Canal SA【CAN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	28.2	11.3893376414	247.6	289.4	242	1081577	259.55214215	DE
4	45.8	19.9130434783	230	289.4	229	604235	250.07758185	DE
12	53.9	24.2902208202	221.9	289.4	184.1	1342829	214.79699856	DE
26	21.4	8.41194968553	254.4	327.3	184.1	1052885	240.20915653	DE
52	67	32.0881226054	208.8	327.3	184.1	1102254	236.91625511	DE
156	-14.2	-4.89655172414	290	327.3	149.95	1963985	211.83420813	DE
260	-14.2	-4.89655172414	290	327.3	149.95	1963985	211.83420813	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	275.8	5.4	2.00	272	289.39999	271.6	3499731
1780590600	270.39999	12.4	4.81	256.6	271.39999	256.6	1397534
1780504200	258	3.8	1.49	251	261.39999	251	632703
1780417800	254.2	-4.2	-1.63	257.2	260.8	250.6	395085
1780331400	258.39999	3.4	1.33	253.2	259	251.6	445118
1780072200	255	5	2.00	247.6	256	242	2537446
1779985800	250	0.8	0.32	247	250	244	711855
1779899400	249.2	-0.2	-0.08	249.4	252.2	247.8	463534
1779813000	249.4	2.8	1.14	248.8	250.2	246	609224
1779467400	246.6	4.4	1.82	241.8	246.6	241.8	341125
1779381000	242.2	-2.2	-0.90	244.4	245.8	242.2	438242
1779294600	244.4	2	0.83	240.8	244.4	239.6	404106
1779208200	242.4	0	0.00	241.6	245.8	240	475325
1779121800	242.4	5.4	2.28	231.4	243.6	231.4	500076
1778862600	237	-0.4	-0.17	235	239.8	235	332276
1778776200	237.4	6.4	2.77	236	240.6	232.6	329187
1778689800	231	1	0.43	232	233.8	230.2	350775
1778603400	230	-3.4	-1.46	232.8	232.8	229	641059
1778517000	233.4	-0.4	-0.17	231.6	236.6	231.6	286726
1778257800	233.8	1.2	0.52	230	235	230	189062
1778171400	232.6	2.6	1.13	230	234.2	229.4	283624
1778085000	230	2	0.88	229	234.4	228.4	403183
1777998600	228	-2	-0.87	226.8	230.4	226.8	650753
1777653000	230	0.6	0.26	230	230.6	227.2	175553
1777566600	229.4	1.6	0.70	226.4	234.8	225.6	513623
1777480200	227.8	-3.2	-1.39	230	232.2	224.8	320899
1777393800	231	1.6	0.70	231	249	228.4	559961
1777307400	229.4	-1.6	-0.69	231.8	233.2	223.8	456362
1777048200	231	-5.4	-2.28	234	237.2	230.2	617027
1776961800	236.4	3.8	1.63	231.8	238.2	230.2	555603
1776875400	232.6	-4.6	-1.94	236.4	238	230.8	512614
1776789000	237.2	2.4	1.02	234	238.2	234	571941
1776702600	234.8	-5.2	-2.17	239	242	234.6	469509
1776443400	240	0.6	0.25	239.4	242.4	238.8	804406
1776357000	239.4	7.4	3.19	232.8	243.2	232.8	813208
1776270600	232	-1	-0.43	232.2	236.8	230.6	5170629
1776184200	233	9.4	4.20	216.4	233	216.4	1328588
1776097800	223.6	1.8	0.81	220	225.2	220	2134145
1775838600	221.8	0.8	0.36	213.6	226.2	213.6	526657
1775752200	221	4	1.84	215.4	221	214.4	671150
1775665800	217	7	3.33	219.2	222.4	215	654166
1775579400	210	5.1	2.49	205	212	205	1880202
1775147400	204.9	3.9	1.94	198	204.9	197.9	1000998
1775061000	201	1.15	0.58	206.5	208.3	201	1020050
1774974600	199.85	-3.85	-1.89	203	204.3	199.85	1082552
1774888200	203.7	2.7	1.34	198.3	204.6	198	934045
1774632600	201	-1.1	-0.54	201.5	202.7	194.95	1331426
1774546200	202.1	-8	-3.81	207.5	210.3	202.1	1329223
1774459800	210.1	6.6	3.24	210	213.9	204.1	1107987
1774373400	203.5	6.5	3.30	193.35	205.1	193.35	1266039
1774287000	197	4.25	2.20	187.85	197.05	184.1	2315466
1774027800	192.75	2.1	1.10	191.9	195.15	186	8285320
1773941400	190.65	-8.3	-4.17	192.45	198.95	190.65	2246935
1773855000	198.95	0.8	0.40	203.7	203.7	193.95	1310889
1773768600	198.15	-11.45	-5.46	206.3	212.2	196.7	4374231
1773682200	209.6	-8.6	-3.94	217	217	204.5	6013681
1773423000	218.2	-4.8	-2.15	221.9	226.1	214.5	3069757
1773336600	223	-3.4	-1.50	227.3	233.7	220.1	3689493
1773250200	226.4	-69.5	-23.49	273.5	273.5	226.4	4596176
1773163800	295.89999	12.9	4.56	284.6	295.89999	284.6	859660
1773077400	283	-0.8	-0.28	275.7	283.2	273.39999	657737
1772818200	283.8	-7	-2.41	293.7	293.7	283.8	527907
1772731800	290.8	-5.8	-1.96	297.89999	298.3	290.8	383918
1772645400	296.6	5.3	1.82	289.5	296.6	287.39999	695099
1772559000	291.3	-7.4	-2.48	294.39999	294.39999	282.89999	676942
1772472600	298.7	-10	-3.24	301.8	308.5	298	583938
1772213400	308.7	3.8	1.25	302.3	310	299.1	766923
1772127000	304.89999	0.9	0.30	302.3	305.39999	300	328065
1772040600	304	4	1.33	300	304	299.3	515317
1771954200	300	1	0.33	298	301.89999	296.6	598398
1771867800	299	-5	-1.64	303.3	305.89999	298.3	611530
1771608600	304	-0.1	-0.03	301	305.1	299.8	391345
1771522200	304.1	-1	-0.33	304.5	306.2	299.5	394812
1771435800	305.1	3.3	1.09	301.6	305.1	299.8	689392
1771349400	301.8	9	3.07	294.5	301.8	291	885202
1771263000	292.8	-7.2	-2.40	300	301.5	292.8	949902
1771003800	300	-6	-1.96	303.89999	305.2	293.39999	1662962
1770917400	306	-2	-0.65	302.89999	312.8	302.89999	990591
1770831000	308	-10	-3.14	314.3	314.3	303.3	1370032
1770744600	318	0.3	0.09	317.8	320	316.6	537121
1770658200	317.7	3.5	1.11	314.2	319	314.2	472217
1770399000	314.2	-4.2	-1.32	315	315.7	307.89999	896804
1770312600	318.39999	-8.2	-2.51	325.2	326	313.7	516774
1770226200	326.6	1.6	0.49	325	326.6	320.89999	462414
1770139800	325	2	0.62	322	327.3	321.1	924121
1770053400	323	6	1.89	313.8	323	313.8	699949
1769794200	317	4	1.28	313.1	320	308.89999	1020375
1769707800	313	36	13.00	288.2	319	288.2	4387822
1769621400	277	-1	-0.36	278.3	278.6	274	443218
1769535000	278	1.7	0.62	277.89999	279.39999	274.39999	833122
1769448600	276.3	4.2	1.54	268.8	277	267.89999	554554
1769189400	272.1	6	2.25	267.39999	272.1	263.5	289865
1769103000	266.1	1.6	0.60	263.5	267.89999	263.5	424998
1769016600	264.5	2	0.76	263.8	266.2	259.2	268588
1768930200	262.5	-2.5	-0.94	265	265.6	260.6	398127
1768843800	265	-7	-2.57	268.39999	269.1	265	392902
1768584600	272	0.7	0.26	267.89999	272.5	267.89999	342852
1768498200	271.3	0.8	0.30	272.89999	272.89999	266.2	138409
1768411800	270.5	-1.2	-0.44	271.5	275	268.89999	393921
1768325400	271.7	0.9	0.33	269.7	271.7	266.5	337252
1768239000	270.8	-3.2	-1.17	264.1	272.2	264.1	284170
1767979800	274	2.3	0.85	268.8	276	268.8	341415
1767893400	271.7	-3.1	-1.13	263.2	273.8	263.2	376659
1767807000	274.8	2.8	1.03	273	276.89999	268.5	674015
1767720600	272	-1.2	-0.44	269.3	275.2	269.3	301366
1767634200	273.2	11.2	4.27	264.3	277.8	263	1815491
1767375000	262	-4.6	-1.73	265.3	266.2	260.7	275413
1767202200	266.6	-1.9	-0.71	267	267.7	263.5	142324
1767115800	268.5	4	1.51	265	269.6	264.39999	967443
1767029400	264.5	2.3	0.88	249.9	265.39999	249.9	312946
1766597400	262.2	0.5	0.19	261.89999	265.39999	261.2	656750
1766511000	261.7	3.6	1.39	262	262.7	257.8	897836
1766424600	258.1	2.6	1.02	254.4	260.3	253.8	998012
1766165400	255.5	4.1	1.63	250	255.6	247.7	1344205
1766079000	251.4	5.1	2.07	244.9	251.4	241.5	1072900
1765992600	246.3	2.3	0.94	243	249.7	240.9	1417553
1765906200	244	-1.7	-0.69	246.2	246.2	243.2	1386407
1765819800	245.7	-1.6	-0.65	247.1	248	245	310808
1765560600	247.3	-1.1	-0.44	246	250.2	244.5	227977
1765474200	248.4	-3.1	-1.23	250.4	252.8	247.4	323662
1765387800	251.5	1.1	0.44	240.7	254.5	238.6	565145
1765301400	250.4	-0.1	-0.04	246.3	254	246.3	565859
1765215000	250.5	-5.4	-2.11	251.5	255.3	248.4	784174
1764955800	255.9	-1.5	-0.58	254.4	258.1	253.4	413191
1764869400	257.39999	1.8	0.70	255	257.39999	250.3	583009
1764783000	255.6	-1.1	-0.43	255.4	257.2	253.6	322249
1764696600	256.7	-4.6	-1.76	260.8	263.1	255.2	1030478
1764610200	261.3	-5.4	-2.02	263.89999	265	257.6	797691
1764351000	266.7	12.2	4.79	254.6	266.7	254.6	2715689
1764264600	254.5	-3.1	-1.20	258	258	253.5	332975
1764178200	257.6	3.2	1.26	254.4	258	253.3	1652256
1764091800	254.4	8.2	3.33	247	254.4	247	1258618
1764005400	246.2	-1.4	-0.57	246.3	255.5	245	2503022
1763746200	247.6	16.8	7.28	230.6	252.9	230.5	2395109
1763659800	230.8	2.8	1.23	228.7	232.4	226.1	1990794
1763573400	228	0.5	0.22	227	228.4	221.4	2075018
1763487000	227.5	-1	-0.44	226	231.2	226	1574240
1763400600	228.5	1.2	0.53	226.6	230.8	226.4	503582
1763141400	227.3	-2.7	-1.17	225.1	229.4	218.9	1202195
1763055000	230	-2.1	-0.90	229.5	233	227.2	496462
1762968600	232.1	0.1	0.04	229.9	236.5	229.1	680244
1762882200	232	1.4	0.61	230	233.3	230	893052
1762795800	230.6	0.4	0.17	231.5	233.4	230.6	485255
1762536600	230.2	-0.4	-0.17	230	233.6	229	311741
1762450200	230.6	-4.8	-2.04	233	235.2	230.6	336867
1762363800	235.4	2.5	1.07	229.9	235.8	229.9	699674
1762277400	232.9	-3.7	-1.56	235	236	231.9	596792
1762191000	236.6	-3.1	-1.29	237.9	244.5	236.6	544490
1761931800	239.7	1.7	0.71	235.8	240.8	235.6	580633
1761845400	238	-2	-0.83	241.2	244.4	238	839196
1761759000	240	-3.7	-1.52	237.7	245.1	237.7	2496483
1761672600	243.7	3.8	1.58	239	245.4	239	539115
1761586200	239.9	0.7	0.29	239	242	237.4	296493
1761323400	239.2	0.5	0.21	238	240	232.7	411537
1761237000	238.7	3.8	1.62	238	239.5	233.8	621420
1761150600	234.9	0.4	0.17	233.3	239.1	233.3	979122
1761064200	234.5	-2.4	-1.01	235.5	240.1	234.5	504276
1760977800	236.9	1.3	0.55	235	241.6	233.3	564258
1760718600	235.6	-2.9	-1.22	235	238.9	233.9	515854
1760632200	238.5	-1.4	-0.58	238.7	245.8	233.3	815671
1760545800	239.9	1.7	0.71	242.9	243.8	239.9	710146
1760459400	238.2	1.3	0.55	233.4	242.5	233.4	585474
1760373000	236.9	10.7	4.73	225	236.9	225	418566
1760113800	226.2	-5.1	-2.20	228.7	233	226.2	1556092
1760027400	231.3	-2.4	-1.03	232.6	241.6	231.2	979675
1759941000	233.7	-2	-0.85	232.6	236.5	232.6	722235
1759854600	235.7	0	0.00	234.6	237.3	233.6	875839
1759768200	235.7	-1.7	-0.72	238.7	240	235.3	526693
1759509000	237.4	-3.9	-1.62	240.9	245.7	234.6	1231111
1759422600	241.3	-5.2	-2.11	246.2	246.5	239.9	533461
1759336200	246.5	1.5	0.61	242.6	247.4	241.5	621592
1759249800	245	1.6	0.66	238.6	247.2	238.6	614519
1759163400	243.4	2	0.83	240.3	246.7	239.7	495177
1758904200	241.4	5	2.12	235.5	241.4	235.3	763768
1758817800	236.4	1.8	0.77	243.7	247.6	234.6	1252395
1758731400	234.6	-1.4	-0.59	232.1	237.2	231.3	11056158
1758645000	236	-0.8	-0.34	236.8	238.4	234.4	247975
1758558600	236.8	-0.6	-0.25	234.6	241	233.9	374836
1758299400	237.4	-7.3	-2.98	238.5	243.9	235.4	1083355
1758213000	244.7	0.5	0.20	245.1	248.7	236.3	259572
1758126600	244.2	1.5	0.62	242.7	245.8	234.7	203233
1758040200	242.7	-4.5	-1.82	243.5	246.6	237.8	285578
1757953800	247.2	12	5.10	233.6	249.9	233.6	742553
1757694600	235.2	-7.3	-3.01	240.8	242.5	234.7	988170
1757608200	242.5	0.3	0.12	242.1	244	241.6	243211
1757521800	242.2	-2.7	-1.10	243	246.1	242.1	363437
1757435400	244.9	0.6	0.25	247	247	241.8	364393
1757349000	244.3	1.3	0.53	243	245	231.5	380440
1757089800	243	6.1	2.57	231.8	243.1	231.2	997409
1757003400	236.9	11.6	5.15	222	238.5	222	770507
1756917000	225.3	0.3	0.13	214.3	228	213.6	832723
1756830600	225	-3.5	-1.53	228.2	228.2	223.6	1011055
1756744200	228.5	2.7	1.20	225.1	228.5	224.7	329337
1756485000	225.8	-6.5	-2.80	230.1	232.2	225	553638
1756398600	232.3	2.1	0.91	228.9	233.2	228.8	834698
1756312200	230.2	-0.2	-0.09	237.7	237.7	229.1	515573
1756225800	230.4	-10.9	-4.52	238.3	238.5	229.7	1354501
1755880200	241.3	-0.2	-0.08	238.8	243.2	238.4	434789
1755793800	241.5	3.6	1.51	237.5	241.8	234.9	354256
1755707400	237.9	1.1	0.46	232.7	237.9	232.7	934204
1755621000	236.8	-1.9	-0.80	237	239.1	235	622361
1755534600	238.7	-1.6	-0.67	241.2	241.4	236.4	333187
1755275400	240.3	-0.2	-0.08	239.3	244	239.3	362052
1755189000	240.5	0.9	0.38	236	242.5	236	321837
1755102600	239.6	-0.4	-0.17	236.3	243	236	1303763
1755016200	240	-5.3	-2.16	243.9	245.5	236.1	704723
1754929800	245.3	5.3	2.21	240	245.3	238.9	359304
1754670600	240	-2.5	-1.03	240.1	241.7	238	492802
1754584200	242.5	4.2	1.76	238.1	243.4	238	958104
1754497800	238.3	-9.3	-3.76	248	248	238.3	615317
1754411400	247.6	0	0.00	248	253	246.9	754606
1754325000	247.6	-2.3	-0.92	248.4	251.6	245	418074
1754065800	249.9	8.9	3.69	241	249.9	240.4	584183
1753979400	241	-4.6	-1.87	243.7	250.2	224.3	2775115
1753893000	245.6	-2.7	-1.09	248.2	252.2	241.1	1613152
1753806600	248.3	18.7	8.14	231	248.3	222.3	6113848
1753720200	229.6	0.6	0.26	227.4	229.6	226	680341
1753461000	229	-2	-0.87	231	232.9	228.6	872920
1753374600	231	1	0.43	229.9	232.8	229.5	830024
1753288200	230	4.3	1.91	225.9	230.4	225.1	541890
1753201800	225.7	0.7	0.31	220	229.9	220	962374
1753115400	225	-9.2	-3.93	235	235	224.2	861285
1752856200	234.2	5.7	2.49	229.7	235.4	228.5	693806
1752769800	228.5	-1	-0.44	226.2	232.8	226.2	351745
1752683400	229.5	-0.6	-0.26	227.2	233.3	227.2	354332
1752597000	230.1	-2.9	-1.24	233.4	234	229.8	517741
1752510600	233	3.8	1.66	225.2	233	225.2	328906
1752251400	229.2	-0.6	-0.26	230	230.9	228.1	425354
1752165000	229.8	1.2	0.52	226.3	232.8	226.3	647347
1752078600	228.6	-6.4	-2.72	226.9	231.9	226.2	1321126
1751992200	235	3.8	1.64	229.4	236	228.1	503445
1751905800	231.2	3.3	1.45	226.9	231.2	215.7	337308
1751646600	227.9	2.5	1.11	224.5	228	221	567863
1751560200	225.4	-2.7	-1.18	227.9	230.5	225.4	709375
1751473800	228.1	-1.3	-0.57	227.6	230.2	224.4	973347
1751387400	229.4	1.6	0.70	227.4	229.5	223.5	7778609
1751301000	227.8	1.7	0.75	230	230.1	225.8	671903
1751041800	226.1	6.6	3.01	219	226.1	218	334701
1750955400	219.5	-1.5	-0.68	222	222.9	217.7	571478
1750869000	221	-4.2	-1.87	224.2	226.1	220.4	606879
1750782600	225.2	0.8	0.36	220.9	228	220.9	400287
1750696200	224.4	0.3	0.13	222.9	227.2	220.9	395425
1750437000	224.1	2.2	0.99	220.5	226	220.5	3286915
1750350600	221.9	-2.3	-1.03	216.4	224.2	216.4	464003
1750264200	224.2	-4.5	-1.97	228.5	228.8	224.1	1063499
1750177800	228.7	2	0.88	226	231.5	223.6	641064
1750091400	226.7	6.5	2.95	220	228.4	215.2	1184216
1749832200	220.2	-7.2	-3.17	226.3	226.3	217.7	915563
1749745800	227.4	0.7	0.31	225	230.4	224.5	681215
1749659400	226.7	5.4	2.44	221	226.7	220.8	17155773
1749573000	221.3	-0.7	-0.32	222.2	223.4	219.1	1564099
1749486600	222	-0.7	-0.31	222.9	224	220.1	788623
1749227400	222.7	22	10.96	200	222.7	200	3725415
1749141000	200.7	-3.3	-1.62	208.8	208.8	200	3824153
1749054600	204	-8.7	-4.09	212.5	213.3	204	1737900
1748968200	212.7	2.7	1.29	209.9	212.7	208.4	812085
1748881800	210	1.1	0.53	207	210.9	207	907974
1748622600	208.9	-0.9	-0.43	206.6	211.4	206.6	2398735
1748536200	209.8	2.3	1.11	208	210.3	207.7	951945
1748449800	207.5	-3.4	-1.61	210.7	211.4	207.2	953897
1748363400	210.9	7.9	3.89	203.8	210.9	202.3	3063090
1748017800	203	0	0.00	205	207.9	201	1287050
1747931400	203	4.55	2.29	197.55	204.9	197.55	936949
1747845000	198.45	3.45	1.77	193.7	200.4	191.3	1440390
1747758600	195	1.5	0.78	194.4	196.6	192	480524
1747672200	193.5	-1.3	-0.67	192.6	194	188.1	875914
1747413000	194.8	3.15	1.64	191	197.6	190.4	1400250
1747326600	191.65	15.95	9.08	177	191.65	176.7	1817072
1747240200	175.7	-1.2	-0.68	177.45	178.3	174.35	5262517
1747153800	176.9	1.15	0.65	180	182.3	175.75	2060410
1747067400	175.75	8.1	4.83	168	176.95	167.4	1326199
1746808200	167.65	-1.25	-0.74	168.9	172.6	167.3	1111630
1746721800	168.9	5.15	3.15	164.85	168.9	160.05	4916492
1746635400	163.75	1.25	0.77	161.3	166.19999	161.3	750617
1746549000	162.5	-6.55	-3.87	166	174.65	161.3	1256647
1746203400	169.05	-3.2	-1.86	171.5	174.25	167.9	891694
1746117000	172.25	1.75	1.03	167.65	172.25	167.25	618224
1746030600	170.5	-2.5	-1.45	172.3	174.6	166.69999	2288961
1745944200	173	0.8	0.46	177.4	177.4	170.25	716378
1745857800	172.2	0.65	0.38	172.9	179	167.6	646231
1745598600	171.55	-2.95	-1.69	176	178	171.55	937685
1745512200	174.5	3.1	1.81	171.7	174.65	169.05	945858
1745425800	171.4	6.3	3.82	166	175	164.25	1245754
1745339400	165.1	2.25	1.38	162.44999	166.1	160.05	849768
1744907400	162.85	3.2	2.00	157.9	163.19999	157.9	1096729
1744821000	159.65	-2.4	-1.48	157.85	161.75	156.69999	1276439
1744734600	162.05	5.05	3.22	157.1	162.9	157.1	3329925
1744648200	157	4.6	3.02	154.35	159.15	150.8	1178436
1744389000	152.4	0.35	0.23	154.55	155.35	149.94999	2092055
1744302600	152.05	1.9	1.27	157.5	164.4	151.35	2368742
1744216200	150.15	-7.45	-4.73	157.65	157.9	150.15	2638526
1744129800	157.6	2.4	1.55	155.3	159.44999	153.9	1231563
1744043400	155.19999	-12.7	-7.56	157.5	163.3	151.3	3034437
1743784200	167.9	-9.55	-5.38	176.45	180.7	160	3364275
1743697800	177.45	-0.7	-0.39	175	179.55	174.1	1663027
1743611400	178.15	-1.3	-0.72	178.3	181.25	175.05	976372
1743525000	179.45	-4.55	-2.47	183.2	185.45	178.6	2121365
1743438600	184	-10.5	-5.40	192.25	194.2	181.85	3832449
1743183000	194.5	-1.9	-0.97	194.75	196.8	191.8	1405479
1743096600	196.4	-0.55	-0.28	198	198	194.75	1360510
1743010200	196.95	4.6	2.39	192.15	199.55	191.4	2018109
1742923800	192.35	3.2	1.69	188.95	193.1	187.7	2175258
1742837400	189.15	5.15	2.80	183.95	189.15	183.95	9851673
1742578200	184	-0.55	-0.30	182.65	185.7	180.5	6857728
1742491800	184.55	-0.45	-0.24	184.05	186	182.05	1954317
1742405400	185	4.15	2.29	181.95	185.25	179.85	1209845
1742319000	180.85	1.9	1.06	178.7	181.5	177.5	10455563
1742232600	178.95	1.3	0.73	177	179.2	175.05	1143000
1741973400	177.65	2.5	1.43	175.65	178.95	174.65	1370186
1741887000	175.15	-0.9	-0.51	173.5	179.95	172.9	1934163
1741800600	176.05	2.15	1.24	174.1	176.05	170.75	2630416
1741714200	173.9	1.35	0.78	171.8	175.6	170	2608672
1741627800	172.55	-5.85	-3.28	177.55	179.95	166.4	2802867
1741368600	178.4	1.85	1.05	176.3	180	173.4	4460791
1741282200	176.55	9.8	5.88	169.2	178.6	169	2207579
1741195800	166.75	-4.25	-2.49	170.65	176.6	166.75	2957050
1741109400	171	-3.8	-2.17	172.7	179.8	169.65	2657083
1741023000	174.8	0.8	0.46	173.1	180	172.2	2227913
1740763800	174	-3.65	-2.05	175	179	172.65	8110024
1740677400	177.65	-2	-1.11	180.7	181.2	176.2	2903177
1740591000	179.65	-4.9	-2.66	185.1	187	179.05	3181301
1740504600	184.55	-0.6	-0.32	184	187.1	183	1196531
1740418200	185.15	1.55	0.84	183.6	187.7	183.6	1174437
1740159000	183.6	-4.8	-2.55	189	190.4	181.7	2807677
1740072600	188.4	-1.2	-0.63	188.9	190.7	186.5	2625481
1739986200	189.6	1.2	0.64	188.6	193.2	187.6	1595654
1739899800	188.4	-2	-1.05	190.7	192.4	188.4	4628650
1739813400	190.4	-0.45	-0.24	190.85	193	190.4	1157020
1739554200	190.85	4.45	2.39	186.95	191.95	184.15	1782459
1739467800	186.4	0.25	0.13	186.5	188.3	184.45	1966042
1739381400	186.15	0.8	0.43	184.3	193.3	182.05	1827771
1739295000	185.35	-5.65	-2.96	189.6	191	181.35	2449771
1739208600	191	1	0.53	190.8	194.55	187	2021690
1738949400	190	1.55	0.82	188	192.6	186.6	1400818
1738863000	188.45	-1.55	-0.82	185.6	193.85	184.6	2853743
1738776600	190	5	2.70	182.55	190.65	180.55	3918870
1738690200	185	-4	-2.12	184.2	191.05	184.2	2203391
1738603800	189	5.25	2.86	179.45	191.6	177.25	3091823
1738344600	183.75	-1.25	-0.68	185	185.95	180.65	5413518
1738258200	185	1	0.54	184.35	187	183.85	3046321
1738171800	184	-6.7	-3.51	188.4	191.95	184	1461601
1738085400	190.7	0.6	0.32	192	194.5	188.3	1541749
1737999000	190.1	-1.3	-0.68	189.8	192.9	183.9	4228797
1737739800	191.4	-3.6	-1.85	194	195.9	191.1	8701977
1737653400	195	-11.3	-5.48	201.4	204	193	5759743
1737567000	206.3	6.3	3.15	200	208.7	199.3	2135417
1737480600	200	1.3	0.65	195.2	201	190	1952158
1737394200	198.7	-1.9	-0.95	199	202.8	198.7	2426553
1737135000	200.6	4.8	2.45	194.9	203.6	194.6	2924847
1737048600	195.8	-1.6	-0.81	199	199	192	2935935
1736962200	197.4	-0.3	-0.15	198	200.8	187.6	2897412
1736875800	197.7	2	1.02	193.3	199.1	192.4	1958092
1736789400	195.7	-4.9	-2.44	198.2	203	190.8	3441781
1736530200	200.6	3.2	1.62	196	204.6	196	3240736
1736443800	197.4	3.1	1.60	194	200.6	190.4	5150982
1736357400	194.3	-11.3	-5.50	206	206	194.3	9016489
1736271000	205.6	-4.4	-2.10	206.8	214.2	205.6	2892851
1736184600	210	6	2.94	204	210.8	199.2	3517748
1735925400	204	1	0.49	200.6	207.8	199.6	2118717
1735839000	203	0	0.00	200.4	203.6	197.9	9919919
1735666200	203	8	4.10	195	204.2	192.5	929322
1735579800	195	0.3	0.15	193.3	196.4	188.8	4465029
1735320600	194.7	3.4	1.78	190	198.8	188.1	3868292
1735061400	191.3	-5.05	-2.57	196.2	198.5	191.3	2264860
1734975000	196.35	-4.65	-2.31	193.65	202.9	193.05	4581044
1734715800	201	4.8	2.45	194.5	202.4	186.1	23211539
1734629400	196.2	-35.7	-15.39	227.2	229.8	187	21212863
1734543000	231.9	20.85	9.88	215.5	232.95	207.85	12798676
1734456600	211.05	-15.35	-6.78	230.1	236.8	206.05	18284114