,164.26,164.02,164.2,28764.0
|
|
1851,2385,2023-04-26 21:30:00+00:00,164.15,164.2,164.15,164.2,11047.0
|
|
1852,2386,2023-04-26 22:00:00+00:00,164.2,164.2,164.02,164.02,23488.0
|
|
1853,2387,2023-04-26 22:30:00+00:00,164.08,164.08,163.9,164.0,14739.0
|
|
1854,2388,2023-04-26 23:00:00+00:00,164.0,164.0,163.92,163.97,7002.0
|
|
1855,2389,2023-04-26 23:30:00+00:00,163.96,164.03,163.75,164.03,16601.0
|
|
1856,2390,2023-04-27 08:00:00+00:00,164.12,164.87,164.12,164.49,10950.0
|
|
1857,2391,2023-04-27 08:30:00+00:00,164.46,164.52,164.34,164.35,14055.0
|
|
1858,2392,2023-04-27 09:00:00+00:00,164.56,164.56,164.39,164.39,3597.0
|
|
1859,2393,2023-04-27 09:30:00+00:00,164.35,164.48,164.35,164.48,1138.0
|
|
1860,2394,2023-04-27 10:00:00+00:00,164.32,164.42,164.29,164.42,1899.0
|
|
1861,2395,2023-04-27 10:30:00+00:00,164.29,164.93,164.29,164.64,6147.0
|
|
1862,2396,2023-04-27 11:00:00+00:00,164.62,164.94,164.54,164.88,47031.0
|
|
1863,2397,2023-04-27 11:30:00+00:00,164.92,165.07,164.7,165.05,23124.0
|
|
1864,2398,2023-04-27 12:00:00+00:00,164.58,165.28,163.54,165.19,178617.0
|
|
1865,2399,2023-04-27 12:30:00+00:00,165.1,165.22,164.62,164.99,144190.0
|
|
1866,2400,2023-04-27 13:00:00+00:00,165.0,165.21,164.75,165.13,110734.0
|
|
1867,2401,2023-04-27 13:30:00+00:00,165.14,166.15,165.14,165.42,6545987.0
|
|
1868,2402,2023-04-27 14:00:00+00:00,165.44,166.41,165.35,166.25,3956445.0
|
|
1869,2403,2023-04-27 14:30:00+00:00,166.27,166.62,166.22,166.22,2585268.0
|
|
1870,2404,2023-04-27 15:00:00+00:00,166.22,166.91,166.12,166.69,2849638.0
|
|
1871,2405,2023-04-27 15:30:00+00:00,166.71,166.85,166.4,166.69,2066757.0
|
|
1872,2406,2023-04-27 16:00:00+00:00,166.69,167.09,166.68,166.77,2260697.0
|
|
1873,2407,2023-04-27 16:30:00+00:00,166.77,167.02,166.71,167.01,1468521.0
|
|
1874,2408,2023-04-27 17:00:00+00:00,167.01,167.35,166.89,167.29,1899719.0
|
|
1875,2409,2023-04-27 17:30:00+00:00,167.29,167.46,167.23,167.25,2103544.0
|
|
1876,2410,2023-04-27 18:00:00+00:00,167.25,167.49,167.14,167.45,2090205.0
|
|
1877,2411,2023-04-27 18:30:00+00:00,167.46,167.95,167.44,167.87,2659661.0
|
|
1878,2412,2023-04-27 19:00:00+00:00,167.88,168.53,167.83,168.28,4113545.0
|
|
1879,2413,2023-04-27 19:30:00+00:00,168.28,168.56,168.22,168.42,8350923.0
|
|
1880,2414,2023-04-27 20:00:00+00:00,168.42,169.06,167.59,167.97,11745684.0
|
|
1881,2415,2023-04-27 20:30:00+00:00,168.0,168.45,167.85,167.87,273284.0
|
|
1882,2416,2023-04-27 21:00:00+00:00,167.89,168.15,167.85,168.09,51103.0
|
|
1883,2417,2023-04-27 21:30:00+00:00,168.09,168.18,167.5,167.65,74904.0
|
|
1884,2418,2023-04-27 22:00:00+00:00,167.7,167.98,167.36,167.69,122736.0
|
|
1885,2419,2023-04-27 22:30:00+00:00,167.7,167.8,167.62,167.67,27016.0
|
|
1886,2420,2023-04-27 23:00:00+00:00,167.74,167.94,167.67,167.9,15173.0
|
|
1887,2421,2023-04-27 23:30:00+00:00,167.87,167.94,167.8,167.94,16073.0
|
|
1888,2422,2023-04-28 08:00:00+00:00,167.76,167.76,167.57,167.59,4485.0
|
|
1889,2423,2023-04-28 08:30:00+00:00,167.56,167.58,167.48,167.55,6880.0
|
|
1890,2424,2023-04-28 09:00:00+00:00,167.42,167.61,167.41,167.61,4792.0
|
|
1891,2425,2023-04-28 09:30:00+00:00,167.59,167.6,167.42,167.48,6493.0
|
|
1892,2426,2023-04-28 10:00:00+00:00,167.45,167.62,167.42,167.61,5029.0
|
|
1893,2427,2023-04-28 10:30:00+00:00,167.53,167.59,167.5,167.52,1137.0
|
|
1894,2428,2023-04-28 11:00:00+00:00,167.51,167.75,167.49,167.6,32108.0
|
|
1895,2429,2023-04-28 11:30:00+00:00,167.6,167.72,167.48,167.52,17587.0
|
|
1896,2430,2023-04-28 12:00:00+00:00,167.6,167.87,167.27,167.69,98866.0
|
|
1897,2431,2023-04-28 12:30:00+00:00,167.69,168.19,167.48,167.9,116571.0
|
|
1898,2432,2023-04-28 13:00:00+00:00,167.95,168.48,167.91,168.48,145297.0
|
|
1899,2433,2023-04-28 13:30:00+00:00,168.48,169.03,167.88,168.51,5602465.0
|
|
1900,2434,2023-04-28 14:00:00+00:00,168.51,169.85,168.23,169.84,4708599.0
|
|
1901,2435,2023-04-28 14:30:00+00:00,169.83,169.85,168.57,168.78,4258318.0
|
|
1902,2436,2023-04-28 15:00:00+00:00,168.78,168.8,168.03,168.29,2685152.0
|
|
1903,2437,2023-04-28 15:30:00+00:00,168.3,168.83,168.2,168.76,1875275.0
|
|
1904,2438,2023-04-28 16:00:00+00:00,168.77,168.97,168.36,168.67,1739082.0
|
|
1905,2439,2023-04-28 16:30:00+00:00,168.66,168.85,168.33,168.84,1741471.0
|
|
1906,2440,2023-04-28 17:00:00+00:00,168.83,168.89,168.51,168.76,1695583.0
|
|
1907,2441,2023-04-28 17:30:00+00:00,168.76,168.77,168.15,168.35,1964021.0
|
|
1908,2442,2023-04-28 18:00:00+00:00,168.34,168.52,168.22,168.3,1701164.0
|
|
1909,2443,2023-04-28 18:30:00+00:00,168.3,168.6,168.12,168.57,1937960.0
|
|
1910,2444,2023-04-28 19:00:00+00:00,168.57,169.03,168.52,168.81,2511771.0
|
|
1911,2445,2023-04-28 19:30:00+00:00,168.82,169.71,168.79,169.69,5564885.0
|
|
1912,2446,2023-04-28 20:00:00+00:00,169.69,169.77,169.44,169.5,7965426.0
|
|
1913,2447,2023-04-28 20:30:00+00:00,169.48,169.68,169.42,169.46,122070.0
|
|
1914,2448,2023-04-28 21:00:00+00:00,169.46,169.55,169.23,169.23,43161.0
|
|
1915,2449,2023-04-28 21:30:00+00:00,169.25,169.68,169.12,169.18,37461.0
|
|
1916,2450,2023-04-28 22:00:00+00:00,169.15,169.38,169.15,169.31,14762.0
|
|
1917,2451,2023-04-28 22:30:00+00:00,169.36,169.42,169.36,169.39,10336.0
|
|
1918,2452,2023-04-28 23:00:00+00:00,169.39,169.39,169.3,169.32,7058.0
|
|
1919,2453,2023-04-28 23:30:00+00:00,169.32,169.59,169.27,169.59,29737.0
|
|
1920,2454,2023-05-01 08:00:00+00:00,168.4,169.8,168.35,168.53,17642.0
|
|
1921,2455,2023-05-01 08:30:00+00:00,168.51,169.05,168.26,169.0,4127.0
|
|
1922,2456,2023-05-01 09:00:00+00:00,169.1,169.37,169.1,169.22,8726.0
|
|
1923,2457,2023-05-01 09:30:00+00:00,169.24,169.24,168.97,168.97,3735.0
|
|
1924,2458,2023-05-01 10:00:00+00:00,168.9,169.09,168.9,169.0,1627.0
|
|
1925,2459,2023-05-01 10:30:00+00:00,169.0,169.0,168.77,168.85,1867.0
|
|
1926,2460,2023-05-01 11:00:00+00:00,168.95,169.3,168.95,169.19,20681.0
|
|
1927,2461,2023-05-01 11:30:00+00:00,169.14,169.21,168.93,168.94,36339.0
|
|
1928,2462,2023-05-01 12:00:00+00:00,169.15,169.38,168.88,169.09,82792.0
|
|
1929,2463,2023-05-01 12:30:00+00:00,169.08,169.49,169.04,169.49,65668.0
|
|
1930,2464,2023-05-01 13:00:00+00:00,169.46,169.58,169.0,169.29,109977.0
|
|
1931,2465,2023-05-01 13:30:00+00:00,169.28,170.29,169.03,169.48,6870006.0
|
|
1932,2466,2023-05-01 14:00:00+00:00,169.47,169.67,169.02,169.05,2900295.0
|
|
1933,2467,2023-05-01 14:30:00+00:00,169.05,169.56,168.64,169.52,3083701.0
|
|
1934,2468,2023-05-01 15:00:00+00:00,169.52,169.83,168.93,169.13,2791492.0
|
|
1935,2469,2023-05-01 15:30:00+00:00,169.14,169.69,169.05,169.65,1729317.0
|
|
1936,2470,2023-05-01 16:00:00+00:00,169.63,170.19,169.58,169.97,2352988.0
|
|
1937,2471,2023-05-01 16:30:00+00:00,169.99,170.42,169.98,170.35,2218368.0
|
|
1938,2472,2023-05-01 17:00:00+00:00,170.36,170.45,170.1,170.14,2137994.0
|
|
1939,2473,2023-05-01 17:30:00+00:00,170.13,170.41,170.07,170.15,1647594.0
|
|
1940,2474,2023-05-01 18:00:00+00:00,170.15,170.18,169.82,169.92,1687498.0
|
|
1941,2475,2023-05-01 18:30:00+00:00,169.9,169.96,169.2,169.53,2520537.0
|
|
1942,2476,2023-05-01 19:00:00+00:00,169.53,169.76,169.36,169.69,1867783.0
|
|
1943,2477,2023-05-01 19:30:00+00:00,169.7,169.9,169.25,169.56,4394606.0
|
|
1944,2478,2023-05-01 20:00:00+00:00,169.55,169.74,169.53,169.68,4102977.0
|
|
1945,2479,2023-05-01 20:30:00+00:00,169.67,169.67,169.5,169.52,62533.0
|
|
1946,2480,2023-05-01 21:00:00+00:00,169.52,169.57,169.5,169.51,8880.0
|
|
1947,2481,2023-05-01 21:30:00+00:00,169.53,169.54,169.39,169.39,18205.0
|
|
1948,2482,2023-05-01 22:00:00+00:00,169.39,169.45,169.34,169.43,5506.0
|
|
1949,2483,2023-05-01 22:30:00+00:00,169.45,169.57,169.39,169.4,8765.0
|
|
1950,2484,2023-05-01 23:00:00+00:00,169.45,169.53,169.41,169.47,8186.0
|
|
1951,2485,2023-05-01 23:30:00+00:00,169.46,169.53,169.39,169.4,12688.0
|
|
1952,2486,2023-05-02 08:00:00+00:00,169.9,169.9,169.43,169.44,10271.0
|
|
1953,2487,2023-05-02 08:30:00+00:00,169.5,169.79,169.48,169.54,2356.0
|
|
1954,2488,2023-05-02 09:00:00+00:00,169.57,169.57,169.54,169.54,980.0
|
|
1955,2489,2023-05-02 09:30:00+00:00,169.55,169.78,169.55,169.67,4859.0
|
|
1956,2490,2023-05-02 10:00:00+00:00,169.62,169.77,169.59,169.77,6470.0
|
|
1957,2491,2023-05-02 10:30:00+00:00,169.82,169.88,169.65,169.88,3249.0
|
|
1958,2492,2023-05-02 11:00:00+00:00,169.72,169.87,169.6,169.61,20946.0
|
|
1959,2493,2023-05-02 11:30:00+00:00,169.6,169.82,169.6,169.8,8123.0
|
|
1960,2494,2023-05-02 12:00:00+00:00,169.78,170.03,169.14,169.8,77078.0
|
|
1961,2495,2023-05-02 12:30:00+00:00,169.8,169.95,169.71,169.78,61902.0
|
|
1962,2496,2023-05-02 13:00:00+00:00,169.78,170.1,169.7,170.09,87614.0
|
|
1963,2497,2023-05-02 13:30:00+00:00,170.08,170.35,169.41,169.77,4965645.0
|
|
1964,2498,2023-05-02 14:00:00+00:00,169.8,169.94,168.48,168.71,4054085.0
|
|
1965,2499,2023-05-02 14:30:00+00:00,168.72,168.73,168.02,168.27,3217121.0
|
|
1966,2500,2023-05-02 15:00:00+00:00,168.26,168.38,167.7,167.82,3179493.0
|
|
1967,2501,2023-05-02 15:30:00+00:00,167.82,168.23,167.54,167.63,2866624.0
|
|
1968,2502,2023-05-02 16:00:00+00:00,167.62,168.2,167.55,168.11,1662933.0
|
|
1969,2503,2023-05-02 16:30:00+00:00,168.11,168.44,168.08,168.35,1205538.0
|
|
1970,2586,2023-05-02 17:00:00+00:00,168.38,168.93,168.33,168.81,2030438.0
|
|
1971,2587,2023-05-02 17:30:00+00:00,168.8,168.95,168.58,168.68,1536034.0
|
|
1972,2588,2023-05-02 18:00:00+00:00,168.68,168.77,168.34,168.47,1455848.0
|
|
1973,2589,2023-05-02 18:30:00+00:00,168.47,169.05,168.46,169.03,1455703.0
|
|
1974,2590,2023-05-02 19:00:00+00:00,169.03,169.28,168.88,168.97,2075709.0
|
|
1975,2591,2023-05-02 19:30:00+00:00,168.97,168.98,168.39,168.55,3901677.0
|
|
1976,2592,2023-05-02 20:00:00+00:00,168.54,168.63,168.3,168.4,6397603.0
|
|
1977,2593,2023-05-02 20:30:00+00:00,168.43,168.54,168.33,168.41,34754.0
|
|
1978,2594,2023-05-02 21:00:00+00:00,168.42,168.49,168.38,168.43,15765.0
|
|
1979,2595,2023-05-02 21:30:00+00:00,168.43,168.45,168.32,168.37,6191.0
|
|
1980,2596,2023-05-02 22:00:00+00:00,168.38,168.5,168.37,168.44,16225.0
|
|
1981,2597,2023-05-02 22:30:00+00:00,168.46,168.47,168.3,168.35,21300.0
|
|
1982,2598,2023-05-02 23:00:00+00:00,168.28,168.55,168.26,168.55,20287.0
|
|
1983,2599,2023-05-02 23:30:00+00:00,168.54,168.6,168.49,168.6,20161.0
|
|
1984,2600,2023-05-03 08:00:00+00:00,168.75,168.79,168.6,168.69,5302.0
|
|
1985,2601,2023-05-03 08:30:00+00:00,168.69,168.93,168.69,168.87,10910.0
|
|
1986,2602,2023-05-03 09:00:00+00:00,168.87,168.9,168.87,168.9,1065.0
|
|
1987,2603,2023-05-03 09:30:00+00:00,168.85,168.96,168.84,168.95,4565.0
|
|
1988,2604,2023-05-03 10:00:00+00:00,168.94,169.3,168.94,169.15,15094.0
|
|
1989,2605,2023-05-03 10:30:00+00:00,169.14,169.3,169.03,169.03,8850.0
|
|
1990,2606,2023-05-03 11:00:00+00:00,169.05,169.23,169.05,169.2,9802.0
|
|
1991,2607,2023-05-03 11:30:00+00:00,169.23,169.37,169.1,169.1,29260.0
|
|
1992,2608,2023-05-03 12:00:00+00:00,169.06,169.36,167.04,169.17,88662.0
|
|
1993,2609,2023-05-03 12:30:00+00:00,169.14,169.25,168.91,169.0,53686.0
|
|
1994,2610,2023-05-03 13:00:00+00:00,169.0,169.51,168.99,169.49,81176.0
|
|
1995,2611,2023-05-03 13:30:00+00:00,169.51,170.89,169.49,170.75,6762083.0
|
|
1996,2612,2023-05-03 14:00:00+00:00,170.75,170.92,170.01,170.08,3907801.0
|
|
1997,2613,2023-05-03 14:30:00+00:00,170.08,170.28,169.57,169.63,2707222.0
|
|
1998,2614,2023-05-03 15:00:00+00:00,169.62,169.69,169.18,169.31,1862989.0
|
|
1999,2615,2023-05-03 15:30:00+00:00,169.31,169.93,169.23,169.92,1876175.0
|
|
2000,2616,2023-05-03 16:00:00+00:00,169.93,169.95,169.52,169.7,1341865.0
|
|
2001,2617,2023-05-03 16:30:00+00:00,169.71,170.17,169.57,170.0,1753378.0
|
|
2002,2618,2023-05-03 17:00:00+00:00,170.0,170.29,169.89,170.16,1662684.0
|
|
2003,2619,2023-05-03 17:30:00+00:00,170.16,170.25,169.78,169.89,1431179.0
|
|
2004,2620,2023-05-03 18:00:00+00:00,169.88,170.6,169.37,170.25,3608191.0
|
|
2005,2621,2023-05-03 18:30:00+00:00,170.25,170.76,169.05,170.05,5079068.0
|
|
2006,2622,2023-05-03 19:00:00+00:00,170.04,170.47,168.12,168.15,4302670.0
|
|
2007,2623,2023-05-03 19:30:00+00:00,168.14,168.22,167.16,167.47,5886010.0
|
|
2008,2624,2023-05-03 20:00:00+00:00,167.48,167.6,167.0,167.28,5694603.0
|
|
2009,2625,2023-05-03 20:30:00+00:00,167.3,167.45,165.32,165.66,449254.0
|
|
2010,2626,2023-05-03 21:00:00+00:00,165.66,167.45,162.75,163.64,728188.0
|
|
2011,2627,2023-05-03 21:30:00+00:00,163.64,164.4,163.0,164.25,372461.0
|
|
2012,2628,2023-05-03 22:00:00+00:00,164.24,164.64,163.52,164.55,301297.0
|
|
2013,2629,2023-05-03 22:30:00+00:00,164.58,165.39,164.55,165.2,165426.0
|
|
2014,2630,2023-05-03 23:00:00+00:00,165.16,165.69,165.0,165.41,72311.0
|
|
2015,2631,2023-05-03 23:30:00+00:00,165.48,165.72,165.35,165.6,105816.0
|
|
2016,2632,2023-05-04 08:00:00+00:00,166.02,166.44,165.35,165.36,43222.0
|
|
2017,2633,2023-05-04 08:30:00+00:00,165.43,165.6,165.15,165.4,21075.0
|
|
2018,2634,2023-05-04 09:00:00+00:00,165.5,165.64,165.5,165.6,5053.0
|
|
2019,2635,2023-05-04 09:30:00+00:00,165.54,165.64,165.2,165.41,13758.0
|
|
2020,2636,2023-05-04 10:00:00+00:00,165.5,165.9,165.32,165.9,8728.0
|
|
2021,2637,2023-05-04 10:30:00+00:00,165.91,166.16,165.5,165.5,29814.0
|
|
2022,2638,2023-05-04 11:00:00+00:00,165.52,165.57,164.8,165.15,76308.0
|
|
2023,2639,2023-05-04 11:30:00+00:00,165.15,165.32,164.86,165.15,45915.0
|
|
2024,2640,2023-05-04 12:00:00+00:00,165.4,166.62,164.48,165.0,253062.0
|
|
2025,2641,2023-05-04 12:30:00+00:00,164.91,165.31,164.82,164.9,121913.0
|
|
2026,2642,2023-05-04 13:00:00+00:00,164.92,165.18,164.22,164.83,162236.0
|
|
2027,2643,2023-05-04 13:30:00+00:00,164.88,165.5,164.31,165.17,7526019.0
|
|
2028,2644,2023-05-04 14:00:00+00:00,165.16,165.77,165.0,165.25,4544353.0
|
|
2029,2645,2023-05-04 14:30:00+00:00,165.25,166.23,165.13,165.95,3369275.0
|
|
2030,2646,2023-05-04 15:00:00+00:00,165.93,166.88,165.71,165.94,4026012.0
|
|
2031,2647,2023-05-04 15:30:00+00:00,165.94,166.19,165.51,165.78,2029234.0
|
|
2032,2648,2023-05-04 16:00:00+00:00,165.76,166.23,165.43,166.21,2117508.0
|
|
2033,2649,2023-05-04 16:30:00+00:00,166.21,166.64,165.95,166.58,2041491.0
|
|
2034,2650,2023-05-04 17:00:00+00:00,166.59,167.04,166.41,166.67,2279325.0
|
|
2035,2651,2023-05-04 17:30:00+00:00,166.68,166.91,166.01,166.37,2381119.0
|
|
2036,2652,2023-05-04 18:00:00+00:00,166.38,166.4,165.51,165.53,1995057.0
|
|
2037,2653,2023-05-04 18:30:00+00:00,165.53,165.74,165.3,165.62,2684524.0
|
|
2038,2654,2023-05-04 19:00:00+00:00,165.61,165.97,165.08,165.67,3628376.0
|
|
2039,2655,2023-05-04 19:30:00+00:00,165.68,166.34,165.38,165.78,8099642.0
|
|
2040,2656,2023-05-04 20:00:00+00:00,165.78,166.68,165.3,166.31,5870904.0
|
|
2041,2657,2023-05-04 20:30:00+00:00,166.19,171.47,165.79,167.39,3836480.0
|
|
2042,2658,2023-05-04 21:00:00+00:00,167.3,170.0,166.69,169.31,2123038.0
|
|
2043,2659,2023-05-04 21:30:00+00:00,169.32,170.26,167.75,169.2,2089304.0
|
|
2044,2660,2023-05-04 22:00:00+00:00,169.2,169.66,168.8,169.52,408967.0
|
|
2045,2661,2023-05-04 22:30:00+00:00,169.52,169.63,169.25,169.35,151695.0
|
|
2046,2662,2023-05-04 23:00:00+00:00,169.39,169.57,169.35,169.55,107551.0
|
|
2047,2663,2023-05-04 23:30:00+00:00,169.55,169.92,169.46,169.92,226167.0
|
|
2048,2664,2023-05-05 08:00:00+00:00,170.0,170.0,169.28,169.35,33421.0
|
|
2049,2665,2023-05-05 08:30:00+00:00,169.32,169.51,169.32,169.51,32449.0
|
|
2050,2666,2023-05-05 09:00:00+00:00,169.49,169.5,169.35,169.41,14529.0
|
|
2051,2667,2023-05-05 09:30:00+00:00,169.4,169.68,169.4,169.6,19263.0
|
|
2052,2668,2023-05-05 10:00:00+00:00,169.63,169.84,169.54,169.57,30029.0
|
|
2053,2669,2023-05-05 10:30:00+00:00,169.57,169.84,169.46,169.49,19250.0
|
|
2054,2670,2023-05-05 11:00:00+00:00,169.49,170.42,169.44,170.38,146449.0
|
|
2055,2671,2023-05-05 11:30:00+00:00,170.4,170.4,169.83,170.09,84660.0
|
|
2056,2672,2023-05-05 12:00:00+00:00,169.5,170.44,169.36,169.72,514571.0
|
|
2057,2673,2023-05-05 12:30:00+00:00,169.75,170.71,169.0,170.01,800920.0
|
|
2058,2674,2023-05-05 13:00:00+00:00,170.01,171.0,169.83,171.0,482081.0
|
|
2059,2675,2023-05-05 13:30:00+00:00,171.0,173.75,170.76,173.12,21772420.0
|
|
2060,2676,2023-05-05 14:00:00+00:00,173.14,173.55,172.72,173.37,7790984.0
|
|
2061,2677,2023-05-05 14:30:00+00:00,173.37,174.2,173.18,173.56,8480705.0
|
|
2062,2678,2023-05-05 15:00:00+00:00,173.56,173.9,173.33,173.84,4737566.0
|
|
2063,2679,2023-05-05 15:30:00+00:00,173.84,174.05,173.55,173.79,4223993.0
|
|
2064,2680,2023-05-05 16:00:00+00:00,173.8,174.05,173.23,173.27,3851203.0
|
|
2065,2681,2023-05-05 16:30:00+00:00,173.27,173.64,173.21,173.47,3116500.0
|
|
2066,2682,2023-05-05 17:00:00+00:00,173.47,173.64,173.24,173.64,2862016.0
|
|
2067,2683,2023-05-05 17:30:00+00:00,173.65,174.09,173.64,173.88,3512716.0
|
|
2068,2684,2023-05-05 18:00:00+00:00,173.89,174.1,173.69,174.08,2996022.0
|
|
2069,2685,2023-05-05 18:30:00+00:00,174.08,174.18,173.77,174.15,3349054.0
|
|
2070,2686,2023-05-05 19:00:00+00:00,174.15,174.3,173.3,173.75,4824074.0
|
|
2071,2687,2023-05-05 19:30:00+00:00,173.75,174.08,173.35,173.62,8588009.0
|
|
2072,2688,2023-05-05 20:00:00+00:00,173.63,173.69,173.0,173.44,9377196.0
|
|
2073,2689,2023-05-05 20:30:00+00:00,173.44,173.57,173.4,173.49,180541.0
|
|
2074,2690,2023-05-05 21:00:00+00:00,173.5,173.55,173.23,173.29,70679.0
|
|
2075,2691,2023-05-05 21:30:00+00:00,173.24,173.31,173.03,173.05,88211.0
|
|
2076,2692,2023-05-05 22:00:00+00:00,173.06,173.14,173.05,173.1,21535.0
|
|
2077,2693,2023-05-05 22:30:00+00:00,173.1,173.27,173.09,173.27,47323.0
|
|
2078,2694,2023-05-05 23:00:00+00:00,173.27,173.27,173.1,173.18,18090.0
|
|
2079,2695,2023-05-05 23:30:00+00:00,173.18,173.2,173.08,173.08,36488.0
|
|
2080,2696,2023-05-08 08:00:00+00:00,173.1,173.57,173.1,173.35,14809.0
|
|
2081,2697,2023-05-08 08:30:00+00:00,173.35,173.42,173.32,173.42,4302.0
|
|
2082,2698,2023-05-08 09:00:00+00:00,173.41,173.43,173.3,173.3,3078.0
|
|
2083,2699,2023-05-08 09:30:00+00:00,173.33,173.48,173.31,173.47,4209.0
|
|
2084,2700,2023-05-08 10:00:00+00:00,173.47,173.47,173.38,173.41,1060.0
|
|
2085,2701,2023-05-08 10:30:00+00:00,173.48,173.54,173.1,173.23,19617.0
|
|
2086,2702,2023-05-08 11:00:00+00:00,173.2,173.45,173.13,173.25,28999.0
|
|
2087,2703,2023-05-08 11:30:00+00:00,173.24,173.34,173.1,173.16,28869.0
|
|
2088,2704,2023-05-08 12:00:00+00:00,173.27,173.46,172.88,173.12,117806.0
|
|
2089,2705,2023-05-08 12:30:00+00:00,173.14,173.22,172.76,172.9,137038.0
|
|
2090,2706,2023-05-08 13:00:00+00:00,172.89,173.07,172.26,172.52,303336.0
|
|
2091,2707,2023-05-08 13:30:00+00:00,172.48,173.57,172.11,172.78,8994682.0
|
|
2092,2708,2023-05-08 14:00:00+00:00,172.8,173.82,172.74,173.37,5316107.0
|
|
2093,2709,2023-05-08 14:30:00+00:00,173.38,173.59,172.72,173.47,4036506.0
|
|
2094,2710,2023-05-08 15:00:00+00:00,173.48,173.63,173.15,173.22,2315133.0
|
|
2095,2711,2023-05-08 15:30:00+00:00,173.23,173.77,173.15,173.76,2194081.0
|
|
2096,2712,2023-05-08 16:00:00+00:00,173.77,173.82,173.5,173.75,1782754.0
|
|
2097,2713,2023-05-08 16:30:00+00:00,173.75,173.77,173.41,173.44,1592188.0
|
|
2098,2714,2023-05-08 17:00:00+00:00,173.45,173.65,173.35,173.63,1432996.0
|
|
2099,2715,2023-05-08 17:30:00+00:00,173.64,173.85,173.62,173.71,1515748.0
|
|
2100,2716,2023-05-08 18:00:00+00:00,173.7,173.74,172.96,173.6,2536840.0
|
|
2101,2717,2023-05-08 18:30:00+00:00,173.59,173.8,173.47,173.72,1661222.0
|
|
2102,2718,2023-05-08 19:00:00+00:00,173.72,173.78,173.21,173.41,1900406.0
|
|
2103,2719,2023-05-08 19:30:00+00:00,173.4,173.68,173.37,173.52,3084783.0
|
|
2104,2720,2023-05-08 20:00:00+00:00,173.52,173.53,173.3,173.39,4385247.0
|
|
2105,2721,2023-05-08 20:30:00+00:00,173.36,173.5,173.32,173.35,109501.0
|
|
2106,2722,2023-05-08 21:00:00+00:00,173.35,173.5,173.35,173.38,1010182.0
|
|
2107,2723,2023-05-08 21:30:00+00:00,173.38,173.41,173.38,173.4,4694.0
|
|
2108,2724,2023-05-08 22:00:00+00:00,173.38,173.38,173.26,173.28,11704.0
|
|
2109,2725,2023-05-08 22:30:00+00:00,173.3,173.36,173.3,173.36,6514.0
|
|
2110,2726,2023-05-08 23:00:00+00:00,173.36,173.43,173.32,173.32,2745.0
|
|
2111,2727,2023-05-08 23:30:00+00:00,173.32,173.38,173.25,173.28,8423.0
|
|
2112,2728,2023-05-09 08:00:00+00:00,173.43,173.43,172.92,173.0,7488.0
|
|
2113,2729,2023-05-09 08:30:00+00:00,172.94,172.96,172.64,172.82,7461.0
|
|
2114,2730,2023-05-09 09:00:00+00:00,172.85,172.85,172.8,172.8,1701.0
|
|
2115,2731,2023-05-09 09:30:00+00:00,172.71,172.8,172.7,172.72,6627.0
|
|
2116,2732,2023-05-09 10:00:00+00:00,172.8,172.9,172.78,172.78,2494.0
|
|
2117,2733,2023-05-09 10:30:00+00:00,172.75,172.8,172.64,172.8,2463.0
|
|
2118,2734,2023-05-09 11:00:00+00:00,172.85,172.98,172.6,172.67,21742.0
|
|
2119,2735,2023-05-09 11:30:00+00:00,172.71,172.73,172.5,172.73,20570.0
|
|
2120,2736,2023-05-09 12:00:00+00:00,172.84,173.02,172.51,172.85,47181.0
|
|
2121,2737,2023-05-09 12:30:00+00:00,172.85,172.85,172.55,172.55,43232.0
|
|
2122,2738,2023-05-09 13:00:00+00:00,172.56,173.13,172.23,173.13,175481.0
|
|
2123,2739,2023-05-09 13:30:00+00:00,173.13,173.54,172.31,172.78,5961496.0
|
|
2124,2740,2023-05-09 14:00:00+00:00,172.78,172.89,172.26,172.52,2746316.0
|
|
2125,2741,2023-05-09 14:30:00+00:00,172.53,172.6,172.14,172.52,2533460.0
|
|
2126,2742,2023-05-09 15:00:00+00:00,172.51,172.64,172.16,172.28,1960576.0
|
|
2127,2743,2023-05-09 15:30:00+00:00,172.29,172.4,171.82,171.86,2223016.0
|
|
2128,2744,2023-05-09 16:00:00+00:00,171.85,172.2,171.81,172.06,1513288.0
|
|
2129,2745,2023-05-09 16:30:00+00:00,172.06,172.43,172.02,172.37,1438240.0
|
|
2130,2746,2023-05-09 17:00:00+00:00,172.37,172.48,172.18,172.21,1252828.0
|
|
2131,2747,2023-05-09 17:30:00+00:00,172.21,172.3,171.96,172.09,1331313.0
|
|
2132,2748,2023-05-09 18:00:00+00:00,172.09,172.34,172.07,172.27,1315775.0
|
|
2133,2749,2023-05-09 18:30:00+00:00,172.27,172.36,171.92,172.07,1371302.0
|
|
2134,2750,2023-05-09 19:00:00+00:00,172.08,172.17,171.85,171.97,1513167.0
|
|
2135,2751,2023-05-09 19:30:00+00:00,171.97,172.24,171.6,171.78,5308857.0
|
|
2136,2752,2023-05-09 20:00:00+00:00,171.8,171.87,171.64,171.7,4847406.0
|
|
2137,2753,2023-05-09 20:30:00+00:00,171.71,171.87,171.7,171.75,87385.0
|
|
2138,2754,2023-05-09 21:00:00+00:00,171.75,171.76,171.67,171.67,10279.0
|
|
2139,2755,2023-05-09 21:30:00+00:00,171.66,171.74,171.66,171.71,4928.0
|
|
2140,2756,2023-05-09 22:00:00+00:00,171.71,171.81,171.7,171.7,6712.0
|
|
2141,2757,2023-05-09 22:30:00+00:00,171.81,171.91,171.81,171.85,10287.0
|
|
2142,2758,2023-05-09 23:00:00+00:00,171.88,171.94,171.76,171.8,6820.0
|
|
2143,2759,2023-05-09 23:30:00+00:00,171.8,171.97,171.78,171.94,10237.0
|
|
2144,2760,2023-05-10 08:00:00+00:00,171.63,171.63,170.85,171.18,14776.0
|
|
2145,2761,2023-05-10 08:30:00+00:00,171.2,171.29,171.15,171.25,3206.0
|
|
2146,2762,2023-05-10 09:00:00+00:00,171.21,171.21,171.18,171.18,200.0
|
|
2147,2763,2023-05-10 09:30:00+00:00,171.18,171.37,171.18,171.23,2759.0
|
|
2148,2764,2023-05-10 10:00:00+00:00,171.26,171.26,171.26,171.26,378.0
|
|
2149,2765,2023-05-10 10:30:00+00:00,171.31,171.41,171.31,171.41,718.0
|
|
2150,2766,2023-05-10 11:00:00+00:00,171.41,171.75,171.41,171.72,15466.0
|
|
2151,2767,2023-05-10 11:30:00+00:00,171.7,171.8,171.58,171.7,15683.0
|
|
2152,2768,2023-05-10 12:00:00+00:00,171.6,171.86,171.19,171.78,60489.0
|
|
2153,2769,2023-05-10 12:30:00+00:00,171.79,173.23,171.79,173.11,511622.0
|
|
2154,2770,2023-05-10 13:00:00+00:00,173.12,173.44,172.7,173.01,310909.0
|
|
2155,2771,2023-05-10 13:30:00+00:00,173.01,174.03,172.55,172.99,6346112.0
|
|
2156,2772,2023-05-10 14:00:00+00:00,172.99,173.71,172.95,173.05,3745201.0
|
|
2157,2773,2023-05-10 14:30:00+00:00,173.06,173.42,172.29,172.56,3498720.0
|
|
2158,2774,2023-05-10 15:00:00+00:00,172.56,173.37,172.55,173.29,2265857.0
|
|
2159,2775,2023-05-10 15:30:00+00:00,173.3,173.83,173.3,173.49,2459762.0
|
|
2160,2776,2023-05-10 16:00:00+00:00,173.49,173.49,172.79,173.18,2207340.0
|
|
2161,2777,2023-05-10 16:30:00+00:00,173.17,173.3,172.73,172.81,1739991.0
|
|
2162,2778,2023-05-10 17:00:00+00:00,172.8,172.95,171.98,172.03,2143575.0
|
|
2163,2779,2023-05-10 17:30:00+00:00,172.02,172.49,171.9,172.28,1885032.0
|
|
2164,2780,2023-05-10 18:00:00+00:00,172.28,172.84,172.26,172.62,1636736.0
|
|
2165,2781,2023-05-10 18:30:00+00:00,172.63,173.16,172.61,173.06,1819530.0
|
|
2166,2782,2023-05-10 19:00:00+00:00,173.07,173.84,172.94,173.63,2922960.0
|
|
2167,2783,2023-05-10 19:30:00+00:00,173.64,173.91,173.34,173.55,4631700.0
|
|
2168,2784,2023-05-10 20:00:00+00:00,173.55,173.63,173.47,173.53,7209179.0
|
|
2169,2785,2023-05-10 20:30:00+00:00,173.52,173.56,173.31,173.38,53058.0
|
|
2170,2786,2023-05-10 21:00:00+00:00,173.39,173.44,173.38,173.44,6458.0
|
|
2171,2787,2023-05-10 21:30:00+00:00,173.41,173.42,173.4,173.42,4595.0
|
|
2172,2788,2023-05-10 22:00:00+00:00,173.42,173.51,173.32,173.51,14964.0
|
|
2173,2789,2023-05-10 22:30:00+00:00,173.52,173.55,173.43,173.46,8640.0
|
|
2174,2790,2023-05-10 23:00:00+00:00,173.46,173.5,173.4,173.5,11846.0
|
|
2175,2791,2023-05-10 23:30:00+00:00,173.5,173.65,173.48,173.65,9013.0
|
|
2176,2792,2023-05-11 08:00:00+00:00,173.42,173.99,173.42,173.93,7567.0
|
|
2177,2793,2023-05-11 08:30:00+00:00,173.83,173.83,173.68,173.68,715.0
|
|
2178,2794,2023-05-11 09:00:00+00:00,173.74,173.9,173.7,173.7,5136.0
|
|
2179,2795,2023-05-11 09:30:00+00:00,173.8,173.88,173.78,173.78,2484.0
|
|
2180,2796,2023-05-11 10:00:00+00:00,173.76,173.8,173.62,173.62,2434.0
|
|
2181,2797,2023-05-11 10:30:00+00:00,173.65,173.66,173.58,173.58,892.0
|
|
2182,2798,2023-05-11 11:00:00+00:00,173.65,173.75,173.37,173.67,32316.0
|
|
2183,2799,2023-05-11 11:30:00+00:00,173.6,173.61,173.42,173.48,10516.0
|
|
2184,2800,2023-05-11 12:00:00+00:00,173.75,174.03,173.42,173.65,89165.0
|
|
2185,2801,2023-05-11 12:30:00+00:00,173.66,173.9,173.51,173.69,73852.0
|
|
2186,2802,2023-05-11 13:00:00+00:00,173.71,173.99,173.26,173.81,147314.0
|
|
2187,2803,2023-05-11 13:30:00+00:00,173.85,173.96,172.18,172.27,6236450.0
|
|
2188,2804,2023-05-11 14:00:00+00:00,172.28,172.86,172.17,172.67,3173365.0
|
|
2189,2805,2023-05-11 14:30:00+00:00,172.67,173.26,172.3,173.23,2731862.0
|
|
2190,2806,2023-05-11 15:00:00+00:00,173.23,173.7,173.16,173.7,3081738.0
|
|
2191,2807,2023-05-11 15:30:00+00:00,173.7,173.88,173.26,173.59,2434873.0
|
|
2192,2808,2023-05-11 16:00:00+00:00,173.59,173.92,173.35,173.66,2186013.0
|
|
2193,2809,2023-05-11 16:30:00+00:00,173.67,174.03,173.66,173.76,1806392.0
|
|
2194,2810,2023-05-11 17:00:00+00:00,173.76,173.94,173.38,173.47,1976969.0
|
|
2195,2811,2023-05-11 17:30:00+00:00,173.47,173.74,173.06,173.67,1911178.0
|
|
2196,2812,2023-05-11 18:00:00+00:00,173.67,174.0,173.56,173.99,1679362.0
|
|
2197,2813,2023-05-11 18:30:00+00:00,174.0,174.59,173.93,174.37,2977597.0
|
|
2198,2814,2023-05-11 19:00:00+00:00,174.38,174.4,173.86,174.09,2268448.0
|
|
2199,2815,2023-05-11 19:30:00+00:00,174.08,174.15,173.5,173.81,3655976.0
|
|
2200,2816,2023-05-11 20:00:00+00:00,173.75,173.84,173.54,173.56,5464405.0
|
|
2201,2817,2023-05-11 20:30:00+00:00,173.57,173.75,173.55,173.61,16303.0
|
|
2202,2818,2023-05-11 21:00:00+00:00,173.62,173.75,173.61,173.65,39294.0
|
|
2203,2819,2023-05-11 21:30:00+00:00,173.6,173.61,173.58,173.6,3561.0
|
|
2204,2820,2023-05-11 22:00:00+00:00,173.62,173.73,173.61,173.63,13802.0
|
|
2205,2821,2023-05-11 22:30:00+00:00,173.7,173.74,173.64,173.74,12599.0
|
|
2206,2822,2023-05-11 23:00:00+00:00,173.73,173.75,173.7,173.72,6174.0
|
|
2207,2823,2023-05-11 23:30:00+00:00,173.76,173.82,173.71,173.76,22735.0
|
|
2208,2824,2023-05-12 08:00:00+00:00,174.0,174.05,173.77,174.0,8786.0
|
|
2209,2825,2023-05-12 08:30:00+00:00,173.94,173.94,173.79,173.86,3995.0
|
|
2210,2826,2023-05-12 09:00:00+00:00,173.86,173.95,173.78,173.81,1411.0
|
|
2211,2827,2023-05-12 09:30:00+00:00,173.81,173.81,173.5,173.5,4955.0
|
|
2212,2828,2023-05-12 10:00:00+00:00,173.57,173.59,173.54,173.54,1189.0
|
|
2213,2829,2023-05-12 10:30:00+00:00,173.59,173.81,173.59,173.69,2740.0
|
|
2214,2830,2023-05-12 11:00:00+00:00,173.83,173.87,173.7,173.76,15271.0
|
|
2215,2831,2023-05-12 11:30:00+00:00,173.7,173.73,173.55,173.6,13136.0
|
|
2216,2832,2023-05-12 12:00:00+00:00,173.74,173.85,173.38,173.4,46417.0
|
|
2217,2833,2023-05-12 12:30:00+00:00,173.38,173.68,173.34,173.5,54936.0
|
|
2218,2834,2023-05-12 13:00:00+00:00,173.47,173.75,173.45,173.62,134871.0
|
|
2219,2835,2023-05-12 13:30:00+00:00,173.62,174.06,172.95,173.08,4886654.0
|
|
2220,2836,2023-05-12 14:00:00+00:00,173.08,173.26,172.51,172.69,2884762.0
|
|
2221,2837,2023-05-12 14:30:00+00:00,172.69,172.9,172.33,172.78,2448372.0
|
|
2222,2838,2023-05-12 15:00:00+00:00,172.78,172.98,172.37,172.48,1979103.0
|
|
2223,2839,2023-05-12 15:30:00+00:00,172.49,172.72,172.32,172.67,1714762.0
|
|
2224,2840,2023-05-12 16:00:00+00:00,172.67,172.69,171.93,171.95,2160980.0
|
|
2225,2841,2023-05-12 16:30:00+00:00,171.93,172.19,171.49,171.54,1948924.0
|
|
2226,2842,2023-05-12 17:00:00+00:00,171.53,172.02,171.31,171.78,1871610.0
|
|
2227,2843,2023-05-12 17:30:00+00:00,171.77,171.98,171.21,171.28,1539343.0
|
|
2228,2844,2023-05-12 18:00:00+00:00,171.27,171.5,171.0,171.33,1916031.0
|
|
2229,2845,2023-05-12 18:30:00+00:00,171.33,171.75,171.18,171.66,2167251.0
|
|
2230,2846,2023-05-12 19:00:00+00:00,171.66,171.93,171.56,171.9,2532546.0
|
|
2231,2847,2023-05-12 19:30:00+00:00,171.91,172.62,171.9,172.56,4614044.0
|
|
2232,2848,2023-05-12 20:00:00+00:00,172.57,172.57,172.41,172.47,5016916.0
|
|
2233,2849,2023-05-12 20:30:00+00:00,172.48,172.57,172.46,172.48,88358.0
|
|
2234,2850,2023-05-12 21:00:00+00:00,172.46,172.5,172.44,172.48,40242.0
|
|
2235,2851,2023-05-12 21:30:00+00:00,172.47,172.48,172.35,172.39,6714.0
|
|
2236,2852,2023-05-12 22:00:00+00:00,172.4,172.45,172.35,172.42,5687.0
|
|
2237,2853,2023-05-12 22:30:00+00:00,172.42,172.43,172.35,172.37,5163.0
|
|
2238,2854,2023-05-12 23:00:00+00:00,172.4,172.42,172.37,172.39,3546.0
|
|
2239,2855,2023-05-12 23:30:00+00:00,172.39,172.45,172.36,172.45,16717.0
|
|
2240,2856,2023-05-15 08:00:00+00:00,172.59,173.0,172.59,172.99,8264.0
|
|
2241,2857,2023-05-15 08:30:00+00:00,172.94,172.99,172.75,172.75,7457.0
|
|
2242,2858,2023-05-15 09:00:00+00:00,172.89,172.94,172.88,172.91,4296.0
|
|
2243,2859,2023-05-15 09:30:00+00:00,172.85,172.91,172.85,172.9,8102.0
|
|
2244,2860,2023-05-15 10:00:00+00:00,172.89,172.9,172.78,172.9,2125.0
|
|
2245,2861,2023-05-15 10:30:00+00:00,172.94,172.95,172.9,172.9,1342.0
|
|
2246,2862,2023-05-15 11:00:00+00:00,172.9,173.32,172.86,173.25,50872.0
|
|
2247,2863,2023-05-15 11:30:00+00:00,173.26,173.28,172.95,173.0,41549.0
|
|
2248,2864,2023-05-15 12:00:00+00:00,172.92,173.3,172.16,172.94,87412.0
|
|
2249,2865,2023-05-15 12:30:00+00:00,172.98,173.18,172.8,173.09,52863.0
|
|
2250,2866,2023-05-15 13:00:00+00:00,173.1,173.26,172.8,173.16,110655.0
|
|
2251,2867,2023-05-15 13:30:00+00:00,173.16,173.21,171.83,171.98,4963167.0
|
|
2252,2868,2023-05-15 14:00:00+00:00,171.97,172.1,171.47,171.84,2638944.0
|
|
2253,2869,2023-05-15 14:30:00+00:00,171.84,172.28,171.8,171.91,2198232.0
|
|
2254,2870,2023-05-15 15:00:00+00:00,171.91,172.42,171.88,172.27,1680031.0
|
|
2255,2871,2023-05-15 15:30:00+00:00,172.26,172.37,171.97,172.35,1521922.0
|
|
2256,2872,2023-05-15 16:00:00+00:00,172.37,172.43,172.12,172.18,1067369.0
|
|
2257,2873,2023-05-15 16:30:00+00:00,172.17,172.23,171.94,172.19,1238831.0
|
|
2258,2874,2023-05-15 17:00:00+00:00,172.2,172.3,171.82,171.85,1495523.0
|
|
2259,2875,2023-05-15 17:30:00+00:00,171.85,171.97,171.52,171.87,1774922.0
|
|
2260,2876,2023-05-15 18:00:00+00:00,171.87,172.02,171.7,171.81,1290194.0
|
|
2261,2877,2023-05-15 18:30:00+00:00,171.83,171.91,171.66,171.73,1152262.0
|
|
2262,2878,2023-05-15 19:00:00+00:00,171.73,171.91,171.67,171.81,1351058.0
|
|
2263,2879,2023-05-15 19:30:00+00:00,171.81,172.19,171.75,172.14,3242671.0
|
|
2264,2880,2023-05-15 20:00:00+00:00,172.14,172.19,170.07,172.14,4871168.0
|
|
2265,2881,2023-05-15 20:30:00+00:00,172.14,172.14,171.96,171.97,26053.0
|
|
2266,2882,2023-05-15 21:00:00+00:00,171.99,172.05,171.98,172.03,5860.0
|
|
2267,2883,2023-05-15 21:30:00+00:00,172.01,172.03,171.97,172.03,5057.0
|
|
2268,2884,2023-05-15 22:00:00+00:00,171.97,172.03,171.95,172.0,5211.0
|
|
2269,2885,2023-05-15 22:30:00+00:00,172.05,172.14,172.0,172.03,2632.0
|
|
2270,2886,2023-05-15 23:00:00+00:00,172.02,172.04,171.94,172.0,5774.0
|
|
2271,2887,2023-05-15 23:30:00+00:00,171.99,172.0,171.93,172.0,7843.0
|
|
2272,2888,2023-05-16 08:00:00+00:00,172.59,172.67,172.2,172.25,5642.0
|
|
2273,2889,2023-05-16 08:30:00+00:00,172.24,172.24,172.14,172.19,1128.0
|
|
2274,2890,2023-05-16 09:00:00+00:00,172.25,172.25,172.25,172.25,199.0
|
|
2275,2891,2023-05-16 09:30:00+00:00,172.1,172.1,172.02,172.07,2083.0
|
|
2276,2892,2023-05-16 10:00:00+00:00,172.03,172.09,171.99,172.09,6267.0
|
|
2277,2893,2023-05-16 10:30:00+00:00,172.09,172.1,172.02,172.07,5657.0
|
|
2278,2894,2023-05-16 11:00:00+00:00,172.1,172.1,171.92,171.92,6277.0
|
|
2279,2895,2023-05-16 11:30:00+00:00,171.91,172.02,171.91,172.01,4477.0
|
|
2280,2896,2023-05-16 12:00:00+00:00,172.15,172.18,171.63,172.0,31145.0
|
|
2281,2897,2023-05-16 12:30:00+00:00,172.0,172.1,171.63,171.71,60580.0
|
|
2282,2898,2023-05-16 13:00:00+00:00,171.67,172.0,171.33,171.99,77721.0
|
|
2283,2899,2023-05-16 13:30:00+00:00,171.99,173.14,171.98,172.62,6438680.0
|
|
2284,2900,2023-05-16 14:00:00+00:00,172.62,172.7,172.1,172.41,3052047.0
|
|
2285,2901,2023-05-16 14:30:00+00:00,172.41,172.57,171.88,172.28,2734283.0
|
|
2286,2902,2023-05-16 15:00:00+00:00,172.29,172.35,171.92,172.31,2140388.0
|
|
2287,2903,2023-05-16 15:30:00+00:00,172.31,172.34,171.83,172.22,1991864.0
|
|
2288,2904,2023-05-16 16:00:00+00:00,172.22,172.51,172.13,172.25,1489872.0
|
|
2289,2905,2023-05-16 16:30:00+00:00,172.25,172.36,171.97,172.18,1327194.0
|
|
2290,2906,2023-05-16 17:00:00+00:00,172.18,172.32,172.04,172.16,1082105.0
|
|
2291,2907,2023-05-16 17:30:00+00:00,172.16,172.34,172.08,172.31,1087536.0
|
|
2292,2908,2023-05-16 18:00:00+00:00,172.31,172.35,171.79,171.9,1447461.0
|
|
2293,2909,2023-05-16 18:30:00+00:00,171.9,172.47,171.86,172.39,1775419.0
|
|
2294,2910,2023-05-16 19:00:00+00:00,172.4,172.73,172.33,172.67,1860239.0
|
|
2295,2911,2023-05-16 19:30:00+00:00,172.66,172.7,172.03,172.08,3817836.0
|
|
2296,2912,2023-05-16 20:00:00+00:00,172.08,172.19,172.01,172.15,3146634.0
|
|
2297,2913,2023-05-16 20:30:00+00:00,172.14,172.3,172.07,172.26,32518.0
|
|
2298,2914,2023-05-16 21:00:00+00:00,172.25,172.3,172.25,172.28,7902.0
|
|
2299,2915,2023-05-16 21:30:00+00:00,172.25,172.27,172.17,172.17,12171.0
|
|
2300,2916,2023-05-16 22:00:00+00:00,172.15,172.26,172.12,172.14,8405.0
|
|
2301,2917,2023-05-16 22:30:00+00:00,172.14,172.19,172.11,172.18,6663.0
|
|
2302,2918,2023-05-16 23:00:00+00:00,172.21,172.24,172.17,172.2,5814.0
|
|
2303,2919,2023-05-16 23:30:00+00:00,172.17,172.23,172.15,172.23,12065.0
|
|
2304,2920,2023-05-17 08:00:00+00:00,172.18,172.35,172.0,172.18,11526.0
|
|
2305,2921,2023-05-17 08:30:00+00:00,172.1,172.2,172.09,172.2,1274.0
|
|
2306,2922,2023-05-17 09:00:00+00:00,172.22,172.22,172.01,172.13,2611.0
|
|
2307,2923,2023-05-17 09:30:00+00:00,172.12,172.15,172.1,172.15,3428.0
|
|
2308,2924,2023-05-17 10:00:00+00:00,172.16,172.17,172.08,172.1,2623.0
|
|
2309,2925,2023-05-17 10:30:00+00:00,172.11,172.13,171.99,172.11,9227.0
|
|
2310,2926,2023-05-17 11:00:00+00:00,172.13,172.22,172.07,172.16,31495.0
|
|
2311,2927,2023-05-17 11:30:00+00:00,172.15,172.18,171.93,172.01,66503.0
|
|
2312,2928,2023-05-17 12:00:00+00:00,172.2,172.29,170.8,171.12,324976.0
|
|
2313,2929,2023-05-17 12:30:00+00:00,171.09,171.55,171.05,171.51,126829.0
|
|
2314,2930,2023-05-17 13:00:00+00:00,171.58,171.97,171.25,171.75,156386.0
|
|
2315,2931,2023-05-17 13:30:00+00:00,171.71,172.15,170.43,170.53,6436411.0
|
|
2316,2932,2023-05-17 14:00:00+00:00,170.52,171.22,170.42,171.02,3593528.0
|
|
2317,2933,2023-05-17 14:30:00+00:00,171.03,171.16,170.8,171.03,2295339.0
|
|
2318,2934,2023-05-17 15:00:00+00:00,171.05,171.16,170.47,170.85,2671772.0
|
|
2319,2935,2023-05-17 15:30:00+00:00,170.84,171.27,170.73,171.07,2057183.0
|
|
2320,2936,2023-05-17 16:00:00+00:00,171.07,171.16,170.83,171.14,1174713.0
|
|
2321,2937,2023-05-17 16:30:00+00:00,171.14,171.74,170.96,171.63,2407718.0
|
|
2322,2938,2023-05-17 17:00:00+00:00,171.64,172.12,171.6,172.04,2478725.0
|
|
2323,2939,2023-05-17 17:30:00+00:00,172.04,172.86,171.86,172.83,3707383.0
|
|
2324,2940,2023-05-17 18:00:00+00:00,172.83,172.85,172.24,172.41,2479340.0
|
|
2325,2941,2023-05-17 18:30:00+00:00,172.42,172.45,171.95,172.13,1980380.0
|
|
2326,2942,2023-05-17 19:00:00+00:00,172.13,172.59,171.94,172.35,2271619.0
|
|
2327,2943,2023-05-17 19:30:00+00:00,172.36,172.93,172.32,172.65,4512919.0
|
|
2328,2944,2023-05-17 20:00:00+00:00,172.63,172.75,172.6,172.69,7652301.0
|
|
2329,2945,2023-05-17 20:30:00+00:00,172.68,172.71,172.64,172.7,31116.0
|
|
2330,2946,2023-05-17 21:00:00+00:00,172.7,172.73,172.65,172.65,44958.0
|
|
2331,2947,2023-05-17 21:30:00+00:00,172.65,172.7,172.63,172.67,5536.0
|
|
2332,2948,2023-05-17 22:00:00+00:00,172.67,172.67,172.61,172.66,9307.0
|
|
2333,2949,2023-05-17 22:30:00+00:00,172.68,172.68,172.62,172.64,4194.0
|
|
2334,2950,2023-05-17 23:00:00+00:00,172.64,172.68,172.61,172.64,4027.0
|
|
2335,2951,2023-05-17 23:30:00+00:00,172.69,172.72,172.54,172.72,18799.0
|
|
2336,2952,2023-05-18 08:00:00+00:00,172.84,173.0,172.76,172.86,10228.0
|
|
2337,2953,2023-05-18 08:30:00+00:00,172.85,172.85,172.8,172.8,2680.0
|
|
2338,2954,2023-05-18 09:00:00+00:00,172.76,172.87,172.75,172.78,3861.0
|
|
2339,2955,2023-05-18 09:30:00+00:00,172.8,172.85,172.8,172.83,965.0
|
|
2340,2956,2023-05-18 10:00:00+00:00,172.77,172.84,172.77,172.81,3439.0
|
|
2341,2957,2023-05-18 10:30:00+00:00,172.84,172.92,172.81,172.81,5849.0
|
|
2342,2958,2023-05-18 11:00:00+00:00,172.81,172.92,172.77,172.78,21020.0
|
|
2343,2959,2023-05-18 11:30:00+00:00,172.77,172.85,172.69,172.79,10766.0
|
|
2344,2960,2023-05-18 12:00:00+00:00,172.89,172.92,172.43,172.73,88448.0
|
|
2345,2961,2023-05-18 12:30:00+00:00,172.63,172.65,172.22,172.39,89317.0
|
|
2346,2962,2023-05-18 13:00:00+00:00,172.39,173.2,172.38,173.09,159650.0
|
|
2347,2963,2023-05-18 13:30:00+00:00,173.0,173.5,172.58,173.09,5579070.0
|
|
2348,2964,2023-05-18 14:00:00+00:00,173.09,173.86,172.82,173.67,4022468.0
|
|
2349,2965,2023-05-18 14:30:00+00:00,173.68,174.36,173.56,174.3,4057743.0
|
|
2350,2966,2023-05-18 15:00:00+00:00,174.3,174.72,174.25,174.66,3515372.0
|
|
2351,2967,2023-05-18 15:30:00+00:00,174.67,175.01,174.53,174.81,3732649.0
|
|
2352,2968,2023-05-18 16:00:00+00:00,174.8,174.88,174.16,174.36,2910265.0
|
|
2353,2969,2023-05-18 16:30:00+00:00,174.37,174.53,174.13,174.28,1875336.0
|
|
2354,2970,2023-05-18 17:00:00+00:00,174.28,174.85,174.26,174.28,2466190.0
|
|
2355,2971,2023-05-18 17:30:00+00:00,174.28,174.44,173.76,173.82,1909302.0
|
|
2356,2972,2023-05-18 18:00:00+00:00,173.83,174.28,173.68,174.11,1791897.0
|
|
2357,2973,2023-05-18 18:30:00+00:00,174.11,174.69,174.11,174.43,1954605.0
|
|
2358,2974,2023-05-18 19:00:00+00:00,174.43,174.69,174.22,174.5,2897514.0
|
|
2359,2975,2023-05-18 19:30:00+00:00,174.51,175.24,174.48,175.07,7144820.0
|
|
2360,2976,2023-05-18 20:00:00+00:00,175.06,175.3,175.01,175.15,8682216.0
|
|
2361,2977,2023-05-18 20:30:00+00:00,175.15,175.31,175.15,175.26,55664.0
|
|
2362,2978,2023-05-18 21:00:00+00:00,175.26,175.3,175.05,175.24,71522.0
|
|
2363,2979,2023-05-18 21:30:00+00:00,175.24,175.3,175.24,175.26,23430.0
|
|
2364,2980,2023-05-18 22:00:00+00:00,175.22,176.13,175.22,175.75,109440.0
|
|
2365,2981,2023-05-18 22:30:00+00:00,175.73,175.9,175.73,175.84,22296.0
|
|
2366,2982,2023-05-18 23:00:00+00:00,175.81,175.81,175.75,175.75,20349.0
|
|
2367,2983,2023-05-18 23:30:00+00:00,175.75,175.9,175.65,175.9,35286.0
|
|
2368,2984,2023-05-19 08:00:00+00:00,175.35,175.36,175.05,175.2,18335.0
|
|
2369,2985,2023-05-19 08:30:00+00:00,175.29,175.51,175.29,175.51,4699.0
|