KissMeData/035760/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,60700,61300,63000,60200,70280,4306825800,00,0.00,N,5,-1300,
20250227,62000,61300,62400,59600,53845,3310729800,00,0.00,N,2,800,
20250226,61200,63000,63100,61100,86613,5351021200,00,0.00,N,5,-1200,
20250225,62400,61300,63000,61300,118411,7372216400,00,0.00,N,2,1100,
20250224,61300,60900,62100,60500,110831,6787452600,00,0.00,N,5,-400,
20250221,61700,60900,62100,59900,187585,11455260600,00,0.00,N,2,1100,
20250220,60600,58900,64500,58600,687753,42540680200,00,0.00,N,2,4400,
20250219,56200,55100,56200,54900,69931,3887158400,00,0.00,N,2,1000,
20250218,55200,55000,55200,54400,67284,3682339300,00,0.00,N,2,200,
20250217,55000,56400,56400,54800,71677,3963261300,00,0.00,N,5,-1300,
20250214,56300,56100,56900,55500,69898,3919190900,00,0.00,N,2,400,
20250213,55900,59500,59500,55500,207382,11677509000,00,0.00,N,5,-2600,
20250212,58500,57000,60000,56200,117304,6811987400,00,0.00,N,2,1500,
20250211,57000,56500,57300,56000,67623,3824989800,00,0.00,N,2,900,
20250210,56100,54900,57400,54800,72672,4120040000,00,0.00,N,2,700,
20250207,55400,54400,56100,54000,69149,3841238900,00,0.00,N,2,1000,
20250206,54400,54100,55300,53600,63303,3459651600,00,0.00,N,2,300,
20250205,54100,54400,55400,53700,71306,3870439500,00,0.00,N,5,-500,
20250204,54600,54800,55300,53800,78779,4306761500,00,0.00,N,2,800,
20250203,53800,52800,54000,51900,61849,3276675300,00,0.00,N,2,200,
20250131,53600,53000,54700,52700,58505,3141779100,00,0.00,N,2,700,
20250124,52900,53100,53500,52500,41396,2194976400,00,0.00,N,2,300,
20250123,52600,53000,54900,52500,72370,3863039500,00,0.00,N,5,-200,
20250122,52800,53100,53500,52300,53285,2808817600,00,0.00,N,5,-200,
20250121,53000,53500,54100,52600,30978,1645121900,00,0.00,N,3,0,
20250120,53000,54200,54200,52900,56287,2996874600,00,0.00,N,5,-1500,
20250117,54500,54100,54900,53900,41376,2252805200,00,0.00,N,2,300,
20250116,54200,54100,54600,53600,41295,2233469400,00,0.00,N,2,800,
20250115,53400,54600,54600,53100,60536,3241221200,00,0.00,N,5,-1100,
20250114,54500,52600,54600,52400,97184,5196407200,00,0.00,N,2,2600,
20250113,51900,53600,53800,51400,119628,6244550900,00,0.00,N,5,-2200,
20250110,54100,54900,57200,53900,80913,4439784500,00,0.00,N,5,-800,
20250109,54900,54200,55400,53600,97232,5310749400,00,0.00,N,2,600,
20250108,54300,54700,55100,53800,76467,4150819200,00,0.00,N,5,-900,
20250107,55200,55200,56200,55200,52802,2939479200,00,0.00,N,2,100,
20250106,55100,54300,55500,54300,40339,2223477600,00,0.00,N,2,400,
20250103,54700,53800,55800,53700,62004,3380225900,00,0.00,N,2,1000,
20250102,53700,53900,54700,52600,68409,3665773300,00,0.00,N,3,0,
20241230,53700,53900,55600,53700,45214,2460726400,00,0.00,N,5,-800,
20241227,54500,55500,55700,53400,86753,4681196700,00,0.00,N,5,-1200,
20241226,55700,57600,58200,55600,86845,4904429100,00,0.00,N,5,-600,
20241224,56300,59500,59600,56100,117821,6732225300,00,0.00,N,5,-3000,
20241223,59300,59800,60500,58300,67033,3951787400,00,0.00,N,5,-100,
20241220,59400,60700,61200,58100,77337,4556510900,00,0.00,N,5,-1300,
20241219,60700,60600,61700,59700,45081,2743116500,00,0.00,N,5,-1000,
20241218,61700,60500,62200,60000,56949,3478172000,00,0.00,N,2,1700,
20241217,60000,61700,62300,59800,71976,4363664600,00,0.00,N,5,-1200,
20241216,61200,63100,63100,60600,69022,4246469500,00,0.00,N,5,-1900,
20241213,63100,59300,63100,59200,101369,6278536900,00,0.00,N,2,4500,
20241212,58600,59500,60300,58600,98623,5807870000,00,0.00,N,5,-800,
20241211,59400,58100,59900,57600,49071,2902994500,00,0.00,N,2,700,
20241210,58700,57700,60400,57700,75321,4434186400,00,0.00,N,2,1700,
20241209,57000,60000,60300,56700,118233,6812091300,00,0.00,N,5,-3900,
20241206,60900,62000,62000,59000,79746,4786537300,00,0.00,N,5,-300,
20241205,61200,62600,63000,60400,75916,4655760400,00,0.00,N,5,-1500,
20241204,62700,63900,65800,62600,90539,5794757400,00,0.00,N,5,-3100,
20241203,65800,64800,66900,63200,119242,7822169800,00,0.00,N,2,2000,
20241202,63800,65500,65500,63500,39933,2562343100,00,0.00,N,5,-900,
20241129,64700,64100,65800,62800,56638,3655992200,00,0.00,N,5,-300,
20241128,65000,64400,67900,64300,166668,10996378400,00,0.00,N,2,1600,
20241127,63400,62800,64200,62600,91967,5833673800,00,0.00,N,2,600,
20241126,62800,60100,64000,60100,116300,7310321000,00,0.00,N,2,2100,
20241125,60700,60200,61600,60200,57477,3502194100,00,0.00,N,2,500,
20241122,60200,61000,61200,60100,33105,2002282400,00,0.00,N,5,-300,
20241121,60500,60000,61600,59200,49396,2997594800,00,0.00,N,2,400,
20241120,60100,60100,62400,59200,57159,3476910800,00,0.00,N,3,0,
20241119,60100,62000,62700,59100,84490,5098629400,00,0.00,N,3,0,
20241118,60100,57100,60900,56900,81789,4888862400,00,0.00,N,2,2800,
20241115,57300,56900,58400,54700,83568,4750567100,00,0.00,N,5,-600,
20241114,57900,55200,57900,55100,65410,3697139300,00,0.00,N,2,3300,
20241113,54600,54400,55900,53900,92647,5091560200,00,0.00,N,2,600,
20241112,54000,54100,55000,52800,120333,6441165300,00,0.00,N,5,-500,
20241111,54500,57500,58700,54400,105466,5835424100,00,0.00,N,5,-3300,
20241108,57800,58900,60800,57800,156758,9238977800,00,0.00,N,5,-300,
20241107,58100,63100,65000,56800,252750,14935222700,00,0.00,N,5,-5300,
20241106,63400,65400,66100,63400,65361,4197092500,00,0.00,N,5,-2000,
20241105,65400,62000,66200,61700,145256,9440625500,00,0.00,N,2,3500,
20241104,61900,62200,63600,61400,89983,5616198300,00,0.00,N,2,400,
20241101,61500,62800,63300,61400,50866,3159556400,00,0.00,N,5,-1400,
20241031,62900,62000,62900,60900,42159,2627035600,00,0.00,N,2,900,
20241030,62000,63000,63200,61700,19898,1242181800,00,0.00,N,5,-1000,
20241029,63000,62000,63000,61600,32941,2049184100,00,0.00,N,2,1000,
20241028,62000,61300,62300,61300,23187,1436121600,00,0.00,N,2,700,
20241025,61300,62500,62500,60400,40242,2461989400,00,0.00,N,5,-600,
20241024,61900,63000,63000,61100,67901,4184420600,00,0.00,N,5,-500,
20241023,62400,62600,63000,61300,41937,2614784600,00,0.00,N,2,600,
20241022,61800,63100,63600,61500,36792,2287773800,00,0.00,N,5,-600,
20241021,62400,61900,64200,61900,53333,3367748000,00,0.00,N,2,700,
20241018,61700,63100,63300,61700,65562,4093204900,00,0.00,N,5,-1000,
20241017,62700,62500,63800,62200,79669,4996711800,00,0.00,N,2,300,
20241016,62400,63500,64400,62200,71176,4473304100,00,0.00,N,5,-1500,
20241015,63900,63700,64000,63000,123701,7853707000,00,0.00,N,2,600,
20241014,63300,62800,63800,62200,55632,3502091700,00,0.00,N,2,600,
20241011,62700,64200,64600,62600,52647,3331475000,00,0.00,N,5,-1400,
20241010,64100,63700,64300,62500,99708,6328490500,00,0.00,N,2,500,
20241008,63600,67800,68200,63500,148865,9645187000,00,0.00,N,5,-4000,
20241007,67600,68600,69000,67300,80025,5433523400,00,0.00,N,5,-1100,
20241004,68700,69600,70000,67800,63332,4371557600,00,0.00,N,5,-300,
20241002,69000,68700,70400,68300,69301,4803906200,00,0.00,N,5,-1100,
20240930,70100,73500,73500,70000,54876,3898138500,00,0.00,N,5,-2700,
20240927,72800,71000,73300,70600,71390,5172397000,00,0.00,N,2,1200,
20240926,71600,68800,71600,68800,66876,4719989200,00,0.00,N,2,2900,
20240925,68700,70100,70200,68700,65226,4527260600,00,0.00,N,5,-800,
20240924,69500,71100,71500,68900,117218,8190997500,00,0.00,N,5,-1600,
20240923,71100,72200,72800,70500,55277,3932908400,00,0.00,N,5,-1100,
20240920,72200,72000,72400,70800,55449,3965273500,00,0.00,N,2,600,
20240919,71600,71900,74500,70300,100221,7205120400,00,0.00,N,2,200,
20240913,71400,73400,73500,70800,82994,5930419800,00,0.00,N,5,-1400,
20240912,72800,73500,74700,72800,75322,5520636800,00,0.00,N,5,-500,
20240911,73300,74600,75700,72500,39272,2906610500,00,0.00,N,5,-1300,
20240910,74600,75200,75900,74000,35343,2649856600,00,0.00,N,5,-1300,
20240909,75900,73800,76400,73200,38038,2859991500,00,0.00,N,2,1800,
20240906,74100,76000,76000,74100,29390,2193591700,00,0.00,N,5,-1900,
20240905,76000,71000,76900,71000,111162,8391435400,00,0.00,N,2,5000,
20240904,71000,74200,74300,70400,136405,9744468700,00,0.00,N,5,-2500,
20240903,73500,72000,74200,71600,52097,3818055000,00,0.00,N,2,2200,
20240902,71300,72600,72900,71000,33911,2428231300,00,0.00,N,5,-1300,
20240830,72600,73500,73800,72600,21906,1603076800,00,0.00,N,5,-900,
20240829,73500,72000,73900,72000,25184,1844220700,00,0.00,N,2,100,
20240828,73400,73400,74500,73000,21948,1613608400,00,0.00,N,5,-500,
20240827,73900,75000,75000,72600,61985,4560715100,00,0.00,N,5,-1100,
20240826,75000,76900,77600,74700,34747,2621753500,00,0.00,N,5,-1900,
20240823,76900,77200,77900,76500,17675,1362431300,00,0.00,N,5,-300,
20240822,77200,77000,78900,76700,52476,4087993100,00,0.00,N,5,-100,
20240821,77300,75200,77500,75200,20027,1543268000,00,0.00,N,2,1400,
20240820,75900,75100,76700,75100,24887,1895307900,00,0.00,N,2,300,
20240819,75600,75700,77700,74500,48559,3682552200,00,0.00,N,2,500,
20240816,75100,77200,77400,75100,36024,2752598700,00,0.00,N,5,-700,
20240814,75800,76100,77700,75300,62926,4798013900,00,0.00,N,5,-100,
20240813,75900,77300,78300,75600,38788,2973718800,00,0.00,N,5,-2100,
20240812,78000,77600,78800,76000,53850,4171582900,00,0.00,N,2,200,
20240809,77800,78500,79900,76800,117066,9227877600,00,0.00,N,5,-800,
20240808,78600,70500,79200,70500,202413,15369718600,00,0.00,N,2,7400,
20240807,71200,70100,73600,70000,50125,3608187700,00,0.00,N,5,-100,
20240806,71300,75600,76300,71100,109637,7947700900,00,0.00,N,5,-2300,
20240805,73600,74500,74800,70000,145788,10606466000,00,0.00,N,5,-1600,
20240802,75200,76600,77300,74800,69314,5272697400,00,0.00,N,5,-1300,
20240801,76500,76500,77600,76200,24343,1873774100,00,0.00,N,2,100,
20240731,76400,77700,78300,76400,35918,2780866700,00,0.00,N,5,-1300,
20240730,77700,76300,78600,75900,22094,1721259900,00,0.00,N,2,600,
20240729,77100,77000,77600,76000,24102,1862337900,00,0.00,N,2,400,
20240726,76700,77500,77700,76000,34640,2659117100,00,0.00,N,5,-500,
20240725,77200,76000,77500,75500,38648,2966269700,00,0.00,N,2,400,
20240724,76800,74300,77500,74300,32713,2508207300,00,0.00,N,2,1000,
20240723,75800,75100,76700,73800,59501,4454828200,00,0.00,N,2,500,
20240722,75300,75400,76000,73700,31928,2381512500,00,0.00,N,5,-1200,
20240719,76500,76200,77000,74300,56683,4274606100,00,0.00,N,5,-500,
20240718,77000,76600,77400,76000,43250,3326358000,00,0.00,N,2,1000,
20240717,76000,78400,78700,75800,69911,5367207100,00,0.00,N,5,-2400,
20240716,78400,77400,78400,75900,60315,4647150100,00,0.00,N,2,1500,
20240715,76900,77500,78300,76200,58997,4535963800,00,0.00,N,5,-1000,
20240712,77900,76900,78700,76400,53721,4165929700,00,0.00,N,2,500,
20240711,77400,76500,78400,75900,113120,8772766600,00,0.00,N,2,1500,
20240710,75900,74900,76100,73500,78530,5918088900,00,0.00,N,2,1000,
20240709,74900,72300,75300,72300,124870,9230338800,00,0.00,N,2,2600,
20240708,72300,70300,72800,70200,110157,7908979700,00,0.00,N,2,2200,
20240705,70100,69100,71700,69000,213537,15047883400,00,0.00,N,2,1000,
20240704,69100,77000,78000,68400,636674,45132700100,00,0.00,N,5,-9300,
20240703,78400,82400,83100,76300,242664,18994517300,00,0.00,N,5,-4700,
20240702,83100,85500,86200,83100,54224,4576267500,00,0.00,N,5,-3200,
20240701,86300,85100,86800,84100,70141,5990825600,00,0.00,N,2,2100,
20240628,84200,83400,87100,83000,53647,4577525200,00,0.00,N,2,1500,
20240627,82700,83400,84500,82600,49690,4140335200,00,0.00,N,5,-900,
20240626,83600,83300,84500,82900,22328,1871308000,00,0.00,N,2,400,
20240625,83200,82300,84600,82300,28124,2352442400,00,0.00,N,2,200,
20240624,83000,83200,84400,82900,30966,2583183800,00,0.00,N,5,-200,
20240621,83200,84300,85500,82700,46869,3923843500,00,0.00,N,5,-1600,
20240620,84800,85700,86300,84300,43345,3689598200,00,0.00,N,5,-1600,
20240619,86400,83900,88200,82600,114379,9871112500,00,0.00,N,2,3000,
20240618,83400,87400,87400,83200,77128,6554987700,00,0.00,N,5,-3500,
20240617,86900,83400,87300,81400,107811,9119579900,00,0.00,N,2,3500,
20240614,83400,84000,85600,83200,96378,8093044700,00,0.00,N,5,-700,
20240613,84100,85500,85700,84100,80656,6815030700,00,0.00,N,5,-1400,
20240612,85500,84100,85800,84100,45645,3888439600,00,0.00,N,2,1400,
20240611,84100,84900,87100,83900,60310,5131454000,00,0.00,N,5,-1500,
20240610,85600,84700,86500,83700,51582,4390785500,00,0.00,N,5,-200,
20240607,85800,86000,88800,85100,60661,5250236000,00,0.00,N,5,-400,
20240605,86200,87900,88300,86100,39042,3388893500,00,0.00,N,5,-900,
20240604,87100,88200,89000,86000,71407,6231248900,00,0.00,N,5,-1100,
20240603,88200,89600,90300,86600,82007,7216286900,00,0.00,N,5,-1300,
20240531,89500,90300,91400,88300,77619,6965460000,00,0.00,N,2,600,
20240530,88900,87900,91000,87100,112054,10019497700,00,0.00,N,2,1300,
20240529,87600,89800,89800,87300,57973,5108234100,00,0.00,N,5,-2200,
20240528,89800,91100,91100,88400,80585,7212767500,00,0.00,N,5,-1300,
20240527,91100,90500,94900,90300,260444,24248821500,00,0.00,N,2,2100,
20240524,89000,84000,89500,83500,145035,12738171100,00,0.00,N,2,4000,
20240523,85000,85900,86500,84400,52526,4482998100,00,0.00,N,5,-1100,
20240522,86100,83200,86400,82500,167625,14353552900,00,0.00,N,2,4100,
20240521,82000,81100,82600,80700,38065,3111539200,00,0.00,N,2,900,
20240520,81100,84600,85000,80200,87234,7129224800,00,0.00,N,5,-2200,
20240517,83300,83800,86200,82800,96349,8116995000,00,0.00,N,2,400,
20240516,82900,84500,85000,82000,85836,7127648300,00,0.00,N,5,-1200,
20240514,84100,84600,86800,83300,87225,7442964400,00,0.00,N,5,-800,
20240513,84900,88000,88300,84600,115131,9845034700,00,0.00,N,5,-3700,
20240510,88600,81500,89000,80000,382934,33123835500,00,0.00,N,2,7500,
20240509,81100,78200,83900,77800,229700,18651984000,00,0.00,N,2,2500,
20240508,78600,78600,78900,77400,45373,3537160500,00,0.00,N,3,0,
20240507,78600,79700,80000,77600,43482,3413324300,00,0.00,N,2,200,
20240503,78400,76900,78900,76500,57676,4501736400,00,0.00,N,2,2100,
20240502,76300,76000,77000,75700,44022,3358761500,00,0.00,N,2,300,
20240430,76000,78700,79400,75900,76049,5848849400,00,0.00,N,5,-2300,
20240429,78300,78200,78300,76900,25860,2008795000,00,0.00,N,2,600,
20240426,77700,77200,78800,76300,45373,3523515700,00,0.00,N,2,1100,
20240425,76600,75700,78000,75200,43762,3364790600,00,0.00,N,2,900,
20240424,75700,76400,76600,74900,54855,4162512800,00,0.00,N,2,700,
20240423,75000,76000,76600,74400,69082,5238717400,00,0.00,N,2,300,
20240422,74700,74400,76600,74000,61227,4612991500,00,0.00,N,2,1000,
20240419,73700,73000,75200,72300,80422,5933849700,00,0.00,N,3,0,
20240418,73700,74600,75400,73500,61947,4598437200,00,0.00,N,5,-200,
20240417,73900,73400,76000,73400,66736,4982188600,00,0.00,N,2,900,
20240416,73000,73200,74400,72100,72797,5345165600,00,0.00,N,5,-800,
20240415,73800,73700,75200,72800,47826,3538696700,00,0.00,N,2,100,
20240412,73700,76800,78200,72900,130283,9689219200,00,0.00,N,5,-2100,
20240411,75800,77500,79100,75800,130879,10144688100,00,0.00,N,5,-2100,
20240409,77900,79400,80600,77900,57667,4574873500,00,0.00,N,5,-800,
20240408,78700,80200,80200,77200,74995,5907144300,00,0.00,N,5,-400,
20240405,79100,80800,81200,79100,65225,5215002400,00,0.00,N,5,-1700,
20240404,80800,81900,82400,79300,110872,8930606600,00,0.00,N,3,0,
20240403,80800,79000,83400,78900,162060,13212329400,00,0.00,N,2,1700,
20240402,79100,85000,85000,78900,245494,19786135700,00,0.00,N,5,-6900,
20240401,86000,83400,86800,81200,250200,21244740900,00,0.00,N,2,3000,
20240329,83000,79100,83500,78700,200133,16356813900,00,0.00,N,2,4700,
20240328,78300,80400,80900,77200,93881,7387135900,00,0.00,N,5,-2000,
20240327,80300,80800,82500,80000,77914,6296990500,00,0.00,N,5,-1500,
20240326,81800,75700,82300,75000,210571,16824230300,00,0.00,N,2,6500,
20240325,75300,76600,77500,74700,52198,3961430500,00,0.00,N,5,-500,
20240322,75800,74600,76000,74500,39913,3009439300,00,0.00,N,2,700,
20240321,75100,75300,76400,74600,62985,4741351500,00,0.00,N,2,500,
20240320,74600,76000,76500,73800,61445,4583680000,00,0.00,N,5,-1400,
20240319,76000,77000,77500,75600,52960,4050397200,00,0.00,N,5,-1700,
20240318,77700,76000,78500,75900,59676,4623027700,00,0.00,N,2,1400,
20240315,76300,76400,77300,74800,68492,5197057600,00,0.00,N,5,-100,
20240314,76400,75900,78500,75500,83403,6426526500,00,0.00,N,2,600,
20240313,75800,75400,77400,74000,92680,7055896700,00,0.00,N,2,400,
20240312,75400,74200,75700,72500,103323,7712073900,00,0.00,N,2,600,
20240311,74800,72700,74900,72700,80722,5954441200,00,0.00,N,2,1500,
20240308,73300,73000,73800,72200,63967,4669470600,00,0.00,N,2,1100,
20240307,72200,75200,75500,72200,137443,10146906600,00,0.00,N,5,-3000,
20240306,75200,75300,76900,74500,135081,10245076500,00,0.00,N,5,-1400,
20240305,76600,78500,79500,75900,117488,9018204900,00,0.00,N,5,-1800,
20240304,78400,79600,82100,77700,80857,6441871200,00,0.00,N,5,-1000,
20240229,79400,79300,81200,79300,55218,4429899700,00,0.00,N,5,-700,
20240228,80100,79900,81300,79200,55351,4435091000,00,0.00,N,2,800,
20240227,79300,82300,82300,79300,72221,5818364300,00,0.00,N,5,-3300,
20240226,82600,82000,84300,78100,135695,11097754700,00,0.00,N,5,-300,
20240223,82900,81100,82900,80000,78134,6373099600,00,0.00,N,2,1500,
20240222,81400,81700,83900,80100,107933,8853755700,00,0.00,N,5,-800,
20240221,82200,77400,83100,77300,214757,17496339800,00,0.00,N,2,3700,
20240220,78500,77000,79900,75700,160626,12483559700,00,0.00,N,2,2000,
20240219,76500,78600,79900,76400,151749,11717549500,00,0.00,N,5,-2100,
20240216,78600,78600,79200,77300,75720,5934962500,00,0.00,N,2,100,
20240215,78500,81500,81600,77500,315809,24839810700,00,0.00,N,5,-4100,
20240214,82600,79600,84100,78500,192282,15808416300,00,0.00,N,2,1900,
20240213,80700,86100,86200,80600,271370,22377360900,00,0.00,N,5,-5500,
20240208,86200,84100,89300,83900,596110,51829917200,00,0.00,N,2,2800,
20240207,83400,74500,84800,73600,690792,55634031500,00,0.00,N,2,8900,
20240206,74500,72600,76400,71800,119612,8986812900,00,0.00,N,2,1700,
20240205,72800,72500,73700,72200,31355,2287237600,00,0.00,N,5,-400,
20240202,73200,73800,75200,72500,95961,7127167400,00,0.00,N,5,-700,
20240201,73900,71400,74000,70100,109245,7933701400,00,0.00,N,2,2400,
20240131,71500,70600,72200,69900,54774,3899695800,00,0.00,N,2,900,
20240130,70600,71600,72100,70300,56967,4041527400,00,0.00,N,5,-1000,
20240129,71600,72300,72600,70500,47002,3366282400,00,0.00,N,5,-1300,
20240126,72900,72800,73600,71900,59077,4310348700,00,0.00,N,2,100,
20240125,72800,71900,73700,70500,90653,6576078800,00,0.00,N,2,300,
20240124,72500,69700,73800,69500,165526,11975715100,00,0.00,N,2,2600,
20240123,69900,67100,70500,65900,123439,8502987200,00,0.00,N,2,3400,
20240122,66500,63400,66900,62500,155637,10025213800,00,0.00,N,2,4900,
20240119,61600,62700,64000,61000,80659,5001200800,00,0.00,N,5,-500,
20240118,62100,62500,63000,61500,52910,3305131600,00,0.00,N,2,300,
20240117,61800,64400,64400,61400,78407,4921827200,00,0.00,N,5,-2000,
20240116,63800,64000,65500,63200,45239,2911484900,00,0.00,N,5,-200,
20240115,64000,67000,67000,64000,91283,5963233000,00,0.00,N,5,-2700,
20240112,66700,67100,67500,65700,55945,3714100700,00,0.00,N,3,0,
20240111,66700,67700,68000,66300,85242,5713625300,00,0.00,N,5,-1000,
20240110,67700,67700,68200,66700,80625,5442982500,00,0.00,N,3,0,
20240109,67700,70200,71100,67200,148820,10117603300,00,0.00,N,5,-2000,
20240108,69700,68500,70500,67600,67433,4696251300,00,0.00,N,2,900,
20240105,68800,68300,69100,67600,53043,3636250400,00,0.00,N,2,600,
20240104,68200,70000,70000,67200,103571,7042100400,00,0.00,N,5,-1700,
20240103,69900,70500,71500,69200,76591,5373338700,00,0.00,N,5,-1300,
20240102,71200,72000,72100,70900,52549,3749904400,00,0.00,N,5,-1000,
20231228,72200,71700,72800,70900,54655,3928815600,00,0.00,N,5,-200,
20231227,72400,71200,72700,70800,61607,4434568200,00,0.00,N,2,700,
20231226,71700,72200,73000,70600,75106,5387686200,00,0.00,N,5,-1100,
20231222,72800,72300,73800,71700,65487,4756479700,00,0.00,N,2,500,
20231221,72300,72500,73100,71700,63924,4628464700,00,0.00,N,5,-800,
20231220,73100,72100,73400,70700,79542,5780785300,00,0.00,N,2,1000,
20231219,72100,73200,74500,71900,116891,8492832900,00,0.00,N,5,-2000,
20231218,74100,74800,74800,73000,90611,6680202800,00,0.00,N,5,-800,
20231215,74900,75000,75200,73000,101511,7531969000,00,0.00,N,5,-100,
20231214,75000,75300,75800,73600,109217,8164920200,00,0.00,N,2,900,
20231213,74100,75000,75700,73800,56948,4248785700,00,0.00,N,5,-900,
20231212,75000,79300,80000,74700,174074,13193078400,00,0.00,N,5,-3700,
20231211,78700,75500,78700,75000,69475,5385282900,00,0.00,N,2,3200,
20231208,75500,75800,76500,74600,81925,6192396300,00,0.00,N,5,-100,
20231207,75600,77100,78000,75600,50556,3886073700,00,0.00,N,5,-1500,
20231206,77100,75900,77800,75600,99455,7689539300,00,0.00,N,2,1300,
20231205,75800,77500,78900,75300,102961,7940106800,00,0.00,N,5,-2700,
20231204,78500,79100,80500,77600,131318,10383580400,00,0.00,N,5,-100,
20231201,78600,77500,79400,77000,159795,12528784800,00,0.00,N,2,2000,
20231130,76600,80300,80400,75900,194138,15039356000,00,0.00,N,5,-3800,
20231129,80400,73800,80400,72900,274836,21379392600,00,0.00,N,2,6200,
20231128,74200,75300,75400,72200,108295,7966828800,00,0.00,N,5,-1300,
20231127,75500,77300,77500,74000,134612,10207426100,00,0.00,N,5,-2000,
20231124,77500,75200,77800,74400,220616,16985065300,00,0.00,N,2,2300,
20231123,75200,72800,75500,71400,188118,14023817600,00,0.00,N,2,2300,
20231122,72900,69000,73500,68700,211650,15330536000,00,0.00,N,2,2900,
20231121,70000,67800,70700,67700,92724,6477838700,00,0.00,N,2,2300,
20231120,67700,67800,69000,67200,50653,3459415300,00,0.00,N,5,-700,
20231117,68400,67800,68500,66700,53334,3619610900,00,0.00,N,5,-200,
20231116,68600,69200,70800,67300,82238,5693586500,00,0.00,N,5,-600,
20231115,69200,70400,70600,69000,75088,5242131100,00,0.00,N,5,-500,
20231114,69700,66800,70100,66800,144797,10005542700,00,0.00,N,2,2900,
20231113,66800,68900,69900,66500,143483,9702843000,00,0.00,N,5,-2900,
20231110,69700,68200,70500,66500,241971,16772338000,00,0.00,N,2,800,
20231109,68900,64700,69800,64400,513042,34965661800,00,0.00,N,2,3600,
20231108,65300,57800,65900,57800,546231,34305979900,00,0.00,N,2,7500,
20231107,57800,58100,58200,57000,67051,3860053800,00,0.00,N,5,-400,
20231106,58200,57100,58700,56000,126815,7294806900,00,0.00,N,2,1900,
20231103,56300,53900,56400,53600,111911,6184315300,00,0.00,N,2,2200,
20231102,54100,54500,54800,53400,61892,3344250300,00,0.00,N,2,200,
20231101,53900,52500,54200,52500,61919,3327714000,00,0.00,N,2,1800,
20231031,52100,52300,53600,51800,61278,3228932800,00,0.00,N,2,100,
20231030,52000,51200,52200,50900,30851,1596389700,00,0.00,N,2,700,
20231027,51300,51000,52500,50700,112620,5812514700,00,0.00,N,2,700,
20231026,50600,50900,52300,50400,85115,4340737400,00,0.00,N,5,-1600,
20231025,52200,52000,52500,51300,65896,3427376400,00,0.00,N,2,400,
20231024,51800,50800,52000,49900,62443,3191376300,00,0.00,N,2,1600,
20231023,50200,49850,50900,49850,42593,2141576400,00,0.00,N,5,-300,
20231020,50500,50400,51600,49500,78274,3956810250,00,0.00,N,5,-300,
20231019,50800,50700,51800,50500,74292,3796442000,00,0.00,N,5,-700,
20231018,51500,51500,52300,51200,40195,2068572900,00,0.00,N,5,-200,
20231017,51700,51800,52600,51300,49532,2583474500,00,0.00,N,2,600,
20231016,51100,52700,53100,50500,104107,5338397600,00,0.00,N,5,-1600,
20231013,52700,54300,54700,52500,58078,3088080000,00,0.00,N,5,-2100,
20231012,54800,53700,55000,53300,68121,3706650700,00,0.00,N,2,1400,
20231011,53400,52500,54400,52500,72852,3909063600,00,0.00,N,2,1100,
20231010,52300,53000,54400,52200,59037,3124192900,00,0.00,N,5,-700,
20231006,53000,53000,54000,52700,36885,1963155400,00,0.00,N,5,-100,
20231005,53100,55800,55900,53100,92468,4996058100,00,0.00,N,5,-2400,
20231004,55500,56500,56600,54300,104748,5749748100,00,0.00,N,5,-1500,
20230927,57000,55600,57100,55300,36400,2048914100,00,0.00,N,2,900,
20230926,56100,56900,57600,56000,38221,2157570600,00,0.00,N,5,-800,
20230925,56900,55900,57600,55200,58837,3339250000,00,0.00,N,2,1000,
20230922,55900,56600,56900,55200,75960,4238441100,00,0.00,N,5,-1100,
20230921,57000,58300,58300,56900,73520,4216713400,00,0.00,N,5,-1500,
20230920,58500,58800,59200,58100,35934,2102901300,00,0.00,N,5,-300,
20230919,58800,59300,59500,58500,38347,2256153600,00,0.00,N,5,-400,
20230918,59200,59600,60200,59200,60758,3614241600,00,0.00,N,5,-700,
20230915,59900,60200,60900,59100,102498,6106015100,00,0.00,N,5,-400,
20230914,60300,60500,60800,59500,73012,4394498000,00,0.00,N,2,200,
20230913,60100,60700,60900,59600,53206,3203392100,00,0.00,N,5,-600,
20230912,60700,58300,61300,58000,120197,7249949100,00,0.00,N,2,2700,
20230911,58000,58600,59200,57300,40413,2337736100,00,0.00,N,5,-400,
20230908,58400,56900,58500,56700,53212,3081858200,00,0.00,N,2,1700,
20230907,56700,57300,58000,56500,55636,3166339900,00,0.00,N,5,-800,
20230906,57500,58800,58900,57500,51428,2974644200,00,0.00,N,5,-1100,
20230905,58600,59200,60500,58600,50501,3000064700,00,0.00,N,5,-1100,
20230904,59700,58500,59900,58300,37553,2231042800,00,0.00,N,2,1200,
20230901,58500,58200,59100,58200,38377,2247589100,00,0.00,N,2,300,
20230831,58200,58900,59800,58200,49470,2902745700,00,0.00,N,5,-900,
20230830,59100,59900,59900,58700,39476,2338859000,00,0.00,N,3,0,
20230829,59100,58100,60200,57900,85543,5060477600,00,0.00,N,2,1200,
20230828,57900,57800,58500,57500,55759,3235269200,00,0.00,N,2,400,
20230825,57500,57300,57800,56600,66443,3800066600,00,0.00,N,3,0,
20230824,57500,57700,58000,56900,45874,2640233600,00,0.00,N,2,500,
20230823,57000,57500,57900,56800,51608,2951940800,00,0.00,N,5,-800,
20230822,57800,58900,59300,57800,62807,3658619100,00,0.00,N,5,-700,
20230821,58500,59000,60200,58500,67754,4017366700,00,0.00,N,2,100,
20230818,58400,59200,59700,58000,120475,7054438400,00,0.00,N,5,-1500,
20230817,59900,61400,61500,59500,85906,5155631900,00,0.00,N,5,-1500,
20230816,61400,62200,62300,61000,85649,5253810000,00,0.00,N,5,-1200,
20230814,62600,62500,64400,62200,118626,7494777800,00,0.00,N,2,100,
20230811,62500,65200,65300,62500,248522,15693182800,00,0.00,N,5,-4000,
20230810,66500,65000,67300,64700,185421,12274648800,00,0.00,N,2,1800,
20230809,64700,66800,67000,64600,117831,7692221700,00,0.00,N,5,-2600,
20230808,67300,67500,69200,66800,145246,9892571400,00,0.00,N,2,800,
20230807,66500,67600,68300,66400,71063,4785942600,00,0.00,N,5,-1100,
20230804,67600,66300,68300,66100,76678,5147563100,00,0.00,N,2,1300,
20230803,66300,65000,66700,64200,68629,4525619800,00,0.00,N,2,900,
20230802,65400,65600,66500,64700,69449,4547614400,00,0.00,N,5,-300,
20230801,65700,63700,67200,63200,105929,6975951000,00,0.00,N,2,1400,
20230731,64300,63100,64400,62300,71488,4550273700,00,0.00,N,2,1400,
20230728,62900,63500,64700,61700,81659,5123046300,00,0.00,N,5,-1300,
20230727,64200,62000,64500,62000,74182,4729734600,00,0.00,N,2,2400,
20230726,61800,63500,63800,61000,132204,8213903900,00,0.00,N,5,-2700,
20230725,64500,63000,66000,62200,93626,6021366300,00,0.00,N,2,1300,
20230724,63200,66000,66000,63100,68404,4382102400,00,0.00,N,5,-2800,
20230721,66000,65000,66900,64100,69817,4598342900,00,0.00,N,2,500,
20230720,65500,65400,65700,63700,63485,4112323300,00,0.00,N,2,100,
20230719,65400,65000,65900,64300,68646,4464477400,00,0.00,N,2,400,
20230718,65000,66500,66800,65000,50731,3327316000,00,0.00,N,5,-1700,
20230717,66700,67300,67800,66000,50260,3354293500,00,0.00,N,5,-600,
20230714,67300,67100,68000,66000,80641,5388074100,00,0.00,N,5,-700,
20230713,68000,68100,68800,65800,154818,10432806600,00,0.00,N,5,-100,
20230712,68100,66000,68100,65400,61766,4146977300,00,0.00,N,2,1700,
20230711,66400,64100,66800,63800,107666,7104681100,00,0.00,N,2,2900,
20230710,63500,62300,64100,62100,75777,4796285800,00,0.00,N,2,600,
20230707,62900,62100,63700,61800,84690,5322012400,00,0.00,N,2,500,
20230706,62400,61600,64100,61100,150507,9420079300,00,0.00,N,2,900,
20230705,61500,61500,62500,60800,126616,7782904600,00,0.00,N,3,0,
20230704,61500,63000,63500,61200,74557,4601552700,00,0.00,N,5,-2000,
20230703,63500,62800,64200,62000,76033,4833630300,00,0.00,N,2,800,
20230630,62700,61300,63000,61100,119239,7405767000,00,0.00,N,2,1400,
20230629,61300,63300,63800,61000,128532,7967984500,00,0.00,N,5,-2000,
20230628,63300,63800,64100,62900,117871,7474618400,00,0.00,N,5,-400,
20230627,63700,64100,65500,63300,130994,8357624000,00,0.00,N,5,-800,
20230626,64500,66600,66600,63600,176811,11363327100,00,0.00,N,5,-2100,
20230623,66600,68800,68800,66300,91585,6145792000,00,0.00,N,5,-2100,
20230622,68700,68100,69700,67300,76755,5274487900,00,0.00,N,3,0,
20230621,68700,72400,72500,68400,230481,16080231000,00,0.00,N,5,-4000,
20230620,72700,72600,74500,72300,57378,4195770700,00,0.00,N,2,400,
20230619,72300,73000,73400,71900,88665,6401945400,00,0.00,N,5,-1100,
20230616,73400,74300,75300,73200,76960,5693094800,00,0.00,N,5,-400,
20230615,73800,74600,75000,72500,91063,6704000700,00,0.00,N,5,-700,
20230614,74500,76500,76900,74100,127214,9526783200,00,0.00,N,5,-1900,
20230613,76400,78200,78500,76300,71541,5506425100,00,0.00,N,5,-1700,
20230612,78100,77400,78900,77400,47187,3674752800,00,0.00,N,2,600,
20230609,77500,77600,78900,77000,67121,5224334800,00,0.00,N,2,200,
20230608,77300,77700,78600,77200,88282,6845478400,00,0.00,N,5,-900,
20230607,78200,76500,79000,76500,108137,8434349100,00,0.00,N,2,1900,
20230605,76300,76100,77200,76000,41355,3167940200,00,0.00,N,2,400,
20230602,75900,76400,76500,74800,57300,4328389300,00,0.00,N,5,-200,
20230601,76100,76100,77200,76000,32481,2481651600,00,0.00,N,2,100,
20230531,76000,76700,78200,75900,68616,5271635300,00,0.00,N,5,-600,
20230530,76600,78000,78400,75600,88411,6785257300,00,0.00,N,5,-1200,
20230526,77800,78500,79200,77300,64529,5014566500,00,0.00,N,5,-700,
20230525,78500,79000,80400,78200,68065,5399984300,00,0.00,N,5,-500,
20230524,79000,79100,79800,78600,40137,3175521500,00,0.00,N,5,-800,
20230523,79800,78500,80000,78100,62733,4979464000,00,0.00,N,2,1200,
20230522,78600,78800,79300,77700,61343,4830726600,00,0.00,N,3,0,
20230519,78600,76500,79300,76500,116312,9115906000,00,0.00,N,2,2100,
20230518,76500,76600,77000,75400,52957,4043502800,00,0.00,N,3,0,
20230517,76500,74400,77300,74300,116506,8906879600,00,0.00,N,2,2400,
20230516,74100,75000,75500,74000,54016,4034450700,00,0.00,N,5,-600,
20230515,74700,74700,74900,74000,37656,2803728600,00,0.00,N,3,0,
20230512,74700,76200,76200,74600,83063,6231537100,00,0.00,N,5,-1500,
20230511,76200,75500,76500,75200,68504,5215346200,00,0.00,N,2,1100,
20230510,75100,75500,76200,74700,72597,5466458200,00,0.00,N,5,-200,
20230509,75300,76800,77100,75100,103046,7787056300,00,0.00,N,5,-1600,
20230508,76900,78200,78600,76600,106737,8231497900,00,0.00,N,5,-1300,
20230504,78200,79100,79200,76900,146759,11437327100,00,0.00,N,5,-900,
20230503,79100,79100,80800,78800,56650,4497492800,00,0.00,N,5,-1200,
20230502,80300,79200,81400,79200,49780,3999416200,00,0.00,N,2,700,
20230428,79600,78800,79800,78200,69761,5524821800,00,0.00,N,2,800,
20230427,78800,79000,79300,77900,52191,4104375400,00,0.00,N,3,0,
20230426,78800,79000,80200,78400,77747,6144668200,00,0.00,N,5,-700,
20230425,79500,79900,81500,78500,150838,11982528900,00,0.00,N,2,800,
20230424,78700,79200,80100,78700,50293,3978338800,00,0.00,N,5,-800,
20230421,79500,81200,81400,79200,137841,10999323800,00,0.00,N,5,-2000,
20230420,81500,82600,83100,81500,100537,8242312200,00,0.00,N,5,-1300,
20230419,82800,84300,84400,82600,73734,6117768100,00,0.00,N,5,-1400,
20230418,84200,82700,85200,82500,89663,7501785700,00,0.00,N,2,1100,
20230417,83100,84500,84500,82700,71266,5922806100,00,0.00,N,5,-1400,
20230414,84500,84400,84900,83300,91220,7696053300,00,0.00,N,2,700,
20230413,83800,82500,84300,81400,173207,14395790400,00,0.00,N,2,1200,
20230412,82600,82200,83200,82200,89361,7375042400,00,0.00,N,2,800,
20230411,81800,81500,82000,79800,148789,12063446100,00,0.00,N,2,100,
20230410,81700,85300,85300,81500,155736,12796492800,00,0.00,N,5,-3200,
20230407,84900,84300,85200,83800,61659,5216711900,00,0.00,N,2,700,
20230406,84200,85000,86300,83900,135056,11444407600,00,0.00,N,5,-1400,
20230405,85600,87100,87100,85200,87623,7505668600,00,0.00,N,5,-1700,
20230404,87300,83800,87300,83800,116294,10003710100,00,0.00,N,2,3600,
20230403,83700,85800,86400,83400,117771,9933923100,00,0.00,N,5,-2200,
20230331,85900,86900,87000,85000,87061,7448753000,00,0.00,N,5,-900,
20230330,86800,86500,87600,85600,64525,5594762100,00,0.00,N,2,500,
20230329,86300,85700,86800,84600,66901,5740248100,00,0.00,N,2,800,
20230328,85500,85300,86500,85100,58277,4993771800,00,0.00,N,2,300,
20230327,85200,86800,86900,84800,64952,5545468400,00,0.00,N,5,-1500,
20230324,86700,85900,87000,84500,104207,8996828100,00,0.00,N,2,1300,
20230323,85400,83300,87800,82100,177891,15273424900,00,0.00,N,2,1500,
20230322,83900,85100,85400,82900,106577,8936458700,00,0.00,N,5,-600,
20230321,84500,83000,85400,82400,140884,11827642600,00,0.00,N,2,2100,
20230320,82400,82300,83100,81300,81786,6748066900,00,0.00,N,2,400,
20230317,82000,82000,82700,81600,94177,7730879900,00,0.00,N,2,700,
20230316,81300,80400,81700,79800,105703,8548393000,00,0.00,N,5,-200,
20230315,81500,85200,85500,80700,254723,20983785200,00,0.00,N,5,-3000,
20230314,84500,85100,86000,82800,139018,11676293000,00,0.00,N,5,-1600,
20230313,86100,87400,87500,84300,153534,13118254600,00,0.00,N,5,-1800,
20230310,87900,88800,88800,86400,164789,14410471500,00,0.00,N,5,-2200,
20230309,90100,88800,91600,88800,179777,16276767800,00,0.00,N,2,1100,
20230308,89000,90500,90600,88700,122158,10892860200,00,0.00,N,5,-1900,
20230307,90900,90900,91000,88800,151144,13627674700,00,0.00,N,3,0,
20230306,90900,91600,91800,90000,135069,12248542400,00,0.00,N,5,-600,
20230303,91500,91700,92400,90900,99166,9075000400,00,0.00,N,2,700,
20230302,90800,93300,93300,90500,158600,14498275400,00,0.00,N,5,-1900,
20230228,92700,92200,93400,91600,101342,9385154900,00,0.00,N,2,100,
20230227,92600,93300,93400,91800,78511,7273468600,00,0.00,N,5,-1600,
20230224,94200,95200,95400,93600,120101,11342024600,00,0.00,N,5,-2000,
20230223,96200,94800,96400,94500,119391,11430086800,00,0.00,N,2,2100,
20230222,94100,96100,96200,93200,264196,24864814800,00,0.00,N,5,-3600,
20230221,97700,99600,99600,97000,162847,15919909500,00,0.00,N,5,-1700,
20230220,99400,99900,100600,98700,116189,11540603500,00,0.00,N,2,100,
20230217,99300,99000,100000,97400,115554,11451166800,00,0.00,N,5,-500,
20230216,99800,100900,101800,99200,145077,14516929500,00,0.00,N,5,-100,
20230215,99900,102300,102800,99800,176874,17816859000,00,0.00,N,5,-2100,
20230214,102000,104900,104900,100500,212713,21593871700,00,0.00,N,5,-1500,
20230213,103500,109700,109700,102000,232991,24152035800,00,0.00,N,5,-4700,
20230210,108200,113900,117300,102800,472977,50911617200,00,0.00,N,5,-4100,
20230209,112300,113000,114500,111600,199270,22495600900,00,0.00,N,5,-2400,
20230208,114700,111800,114900,110100,155490,17583086800,00,0.00,N,2,3000,
20230207,111700,112300,112900,110700,99483,11094015200,00,0.00,N,3,0,
20230206,111700,115900,115900,111200,161974,18250619100,00,0.00,N,5,-4400,
20230203,116100,107000,117500,106100,359019,40775501700,00,0.00,N,2,9500,
20230202,106600,109800,110000,105900,107398,11508867400,00,0.00,N,5,-1300,
20230201,107900,107100,109400,105200,100365,10807554300,00,0.00,N,2,800,
20230131,107100,105000,107300,103800,109977,11673764800,00,0.00,N,2,1400,
20230130,105700,106200,106800,105400,73352,7779219400,00,0.00,N,5,-500,
20230127,106200,109000,109100,105900,108404,11577779900,00,0.00,N,5,-2600,
20230126,108800,107700,112000,107100,209304,23012814500,00,0.00,N,2,2000,
20230125,106800,108900,110300,106200,119218,12796958500,00,0.00,N,5,-1700,
20230120,108500,110000,110000,108000,128304,13969190900,00,0.00,N,3,0,
20230119,108500,105000,109800,103700,232236,25089947600,00,0.00,N,2,3500,
20230118,105000,99600,105000,99600,223568,23135482000,00,0.00,N,2,5600,
20230117,99400,101600,102500,98400,114924,11426266200,00,0.00,N,5,-2100,
20230116,101500,100800,103500,100200,119743,12193660000,00,0.00,N,2,1300,
20230113,100200,99000,101000,97600,96758,9600675000,00,0.00,N,2,1300,
20230112,98900,100000,100300,97000,157141,15456695900,00,0.00,N,5,-1100,
20230111,100000,99000,100500,98500,86471,8619636200,00,0.00,N,2,1400,
20230110,98600,99900,101300,98400,166804,16573981700,00,0.00,N,5,-2100,
20230109,100700,101400,102300,100200,90425,9133004100,00,0.00,N,2,200,
20230106,100500,100600,101200,97600,146909,14607813100,00,0.00,N,5,-300,
20230105,100800,102200,103000,99700,124148,12509274600,00,0.00,N,5,-400,
20230104,101200,102500,104600,97800,309139,30837147600,00,0.00,N,5,-2300,
20230103,103500,103000,105700,102500,110799,11519964300,00,0.00,N,5,-1000,
20230102,104500,105000,105500,101300,116095,12056412500,00,0.00,N,5,-200,
20221229,104700,101100,105500,101100,226908,23556656600,00,0.00,N,2,2700,
20221228,102000,103500,104100,100200,183718,18713583200,02,0.00,N,5,-2500,
20221227,104500,104400,106400,102400,148646,15484174900,00,0.00,N,2,200,
20221226,104300,103500,104900,101900,136110,14116797100,00,0.00,N,2,300,
20221223,104000,103900,105200,102200,196144,20380041900,00,0.00,N,5,-1200,
20221222,105200,99900,105900,98600,342873,35492544100,00,0.00,N,2,3300,
20221221,101900,95900,102100,95000,301596,30116462800,00,0.00,N,2,7000,
20221220,94900,98300,99100,94200,195522,18827714200,00,0.00,N,5,-3900,
20221219,98800,96000,99700,95100,211179,20792925600,00,0.00,N,2,2100,
20221216,96700,94100,99000,92900,193702,18700462500,00,0.00,N,2,1200,
20221215,95500,98300,98300,94000,180222,17295932300,00,0.00,N,5,-3100,
20221214,98600,97800,99500,96600,186362,18307172600,00,0.00,N,3,0,
20221213,98600,97800,99700,93600,384811,37462036300,00,0.00,N,2,1700,
20221212,96900,91400,98800,90300,765028,73469791300,00,0.00,N,2,6300,
20221209,90600,78600,91000,78500,664884,57905618600,00,0.00,N,2,12700,
20221208,77900,78800,79000,77600,141947,11084147700,00,0.00,N,5,-800,
20221207,78700,78700,79900,78200,69508,5502210200,00,0.00,N,5,-500,
20221206,79200,80900,81200,79200,123327,9872249800,00,0.00,N,5,-2500,
20221205,81700,81100,82300,80600,113067,9254759800,00,0.00,N,2,1100,
20221202,80600,82300,82800,80600,147794,12050286900,00,0.00,N,5,-1600,
20221201,82200,84700,87500,81600,368167,30906413100,00,0.00,N,5,-1600,
20221130,83800,88200,89700,83800,1115246,93961609800,00,0.00,N,5,-5600,
20221129,89400,88800,90600,87600,64405,5773946200,00,0.00,N,3,0,
20221128,89400,88100,90000,86900,64940,5751475500,00,0.00,N,5,-100,
20221125,89500,88500,90000,87500,51332,4571172400,00,0.00,N,2,1100,
20221124,88400,87500,89900,86500,82024,7247228300,00,0.00,N,2,1400,
20221123,87000,83000,89800,82900,214624,18639462400,00,0.00,N,2,6000,
20221122,81000,79700,81200,78800,68811,5550915200,00,0.00,N,2,1400,
20221121,79600,81800,82200,79300,62730,5020246400,00,0.00,N,5,-2600,
20221118,82200,81300,82900,81300,68327,5613540500,00,0.00,N,2,700,
20221117,81500,83200,83200,81300,69082,5648264200,00,0.00,N,5,-2100,
20221116,83600,83900,84500,82300,65140,5422877600,00,0.00,N,5,-900,
20221115,84500,81500,84900,81300,99961,8342614600,00,0.00,N,2,3000,
20221114,81500,79600,83600,79300,139504,11444056500,00,0.00,N,2,2300,
20221111,79200,78200,80300,77600,176201,13919586100,00,0.00,N,2,3200,
20221110,76000,77400,77800,75800,131826,10093482500,00,0.00,N,5,-3000,
20221109,79000,76500,79400,76400,138959,10910088400,00,0.00,N,2,1800,
20221108,77200,74900,77700,74900,103791,7925059100,00,0.00,N,2,2500,
20221107,74700,74100,75600,73900,68462,5128550700,00,0.00,N,2,900,
20221104,73800,73200,73900,71600,145342,10546592700,00,0.00,N,3,0,
20221103,73800,74900,75400,73800,70124,5216741700,00,0.00,N,5,-2400,
20221102,76200,75000,76500,74700,60742,4579414700,00,0.00,N,2,500,
20221101,75700,73500,75900,73200,65880,4949804400,00,0.00,N,2,2300,
20221031,73400,74900,74900,72200,81176,5929017500,00,0.00,N,5,-700,
20221028,74100,75800,75900,74000,60179,4492799800,00,0.00,N,5,-2100,
20221027,76200,74400,76200,74300,38106,2868318700,00,0.00,N,2,2200,
20221026,74000,76600,76900,73700,77749,5807622400,00,0.00,N,5,-2700,
20221025,76700,80000,80100,76700,61043,4742608000,00,0.00,N,5,-3700,
20221024,80400,80300,81700,79400,73214,5903791800,00,0.00,N,2,1600,
20221021,78800,78900,79500,78100,31963,2518963500,00,0.00,N,5,-900,
20221020,79700,78200,80200,78100,71173,5640646200,00,0.00,N,2,900,
20221019,78800,81600,81600,78400,67296,5371364700,00,0.00,N,5,-900,
20221018,79700,78700,79700,77800,69991,5529558300,00,0.00,N,2,2100,
20221017,77600,76500,78400,75900,35777,2770428200,00,0.00,N,5,-600,
20221014,78200,75900,79100,75900,67303,5254874100,00,0.00,N,2,3700,
20221013,74500,74600,75900,73300,75763,5637969400,00,0.00,N,5,-1000,
20221012,75500,73000,76000,72000,123125,9217187798,00,0.00,N,2,1900,
20221011,73600,75600,75600,73500,65257,4825245300,00,0.00,N,5,-3400,
20221007,77000,77900,78400,76400,89569,6919630200,00,0.00,N,5,-1900,
20221006,78900,76800,80300,76600,96775,7638267900,00,0.00,N,2,2600,
20221005,76300,79200,79500,75400,71101,5447512604,00,0.00,N,5,-1700,
20221004,78000,76800,78900,76800,45681,3551646200,00,0.00,N,2,1900,
20220930,76100,76000,77500,75600,77597,5923382400,00,0.00,N,5,-600,
20220929,76700,77200,78800,76500,75028,5816926600,00,0.00,N,2,600,
20220928,76100,77500,78500,75400,81280,6219429200,00,0.00,N,5,-2300,
20220927,78400,77900,79200,77000,95095,7399307300,00,0.00,N,2,300,
20220926,78100,80700,81600,78000,116039,9209788400,00,0.00,N,5,-4100,
20220923,82200,84100,84300,81400,115669,9529763900,00,0.00,N,5,-2400,
20220922,84600,86900,87100,84400,100212,8506897300,00,0.00,N,5,-3100,
20220921,87700,86700,88700,86700,55241,4844752500,00,0.00,N,3,0,
20220920,87700,87200,88100,87100,62368,5466230500,00,0.00,N,2,600,
20220919,87100,90100,90600,87100,98572,8693742400,00,0.00,N,5,-3000,
20220916,90100,91400,92400,90000,100746,9121529400,00,0.00,N,5,-900,
20220915,91000,91400,91600,90800,43993,4014886600,00,0.00,N,3,0,
20220914,91000,91100,92000,90800,90843,8292733400,00,0.00,N,5,-3400,
20220913,94400,92500,94500,92400,108941,10213073300,00,0.00,N,2,3400,
20220908,91000,91700,91800,90700,110229,10035509900,00,0.00,N,2,200,
20220907,90800,94100,94500,90100,121076,11023116900,00,0.00,N,5,-3500,
20220906,94300,97300,97300,94100,70159,6697220800,00,0.00,N,5,-1600,
20220905,95900,96300,97700,95500,41409,3990067900,00,0.00,N,2,300,
20220902,95600,95400,97000,95100,38144,3653227100,00,0.00,N,2,500,
20220901,95100,96600,97600,95000,52463,5041396200,00,0.00,N,5,-3200,
20220831,98300,96000,98300,95200,62579,6105581000,00,0.00,N,2,1300,
20220830,97000,94500,97000,94400,33446,3209893400,00,0.00,N,2,2600,
20220829,94400,93900,94700,93400,42273,3970857900,00,0.00,N,5,-2100,
20220826,96500,97600,98800,96500,37017,3610029000,00,0.00,N,5,-700,
20220825,97200,94900,97300,94900,50351,4843473700,00,0.00,N,2,2500,
20220824,94700,94200,95000,93200,57012,5358819200,00,0.00,N,2,500,
20220823,94200,95000,95500,94100,55697,5268094100,00,0.00,N,5,-1700,
20220822,95900,98800,98800,95900,60219,5828803000,00,0.00,N,5,-2900,
20220819,98800,100100,100400,98800,41208,4093561800,00,0.00,N,5,-1300,
20220818,100100,101200,102000,100000,47886,4816685000,00,0.00,N,5,-1900,
20220817,102000,103200,104600,101600,67557,6937753400,00,0.00,N,5,-900,
20220816,102900,102700,103400,101800,49997,5132422248,00,0.00,N,2,300,
20220812,102600,101900,102800,101100,67241,6867049200,00,0.00,N,2,800,
20220811,101800,100000,102000,100000,97762,9904062800,00,0.00,N,2,2800,
20220810,99000,99100,99700,99000,49994,4963620400,00,0.00,N,5,-300,
20220809,99300,98200,99600,97600,90449,8933266300,00,0.00,N,2,1700,
20220808,97600,96900,98200,96300,83017,8074502400,00,0.00,N,2,200,
20220805,97400,100700,100800,96600,198406,19421914600,00,0.00,N,5,-3800,
20220804,101200,102500,102500,100700,79681,8067359100,00,0.00,N,5,-500,
20220803,101700,99900,101800,99600,41805,4220952600,00,0.00,N,2,1600,
20220802,100100,99600,100500,99100,47140,4703741400,00,0.00,N,5,-500,
20220801,100600,100700,101600,100300,27180,2740968100,00,0.00,N,5,-1000,
20220729,101600,101900,102200,100500,48911,4967944800,00,0.00,N,2,2100,
20220728,99500,100800,102200,99400,62850,6332503600,00,0.00,N,5,-500,
20220727,100000,99200,100700,98700,45664,4550620700,00,0.00,N,2,900,
20220726,99100,100400,101000,98200,93199,9235625500,00,0.00,N,5,-2400,
20220725,101500,99100,101900,98600,56027,5645949400,00,0.00,N,2,1700,
20220722,99800,102500,103300,99800,60166,6072414800,00,0.00,N,5,-2900,
20220721,102700,103000,103600,101500,49698,5092792700,00,0.00,N,2,200,
20220720,102500,102000,103100,101000,86317,8825161000,00,0.00,N,2,3000,
20220719,99500,100500,100500,98500,39560,3938082500,00,0.00,N,5,-1000,
20220718,100500,101400,102900,100100,77288,7827384700,00,0.00,N,2,1000,
20220715,99500,102800,103500,99500,127628,12867235900,00,0.00,N,5,-400,
20220714,99900,102100,103000,98900,128620,12889196200,00,0.00,N,5,-3500,
20220713,103400,97900,104000,97900,152531,15525396000,00,0.00,N,2,6700,
20220712,96700,95400,99700,95300,106504,10420914600,00,0.00,N,2,300,
20220711,96400,95500,97500,95300,87490,8456817600,00,0.00,N,2,600,
20220708,95800,94000,96900,93300,104684,9995853000,00,0.00,N,2,3000,
20220707,92800,91800,93500,91100,64168,5914305900,00,0.00,N,2,1800,
20220706,91000,92400,93900,91000,93986,8682698100,00,0.00,N,5,-2000,
20220705,93000,92400,93400,91500,137275,12672239900,00,0.00,N,2,1200,
20220704,91800,95000,95000,91500,59274,5499182700,00,0.00,N,5,-2000,
20220701,93800,94100,96400,93300,53336,5047152800,00,0.00,N,2,100,
20220630,93700,95700,96300,93700,44524,4215400700,00,0.00,N,5,-1900,
20220629,95600,95700,96900,94300,58644,5592343800,00,0.00,N,5,-1700,
20220628,97300,98000,98800,96700,41763,4077439600,00,0.00,N,5,-300,
20220627,97600,96900,99200,95100,74740,7296046600,00,0.00,N,2,1700,
20220624,95900,93900,96400,93700,73247,6995346600,00,0.00,N,2,1200,
20220623,94700,96500,99200,94700,75931,7336587300,00,0.00,N,5,-2400,
20220622,97100,102000,102800,96700,90364,8904548900,00,0.00,N,5,-4600,
20220621,101700,101400,103300,101200,45821,4679910200,00,0.00,N,5,-200,
20220620,101900,105000,105900,101100,61529,6295904800,00,0.00,N,5,-2200,
20220617,104100,104600,106000,104100,83362,8718160400,00,0.00,N,5,-2900,
20220616,107000,107500,110700,106600,72573,7891910100,00,0.00,N,2,1100,
20220615,105900,105800,107500,104200,78633,8335424600,00,0.00,N,5,-1100,
20220614,107000,105300,107800,104100,79431,8396489400,00,0.00,N,5,-1600,
20220613,108600,110300,112000,108600,60787,6649599700,00,0.00,N,5,-4200,
20220610,112800,111600,113000,111200,44467,4988428900,00,0.00,N,5,-500,
20220609,113300,112800,113400,111300,80723,9071950200,00,0.00,N,5,-500,
20220608,113800,113000,114800,113000,35775,4074913200,00,0.00,N,2,700,
20220607,113100,115500,115900,112900,56946,6497335500,00,0.00,N,5,-2000,
20220603,115100,115500,116300,114700,44616,5142715600,00,0.00,N,2,400,
20220602,114700,117700,117700,114600,76255,8829139500,00,0.00,N,5,-4200,
20220531,118900,113700,118900,113100,159478,18535771700,00,0.00,N,2,5800,
20220530,113100,117000,117000,112900,192413,22021544200,00,0.00,N,2,3100,
20220527,110000,110600,111200,109100,39426,4323807600,00,0.00,N,2,800,
20220526,109200,108400,112200,108400,72523,8018594400,00,0.00,N,2,1100,
20220525,108100,106700,109500,106700,60884,6605660500,00,0.00,N,2,1600,
20220524,106500,108000,109100,106500,46216,4974284000,00,0.00,N,5,-2200,
20220523,108700,108700,108800,107100,39814,4306853900,00,0.00,N,2,600,
20220520,108100,105700,108300,105700,50581,5441142700,00,0.00,N,2,3100,
20220519,105000,105000,105700,104100,56661,5938030600,00,0.00,N,5,-2000,
20220518,107000,107100,108700,106100,57686,6179955800,00,0.00,N,2,900,
20220517,106100,105300,106800,105300,50994,5402548300,00,0.00,N,5,-100,
20220516,106200,105900,107800,105700,65949,7042097400,00,0.00,N,2,1000,