KissMeData/039420/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2520,2545,2545,2520,16350,41341235,00,0.00,N,5,-25,
20250227,2545,2595,2595,2490,37118,94319215,00,0.00,N,5,-50,
20250226,2595,2550,2595,2535,15281,39159715,00,0.00,N,2,60,
20250225,2535,2530,2545,2530,12652,32073215,00,0.00,N,5,-10,
20250224,2545,2550,2560,2540,16528,42097055,00,0.00,N,5,-10,
20250221,2555,2550,2575,2530,21114,53655185,00,0.00,N,2,5,
20250220,2550,2560,2560,2530,16124,41030865,00,0.00,N,5,-10,
20250219,2560,2550,2560,2530,27132,69019780,00,0.00,N,3,0,
20250218,2560,2580,2580,2555,13299,34120120,00,0.00,N,5,-20,
20250217,2580,2560,2580,2545,11674,29899800,00,0.00,N,2,10,
20250214,2570,2555,2570,2530,16365,41743930,00,0.00,N,2,5,
20250213,2565,2560,2570,2540,15807,40372025,00,0.00,N,5,-5,
20250212,2570,2570,2585,2550,22758,58287565,00,0.00,N,2,5,
20250211,2565,2555,2565,2535,10713,27253515,00,0.00,N,2,20,
20250210,2545,2560,2590,2525,40110,102508415,00,0.00,N,5,-15,
20250207,2560,2565,2585,2550,41376,105699555,00,0.00,N,5,-10,
20250206,2570,2535,2590,2535,19377,49694705,00,0.00,N,2,20,
20250205,2550,2535,2565,2535,14334,36511045,00,0.00,N,5,-10,
20250204,2560,2495,2575,2490,47717,120998540,00,0.00,N,2,70,
20250203,2490,2475,2550,2475,70609,176167655,00,0.00,N,5,-50,
20250131,2540,2555,2560,2525,48335,122546330,00,0.00,N,5,-20,
20250124,2560,2570,2570,2545,11274,28791490,00,0.00,N,3,0,
20250123,2560,2575,2580,2550,54383,139039405,00,0.00,N,5,-15,
20250122,2575,2565,2595,2550,36814,94613490,00,0.00,N,2,15,
20250121,2560,2590,2590,2540,21711,55466120,00,0.00,N,5,-30,
20250120,2590,2615,2615,2585,30749,79690515,00,0.00,N,5,-25,
20250117,2615,2600,2615,2590,13176,34294520,00,0.00,N,3,0,
20250116,2615,2625,2630,2610,22298,58462175,00,0.00,N,3,0,
20250115,2615,2630,2635,2615,26253,68806205,00,0.00,N,5,-15,
20250114,2630,2610,2640,2600,18719,48962185,00,0.00,N,2,25,
20250113,2605,2625,2640,2590,44292,115464165,00,0.00,N,5,-25,
20250110,2630,2620,2635,2605,24576,64509745,00,0.00,N,2,10,
20250109,2620,2620,2625,2595,28606,74816680,00,0.00,N,3,0,
20250108,2620,2595,2625,2595,11201,29304450,00,0.00,N,3,0,
20250107,2620,2635,2650,2605,39172,102450065,00,0.00,N,5,-15,
20250106,2635,2635,2665,2590,105391,275646930,00,0.00,N,3,0,
20250103,2635,2620,2635,2600,47311,123927855,00,0.00,N,2,35,
20250102,2600,2570,2600,2555,40465,104866530,00,0.00,N,2,30,
20241230,2570,2530,2570,2505,25347,64440715,00,0.00,N,2,40,
20241227,2530,2650,2650,2520,109659,281364790,02,0.00,N,5,-75,
20241226,2605,2590,2655,2590,138912,363901360,00,0.00,N,2,30,
20241224,2575,2600,2940,2515,1948622,5349096100,00,0.00,N,5,-55,
20241223,2630,2610,2635,2595,82387,214741465,00,0.00,N,2,10,
20241220,2620,2630,2680,2600,29404,76926325,00,0.00,N,5,-20,
20241219,2640,2630,2685,2575,124109,325459075,00,0.00,N,2,10,
20241218,2630,2645,2650,2600,65259,170593680,00,0.00,N,5,-15,
20241217,2645,2640,2660,2620,10216,26890615,00,0.00,N,2,5,
20241216,2640,2645,2650,2620,40114,105594610,00,0.00,N,5,-10,
20241213,2650,2545,2710,2535,173696,460588450,00,0.00,N,2,100,
20241212,2550,2575,2575,2410,36895,93229835,00,0.00,N,5,-25,
20241211,2575,2490,2610,2485,127678,327269810,00,0.00,N,2,80,
20241210,2495,2350,2495,2350,28479,69749810,00,0.00,N,2,110,
20241209,2385,2465,2465,2360,91290,219264175,00,0.00,N,5,-110,
20241206,2495,2495,2530,2470,83185,207043915,00,0.00,N,3,0,
20241205,2495,2500,2510,2485,27949,69742325,00,0.00,N,5,-5,
20241204,2500,2540,2540,2485,44453,111412190,00,0.00,N,5,-65,
20241203,2565,2485,2570,2485,24581,61960795,00,0.00,N,2,30,
20241202,2535,2545,2650,2520,101761,261040785,00,0.00,N,5,-10,
20241129,2545,2575,2575,2545,19028,48553760,00,0.00,N,5,-30,
20241128,2575,2565,2590,2555,6753,17377965,00,0.00,N,2,5,
20241127,2570,2555,2570,2545,23179,59127580,00,0.00,N,2,5,
20241126,2565,2580,2580,2550,11042,28242455,00,0.00,N,5,-15,
20241125,2580,2570,2585,2550,36168,92641455,00,0.00,N,2,10,
20241122,2570,2565,2640,2540,69243,178127355,00,0.00,N,3,0,
20241121,2570,2500,2625,2495,50980,131074420,00,0.00,N,2,70,
20241120,2500,2490,2525,2490,23684,59389685,00,0.00,N,3,0,
20241119,2500,2465,2505,2450,47103,116850345,00,0.00,N,2,45,
20241118,2455,2460,2490,2450,49581,122030310,00,0.00,N,5,-20,
20241115,2475,2485,2500,2475,32801,81547710,00,0.00,N,5,-15,
20241114,2490,2485,2555,2485,47782,119584530,00,0.00,N,2,5,
20241113,2485,2535,2570,2470,57341,143965410,00,0.00,N,5,-75,
20241112,2560,2585,2600,2550,72156,184780795,00,0.00,N,5,-30,
20241111,2590,2620,2625,2590,26351,68428105,00,0.00,N,5,-30,
20241108,2620,2600,2620,2600,28429,74307290,00,0.00,N,2,5,
20241107,2615,2625,2635,2600,26967,70321105,00,0.00,N,5,-10,
20241106,2625,2630,2650,2605,36769,96604530,00,0.00,N,5,-5,
20241105,2630,2620,2635,2600,31800,83554275,00,0.00,N,2,5,
20241104,2625,2620,2635,2600,14756,38654530,00,0.00,N,2,5,
20241101,2620,2590,2630,2580,45336,118166615,00,0.00,N,2,25,
20241031,2595,2610,2645,2595,52293,136764080,00,0.00,N,5,-15,
20241030,2610,2615,2620,2595,17351,45211385,00,0.00,N,2,5,
20241029,2605,2610,2635,2600,41388,107955725,00,0.00,N,5,-5,
20241028,2610,2610,2625,2600,21748,56702050,00,0.00,N,2,5,
20241025,2605,2580,2625,2580,25130,65394320,00,0.00,N,2,20,
20241024,2585,2600,2625,2580,18552,48173560,00,0.00,N,5,-40,
20241023,2625,2600,2625,2585,29190,75898925,00,0.00,N,2,30,
20241022,2595,2650,2650,2575,30023,78222140,00,0.00,N,5,-10,
20241021,2605,2650,2650,2595,54096,141115125,00,0.00,N,5,-45,
20241018,2650,2600,2680,2535,120911,317023320,00,0.00,N,2,55,
20241017,2595,2610,2610,2585,14947,38829970,00,0.00,N,5,-15,
20241016,2610,2600,2610,2585,8616,22391625,00,0.00,N,2,10,
20241015,2600,2585,2600,2560,15506,39903100,00,0.00,N,2,15,
20241014,2585,2625,2625,2580,13375,34623405,00,0.00,N,5,-25,
20241011,2610,2615,2620,2605,5769,15053295,00,0.00,N,5,-5,
20241010,2615,2605,2625,2600,26932,70260965,00,0.00,N,2,10,
20241008,2605,2595,2645,2575,35274,91633225,00,0.00,N,2,20,
20241007,2585,2600,2600,2575,20219,52234705,00,0.00,N,5,-15,
20241004,2600,2595,2620,2575,14297,37187835,00,0.00,N,2,5,
20241002,2595,2605,2625,2570,23715,61708025,00,0.00,N,5,-10,
20240930,2605,2620,2620,2590,21273,55438115,00,0.00,N,3,0,
20240927,2605,2615,2625,2600,14136,36906535,00,0.00,N,5,-10,
20240926,2615,2610,2620,2600,21293,55620760,00,0.00,N,2,5,
20240925,2610,2600,2620,2595,14204,37038055,00,0.00,N,2,5,
20240924,2605,2595,2610,2590,11431,29731945,00,0.00,N,3,0,
20240923,2605,2615,2630,2595,17075,44525415,00,0.00,N,5,-10,
20240920,2615,2585,2615,2580,20853,54366210,00,0.00,N,2,10,
20240919,2605,2600,2605,2535,13645,35216890,00,0.00,N,2,5,
20240913,2600,2600,2600,2575,7966,20602975,00,0.00,N,2,5,
20240912,2595,2535,2600,2535,15036,38685445,00,0.00,N,2,35,
20240911,2560,2555,2600,2520,16752,42940600,00,0.00,N,2,10,
20240910,2550,2565,2605,2550,25568,65583155,00,0.00,N,5,-30,
20240909,2580,2530,2600,2530,19918,51183230,00,0.00,N,5,-15,
20240906,2595,2625,2645,2555,35335,91919140,00,0.00,N,5,-30,
20240905,2625,2640,2650,2625,28158,74127425,00,0.00,N,5,-25,
20240904,2650,2600,2660,2600,74036,194716985,00,0.00,N,5,-5,
20240903,2655,2655,2680,2635,41204,109529895,00,0.00,N,2,5,
20240902,2650,2655,2665,2625,52590,138895015,00,0.00,N,5,-5,
20240830,2655,2655,2670,2645,22917,60926860,00,0.00,N,5,-5,
20240829,2660,2650,2675,2610,56990,150822285,00,0.00,N,2,10,
20240828,2650,2625,2665,2615,40825,107823590,00,0.00,N,2,30,
20240827,2620,2605,2650,2600,58910,154559595,00,0.00,N,2,15,
20240826,2605,2580,2640,2555,74327,193849375,00,0.00,N,2,5,
20240823,2600,2570,2605,2540,37941,98324325,00,0.00,N,2,35,
20240822,2565,2580,2585,2560,43189,111079065,00,0.00,N,5,-10,
20240821,2575,2570,2585,2560,21770,55867270,00,0.00,N,3,0,
20240820,2575,2540,2575,2540,25660,65843955,00,0.00,N,2,25,
20240819,2550,2580,2580,2545,68504,174559430,00,0.00,N,5,-15,
20240816,2565,2535,2580,2530,18827,48101005,00,0.00,N,2,30,
20240814,2535,2515,2535,2515,17923,45207505,00,0.00,N,2,20,
20240813,2515,2545,2545,2500,39421,99071600,00,0.00,N,5,-30,
20240812,2545,2535,2555,2525,26792,67991940,00,0.00,N,5,-5,
20240809,2550,2515,2560,2515,10230,25947860,00,0.00,N,2,40,
20240808,2510,2520,2525,2490,17137,42923230,00,0.00,N,5,-35,
20240807,2545,2465,2545,2465,39420,98938890,00,0.00,N,2,40,
20240806,2505,2400,2535,2400,72031,179485160,00,0.00,N,2,80,
20240805,2425,2570,2585,2355,210052,521450435,00,0.00,N,5,-165,
20240802,2590,2600,2615,2570,64804,167173815,00,0.00,N,5,-20,
20240801,2610,2620,2625,2610,14512,37969525,00,0.00,N,5,-10,
20240731,2620,2625,2625,2600,17130,44681305,00,0.00,N,5,-5,
20240730,2625,2615,2625,2585,31211,80993295,00,0.00,N,2,5,
20240729,2620,2630,2655,2585,49774,130984635,00,0.00,N,2,45,
20240726,2575,2560,2640,2560,53734,139201090,00,0.00,N,3,0,
20240725,2575,2580,2580,2565,25050,64370705,00,0.00,N,5,-5,
20240724,2580,2570,2600,2560,26042,67047235,00,0.00,N,2,10,
20240723,2570,2580,2590,2560,26680,68521040,00,0.00,N,5,-10,
20240722,2580,2585,2605,2575,19528,50472560,00,0.00,N,5,-15,
20240719,2595,2580,2610,2565,13956,36014205,00,0.00,N,2,15,
20240718,2580,2615,2615,2570,34195,88387440,00,0.00,N,5,-45,
20240717,2625,2630,2635,2600,49954,130281955,00,0.00,N,5,-5,
20240716,2630,2585,2630,2580,52399,136600275,00,0.00,N,2,30,
20240715,2600,2600,2605,2580,18805,48697385,00,0.00,N,2,5,
20240712,2595,2605,2605,2575,32500,83902910,00,0.00,N,5,-5,
20240711,2600,2580,2600,2565,25522,65638415,00,0.00,N,2,10,
20240710,2590,2580,2590,2560,36657,94288760,00,0.00,N,2,10,
20240709,2580,2550,2585,2550,20225,51944960,00,0.00,N,2,25,
20240708,2555,2550,2575,2550,38460,98395565,00,0.00,N,2,5,
20240705,2550,2550,2595,2550,32637,83473925,00,0.00,N,5,-10,
20240704,2560,2565,2580,2560,42698,109526735,00,0.00,N,5,-10,
20240703,2570,2605,2605,2570,58290,150469070,00,0.00,N,5,-20,
20240702,2590,2630,2630,2590,41629,108176660,00,0.00,N,5,-35,
20240701,2625,2620,2645,2600,21065,55075155,00,0.00,N,5,-5,
20240628,2630,2640,2645,2615,22068,57982640,00,0.00,N,5,-5,
20240627,2635,2650,2650,2610,23153,60857115,00,0.00,N,5,-15,
20240626,2650,2655,2680,2620,22516,59453055,00,0.00,N,5,-5,
20240625,2655,2620,2665,2620,16337,43207195,00,0.00,N,2,5,
20240624,2650,2680,2685,2610,66680,176074840,00,0.00,N,5,-30,
20240621,2680,2695,2700,2680,23264,62443165,00,0.00,N,5,-20,
20240620,2700,2705,2705,2680,33414,89962640,00,0.00,N,5,-5,
20240619,2705,2705,2715,2675,46432,124889730,00,0.00,N,5,-15,
20240618,2720,2735,2735,2690,53894,145742300,00,0.00,N,2,5,
20240617,2715,2750,2755,2710,57622,157204090,00,0.00,N,5,-35,
20240614,2750,2725,2750,2725,58003,158806445,00,0.00,N,2,25,
20240613,2725,2720,2735,2720,34312,93485435,00,0.00,N,5,-10,
20240612,2735,2720,2765,2720,47735,130278305,00,0.00,N,2,5,
20240611,2730,2715,2745,2715,47482,129548340,00,0.00,N,2,10,
20240610,2720,2730,2740,2710,49797,135413165,00,0.00,N,2,5,
20240607,2715,2715,2765,2710,58148,159186795,00,0.00,N,3,0,
20240605,2715,2710,2735,2685,29081,78638705,00,0.00,N,2,5,
20240604,2710,2715,2730,2695,28183,76202790,00,0.00,N,2,5,
20240603,2705,2695,2725,2690,32983,89383260,00,0.00,N,2,10,
20240531,2695,2715,2715,2680,29898,80584235,00,0.00,N,5,-20,
20240530,2715,2705,2730,2700,29063,78797390,00,0.00,N,2,10,
20240529,2705,2775,2775,2700,65945,179785215,00,0.00,N,5,-55,
20240528,2760,2710,2770,2710,75720,207974300,00,0.00,N,2,50,
20240527,2710,2725,2725,2695,54077,146276360,00,0.00,N,3,0,
20240524,2710,2690,2735,2690,56281,152337450,00,0.00,N,2,5,
20240523,2705,2700,2730,2700,27972,75898730,00,0.00,N,5,-15,
20240522,2720,2740,2755,2695,76621,208110795,00,0.00,N,5,-20,
20240521,2740,2730,2755,2720,75371,206187250,00,0.00,N,2,10,
20240520,2730,2740,2740,2700,52381,142321455,00,0.00,N,5,-10,
20240517,2740,2745,2745,2705,68543,186484150,00,0.00,N,3,0,
20240516,2740,2710,2750,2690,214205,584161380,00,0.00,N,2,85,
20240514,2655,2615,2660,2615,54897,145018015,00,0.00,N,2,15,
20240513,2640,2630,2665,2615,43853,115871100,00,0.00,N,2,10,
20240510,2630,2620,2640,2610,28248,74032950,00,0.00,N,5,-10,
20240509,2640,2655,2660,2625,39977,105396855,00,0.00,N,5,-15,
20240508,2655,2655,2670,2635,33619,89162150,00,0.00,N,3,0,
20240507,2655,2610,2670,2610,36254,95822580,00,0.00,N,2,45,
20240503,2610,2595,2625,2590,28039,72944560,00,0.00,N,5,-5,
20240502,2615,2615,2625,2600,17536,45820340,00,0.00,N,3,0,
20240430,2615,2590,2625,2590,24120,62939210,00,0.00,N,2,20,
20240429,2595,2580,2625,2570,30285,78825070,00,0.00,N,2,15,
20240426,2580,2595,2595,2555,44593,114407090,00,0.00,N,5,-15,
20240425,2595,2610,2610,2565,16477,42542550,00,0.00,N,5,-15,
20240424,2610,2580,2615,2580,19244,50029605,00,0.00,N,2,30,
20240423,2580,2560,2585,2560,26492,68029605,00,0.00,N,2,20,
20240422,2560,2540,2560,2540,23410,59761320,00,0.00,N,2,25,
20240419,2535,2580,2580,2500,60487,154108675,00,0.00,N,5,-45,
20240418,2580,2530,2580,2530,40623,103528505,00,0.00,N,2,50,
20240417,2530,2530,2580,2530,145420,371448915,00,0.00,N,5,-15,
20240416,2545,2595,2630,2540,131117,337309460,00,0.00,N,5,-85,
20240415,2630,2660,2665,2610,73697,193436935,00,0.00,N,5,-30,
20240412,2660,2660,2675,2645,51446,136665315,00,0.00,N,3,0,
20240411,2660,2630,2660,2620,42187,111347970,00,0.00,N,2,10,
20240409,2650,2690,2695,2645,97817,260795030,00,0.00,N,5,-40,
20240408,2690,2705,2705,2665,66409,178261420,00,0.00,N,5,-15,
20240405,2705,2715,2715,2675,102408,275583590,00,0.00,N,5,-15,
20240404,2720,2685,2730,2680,94049,254671100,00,0.00,N,2,35,
20240403,2685,2700,2700,2665,59919,160556320,00,0.00,N,5,-5,
20240402,2690,2695,2705,2680,64129,172438175,00,0.00,N,5,-10,
20240401,2700,2680,2705,2675,49294,132615910,00,0.00,N,2,15,
20240329,2685,2685,2690,2655,49053,131025945,00,0.00,N,3,0,
20240328,2685,2680,2705,2665,58287,156611245,00,0.00,N,5,-15,
20240327,2700,2700,2710,2680,34086,91799010,00,0.00,N,2,10,
20240326,2690,2665,2695,2665,70657,189453025,00,0.00,N,2,15,
20240325,2675,2690,2695,2660,48231,129004480,00,0.00,N,3,0,
20240322,2675,2660,2685,2645,73782,196140850,00,0.00,N,2,15,
20240321,2660,2660,2675,2640,66385,176522225,00,0.00,N,2,10,
20240320,2650,2625,2660,2625,39129,103369325,00,0.00,N,2,10,
20240319,2640,2640,2665,2625,62207,164253180,00,0.00,N,5,-5,
20240318,2645,2640,2655,2615,89704,236627360,00,0.00,N,2,5,
20240315,2640,2645,2650,2615,84802,223215715,00,0.00,N,5,-5,
20240314,2645,2670,2700,2610,166017,439277660,00,0.00,N,5,-25,
20240313,2670,2650,2910,2650,1379918,3857697960,00,0.00,N,2,25,
20240312,2645,2740,2740,2645,123738,330041055,00,0.00,N,5,-85,
20240311,2730,2745,2790,2715,49659,135888495,00,0.00,N,5,-15,
20240308,2745,2730,2760,2700,46030,125689635,00,0.00,N,2,15,
20240307,2730,2770,2795,2685,90647,248580900,00,0.00,N,5,-40,
20240306,2770,2735,2795,2730,60314,166945655,00,0.00,N,2,25,
20240305,2745,2780,2780,2740,45863,126128120,00,0.00,N,5,-35,
20240304,2780,2760,2790,2760,46569,129116625,00,0.00,N,2,10,
20240229,2770,2770,2775,2715,96708,265281455,00,0.00,N,3,0,
20240228,2770,2770,2780,2740,60159,166209480,00,0.00,N,3,0,
20240227,2770,2775,2775,2730,41891,115504305,00,0.00,N,5,-5,
20240226,2775,2775,2820,2745,94936,263744400,00,0.00,N,5,-30,
20240223,2805,2870,2870,2805,79008,223735645,00,0.00,N,5,-65,
20240222,2870,2855,2870,2825,93790,266966580,00,0.00,N,2,30,
20240221,2840,2800,2850,2795,81376,230397345,00,0.00,N,2,30,
20240220,2810,2820,2850,2805,69493,196185955,00,0.00,N,5,-10,
20240219,2820,2810,2845,2785,63930,179760790,00,0.00,N,2,10,
20240216,2810,2775,2810,2765,59431,165698095,00,0.00,N,2,35,
20240215,2775,2770,2800,2760,132481,367860990,00,0.00,N,5,-15,
20240214,2790,2800,2800,2755,177044,491640440,00,0.00,N,5,-70,
20240213,2860,2740,2920,2730,464788,1320784625,00,0.00,N,2,100,
20240208,2760,2845,2845,2745,152211,421810735,00,0.00,N,5,-65,
20240207,2825,2800,2840,2760,142997,400279480,00,0.00,N,2,20,
20240206,2805,2770,2825,2765,184903,517418430,00,0.00,N,2,20,
20240205,2785,2755,2795,2755,95644,265643655,00,0.00,N,2,35,
20240202,2750,2730,2765,2720,115900,318060655,00,0.00,N,2,5,
20240201,2745,2710,2760,2690,104527,283925605,00,0.00,N,3,0,
20240131,2745,2740,2745,2680,88490,240874305,00,0.00,N,3,0,
20240130,2745,2715,2750,2715,92380,251786050,00,0.00,N,2,20,
20240129,2725,2760,2800,2720,116429,320362315,00,0.00,N,5,-40,
20240126,2765,2720,2780,2705,153477,421144585,00,0.00,N,5,-10,
20240125,2775,2800,2845,2660,403713,1103925700,00,0.00,N,5,-25,
20240124,2800,2760,2830,2720,187301,519217365,00,0.00,N,2,50,
20240123,2750,2765,2830,2705,195220,539922315,00,0.00,N,3,0,
20240122,2750,2730,2780,2710,269298,739567050,00,0.00,N,2,40,
20240119,2710,2755,2785,2690,384183,1052270320,00,0.00,N,5,-65,
20240118,2775,2715,2775,2660,537871,1466511540,00,0.00,N,2,60,
20240117,2715,2900,3065,2655,6288224,18114957085,00,0.00,N,5,-85,
20240116,2800,2805,2810,2730,690666,1916667465,00,0.00,N,5,-5,
20240115,2805,2600,3055,2600,7632504,21909304035,00,0.00,N,2,180,
20240112,2625,2645,2730,2595,141041,374063975,00,0.00,N,5,-25,
20240111,2650,2615,2650,2610,44590,117280945,00,0.00,N,2,25,
20240110,2625,2650,2650,2585,24907,65078210,00,0.00,N,5,-20,
20240109,2645,2605,2650,2605,49357,130130835,00,0.00,N,2,50,
20240108,2595,2600,2620,2595,24991,65080930,00,0.00,N,5,-15,
20240105,2610,2595,2615,2590,20146,52496400,00,0.00,N,2,10,
20240104,2600,2600,2615,2575,23347,60539890,00,0.00,N,3,0,
20240103,2600,2660,2660,2575,42721,111880580,00,0.00,N,5,-60,
20240102,2660,2655,2665,2625,49344,130296855,00,0.00,N,2,5,
20231228,2655,2645,2655,2620,26742,70553690,00,0.00,N,2,10,
20231227,2645,2630,2680,2610,53023,139491030,02,0.00,N,5,-35,
20231226,2680,2675,2695,2655,39250,105180250,00,0.00,N,2,5,
20231222,2675,2685,2695,2665,70299,188290225,00,0.00,N,5,-10,
20231221,2685,2690,2705,2675,41796,112145370,00,0.00,N,5,-5,
20231220,2690,2690,2705,2670,73190,196637950,00,0.00,N,3,0,
20231219,2690,2650,2715,2650,106140,284693820,00,0.00,N,2,35,
20231218,2655,2645,2665,2625,93428,247465615,00,0.00,N,2,15,
20231215,2640,2605,2645,2605,49383,129671915,00,0.00,N,2,25,
20231214,2615,2610,2625,2580,52729,137416255,00,0.00,N,3,0,
20231213,2615,2625,2625,2595,32453,84654465,00,0.00,N,5,-10,
20231212,2625,2630,2645,2595,68097,178033580,00,0.00,N,5,-5,
20231211,2630,2615,2630,2615,33259,87258230,00,0.00,N,2,15,
20231208,2615,2560,2620,2560,37925,98491605,00,0.00,N,2,30,
20231207,2585,2600,2615,2580,39618,102797935,00,0.00,N,5,-30,
20231206,2615,2595,2660,2590,175361,460250895,00,0.00,N,3,0,
20231205,2615,2630,2645,2600,43047,112493720,00,0.00,N,5,-15,
20231204,2630,2585,2640,2585,107722,280701045,00,0.00,N,2,40,
20231201,2590,2605,2610,2575,28268,73223800,00,0.00,N,3,0,
20231130,2590,2565,2605,2565,47942,124004085,00,0.00,N,2,25,
20231129,2565,2570,2590,2520,232444,595708135,00,0.00,N,5,-110,
20231128,2675,2685,2725,2665,223554,601769000,00,0.00,N,5,-10,
20231127,2685,2670,2720,2655,153156,413462165,00,0.00,N,2,20,
20231124,2665,2645,2675,2630,43871,116402650,00,0.00,N,2,25,
20231123,2640,2690,2695,2635,75368,200800410,00,0.00,N,5,-50,
20231122,2690,2670,2715,2665,160447,431974850,00,0.00,N,2,20,
20231121,2670,2670,2680,2655,64608,172180615,00,0.00,N,2,5,
20231120,2665,2640,2675,2630,91450,242722915,00,0.00,N,2,25,
20231117,2640,2635,2640,2610,48457,126952705,00,0.00,N,2,5,
20231116,2635,2565,2645,2565,111019,290418095,00,0.00,N,2,50,
20231115,2585,2560,2595,2550,79902,205337775,00,0.00,N,2,35,
20231114,2550,2500,2640,2500,205415,526642260,00,0.00,N,2,50,
20231113,2500,2520,2540,2500,58464,146683435,00,0.00,N,5,-25,
20231110,2525,2515,2525,2490,19476,48770900,00,0.00,N,2,5,
20231109,2520,2525,2525,2495,22081,55425100,00,0.00,N,3,0,
20231108,2520,2525,2540,2515,39556,100010365,00,0.00,N,2,5,
20231107,2515,2520,2520,2480,36855,91950970,00,0.00,N,5,-5,
20231106,2520,2530,2545,2505,49635,124913910,00,0.00,N,5,-5,
20231103,2525,2510,2530,2490,42010,105305935,00,0.00,N,2,35,
20231102,2490,2470,2505,2455,32372,80398480,00,0.00,N,2,20,
20231101,2470,2455,2475,2455,14646,36073670,00,0.00,N,2,10,
20231031,2460,2490,2515,2445,63543,156734065,00,0.00,N,5,-20,
20231030,2480,2450,2480,2440,21735,53604450,00,0.00,N,2,30,
20231027,2450,2500,2505,2440,46375,113956865,00,0.00,N,5,-50,
20231026,2500,2470,2510,2430,92459,227136110,00,0.00,N,2,5,
20231025,2495,2490,2570,2490,107362,271736370,00,0.00,N,2,5,
20231024,2490,2460,2540,2450,100668,252143950,00,0.00,N,2,20,
20231023,2470,2475,2490,2445,67412,165854470,00,0.00,N,5,-15,
20231020,2485,2440,2485,2400,74366,181587920,00,0.00,N,3,0,
20231019,2485,2435,2510,2415,91302,226436560,00,0.00,N,5,-15,
20231018,2500,2490,2520,2480,25095,62610175,00,0.00,N,2,5,
20231017,2495,2435,2510,2435,73658,183265940,00,0.00,N,2,65,
20231016,2430,2450,2450,2400,36270,87610435,00,0.00,N,5,-25,
20231013,2455,2475,2475,2405,30339,73896205,00,0.00,N,5,-20,
20231012,2475,2435,2485,2420,56420,138743605,00,0.00,N,2,50,
20231011,2425,2330,2440,2330,67798,162180785,00,0.00,N,2,40,
20231010,2385,2380,2420,2340,60780,144896170,00,0.00,N,2,25,
20231006,2360,2315,2390,2315,40309,95079025,00,0.00,N,2,40,
20231005,2320,2315,2420,2315,159149,376064880,00,0.00,N,5,-5,
20231004,2325,2375,2400,2325,96524,227577665,00,0.00,N,5,-75,
20230927,2400,2395,2430,2390,65065,156424345,00,0.00,N,5,-15,
20230926,2415,2405,2415,2385,66098,158752445,00,0.00,N,2,15,
20230925,2400,2390,2510,2390,207553,502809395,00,0.00,N,5,-35,
20230922,2435,2480,2510,2435,114238,280493475,00,0.00,N,5,-35,
20230921,2470,2515,2535,2450,215745,535315540,00,0.00,N,5,-60,
20230920,2530,2520,2605,2520,268969,687204520,00,0.00,N,5,-15,
20230919,2545,2545,2615,2525,212581,543439490,00,0.00,N,5,-10,
20230918,2555,2595,2610,2550,255455,656098460,00,0.00,N,5,-50,
20230915,2605,2620,2640,2580,350474,911998730,00,0.00,N,5,-55,
20230914,2660,2595,2775,2505,3465361,9286309085,00,0.00,N,2,160,
20230913,2500,2500,2520,2495,75711,189129340,00,0.00,N,3,0,
20230912,2500,2505,2520,2495,28502,71457945,00,0.00,N,5,-5,
20230911,2505,2515,2540,2490,57099,143289865,00,0.00,N,3,0,
20230908,2505,2490,2520,2480,10696,26819880,00,0.00,N,2,5,
20230907,2500,2520,2520,2490,44294,110687610,00,0.00,N,5,-20,
20230906,2520,2535,2540,2510,25329,63841945,00,0.00,N,5,-30,
20230905,2550,2535,2565,2535,43252,110271105,00,0.00,N,2,5,
20230904,2545,2505,2560,2500,88333,224544915,00,0.00,N,2,30,
20230901,2515,2545,2545,2495,48196,121260815,00,0.00,N,5,-15,
20230831,2530,2500,2570,2500,26737,67554665,00,0.00,N,2,20,
20230830,2510,2525,2540,2495,57832,145599665,00,0.00,N,3,0,
20230829,2510,2490,2515,2470,76708,191996545,00,0.00,N,2,30,
20230828,2480,2470,2485,2435,29240,72197795,00,0.00,N,2,10,
20230825,2470,2480,2480,2455,19556,48217315,00,0.00,N,5,-5,
20230824,2475,2460,2495,2460,26528,65627170,00,0.00,N,2,15,
20230823,2460,2470,2490,2450,22950,56567065,00,0.00,N,3,0,
20230822,2460,2490,2490,2445,27313,67225190,00,0.00,N,5,-15,
20230821,2475,2475,2500,2440,46509,114677385,00,0.00,N,3,0,
20230818,2475,2485,2495,2440,49300,121286780,00,0.00,N,5,-20,
20230817,2495,2510,2510,2425,62020,152955235,00,0.00,N,2,10,
20230816,2485,2475,2540,2475,83517,208472605,00,0.00,N,2,10,
20230814,2475,2545,2545,2465,54797,136625660,00,0.00,N,5,-40,
20230811,2515,2510,2530,2480,33739,84530035,00,0.00,N,2,15,
20230810,2500,2465,2505,2460,20768,51587515,00,0.00,N,2,15,
20230809,2485,2430,2490,2425,25441,62546695,00,0.00,N,2,35,
20230808,2450,2490,2510,2440,64546,159147145,00,0.00,N,5,-50,
20230807,2500,2470,2515,2445,71246,176962775,00,0.00,N,2,30,
20230804,2470,2470,2490,2435,61611,151754080,00,0.00,N,5,-10,
20230803,2480,2465,2480,2425,35662,87293945,00,0.00,N,3,0,
20230802,2480,2500,2535,2435,95366,237304185,00,0.00,N,5,-40,
20230801,2520,2505,2525,2485,47557,119128135,00,0.00,N,2,20,
20230731,2500,2485,2505,2460,45549,113302405,00,0.00,N,2,5,
20230728,2495,2470,2505,2450,28684,71139465,00,0.00,N,2,20,
20230727,2475,2340,2475,2340,69429,169024930,00,0.00,N,2,95,
20230726,2380,2440,2450,2330,214761,510330835,00,0.00,N,5,-70,
20230725,2450,2525,2525,2430,147741,364587665,00,0.00,N,5,-65,
20230724,2515,2570,2595,2500,130049,329002270,00,0.00,N,5,-80,
20230721,2595,2600,2630,2555,63420,164651025,00,0.00,N,2,10,
20230720,2585,2580,2620,2555,33660,86952510,00,0.00,N,5,-25,
20230719,2610,2635,2640,2590,67504,175886560,00,0.00,N,5,-10,
20230718,2620,2640,2685,2615,85581,225033565,00,0.00,N,5,-55,
20230717,2675,2670,2680,2630,57433,152392645,00,0.00,N,2,25,
20230714,2650,2695,2710,2600,132811,350420895,00,0.00,N,5,-45,
20230713,2695,2670,2720,2665,59276,160075730,00,0.00,N,2,30,
20230712,2665,2655,2690,2635,51347,136224100,00,0.00,N,2,20,
20230711,2645,2645,2685,2635,42841,113731415,00,0.00,N,5,-20,
20230710,2665,2630,2675,2610,49956,132003105,00,0.00,N,2,35,
20230707,2630,2665,2685,2620,96949,255700815,00,0.00,N,5,-35,
20230706,2665,2730,2735,2650,139505,374152620,00,0.00,N,5,-65,
20230705,2730,2795,2805,2720,117907,323915915,00,0.00,N,5,-65,
20230704,2795,2835,2835,2785,87686,245679735,00,0.00,N,5,-40,
20230703,2835,2755,2835,2755,199789,561930725,00,0.00,N,2,85,
20230630,2750,2770,2775,2720,80377,220346855,00,0.00,N,5,-20,
20230629,2770,2795,2800,2750,112792,311492040,00,0.00,N,5,-15,
20230628,2785,2805,2830,2780,128965,360044725,00,0.00,N,5,-20,
20230627,2805,2820,2845,2795,127523,359202355,00,0.00,N,5,-15,
20230626,2820,2800,2845,2770,157442,442481640,00,0.00,N,5,-5,
20230623,2825,2785,2850,2760,194095,543252390,00,0.00,N,2,45,
20230622,2780,2800,2850,2775,233598,657296345,00,0.00,N,5,-10,
20230621,2790,2780,2825,2760,287196,802618350,00,0.00,N,5,-15,
20230620,2805,2770,2815,2750,304917,849150380,00,0.00,N,2,10,
20230619,2795,2675,2940,2650,2128891,5995897420,00,0.00,N,2,130,
20230616,2665,2695,2715,2660,67753,181481200,00,0.00,N,5,-25,
20230615,2690,2690,2705,2665,54133,145081585,00,0.00,N,3,0,
20230614,2690,2745,2755,2685,106705,288604910,00,0.00,N,5,-60,
20230613,2750,2730,2760,2725,86566,237476390,00,0.00,N,2,20,
20230612,2730,2725,2730,2700,61728,167456085,00,0.00,N,2,10,
20230609,2720,2735,2740,2700,123006,333567395,00,0.00,N,5,-15,
20230608,2735,2740,2755,2710,67334,183682250,00,0.00,N,2,10,
20230607,2725,2715,2740,2690,70898,192619205,00,0.00,N,2,10,
20230605,2715,2700,2720,2685,69933,188999640,00,0.00,N,2,10,
20230602,2705,2700,2735,2680,119804,324118785,00,0.00,N,2,5,
20230601,2700,2700,2720,2670,138178,371538490,00,0.00,N,5,-30,
20230531,2730,2705,2770,2705,58453,159991680,00,0.00,N,2,25,
20230530,2705,2695,2730,2675,61712,167017640,00,0.00,N,2,35,
20230526,2670,2695,2725,2665,67699,181860695,00,0.00,N,5,-35,
20230525,2705,2705,2730,2680,156724,423001665,00,0.00,N,2,5,
20230524,2700,2750,2765,2700,111133,301838645,00,0.00,N,5,-60,
20230523,2760,2750,2775,2735,58172,159682750,00,0.00,N,2,15,
20230522,2745,2730,2785,2730,141562,389287735,00,0.00,N,2,20,
20230519,2725,2735,2735,2700,76909,208429275,00,0.00,N,2,5,
20230518,2720,2725,2755,2700,122652,333606655,00,0.00,N,3,0,
20230517,2720,2670,2745,2670,138557,376423410,00,0.00,N,2,35,
20230516,2685,2635,2695,2635,132413,353548295,00,0.00,N,2,40,
20230515,2645,2660,2665,2610,155952,410107180,00,0.00,N,5,-15,
20230512,2660,2680,2690,2635,167255,445124680,00,0.00,N,5,-20,
20230511,2680,2685,2725,2670,264065,709269185,00,0.00,N,5,-15,
20230510,2695,2770,2850,2630,1046264,2864437205,00,0.00,N,5,-130,
20230509,2825,2735,2865,2685,707710,1964267280,00,0.00,N,2,95,
20230508,2730,2875,2920,2680,1049431,2958890585,00,0.00,N,5,-235,
20230504,2965,2860,2990,2790,1177939,3406234165,00,0.00,N,2,80,
20230503,2885,2725,2920,2705,1232442,3479538195,00,0.00,N,2,135,
20230502,2750,2675,2805,2590,1427489,3885135890,00,0.00,N,2,165,
20230428,2585,2500,2630,2500,335335,864955970,00,0.00,N,2,80,
20230427,2505,2455,2525,2445,137023,340856580,00,0.00,N,2,25,
20230426,2480,2480,2505,2455,166640,413509995,00,0.00,N,5,-15,
20230425,2495,2670,2780,2480,1177682,3093865130,00,0.00,N,5,-15,
20230424,2510,2545,2585,2510,91897,235948745,00,0.00,N,5,-55,
20230421,2565,2555,2605,2510,137467,352960465,00,0.00,N,5,-10,
20230420,2575,2605,2615,2560,111945,289166525,00,0.00,N,5,-45,
20230419,2620,2590,2625,2580,148797,387786085,00,0.00,N,2,30,
20230418,2590,2575,2595,2540,114266,293719115,00,0.00,N,5,-5,
20230417,2595,2570,2595,2545,104840,269947015,00,0.00,N,2,25,
20230414,2570,2595,2595,2550,58294,149936280,00,0.00,N,2,5,
20230413,2565,2560,2575,2510,71230,181336830,00,0.00,N,2,5,
20230412,2560,2505,2565,2490,116282,293931335,00,0.00,N,2,55,
20230411,2505,2465,2505,2450,92721,229339645,00,0.00,N,2,35,
20230410,2470,2510,2520,2455,139864,345364545,00,0.00,N,5,-50,
20230407,2520,2525,2525,2495,73289,184041380,00,0.00,N,2,5,
20230406,2515,2550,2565,2495,145950,366736805,00,0.00,N,5,-50,
20230405,2565,2545,2570,2535,80939,206714300,00,0.00,N,3,0,
20230404,2565,2540,2580,2535,93206,238439755,00,0.00,N,2,25,
20230403,2540,2530,2555,2525,78612,199499890,00,0.00,N,2,10,
20230331,2530,2560,2575,2515,129717,329296005,00,0.00,N,5,-30,
20230330,2560,2555,2565,2550,109217,279283760,00,0.00,N,2,5,
20230329,2555,2565,2570,2540,117852,300596780,00,0.00,N,5,-10,
20230328,2565,2545,2575,2510,137443,351377520,00,0.00,N,2,20,
20230327,2545,2540,2550,2475,97274,243194130,00,0.00,N,5,-5,
20230324,2550,2515,2560,2470,262389,661779820,00,0.00,N,2,50,
20230323,2500,2560,2560,2485,208703,523687735,00,0.00,N,5,-70,
20230322,2570,2600,2610,2545,193633,497358595,00,0.00,N,5,-10,
20230321,2580,2635,2650,2580,213332,558029015,00,0.00,N,5,-55,
20230320,2635,2650,2675,2560,361598,953365885,00,0.00,N,5,-10,
20230317,2645,2630,2685,2605,499907,1321350300,00,0.00,N,2,25,
20230316,2620,3060,3100,2600,5155754,14933211270,00,0.00,N,5,-105,
20230315,2725,2460,2725,2460,1012335,2913802665,00,0.00,N,2,285,
20230314,2440,2595,2595,2440,152414,377642865,00,0.00,N,5,-145,
20230313,2585,2520,2610,2475,115638,292257875,00,0.00,N,2,15,
20230310,2570,2630,2630,2555,82669,213218405,00,0.00,N,5,-70,
20230309,2640,2690,2700,2600,142982,377484700,00,0.00,N,5,-50,
20230308,2690,2730,2735,2690,58048,156865665,00,0.00,N,5,-55,
20230307,2745,2730,2755,2720,74593,204351260,00,0.00,N,5,-10,
20230306,2755,2770,2770,2720,57536,157547000,00,0.00,N,5,-5,
20230303,2760,2775,2780,2745,51670,142780435,00,0.00,N,5,-10,
20230302,2770,2735,2770,2710,85058,232764220,00,0.00,N,2,35,
20230228,2735,2700,2780,2695,128934,353497695,00,0.00,N,2,35,
20230227,2700,2690,2710,2660,99187,265529895,00,0.00,N,5,-15,
20230224,2715,2810,2810,2695,173947,475325275,00,0.00,N,5,-100,
20230223,2815,2715,2880,2695,649947,1811127900,00,0.00,N,2,100,
20230222,2715,2700,2740,2680,83000,224028340,00,0.00,N,5,-55,
20230221,2770,2755,2785,2730,89865,248024860,00,0.00,N,2,15,
20230220,2755,2735,2770,2685,64050,174930215,00,0.00,N,2,20,
20230217,2735,2735,2755,2710,44338,121343325,00,0.00,N,5,-5,
20230216,2740,2725,2775,2720,68382,188048355,00,0.00,N,2,40,
20230215,2700,2850,2855,2580,195789,534841755,00,0.00,N,5,-145,
20230214,2845,2845,2870,2830,64477,183410960,00,0.00,N,3,0,
20230213,2845,2925,2930,2825,96502,274723765,00,0.00,N,5,-80,
20230210,2925,2925,2965,2810,244621,699608850,00,0.00,N,2,5,
20230209,2920,2900,2950,2870,162138,472979700,00,0.00,N,2,20,
20230208,2900,2830,2910,2830,265442,765596030,00,0.00,N,2,75,
20230207,2825,2795,2830,2780,80745,227539755,00,0.00,N,2,5,
20230206,2820,2800,2825,2780,56751,158841095,00,0.00,N,3,0,
20230203,2820,2840,2840,2800,50111,141226170,00,0.00,N,5,-5,
20230202,2825,2805,2840,2805,97403,274654105,00,0.00,N,2,15,
20230201,2810,2850,2850,2785,147118,413794570,00,0.00,N,5,-25,
20230131,2835,2800,2845,2770,123634,348256510,00,0.00,N,2,30,
20230130,2805,2835,2835,2795,180055,506014370,00,0.00,N,5,-10,
20230127,2815,2785,2820,2765,183034,512798815,00,0.00,N,2,30,
20230126,2785,2775,2810,2745,203906,566555330,00,0.00,N,2,35,
20230125,2750,2725,2780,2700,222275,610653215,00,0.00,N,2,70,
20230120,2680,2680,2730,2670,171803,463411260,00,0.00,N,5,-5,
20230119,2685,2710,2880,2640,1592728,4435454045,00,0.00,N,5,-30,
20230118,2715,2795,2815,2700,576914,1589018655,00,0.00,N,5,-60,
20230117,2775,2650,2835,2640,969757,2671565355,00,0.00,N,2,130,
20230116,2645,2650,2655,2610,59768,157447975,00,0.00,N,2,15,
20230113,2630,2605,2650,2590,69818,183495375,00,0.00,N,2,10,
20230112,2620,2640,2640,2605,65712,172343500,00,0.00,N,2,5,
20230111,2615,2595,2645,2595,128513,337612885,00,0.00,N,2,25,
20230110,2590,2555,2615,2555,104875,270530740,00,0.00,N,2,35,
20230109,2555,2530,2585,2515,189491,484353320,00,0.00,N,2,55,
20230106,2500,2440,2545,2435,231673,578175375,00,0.00,N,2,35,
20230105,2465,2425,2800,2415,2593855,6763100530,00,0.00,N,2,80,
20230104,2385,2290,2425,2290,64452,152576775,00,0.00,N,2,65,
20230103,2320,2325,2380,2250,171963,396825630,00,0.00,N,5,-45,
20230102,2365,2470,2495,2345,101287,243474195,00,0.00,N,5,-105,
20221229,2470,2600,2645,2465,133035,335211290,00,0.00,N,5,-150,
20221228,2620,2600,2630,2575,54968,143072510,02,0.00,N,2,10,
20221227,2610,2560,2610,2560,53620,139290950,00,0.00,N,2,45,
20221226,2565,2545,2575,2545,71556,182936985,00,0.00,N,2,20,
20221223,2545,2585,2585,2530,96090,244832900,00,0.00,N,5,-40,
20221222,2585,2565,2610,2565,32246,83532500,00,0.00,N,2,20,
20221221,2565,2590,2635,2545,89252,229257170,00,0.00,N,5,-10,
20221220,2575,2675,2700,2570,120008,313082545,00,0.00,N,5,-100,
20221219,2675,2670,2705,2655,56191,150037025,00,0.00,N,5,-25,
20221216,2700,2650,2755,2630,379097,1020520470,00,0.00,N,5,-15,
20221215,2715,2655,2760,2630,174395,471025915,00,0.00,N,2,60,
20221214,2655,2635,2665,2615,75133,198831760,00,0.00,N,2,40,
20221213,2615,2595,2645,2595,46575,121481030,00,0.00,N,2,20,
20221212,2595,2540,2625,2540,24732,63930830,00,0.00,N,2,25,
20221209,2570,2550,2615,2540,47333,121894265,00,0.00,N,2,20,
20221208,2550,2580,2615,2545,55644,143027265,00,0.00,N,5,-45,
20221207,2595,2600,2630,2570,44560,115891345,00,0.00,N,5,-25,
20221206,2620,2650,2680,2620,63591,168167750,00,0.00,N,5,-60,
20221205,2680,2665,2705,2655,60574,162012640,00,0.00,N,2,15,
20221202,2665,2660,2690,2630,66066,175924430,00,0.00,N,2,5,
20221201,2660,2630,2670,2620,109058,288280505,00,0.00,N,2,50,
20221130,2610,2610,2640,2595,45338,118616090,00,0.00,N,2,5,
20221129,2605,2535,2610,2530,65722,169168505,00,0.00,N,2,35,
20221128,2570,2645,2645,2550,77704,200103225,00,0.00,N,5,-45,
20221125,2615,2660,2680,2615,71303,187932930,00,0.00,N,5,-45,
20221124,2660,2620,2665,2600,86889,229112425,00,0.00,N,2,70,
20221123,2590,2575,2605,2570,76038,196448745,00,0.00,N,2,20,
20221122,2570,2555,2600,2545,55237,142315180,00,0.00,N,3,0,
20221121,2570,2660,2685,2570,104247,271201800,00,0.00,N,5,-95,
20221118,2665,2680,2705,2650,74223,198315265,00,0.00,N,5,-35,
20221117,2700,2715,2715,2665,57780,155320635,00,0.00,N,5,-15,
20221116,2715,2720,2735,2680,161802,437761010,00,0.00,N,5,-20,
20221115,2735,2715,2750,2705,137311,374314295,00,0.00,N,2,5,
20221114,2730,2730,2755,2700,102445,279622920,00,0.00,N,2,5,
20221111,2725,2750,2770,2690,168744,459846610,00,0.00,N,2,35,
20221110,2690,2670,2745,2645,155895,420687075,00,0.00,N,5,-5,
20221109,2695,2685,2740,2685,107750,291313440,00,0.00,N,2,15,
20221108,2680,2665,2710,2665,126713,340889555,00,0.00,N,2,15,
20221107,2665,2620,2690,2615,109526,290865445,00,0.00,N,2,50,
20221104,2615,2615,2660,2595,100475,263477380,00,0.00,N,3,0,
20221103,2615,2600,2655,2570,170358,444895115,00,0.00,N,5,-15,
20221102,2630,2585,2920,2545,1934659,5367027840,00,0.00,N,2,45,
20221101,2585,2550,2695,2535,236907,615015955,00,0.00,N,2,15,
20221031,2570,2575,2585,2530,79548,203708230,00,0.00,N,2,15,
20221028,2555,2595,2605,2520,215730,551162560,00,0.00,N,5,-40,
20221027,2595,2575,2625,2525,344119,888622365,00,0.00,N,2,30,
20221026,2565,2520,2925,2495,7131628,19806665385,00,0.00,N,2,45,
20221025,2520,2495,2550,2490,31404,79007065,00,0.00,N,2,50,
20221024,2470,2480,2520,2470,50637,126285200,00,0.00,N,2,15,
20221021,2455,2460,2460,2420,33965,82917055,00,0.00,N,5,-35,
20221020,2490,2515,2550,2410,51253,126351370,00,0.00,N,5,-10,
20221019,2500,2565,2565,2480,48647,122522580,00,0.00,N,5,-45,
20221018,2545,2510,2560,2500,70657,178485590,00,0.00,N,2,40,
20221017,2505,2425,2520,2400,38284,94341840,00,0.00,N,2,65,
20221014,2440,2370,2480,2370,48007,116530330,00,0.00,N,2,90,
20221013,2350,2410,2445,2315,78750,185482810,00,0.00,N,5,-110,
20221012,2460,2470,2480,2410,54910,134066735,00,0.00,N,5,-35,
20221011,2495,2500,2500,2400,67320,163550830,00,0.00,N,5,-60,
20221007,2555,2555,2590,2445,38162,96490310,00,0.00,N,5,-5,
20221006,2560,2480,2580,2480,38082,96746760,00,0.00,N,2,70,
20221005,2490,2525,2535,2450,45561,113116890,00,0.00,N,5,-5,
20221004,2495,2450,2530,2440,61676,152577105,00,0.00,N,2,85,
20220930,2410,2370,2435,2315,62604,148723690,00,0.00,N,2,20,
20220929,2390,2355,2470,2355,90097,217602055,00,0.00,N,2,45,
20220928,2345,2425,2495,2335,133288,316758080,00,0.00,N,5,-140,
20220927,2485,2505,2560,2410,119569,295921375,00,0.00,N,5,-55,
20220926,2540,2640,2650,2495,134969,345333495,00,0.00,N,5,-160,
20220923,2700,2695,2815,2645,88893,238993130,00,0.00,N,5,-30,
20220922,2730,2740,2765,2670,78847,212625280,00,0.00,N,5,-35,
20220921,2765,2775,2795,2705,38317,105419685,00,0.00,N,5,-15,
20220920,2780,2730,2780,2725,66729,183752665,00,0.00,N,2,55,
20220919,2725,2790,2810,2695,117538,323947135,00,0.00,N,5,-105,
20220916,2830,2865,2875,2800,59634,169196395,00,0.00,N,5,-60,
20220915,2890,2890,2915,2865,41914,121135710,00,0.00,N,3,0,
20220914,2890,2880,2895,2800,48355,138229300,00,0.00,N,5,-40,
20220913,2930,2915,2955,2905,77607,228052905,00,0.00,N,2,55,
20220908,2875,2885,2965,2850,50408,145082565,00,0.00,N,5,-5,
20220907,2880,2935,2940,2865,40427,116921745,00,0.00,N,5,-55,
20220906,2935,2885,2960,2880,44729,130738330,00,0.00,N,2,40,
20220905,2895,2950,2960,2885,87134,254081140,00,0.00,N,5,-70,
20220902,2965,2990,3020,2950,57410,171118740,00,0.00,N,5,-15,
20220901,2980,3070,3090,2980,156350,472861685,00,0.00,N,5,-145,
20220831,3125,2980,3175,2945,448515,1392027115,00,0.00,N,2,140,
20220830,2985,2940,2990,2940,62603,185829740,00,0.00,N,2,25,
20220829,2960,2970,2975,2915,90488,266628240,00,0.00,N,5,-80,
20220826,3040,3110,3110,3035,87570,268160410,00,0.00,N,5,-45,
20220825,3085,3070,3090,3020,84033,257819240,00,0.00,N,2,70,
20220824,3015,3045,3050,3000,64790,195936785,00,0.00,N,5,-5,
20220823,3020,3080,3080,3000,74294,224705750,00,0.00,N,5,-65,
20220822,3085,3105,3105,3035,154622,472759620,00,0.00,N,5,-40,
20220819,3125,3110,3140,3080,121416,377654995,00,0.00,N,2,20,
20220818,3105,3125,3150,3030,204467,634248455,00,0.00,N,5,-10,
20220817,3115,3090,3150,3075,242316,754805775,00,0.00,N,2,55,
20220816,3060,3130,3150,3060,216177,671628910,00,0.00,N,5,-45,
20220812,3105,3020,3295,3015,3252066,10368285210,00,0.00,N,2,110,
20220811,2995,2985,3025,2975,63095,189715075,00,0.00,N,2,35,
20220810,2960,3010,3010,2960,45604,135743975,00,0.00,N,5,-60,
20220809,3020,2990,3045,2970,92243,276385635,00,0.00,N,3,0,
20220808,3020,3000,3045,2980,64077,192664070,00,0.00,N,2,20,
20220805,3000,2995,3025,2995,59939,180042600,00,0.00,N,5,-5,
20220804,3005,3015,3030,2980,92791,278780900,00,0.00,N,2,25,
20220803,2980,2920,3000,2920,67340,199918215,00,0.00,N,2,30,
20220802,2950,2970,2990,2885,152291,445195355,00,0.00,N,5,-15,
20220801,2965,2965,3005,2940,123619,367068330,00,0.00,N,2,5,
20220729,2960,3000,3020,2945,187288,556207575,00,0.00,N,3,0,
20220728,2960,3000,3295,2960,3919323,12348910310,00,0.00,N,2,55,
20220727,2905,2890,2905,2865,19609,56567475,00,0.00,N,2,15,
20220726,2890,2850,2890,2850,28512,81763000,00,0.00,N,2,5,
20220725,2885,2870,2910,2860,26031,74950920,00,0.00,N,5,-15,
20220722,2900,2895,2920,2865,57532,166234575,00,0.00,N,2,5,
20220721,2895,2905,2930,2875,52267,151888915,00,0.00,N,5,-10,
20220720,2905,2900,2920,2865,55748,161198220,00,0.00,N,2,25,
20220719,2880,2860,2890,2825,43807,125496600,00,0.00,N,2,20,
20220718,2860,2790,2880,2790,47334,134775230,00,0.00,N,2,60,
20220715,2800,2770,2815,2715,43528,120910645,00,0.00,N,2,5,
20220714,2795,2785,2800,2730,30490,84441270,00,0.00,N,2,35,
20220713,2760,2695,2790,2695,44911,123125800,00,0.00,N,2,40,
20220712,2720,2760,2790,2710,66560,181856665,00,0.00,N,5,-90,
20220711,2810,2825,2880,2775,57539,162556925,00,0.00,N,5,-20,
20220708,2830,2825,2855,2790,57920,163603525,00,0.00,N,2,30,
20220707,2800,2720,2830,2720,80181,222790450,00,0.00,N,2,60,
20220706,2740,2725,2780,2675,61172,166823790,00,0.00,N,2,15,
20220705,2725,2565,2730,2565,111161,297415495,00,0.00,N,2,150,
20220704,2575,2630,2665,2510,110419,284458465,00,0.00,N,5,-75,
20220701,2650,2700,2765,2510,194082,509966455,00,0.00,N,5,-50,
20220630,2700,2805,2845,2700,68664,189402565,00,0.00,N,5,-110,
20220629,2810,2750,2845,2750,44316,124638390,00,0.00,N,3,0,
20220628,2810,2820,2865,2795,81321,229613230,00,0.00,N,5,-5,
20220627,2815,2735,2865,2730,155485,436346970,00,0.00,N,2,95,
20220624,2720,2590,2745,2590,228198,608344310,00,0.00,N,2,60,
20220623,2660,2800,2840,2590,294167,786002975,00,0.00,N,5,-140,
20220622,2800,2980,2990,2795,129076,368070005,00,0.00,N,5,-170,
20220621,2970,2930,2980,2895,99305,292794525,00,0.00,N,2,20,
20220620,2950,3045,3050,2825,220882,639604760,00,0.00,N,5,-95,
20220617,3045,2955,3075,2920,135710,403957980,00,0.00,N,5,-50,
20220616,3095,3100,3205,3095,82186,259391125,00,0.00,N,3,0,
20220615,3095,3145,3180,3005,180878,555188565,00,0.00,N,5,-95,
20220614,3190,3145,3240,3110,290589,919684740,00,0.00,N,5,-100,
20220613,3290,3440,3440,3250,252139,832708870,00,0.00,N,5,-150,
20220610,3440,3490,3515,3435,63004,217748445,00,0.00,N,5,-50,
20220609,3490,3535,3545,3490,66026,231707840,00,0.00,N,5,-90,
20220608,3580,3525,3580,3485,140466,496411420,00,0.00,N,2,70,
20220607,3510,3535,3565,3500,80828,284680140,00,0.00,N,5,-25,
20220603,3535,3555,3575,3530,87734,311445565,00,0.00,N,5,-15,
20220602,3550,3515,3610,3510,141072,499938820,00,0.00,N,2,20,
20220531,3530,3470,3715,3410,963508,3456034625,00,0.00,N,2,80,
20220530,3450,3410,3475,3410,44222,152162435,00,0.00,N,2,80,
20220527,3370,3395,3435,3370,69192,234880475,00,0.00,N,5,-15,
20220526,3385,3420,3460,3375,109863,375666995,00,0.00,N,5,-35,
20220525,3420,3455,3490,3420,83203,286457370,00,0.00,N,5,-45,
20220524,3465,3485,3525,3450,68748,238806915,00,0.00,N,5,-35,
20220523,3500,3530,3530,3475,37251,130116265,00,0.00,N,5,-20,
20220520,3520,3475,3535,3445,51704,180804200,00,0.00,N,2,35,
20220519,3485,3450,3515,3435,60592,209596095,00,0.00,N,5,-45,
20220518,3530,3540,3560,3500,72063,254934590,00,0.00,N,5,-5,
20220517,3535,3530,3570,3520,53802,190194355,00,0.00,N,2,15,
20220516,3520,3500,3575,3500,73016,257763090,00,0.00,N,2,25,