KissMeData/053610/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,24200,24650,24950,24150,27904,680188250,00,0.00,N,5,-1150,
20250227,25350,26000,26250,25050,35360,898850300,00,0.00,N,5,-400,
20250226,25750,25550,25900,25350,16527,422337100,00,0.00,N,5,-50,
20250225,25800,26300,26700,25700,51699,1346155600,00,0.00,N,5,-900,
20250224,26700,27050,27450,26550,44212,1188445200,00,0.00,N,5,-1000,
20250221,27700,26850,27900,26250,40622,1100073550,00,0.00,N,2,700,
20250220,27000,27750,27750,26550,65782,1780007850,00,0.00,N,5,-1000,
20250219,28000,26900,28150,26900,51848,1440843800,00,0.00,N,2,1100,
20250218,26900,27850,27850,26600,39569,1064816000,00,0.00,N,5,-450,
20250217,27350,27000,27750,26750,37167,1016984700,00,0.00,N,2,750,
20250214,26600,26200,27500,25850,49681,1332161600,00,0.00,N,2,400,
20250213,26200,25700,26450,25600,29321,761300000,00,0.00,N,2,500,
20250212,25700,26300,26550,25700,24567,639468650,00,0.00,N,5,-600,
20250211,26300,27350,27350,26100,29050,768755650,00,0.00,N,5,-600,
20250210,26900,25400,26900,25050,37328,970385950,00,0.00,N,2,1000,
20250207,25900,25300,26300,24850,41839,1078344900,00,0.00,N,2,550,
20250206,25350,24850,25550,24600,39520,989589800,00,0.00,N,2,650,
20250205,24700,24950,25300,24550,26850,667793850,00,0.00,N,5,-250,
20250204,24950,24350,25500,24350,34670,867281950,00,0.00,N,2,1000,
20250203,23950,26050,26200,23950,81722,1997185200,00,0.00,N,5,-2550,
20250131,26500,28400,28400,26000,85394,2273753850,00,0.00,N,5,-2300,
20250124,28800,26150,29500,26150,156487,4455651850,00,0.00,N,2,2900,
20250123,25900,26950,27000,25900,21913,576171800,00,0.00,N,5,-1000,
20250122,26900,26800,26950,26100,24817,658338750,00,0.00,N,2,350,
20250121,26550,26750,27300,26100,20334,542506900,00,0.00,N,2,150,
20250120,26400,26900,27000,26200,24918,661950600,00,0.00,N,5,-450,
20250117,26850,25800,26950,25500,50534,1342113050,00,0.00,N,2,1100,
20250116,25750,25350,26300,25350,39694,1025470850,00,0.00,N,2,500,
20250115,25250,24500,25300,24400,24321,604299900,00,0.00,N,2,1000,
20250114,24250,24450,24900,24000,16802,409029650,00,0.00,N,3,0,
20250113,24250,24450,24900,24100,35741,870762600,00,0.00,N,5,-700,
20250110,24950,24900,25300,24350,33017,819567100,00,0.00,N,2,50,
20250109,24900,25700,25950,24900,31890,805489150,00,0.00,N,5,-800,
20250108,25700,25000,25850,24700,36391,924568700,00,0.00,N,2,650,
20250107,25050,24600,25900,24400,76254,1926245300,00,0.00,N,2,700,
20250106,24350,23250,24850,23200,44026,1072068850,00,0.00,N,2,900,
20250103,23450,22200,23700,22200,37227,868669200,00,0.00,N,2,1050,
20250102,22400,21550,22400,21400,16112,355120600,00,0.00,N,2,550,
20241230,21850,21300,22000,21250,12419,269222400,00,0.00,N,2,150,
20241227,21700,22450,22450,21500,18832,410817400,02,0.00,N,5,-600,
20241226,22300,22500,22800,21900,19085,423839000,00,0.00,N,5,-300,
20241224,22600,22650,23050,22400,18120,411662650,00,0.00,N,5,-200,
20241223,22800,22200,23000,21900,29651,669506550,00,0.00,N,2,1100,
20241220,21700,22800,23000,21450,38745,844711950,00,0.00,N,5,-1300,
20241219,23000,23000,23300,22850,18870,433783800,00,0.00,N,5,-550,
20241218,23550,23600,23650,23050,15302,356452000,00,0.00,N,5,-150,
20241217,23700,23450,23750,22950,20547,480450800,00,0.00,N,2,500,
20241216,23200,23100,23750,23100,29555,692123650,00,0.00,N,2,150,
20241213,23050,22500,23450,22500,34422,796344500,00,0.00,N,2,350,
20241212,22700,22100,23300,22100,69013,1568104900,00,0.00,N,2,1000,
20241211,21700,21250,22250,21000,49411,1074638550,00,0.00,N,2,350,
20241210,21350,21300,21900,21300,28871,620956650,00,0.00,N,5,-50,
20241209,21400,22000,22500,21300,34428,746196050,00,0.00,N,5,-1100,
20241206,22500,23500,23500,21550,73220,1626780850,00,0.00,N,5,-750,
20241205,23250,21150,23650,20750,123046,2800769050,00,0.00,N,2,2100,
20241204,21150,21700,22300,21050,71288,1530105600,00,0.00,N,5,-1150,
20241203,22300,22450,22750,22250,66733,1500895650,00,0.00,N,5,-200,
20241202,22500,23100,23400,22150,38378,869523950,00,0.00,N,5,-300,
20241129,22800,23600,23600,22400,55148,1254248450,00,0.00,N,5,-800,
20241128,23600,24000,24050,23450,22500,534226850,00,0.00,N,5,-200,
20241127,23800,25500,25600,23600,44785,1073913700,00,0.00,N,5,-1300,
20241126,25100,25200,25650,24600,31728,792966150,00,0.00,N,5,-100,
20241125,25200,24800,25600,24800,34203,861397250,00,0.00,N,2,400,
20241122,24800,24400,25400,24400,28157,702544250,00,0.00,N,2,400,
20241121,24400,25200,25300,23400,64763,1587136950,00,0.00,N,5,-550,
20241120,24950,25650,25750,24800,37339,939227000,00,0.00,N,5,-900,
20241119,25850,25600,25950,25400,19421,497653800,00,0.00,N,2,250,
20241118,25600,27000,27750,25600,51255,1357672950,00,0.00,N,5,-1750,
20241115,27350,27350,28300,27150,29243,812898900,00,0.00,N,5,-650,
20241114,28000,28550,29500,27050,56409,1581625150,00,0.00,N,5,-550,
20241113,28550,27550,29050,27550,36032,1020835450,00,0.00,N,2,400,
20241112,28150,29450,29450,27550,60757,1713037700,00,0.00,N,5,-1350,
20241111,29500,30550,30650,29100,35594,1058221700,00,0.00,N,5,-1350,
20241108,30850,32000,32300,30850,44719,1406355400,00,0.00,N,5,-850,
20241107,31700,33100,33200,30850,76458,2428940450,00,0.00,N,5,-1400,
20241106,33100,34050,34150,32650,29354,981939900,00,0.00,N,5,-650,
20241105,33750,34000,34000,33200,17898,602864200,00,0.00,N,5,-50,
20241104,33800,32800,33900,32100,43947,1465126050,00,0.00,N,2,1000,
20241101,32800,32900,33650,32700,24353,805362850,00,0.00,N,5,-850,
20241031,33650,32300,34000,32050,47659,1599102950,00,0.00,N,2,850,
20241030,32800,33600,34000,32800,30847,1034033450,00,0.00,N,5,-800,
20241029,33600,31850,33900,31200,60513,1973742750,00,0.00,N,2,1450,
20241028,32150,31350,32450,31350,22068,706532200,00,0.00,N,2,350,
20241025,31800,31950,32050,30650,31980,1011875950,00,0.00,N,2,150,
20241024,31650,32800,32900,31400,46730,1486563150,00,0.00,N,5,-850,
20241023,32500,31800,32900,30650,48208,1541561500,00,0.00,N,2,850,
20241022,31650,31850,32250,30550,59631,1858754250,00,0.00,N,5,-400,
20241021,32050,31850,32450,31000,52508,1670564650,00,0.00,N,5,-100,
20241018,32150,33300,33300,31700,82800,2674153750,00,0.00,N,5,-1250,
20241017,33400,33150,33700,31500,64442,2097746500,00,0.00,N,2,250,
20241016,33150,32000,33800,32000,24944,823652400,00,0.00,N,5,-100,
20241015,33250,34000,34000,32600,42983,1438610400,00,0.00,N,2,50,
20241014,33200,32850,33550,31700,44046,1443200100,00,0.00,N,2,350,
20241011,32850,33350,33350,32400,31801,1047340200,00,0.00,N,5,-400,
20241010,33250,33150,33550,31900,55642,1834004100,00,0.00,N,2,100,
20241008,33150,31800,33300,31500,46783,1528866700,00,0.00,N,2,700,
20241007,32450,30750,32850,30500,74000,2362675450,00,0.00,N,2,1300,
20241004,31150,30950,31500,30500,42601,1327548150,00,0.00,N,2,500,
20241002,30650,29900,31000,29200,48955,1479777050,00,0.00,N,2,50,
20240930,30600,30600,31350,29950,44398,1353601650,00,0.00,N,5,-150,
20240927,30750,30000,31300,29650,134527,4104407850,00,0.00,N,2,850,
20240926,29900,28600,30400,27700,227627,6647989950,00,0.00,N,2,1400,
20240925,28500,27150,29850,26650,204906,5865705550,00,0.00,N,2,1600,
20240924,26900,25900,27000,25900,50236,1336623750,00,0.00,N,2,1050,
20240923,25850,24200,26150,24050,60498,1556374150,00,0.00,N,2,1450,
20240920,24400,24700,24850,23950,44317,1085073050,00,0.00,N,2,400,
20240919,24000,25100,25100,23500,55677,1334050600,00,0.00,N,5,-1000,
20240913,25000,24900,26200,23800,154315,3854601200,00,0.00,N,2,150,
20240912,24850,26150,26850,24650,152721,3856831750,00,0.00,N,5,-500,
20240911,25350,25000,26350,25000,43175,1113045600,00,0.00,N,2,350,
20240910,25000,25350,25600,24500,33141,827143350,00,0.00,N,5,-650,
20240909,25650,23700,25750,23000,44203,1096744500,00,0.00,N,2,1950,
20240906,23700,24450,24750,23500,40917,979853700,00,0.00,N,5,-1100,
20240905,24800,23950,25150,23950,41492,1023480450,00,0.00,N,2,650,
20240904,24150,24500,24900,24150,43864,1071980650,00,0.00,N,5,-1700,
20240903,25850,26600,26800,25800,21053,552801700,00,0.00,N,5,-750,
20240902,26600,27000,27100,26450,21206,565697050,00,0.00,N,5,-500,
20240830,27100,27150,27500,26950,17768,483068450,00,0.00,N,5,-50,
20240829,27150,27750,28100,26800,49928,1358995850,00,0.00,N,5,-1650,
20240828,28800,27900,28950,27800,35365,1006807400,00,0.00,N,2,600,
20240827,28200,27800,28400,27250,26953,755210900,00,0.00,N,2,300,
20240826,27900,29500,29500,27750,43673,1238643050,00,0.00,N,5,-1600,
20240823,29500,29200,29600,29100,28147,826805900,00,0.00,N,5,-450,
20240822,29950,30850,30950,29200,58720,1751646450,00,0.00,N,5,-750,
20240821,30700,31200,31750,30100,65516,2019384850,00,0.00,N,5,-1100,
20240820,31800,30800,31850,30800,109945,3451218300,00,0.00,N,2,1350,
20240819,30450,30400,30800,29900,49123,1495381650,00,0.00,N,2,50,
20240816,30400,30800,31100,29800,103099,3135218900,00,0.00,N,2,900,
20240814,29500,26700,30400,26700,458023,13341774000,00,0.00,N,2,3000,
20240813,26500,26050,26850,26050,25916,686619400,00,0.00,N,2,300,
20240812,26200,25100,26600,25100,27022,708634900,00,0.00,N,2,950,
20240809,25250,25600,26100,25100,35981,919154550,00,0.00,N,2,350,
20240808,24900,23550,25250,23500,21982,540853700,00,0.00,N,2,450,
20240807,24450,24000,25000,23500,33894,821843850,00,0.00,N,5,-50,
20240806,24500,21750,26400,21750,101087,2425719900,00,0.00,N,2,2750,
20240805,21750,25350,25350,21150,106346,2483673200,00,0.00,N,5,-3900,
20240802,25650,27400,27600,25650,63420,1689396100,00,0.00,N,5,-2300,
20240801,27950,27950,28350,27400,42966,1200577800,00,0.00,N,2,400,
20240731,27550,26400,27850,25750,46116,1255389300,00,0.00,N,2,1150,
20240730,26400,27000,27100,26400,21467,571568600,00,0.00,N,5,-600,
20240729,27000,26000,27400,25950,35351,951871800,00,0.00,N,2,1000,
20240726,26000,26500,27300,26000,33624,894674450,00,0.00,N,5,-450,
20240725,26450,25750,26800,25300,40087,1050105350,00,0.00,N,2,150,
20240724,26300,25650,26600,25600,22716,595986300,00,0.00,N,2,50,
20240723,26250,26200,26750,25400,45665,1192210150,00,0.00,N,2,50,
20240722,26200,26700,26750,25600,34955,910430200,00,0.00,N,5,-500,
20240719,26700,25400,26850,25200,39918,1041244200,00,0.00,N,2,1200,
20240718,25500,25000,25550,24550,46552,1166230950,00,0.00,N,3,0,
20240717,25500,26350,26400,25100,96542,2455755000,00,0.00,N,5,-950,
20240716,26450,26400,26650,26000,29926,785031100,00,0.00,N,5,-150,
20240715,26600,27000,27000,26300,35728,946561200,00,0.00,N,5,-300,
20240712,26900,27450,27450,26700,24112,647910050,00,0.00,N,5,-250,
20240711,27150,26950,27750,26950,22922,624352150,00,0.00,N,2,200,
20240710,26950,27400,27450,26750,29023,781203450,00,0.00,N,5,-450,
20240709,27400,28000,28550,27300,42696,1180401250,00,0.00,N,5,-600,
20240708,28000,27350,28000,27100,25061,695633400,00,0.00,N,2,650,
20240705,27350,27950,28450,27300,30969,860380650,00,0.00,N,5,-800,
20240704,28150,27400,28450,27400,34775,971471650,00,0.00,N,2,800,
20240703,27350,27900,28350,27350,46200,1276995600,00,0.00,N,5,-650,
20240702,28000,28750,29050,27950,40199,1134568050,00,0.00,N,5,-1050,
20240701,29050,29850,29850,29050,22675,663718250,00,0.00,N,5,-500,
20240628,29550,28900,29550,28450,29293,856219200,00,0.00,N,2,950,
20240627,28600,29200,29500,28450,35972,1034477850,00,0.00,N,5,-600,
20240626,29200,29050,29300,28600,33223,963288900,00,0.00,N,2,150,
20240625,29050,29750,29750,29000,38643,1127050200,00,0.00,N,5,-900,
20240624,29950,30000,30050,29200,44893,1327431750,00,0.00,N,5,-100,
20240621,30050,31350,31350,29950,88702,2690650600,00,0.00,N,5,-1550,
20240620,31600,31700,32050,31200,38005,1195965600,00,0.00,N,5,-300,
20240619,31900,31550,32450,31550,29183,931657900,00,0.00,N,2,350,
20240618,31550,32500,32900,31500,53359,1707327650,00,0.00,N,5,-950,
20240617,32500,32200,33300,31800,35238,1153001250,00,0.00,N,2,300,
20240614,32200,33100,33150,32200,45879,1496764250,00,0.00,N,5,-600,
20240613,32800,32850,33300,32300,69839,2292834950,00,0.00,N,2,150,
20240612,32650,32250,33350,32050,54255,1771328800,00,0.00,N,2,500,
20240611,32150,32300,32650,32100,34365,1113467000,00,0.00,N,5,-150,
20240610,32300,31700,32550,31350,37213,1195201400,00,0.00,N,2,450,
20240607,31850,32300,32850,31600,60182,1939162000,00,0.00,N,5,-650,
20240605,32500,32650,33000,32250,41497,1351768500,00,0.00,N,2,350,
20240604,32150,32850,32950,31900,90355,2940301850,00,0.00,N,3,0,
20240603,32150,31100,32400,31100,56996,1807085850,00,0.00,N,2,550,
20240531,31600,31250,32000,31000,105199,3316745650,00,0.00,N,2,100,
20240530,31500,32150,32200,31150,99444,3142462400,00,0.00,N,5,-850,
20240529,32350,32850,33100,32050,88724,2872467050,00,0.00,N,5,-500,
20240528,32850,34000,34000,32600,135279,4477109500,00,0.00,N,5,-1150,
20240527,34000,34300,34500,33100,95177,3203367750,00,0.00,N,5,-300,
20240524,34300,34800,35000,34000,79232,2725918600,00,0.00,N,5,-950,
20240523,35250,35850,36000,34950,63670,2250394050,00,0.00,N,5,-500,
20240522,35750,36150,36750,35650,49122,1768444500,00,0.00,N,5,-750,
20240521,36500,36450,36550,35700,42564,1536838300,00,0.00,N,2,400,
20240520,36100,35900,36300,35500,61131,2191027500,00,0.00,N,5,-200,
20240517,36300,37000,37550,35400,118074,4316844700,00,0.00,N,5,-150,
20240516,36450,39500,40500,35750,208544,7823663400,00,0.00,N,5,-2450,
20240514,38900,39300,39500,38500,30377,1181676850,00,0.00,N,5,-450,
20240513,39350,39550,39750,38850,27244,1068065050,00,0.00,N,2,400,
20240510,38950,40550,40600,38600,52664,2061389850,00,0.00,N,5,-1250,
20240509,40200,40400,41000,39750,33454,1339729200,00,0.00,N,5,-400,
20240508,40600,40500,41250,40500,29251,1197145150,00,0.00,N,5,-200,
20240507,40800,40900,41300,40500,48595,1988621650,00,0.00,N,2,750,
20240503,40050,39650,40200,39350,34335,1369385100,00,0.00,N,2,750,
20240502,39300,38700,39400,38400,27725,1084296450,00,0.00,N,2,250,
20240430,39050,40250,40600,38750,66359,2615739550,00,0.00,N,5,-1600,
20240429,40650,39550,40650,39300,33655,1348839450,00,0.00,N,2,1250,
20240426,39400,39100,39950,38700,42473,1675643800,00,0.00,N,2,1000,
20240425,38400,38650,39450,38100,30308,1174904750,00,0.00,N,5,-850,
20240424,39250,37350,39450,37350,62455,2421095000,00,0.00,N,2,2600,
20240423,36650,38100,38400,36600,56857,2120581600,00,0.00,N,5,-1100,
20240422,37750,39550,39900,37200,96673,3671864550,00,0.00,N,5,-2200,
20240419,39950,41900,42050,39050,130816,5237786700,00,0.00,N,5,-2400,
20240418,42350,41650,42400,41300,48728,2041826650,00,0.00,N,2,550,
20240417,41800,41800,42900,41000,45081,1904703650,00,0.00,N,2,500,
20240416,41300,42700,43000,41050,57551,2410354500,00,0.00,N,5,-1600,
20240415,42900,41800,43200,41600,69262,2938025550,00,0.00,N,2,850,
20240412,42050,43850,44150,42000,125776,5387615300,00,0.00,N,5,-1300,
20240411,43350,41000,43700,41000,87181,3744006850,00,0.00,N,2,1550,
20240409,41800,42850,43200,41650,96654,4078381850,00,0.00,N,5,-900,
20240408,42700,44300,44550,42600,163987,7099120600,00,0.00,N,5,-2200,
20240405,44900,44300,45850,44000,132529,5950341850,00,0.00,N,5,-1100,
20240404,46000,47250,47650,40500,1162031,51011590450,00,0.00,N,5,-3250,
20240403,49250,49700,50100,48300,115578,5668012400,00,0.00,N,5,-1250,
20240402,50500,52000,52600,50200,120061,6162583900,00,0.00,N,5,-1700,
20240401,52200,52700,52800,51000,135424,7046146000,00,0.00,N,2,200,
20240329,52000,51900,52900,50700,203649,10610893200,00,0.00,N,2,500,
20240328,51500,51200,51900,50700,174429,8942029200,00,0.00,N,2,500,
20240327,51000,49250,51000,49100,148636,7478908100,00,0.00,N,2,1350,
20240326,49650,48600,49800,48200,125346,6173107100,00,0.00,N,2,1450,
20240325,48200,48800,49100,47850,70323,3404375400,00,0.00,N,5,-600,
20240322,48800,49500,50000,48600,66861,3295541550,00,0.00,N,5,-750,
20240321,49550,50400,51100,49250,147046,7372193300,00,0.00,N,2,250,
20240320,49300,49350,49600,47650,122435,5967467300,00,0.00,N,2,250,
20240319,49050,50700,50700,48450,136202,6693857400,00,0.00,N,5,-1950,
20240318,51000,50000,51100,49500,74701,3758526550,00,0.00,N,2,1000,
20240315,50000,50200,51500,49400,123310,6184737900,00,0.00,N,5,-1200,
20240314,51200,50600,52200,49650,170768,8629262700,00,0.00,N,2,100,
20240313,51100,54300,55000,50800,320699,16773564000,00,0.00,N,5,-2000,
20240312,53100,53900,56300,52700,529690,28925424900,00,0.00,N,5,-100,
20240311,53200,51200,54300,49650,370178,19176266000,00,0.00,N,5,-100,
20240308,53300,51600,53400,51000,397878,20717215600,00,0.00,N,2,2800,
20240307,50500,52900,53200,50100,310472,15859727600,00,0.00,N,5,-2100,
20240306,52600,51600,53300,51100,421946,22109685600,00,0.00,N,5,-200,
20240305,52800,49050,54800,47550,1041066,54230139550,00,0.00,N,2,3700,
20240304,49100,47700,49350,47700,214657,10456898700,00,0.00,N,2,2250,
20240229,46850,47300,47500,46100,95567,4466200600,00,0.00,N,5,-1150,
20240228,48000,46700,49000,46450,206458,9904937850,00,0.00,N,2,1850,
20240227,46150,47450,47800,45500,97880,4526980050,00,0.00,N,5,-1250,
20240226,47400,46250,48300,46000,112112,5314788150,00,0.00,N,2,300,
20240223,47100,49800,49800,46850,193115,9258820300,00,0.00,N,5,-1150,
20240222,48250,48050,49400,47000,274524,13222619650,00,0.00,N,2,1500,
20240221,46750,46400,47950,45850,168639,7903556900,00,0.00,N,5,-350,
20240220,47100,44600,48350,44450,334426,15640369450,00,0.00,N,2,2500,
20240219,44600,44100,45650,43850,64031,2860470550,00,0.00,N,2,500,
20240216,44100,45100,45100,43500,67224,2952905650,00,0.00,N,5,-850,
20240215,44950,46200,46500,44100,98184,4404526650,00,0.00,N,5,-900,
20240214,45850,45250,46200,44450,90110,4090194400,00,0.00,N,2,300,
20240213,45550,44300,46200,44150,160753,7319211750,00,0.00,N,2,1650,
20240208,43900,43600,44750,43200,87449,3855509300,00,0.00,N,2,550,
20240207,43350,43550,44000,42750,33209,1443565150,00,0.00,N,5,-150,
20240206,43500,42050,44250,41300,62311,2681684050,00,0.00,N,2,1450,
20240205,42050,43050,43700,42000,30699,1305762950,00,0.00,N,5,-1000,
20240202,43050,41250,43650,41250,53049,2265971900,00,0.00,N,2,1800,
20240201,41250,41950,42200,40900,54594,2251288500,00,0.00,N,5,-650,
20240131,41900,43000,43200,41700,55950,2363236600,00,0.00,N,5,-1650,
20240130,43550,43650,45350,42200,112081,4931221000,00,0.00,N,2,1200,
20240129,42350,42950,43900,42000,50968,2179876650,00,0.00,N,5,-1100,
20240126,43450,44450,44500,42300,54050,2356021650,00,0.00,N,5,-1400,
20240125,44850,46000,46050,44600,88132,3989728050,00,0.00,N,5,-550,
20240124,45400,43350,45450,42900,93468,4147640550,00,0.00,N,2,2050,
20240123,43350,45150,45150,43250,76620,3376408700,00,0.00,N,5,-1750,
20240122,45100,45750,45900,44750,114939,5205424900,00,0.00,N,2,650,
20240119,44450,42350,44500,42350,190982,8372755350,00,0.00,N,2,3550,
20240118,40900,40450,41250,39950,36384,1479969150,00,0.00,N,2,50,
20240117,40850,40750,41650,39900,49914,2024100300,00,0.00,N,2,350,
20240116,40500,42300,42300,40200,71812,2924254000,00,0.00,N,5,-1450,
20240115,41950,42450,42800,41250,52198,2182762550,00,0.00,N,5,-350,
20240112,42300,44300,44450,42050,75059,3214659550,00,0.00,N,5,-2000,
20240111,44300,44050,44750,43500,60539,2674352200,00,0.00,N,2,300,
20240110,44000,44600,44700,43050,56959,2478057500,00,0.00,N,5,-450,
20240109,44450,44650,45550,44050,97040,4355008800,00,0.00,N,2,850,
20240108,43600,43500,44000,42800,59320,2571732750,00,0.00,N,2,450,
20240105,43150,43150,43350,42400,74410,3186519400,00,0.00,N,5,-200,
20240104,43350,44100,44750,42850,78899,3445500350,00,0.00,N,5,-1150,
20240103,44500,45350,45450,43600,113519,5026713800,00,0.00,N,5,-1500,
20240102,46000,45650,46600,45200,55900,2573477900,00,0.00,N,2,350,
20231228,45650,45150,45850,44300,64997,2939455950,00,0.00,N,2,550,
20231227,45100,44250,45350,43750,55630,2485191050,02,0.00,N,2,950,
20231226,44150,45400,45550,44150,65461,2905149850,00,0.00,N,5,-750,
20231222,44900,45650,46000,44850,87476,3975758600,00,0.00,N,3,0,
20231221,44900,45650,46350,44500,126774,5730953300,00,0.00,N,5,-1400,
20231220,46300,47450,47600,46100,109880,5100007000,00,0.00,N,5,-850,
20231219,47150,48050,48450,47000,81695,3870220350,00,0.00,N,5,-950,
20231218,48100,48000,48800,47700,63305,3049815100,00,0.00,N,2,300,
20231215,47800,49950,50500,47800,113140,5488804650,00,0.00,N,5,-2150,
20231214,49950,50300,50800,48400,259284,12892597500,00,0.00,N,2,500,
20231213,49450,48450,49750,47700,118011,5790710400,00,0.00,N,2,1250,
20231212,48200,48250,48800,47750,58661,2837028750,00,0.00,N,2,500,
20231211,47700,48250,48250,46800,71326,3384248450,00,0.00,N,5,-150,
20231208,47850,47550,48300,47150,74011,3535558400,00,0.00,N,2,1450,
20231207,46400,46200,47250,45300,60986,2836090150,00,0.00,N,5,-650,
20231206,47050,47400,47600,46000,105420,4916369000,00,0.00,N,5,-50,
20231205,47100,49250,49950,46000,156813,7498468850,00,0.00,N,5,-2850,
20231204,49950,52100,52200,49350,134588,6763672800,00,0.00,N,5,-2150,
20231201,52100,52400,53300,51400,129829,6772674600,00,0.00,N,5,-1100,
20231130,53200,51900,53300,51300,161699,8482788500,00,0.00,N,2,1300,
20231129,51900,52300,52800,50800,190084,9839685500,00,0.00,N,5,-900,
20231128,52800,50400,53400,49250,290215,14938043950,00,0.00,N,2,3200,
20231127,49600,49200,50200,48400,101891,5046449450,00,0.00,N,2,350,
20231124,49250,48350,49550,48200,80690,3972944100,00,0.00,N,2,1150,
20231123,48100,50800,50800,48100,151740,7418910100,00,0.00,N,5,-2400,
20231122,50500,49300,51000,49300,98844,4964530100,00,0.00,N,3,0,
20231121,50500,52300,52600,50000,176098,8974398100,00,0.00,N,5,-1000,
20231120,51500,52300,52500,50000,131817,6744180500,00,0.00,N,5,-1100,
20231117,52600,53800,54700,51500,257042,13701460800,00,0.00,N,5,-1000,
20231116,53600,51600,54000,50700,252672,13381322300,00,0.00,N,2,1300,
20231115,52300,51200,53400,50900,343314,17983718600,00,0.00,N,2,2600,
20231114,49700,49150,49700,48000,124168,6073436900,00,0.00,N,2,1200,
20231113,48500,51100,52300,48450,260460,13041786050,00,0.00,N,5,-4000,
20231110,52500,50800,53300,50700,261924,13697360400,00,0.00,N,2,1100,
20231109,51400,51300,52700,50400,163584,8433137800,00,0.00,N,2,400,
20231108,51000,51600,53000,50200,354793,18402355500,00,0.00,N,2,700,
20231107,50300,49150,52000,47900,361650,18281024050,00,0.00,N,2,1100,
20231106,49200,48800,49450,47300,209334,10197092050,00,0.00,N,2,1100,
20231103,48100,49150,49200,47150,179743,8612454500,00,0.00,N,5,-50,
20231102,48150,44100,48150,44050,267962,12429957350,00,0.00,N,2,5700,
20231101,42450,43150,43850,41900,133987,5726691850,00,0.00,N,5,-50,
20231031,42500,45950,46550,42450,142588,6256613550,00,0.00,N,5,-2750,
20231030,45250,45250,46350,44800,66089,3006778100,00,0.00,N,5,-600,
20231027,45850,46950,47150,44550,123339,5622656500,00,0.00,N,5,-350,
20231026,46200,46350,47750,45500,200277,9341343300,00,0.00,N,5,-2900,
20231025,49100,48600,50600,47500,295892,14613268400,00,0.00,N,2,1150,
20231024,47950,45500,48000,45500,225466,10572927400,00,0.00,N,2,3450,
20231023,44500,46000,47500,44500,90881,4152289200,00,0.00,N,5,-1600,
20231020,46100,43200,47400,42550,166591,7509424600,00,0.00,N,2,1700,
20231019,44400,46550,48050,44400,187589,8594286800,00,0.00,N,5,-3800,
20231018,48200,47100,48800,46100,134377,6422189850,00,0.00,N,5,-350,
20231017,48550,45150,48950,44450,235977,11176198850,00,0.00,N,2,3800,
20231016,44750,44950,45000,42750,108304,4760218250,00,0.00,N,5,-1000,
20231013,45750,44700,46650,43650,110808,5028231200,00,0.00,N,2,850,
20231012,44900,43400,45150,43200,90199,3993983600,00,0.00,N,2,1850,
20231011,43050,42100,43700,42000,70329,3022905900,00,0.00,N,2,1950,
20231010,41100,42500,44050,41050,73961,3136025100,00,0.00,N,5,-1250,
20231006,42350,42000,42650,41450,45160,1903129450,00,0.00,N,2,350,
20231005,42000,43250,44000,41750,80853,3472426400,00,0.00,N,5,-300,
20231004,42300,43650,43750,41900,57615,2447934100,00,0.00,N,5,-1850,
20230927,44150,42200,44800,41950,51262,2227768700,00,0.00,N,2,1400,
20230926,42750,42450,42900,41350,73354,3098262850,00,0.00,N,2,500,
20230925,42250,42000,43150,41500,75201,3180719400,00,0.00,N,5,-200,
20230922,42450,41950,43050,41600,86600,3666574100,00,0.00,N,5,-250,
20230921,42700,43600,44750,42500,144018,6206392900,00,0.00,N,5,-2050,
20230920,44750,45450,46950,44450,140301,6361055150,00,0.00,N,5,-1350,
20230919,46100,49100,50300,46100,137404,6561450400,00,0.00,N,5,-3000,
20230918,49100,50200,50800,48850,151801,7530267900,00,0.00,N,5,-3200,
20230915,52300,52100,53300,51400,174080,9097278300,00,0.00,N,5,-600,
20230914,52900,48650,52900,48550,230204,11724235500,00,0.00,N,2,4700,
20230913,48200,51500,53600,48000,316587,15823294150,00,0.00,N,5,-3500,
20230912,51700,53500,54000,51500,268403,14124059600,00,0.00,N,5,-500,
20230911,52200,48900,52200,48300,232345,11693389850,00,0.00,N,2,3300,
20230908,48900,50200,50700,47650,219877,10746008000,00,0.00,N,5,-1800,
20230907,50700,49600,52200,49550,228649,11639517200,00,0.00,N,2,400,
20230906,50300,53200,54100,49300,535237,27243934900,00,0.00,N,5,-3600,
20230905,53900,53100,56300,52600,558330,30492365700,00,0.00,N,2,1700,
20230904,52200,52900,54200,50800,487599,25588843700,00,0.00,N,2,900,
20230901,51300,48500,52500,47200,675730,34059236000,00,0.00,N,2,3550,
20230831,47750,46050,48300,45450,360394,16935441650,00,0.00,N,2,2400,
20230830,45350,44800,45800,44600,166749,7544457600,00,0.00,N,2,1750,
20230829,43600,43700,44750,43000,140520,6169655700,00,0.00,N,2,1000,
20230828,42600,43400,44200,42450,129252,5569956100,00,0.00,N,5,-600,
20230825,43200,43750,45500,42550,232058,10123131100,00,0.00,N,5,-1850,
20230824,45050,44500,45650,43050,483976,21611898500,00,0.00,N,2,2650,
20230823,42400,41950,43200,41600,117674,4994262050,00,0.00,N,2,450,
20230822,41950,46550,47350,41650,341857,15034120550,00,0.00,N,5,-3050,
20230821,45000,45050,45650,43650,169689,7567342400,00,0.00,N,2,800,
20230818,44200,42200,45500,41450,300590,13283612550,00,0.00,N,2,1150,
20230817,43050,41000,43850,40500,253448,10785493550,00,0.00,N,2,1350,
20230816,41700,43050,44300,41650,206594,8855567500,00,0.00,N,5,-1000,
20230814,42700,42500,43700,42100,124971,5363125300,00,0.00,N,5,-550,
20230811,43250,42750,44350,42550,207985,9079983600,00,0.00,N,2,500,
20230810,42750,43600,43900,42300,291262,12477809100,00,0.00,N,5,-1950,
20230809,44700,45000,45650,44400,152518,6852574850,00,0.00,N,5,-650,
20230808,45350,46300,47050,44550,200076,9110445000,00,0.00,N,5,-550,
20230807,45900,45900,47150,45250,227595,10490562000,00,0.00,N,5,-800,
20230804,46700,47450,48550,45650,229405,10758852050,00,0.00,N,5,-1050,
20230803,47750,49900,50200,46200,532955,25391219300,00,0.00,N,5,-2250,
20230802,50000,53700,56200,49700,440190,23119655250,00,0.00,N,5,-3600,
20230801,53600,55400,57000,50900,438311,23443850300,00,0.00,N,5,-1700,
20230731,55300,56800,58000,54500,433787,24405911300,00,0.00,N,2,300,
20230728,55000,53700,55900,52500,703898,38139107000,00,0.00,N,2,2200,
20230727,52800,48050,52800,47800,756040,38496267400,00,0.00,N,2,4750,
20230726,48050,52300,53100,47100,758850,37953335700,00,0.00,N,5,-3050,
20230725,51100,52200,54400,50200,424896,22085979900,00,0.00,N,5,-900,
20230724,52000,55100,55100,51100,491391,25846659000,00,0.00,N,5,-3100,
20230721,55100,56500,57200,54800,490862,27328221700,00,0.00,N,5,-3500,
20230720,58600,54800,60200,54500,763232,43912526900,00,0.00,N,2,4600,
20230719,54000,56000,57200,53100,528334,29012523000,00,0.00,N,5,-1800,
20230718,55800,59300,59600,55800,469882,26680560300,00,0.00,N,5,-2800,
20230717,58600,57500,61500,55100,585725,34380799900,00,0.00,N,2,100,
20230714,58500,64500,70900,57700,1828553,116888858100,00,0.00,N,5,-4300,
20230713,62800,62300,64500,59200,939731,58044756300,00,0.00,N,2,2600,
20230712,60200,60000,61800,56900,437989,25996630800,00,0.00,N,2,200,
20230711,60000,59500,61500,57300,596773,35419949700,00,0.00,N,2,1700,
20230710,58300,55000,62500,54100,907173,53764857000,00,0.00,N,2,2300,
20230707,56000,54700,57200,52700,703492,38945856900,00,0.00,N,2,1900,
20230706,54100,58700,60300,53400,875135,49031335600,00,0.00,N,5,-4400,
20230705,58500,60700,64800,57300,760780,46017218600,00,0.00,N,5,-2600,
20230704,61100,61500,62200,58700,458750,27814821400,00,0.00,N,5,-100,
20230703,61200,51700,62500,51100,1629430,95852096200,00,0.00,N,2,9900,
20230630,51300,47950,52100,47150,781952,39180892450,00,0.00,N,2,2700,
20230629,48600,45100,49500,45000,1297042,62148623350,00,0.00,N,2,2700,
20230628,45900,42900,47150,41950,1274374,57576339650,00,0.00,N,2,3600,
20230627,42300,45450,45450,41850,566331,24424648350,00,0.00,N,5,-3750,
20230626,46050,46300,48400,44500,1182188,54775842000,00,0.00,N,5,-300,
20230623,46350,41900,47500,41600,2073138,93016307300,00,0.00,N,2,5500,
20230622,40850,40600,43500,40500,488139,20488978800,00,0.00,N,5,-200,
20230621,41050,43200,44550,40300,517039,21558411100,00,0.00,N,5,-2900,
20230620,43950,42600,44300,41100,665173,28428079250,00,0.00,N,2,1400,
20230619,42550,43350,44350,40150,1005687,42510783900,00,0.00,N,5,-2550,
20230616,45100,44700,46400,44500,213258,9700538500,00,0.00,N,2,550,
20230615,44550,41650,44550,41650,341409,14765045400,00,0.00,N,2,3750,
20230614,40800,41050,41050,40000,301175,12207480950,00,0.00,N,5,-650,
20230613,41450,42000,47700,41200,2282901,101905483350,00,0.00,N,2,50,
20230612,41400,35800,43650,35750,3551277,142888095750,00,0.00,N,2,6900,
20230609,34500,35600,35800,33600,635933,21984774900,00,0.00,N,5,-250,
20230608,34750,34650,36450,32800,2033056,70661973650,00,0.00,N,5,-350,
20230607,35100,29650,35100,29100,3026269,100043510850,00,0.00,N,1,8100,
20230605,27000,27600,27600,26750,108850,3025972550,00,0.00,N,5,-650,
20230602,27650,28250,28700,27150,86657,2392733650,00,0.00,N,5,-500,
20230601,28150,27400,28400,27350,51835,1441427750,00,0.00,N,3,0,
20230531,28150,28600,28850,27600,77752,2187536900,00,0.00,N,5,-50,
20230530,28200,29200,29650,28100,97214,2798496750,00,0.00,N,5,-350,
20230526,28550,29500,30050,28400,190253,5552038700,00,0.00,N,5,-200,
20230525,28750,28450,29000,27650,215543,6130767350,00,0.00,N,2,950,
20230524,27800,26050,28300,25900,209017,5764930050,00,0.00,N,2,1200,
20230523,26600,26350,26700,25550,81600,2156457650,00,0.00,N,2,400,
20230522,26200,25450,26500,25100,123938,3208669650,00,0.00,N,2,1000,
20230519,25200,24300,25400,24100,92832,2308279600,00,0.00,N,2,1250,
20230518,23950,23400,24050,23400,30733,732183200,00,0.00,N,2,550,
20230517,23400,22600,23550,22600,32849,763523250,00,0.00,N,2,400,
20230516,23000,23000,23500,22600,56265,1299961400,00,0.00,N,2,350,
20230515,22650,24850,25150,22400,124901,2923117100,00,0.00,N,5,-2450,
20230512,25100,25400,25400,24700,29501,735486250,00,0.00,N,5,-350,
20230511,25450,26100,26150,25350,37187,953607600,00,0.00,N,5,-300,
20230510,25750,26500,27000,25700,101820,2685415800,00,0.00,N,5,-50,
20230509,25800,25600,26350,25250,44454,1143108050,00,0.00,N,2,200,
20230508,25600,24700,25950,24700,46640,1185225750,00,0.00,N,2,1050,
20230504,24550,24700,24900,24450,38408,945767150,00,0.00,N,5,-550,
20230503,25100,24450,25150,24200,30603,759093300,00,0.00,N,2,500,
20230502,24600,24500,24800,24400,23460,576613300,00,0.00,N,2,100,
20230428,24500,25250,25400,24450,39765,981498600,00,0.00,N,5,-500,
20230427,25000,25100,25250,24500,35983,898243350,00,0.00,N,3,0,
20230426,25000,24350,25700,24350,51957,1308394150,00,0.00,N,2,150,
20230425,24850,25350,25650,24200,101025,2488115100,00,0.00,N,5,-450,
20230424,25300,26400,26450,25200,49026,1249958750,00,0.00,N,5,-1000,
20230421,26300,25700,26600,25500,66931,1747681400,00,0.00,N,2,600,
20230420,25700,26350,26500,25700,73190,1906622250,00,0.00,N,5,-850,
20230419,26550,26600,27100,26550,42102,1124100600,00,0.00,N,2,50,
20230418,26500,27500,27500,26350,77436,2064092300,00,0.00,N,5,-850,
20230417,27350,27200,27450,26250,121006,3246348250,00,0.00,N,3,0,
20230414,27350,27750,27950,27150,100359,2761986750,00,0.00,N,5,-50,
20230413,27400,27700,27750,27150,68844,1882171550,00,0.00,N,5,-750,
20230412,28150,29050,29050,27800,85021,2401259100,00,0.00,N,5,-850,
20230411,29000,28000,29900,27800,192376,5600526550,00,0.00,N,2,1050,
20230410,27950,28800,28950,27850,96341,2715997000,00,0.00,N,5,-700,
20230407,28650,28100,28950,27750,107558,3045378100,00,0.00,N,2,850,
20230406,27800,28450,28450,27450,71324,1979494500,00,0.00,N,5,-900,
20230405,28700,28400,29050,28100,73400,2095448500,00,0.00,N,2,50,
20230404,28650,29450,29800,28300,117525,3409772550,00,0.00,N,5,-1100,
20230403,29750,31200,31250,29450,110039,3290834100,00,0.00,N,5,-1100,
20230331,30850,31450,32600,30050,374866,11751519850,00,0.00,N,2,1000,
20230330,29850,30500,31450,29800,261075,7982860500,00,0.00,N,2,300,
20230329,29550,30200,30200,28700,153388,4518076800,00,0.00,N,2,250,
20230328,29300,28600,29800,28450,159361,4680399900,00,0.00,N,2,850,
20230327,28450,29700,29750,28150,109558,3141994800,00,0.00,N,5,-950,
20230324,29400,27400,29600,27400,261469,7547446000,00,0.00,N,2,2000,
20230323,27400,27600,28800,27250,148097,4160685650,00,0.00,N,5,-50,
20230322,27450,26900,27500,26500,88725,2395719800,00,0.00,N,2,800,
20230321,26650,28100,28100,26600,79166,2139921300,00,0.00,N,5,-1100,
20230320,27750,27300,28150,26850,170397,4705022700,00,0.00,N,2,1100,
20230317,26650,26600,27250,26150,138577,3700921450,00,0.00,N,2,50,
20230316,26600,24650,26950,24500,215683,5675682050,00,0.00,N,2,1750,
20230315,24850,25300,25700,24750,75158,1886867500,00,0.00,N,5,-250,
20230314,25100,25700,25700,24450,84342,2099713800,00,0.00,N,5,-950,
20230313,26050,26700,26700,25550,83903,2192008250,00,0.00,N,5,-1050,
20230310,27100,26600,27750,26300,128904,3485442550,00,0.00,N,2,500,
20230309,26600,26100,27400,25700,97078,2570531000,00,0.00,N,2,550,
20230308,26050,26800,26900,26000,73311,1924019800,00,0.00,N,5,-750,
20230307,26800,26950,27450,26350,80040,2151907250,00,0.00,N,5,-600,
20230306,27400,27350,27400,26000,133935,3595930950,00,0.00,N,2,100,
20230303,27300,27650,27650,27050,73889,2014908750,00,0.00,N,5,-100,
20230302,27400,27600,27750,26850,105139,2868029500,00,0.00,N,5,-400,
20230228,27800,28050,28500,27700,88029,2464360350,00,0.00,N,5,-400,
20230227,28200,28850,28850,28050,116817,3310379100,00,0.00,N,5,-1250,
20230224,29450,30000,30500,29100,180407,5357673400,00,0.00,N,5,-750,
20230223,30200,30200,31150,29250,331689,10032854750,00,0.00,N,2,1200,
20230222,29000,28000,29200,27800,128219,3691715500,00,0.00,N,2,550,
20230221,28450,28650,29200,28300,101180,2898810800,00,0.00,N,5,-500,
20230220,28950,29400,29600,28600,137831,4002582950,00,0.00,N,5,-50,
20230217,29000,28600,29450,28150,170426,4902216550,00,0.00,N,2,700,
20230216,28300,29050,29500,27950,249855,7188967900,00,0.00,N,5,-300,
20230215,28600,27600,30200,26650,555736,15886221750,00,0.00,N,2,600,
20230214,28000,25150,29700,24800,1441875,40334500650,00,0.00,N,2,3300,
20230213,24700,23300,25100,23300,130318,3177287250,00,0.00,N,2,1700,
20230210,23000,23400,23800,22900,18723,435377550,00,0.00,N,5,-400,
20230209,23400,23750,23750,22900,20568,478223400,00,0.00,N,5,-350,
20230208,23750,23800,23900,23450,13753,325954400,00,0.00,N,2,250,
20230207,23500,23050,23800,22750,20978,491987200,00,0.00,N,2,400,
20230206,23100,23450,23450,22800,15401,355190250,00,0.00,N,5,-300,
20230203,23400,23200,23450,23150,11446,266736100,00,0.00,N,2,150,
20230202,23250,22950,23500,22700,21460,496746950,00,0.00,N,2,750,
20230201,22500,22800,22950,22300,17091,387367250,00,0.00,N,5,-200,
20230131,22700,22650,22900,22400,8931,202007600,00,0.00,N,2,200,
20230130,22500,23100,23350,22150,22303,504349800,00,0.00,N,5,-550,
20230127,23050,23350,23800,22950,11412,263812750,00,0.00,N,5,-50,
20230126,23100,23500,24100,23000,26995,632104200,00,0.00,N,2,150,
20230125,22950,22400,23500,22250,52056,1197710600,00,0.00,N,2,1100,
20230120,21850,22050,22050,21650,8239,179369100,00,0.00,N,3,0,
20230119,21850,21350,21850,21350,6928,149683850,00,0.00,N,2,250,
20230118,21600,21600,21600,21350,6474,138731900,00,0.00,N,3,0,
20230117,21600,22000,22000,21400,9369,202916800,00,0.00,N,5,-400,
20230116,22000,22400,22400,21800,6539,143471350,00,0.00,N,5,-200,
20230113,22200,22400,22400,21800,7553,166570700,00,0.00,N,2,100,
20230112,22100,22400,22450,22000,13725,304097200,00,0.00,N,2,50,
20230111,22050,22250,22700,22000,23001,514112750,00,0.00,N,2,50,
20230110,22000,21700,22200,21700,12372,271879900,00,0.00,N,2,200,
20230109,21800,21800,22200,21800,11466,252192000,00,0.00,N,2,100,
20230106,21700,21400,21850,21200,8893,192009450,00,0.00,N,2,300,
20230105,21400,21950,21950,21150,9285,199057500,00,0.00,N,5,-550,
20230104,21950,21050,21950,20850,15058,326743850,00,0.00,N,2,600,
20230103,21350,21200,21600,20550,15938,336224150,00,0.00,N,2,150,
20230102,21200,20950,21750,20800,29537,628586700,00,0.00,N,3,0,
20221229,21200,20950,21300,20700,19280,405365950,00,0.00,N,2,50,
20221228,21150,20500,21150,20450,24471,509493550,02,0.00,N,2,500,
20221227,20650,20400,20800,20400,54418,1119859600,00,0.00,N,2,50,
20221226,20600,21050,21200,20400,39230,810745800,00,0.00,N,5,-450,
20221223,21050,21900,21900,20800,36414,772411450,00,0.00,N,5,-1000,
20221222,22050,22450,22450,21850,5409,119206250,00,0.00,N,2,100,
20221221,21950,21800,22100,21500,7438,162352750,00,0.00,N,2,150,
20221220,21800,22000,22050,21550,8535,186102900,00,0.00,N,5,-500,
20221219,22300,22100,22450,21850,6058,133673050,00,0.00,N,2,50,
20221216,22250,22050,24250,22050,61656,1414630300,00,0.00,N,5,-350,
20221215,22600,22600,22800,22350,8152,183412350,00,0.00,N,5,-200,
20221214,22800,22600,23200,22400,17959,412002650,00,0.00,N,2,500,
20221213,22300,22400,22500,22100,5559,123716300,00,0.00,N,2,100,
20221212,22200,22950,22950,22000,9020,200483200,00,0.00,N,5,-600,
20221209,22800,22100,22850,22100,4080,91899650,00,0.00,N,2,550,
20221208,22250,22850,23500,22200,7705,172154350,00,0.00,N,5,-350,
20221207,22600,22650,22900,22250,7994,179513150,00,0.00,N,5,-250,
20221206,22850,23500,23900,22600,9854,225933400,00,0.00,N,5,-700,
20221205,23550,23550,23800,23400,9454,222841000,00,0.00,N,3,0,
20221202,23550,23700,23800,23500,5378,126797050,00,0.00,N,5,-150,
20221201,23700,24300,24300,23500,12216,291174200,00,0.00,N,5,-150,
20221130,23850,23900,23950,23650,6820,162326800,00,0.00,N,3,0,
20221129,23850,23450,23850,23350,11778,279103850,00,0.00,N,2,350,
20221128,23500,23600,23850,23000,23556,552120950,00,0.00,N,5,-100,
20221125,23600,23700,23750,23450,9786,229991200,00,0.00,N,2,100,
20221124,23500,23900,23900,23500,7914,186915050,00,0.00,N,5,-250,
20221123,23750,23250,23750,23250,18714,440631900,00,0.00,N,2,600,
20221122,23150,23600,23700,23000,14429,337275350,00,0.00,N,5,-350,
20221121,23500,24100,24100,23500,10834,256292450,00,0.00,N,5,-600,
20221118,24100,23500,24200,23500,14453,346491850,00,0.00,N,2,300,
20221117,23800,24350,24350,23700,4847,116021900,00,0.00,N,5,-550,
20221116,24350,23950,24500,23800,7543,182096150,00,0.00,N,2,200,
20221115,24150,23600,24500,23400,22067,530544400,00,0.00,N,2,550,
20221114,23600,23200,23750,23200,10932,256914400,00,0.00,N,2,50,
20221111,23550,24200,24200,23400,25594,603702250,00,0.00,N,2,150,
20221110,23400,22850,23550,22800,22176,516949800,00,0.00,N,2,300,
20221109,23100,23400,23600,23000,18611,429851450,00,0.00,N,5,-300,
20221108,23400,22100,23550,22100,52644,1219852550,00,0.00,N,2,1400,
20221107,22000,21150,22100,21150,22226,486320400,00,0.00,N,2,800,
20221104,21200,21100,21300,20600,17090,359239800,00,0.00,N,5,-100,
20221103,21300,21400,21450,20750,20760,438120550,00,0.00,N,5,-200,
20221102,21500,21800,21800,21400,7223,155012750,00,0.00,N,5,-250,
20221101,21750,21900,21900,21450,14889,322260400,00,0.00,N,5,-100,
20221031,21850,21400,21850,21350,13167,283609800,00,0.00,N,2,550,
20221028,21300,21750,21800,21200,11232,240552250,00,0.00,N,5,-450,
20221027,21750,21800,22000,21450,4308,93696700,00,0.00,N,5,-50,
20221026,21800,22300,22550,21700,8921,195784400,00,0.00,N,5,-500,
20221025,22300,21700,22350,21700,24006,528412200,00,0.00,N,2,400,
20221024,21900,21100,22200,21100,32876,713727600,00,0.00,N,2,1000,
20221021,20900,20900,21150,20700,12424,259586200,00,0.00,N,2,100,
20221020,20800,20750,21200,20700,5718,119105200,00,0.00,N,5,-150,
20221019,20950,21650,21650,20950,12647,268384950,00,0.00,N,5,-400,
20221018,21350,21550,21600,21150,10557,224934750,00,0.00,N,2,200,
20221017,21150,20900,21600,20700,9338,196971750,00,0.00,N,2,100,
20221014,21050,20850,21250,20850,8838,185996350,00,0.00,N,2,500,
20221013,20550,20700,21100,20550,16782,348010150,00,0.00,N,5,-450,
20221012,21000,20450,21500,20450,21593,454912700,00,0.00,N,2,800,
20221011,20200,20600,20600,19950,25929,522294600,00,0.00,N,5,-1050,
20221007,21250,21050,21750,20950,13686,292443200,00,0.00,N,5,-50,
20221006,21300,20600,21400,20350,11693,245946000,00,0.00,N,2,1150,
20221005,20150,20900,20900,19800,15209,308474150,00,0.00,N,5,-100,
20221004,20250,20200,20600,20150,8666,176039350,00,0.00,N,2,550,
20220930,19700,19600,20100,19600,31855,630094200,00,0.00,N,5,-450,
20220929,20150,21050,21200,20150,35344,731668400,00,0.00,N,5,-550,
20220928,20700,21250,21700,20400,33343,693600300,00,0.00,N,5,-1050,
20220927,21750,21550,22000,21100,20591,441693900,00,0.00,N,2,200,
20220926,21550,22350,22700,21550,23385,511166550,00,0.00,N,5,-1350,
20220923,22900,22950,23050,22550,15022,342250850,00,0.00,N,5,-400,
20220922,23300,23250,23400,22600,18823,432277500,00,0.00,N,5,-100,
20220921,23400,23550,24200,23200,12812,301884400,00,0.00,N,5,-500,
20220920,23900,24000,24550,23900,13373,323666450,00,0.00,N,5,-50,
20220919,23950,24300,24550,23900,29509,709105500,00,0.00,N,5,-500,
20220916,24450,24750,25000,24300,20299,498543450,00,0.00,N,5,-550,
20220915,25000,25500,25600,24850,13667,344605650,00,0.00,N,5,-450,
20220914,25450,23800,25550,23750,54816,1362836100,00,0.00,N,2,550,
20220913,24900,24200,25200,24050,44388,1095587300,00,0.00,N,2,850,
20220908,24050,23750,24450,23600,17466,419839300,00,0.00,N,2,500,
20220907,23550,23900,23900,23400,11977,282099350,00,0.00,N,5,-450,
20220906,24000,23750,24100,23650,13396,320138100,00,0.00,N,2,250,
20220905,23750,23900,23900,23300,22786,537616700,00,0.00,N,5,-150,
20220902,23900,23650,24200,23500,22916,544472200,00,0.00,N,3,0,
20220901,23900,23150,24100,23000,46003,1093982400,00,0.00,N,2,400,
20220831,23500,22750,23850,22200,20558,479001650,00,0.00,N,2,750,
20220830,22750,22400,22750,22200,9263,208457550,00,0.00,N,2,400,
20220829,22350,22550,22800,22350,23565,531646250,00,0.00,N,5,-1000,
20220826,23350,23500,23650,23200,14666,343285900,00,0.00,N,2,100,
20220825,23250,22800,23500,22800,9888,229900500,00,0.00,N,2,300,
20220824,22950,22600,23150,22550,15010,343009650,00,0.00,N,2,150,
20220823,22800,22600,23000,22500,19330,439408300,00,0.00,N,5,-350,
20220822,23150,23550,23550,22900,16163,373609350,00,0.00,N,5,-600,
20220819,23750,24600,24600,23750,13657,326918550,00,0.00,N,5,-400,
20220818,24150,24500,24500,23700,20026,482537000,00,0.00,N,5,-450,
20220817,24600,25300,25300,24500,15743,388670250,00,0.00,N,5,-650,
20220816,25250,25500,25650,24500,25934,657982000,00,0.00,N,2,200,
20220812,25050,24450,25500,24450,22200,556068100,00,0.00,N,2,300,
20220811,24750,24650,25000,24400,14699,363582650,00,0.00,N,2,500,
20220810,24250,24500,24700,24200,31811,777455400,00,0.00,N,5,-500,
20220809,24750,25150,25200,24500,56268,1396275500,00,0.00,N,5,-550,
20220808,25300,25700,25700,25100,44173,1123793350,00,0.00,N,5,-300,
20220805,25600,25700,25850,25600,23505,603049500,00,0.00,N,5,-50,
20220804,25650,26150,26150,25650,47111,1216217700,00,0.00,N,5,-100,
20220803,25750,25200,25800,25200,36946,947166050,00,0.00,N,2,300,
20220802,25450,25300,25550,24900,42058,1062573600,00,0.00,N,2,300,
20220801,25150,24450,25250,24250,35417,879568050,00,0.00,N,2,600,
20220729,24550,24700,24850,24300,31496,771385900,00,0.00,N,5,-150,
20220728,24700,25050,25100,24300,52188,1287513950,00,0.00,N,2,100,
20220727,24600,22750,25000,22400,137224,3288010350,00,0.00,N,2,1850,
20220726,22750,23000,23000,22550,13175,299719450,00,0.00,N,3,0,
20220725,22750,22450,23050,22450,23307,529804850,00,0.00,N,2,150,
20220722,22600,23350,23500,22600,41299,951009650,00,0.00,N,5,-750,
20220721,23350,23600,23600,23100,35273,822196900,00,0.00,N,5,-150,
20220720,23500,23000,24400,22900,272045,6452504200,00,0.00,N,2,1250,
20220719,22250,22150,22350,21850,20796,460795700,00,0.00,N,5,-50,
20220718,22300,21950,22400,21950,34050,754064200,00,0.00,N,2,700,
20220715,21600,21500,22000,21300,15531,336205400,00,0.00,N,2,200,
20220714,21400,21350,21550,21050,16749,356289900,00,0.00,N,2,50,
20220713,21350,21800,21800,21100,33892,722760050,00,0.00,N,5,-100,
20220712,21450,22250,22450,21200,39486,853108100,00,0.00,N,5,-1050,
20220711,22500,22400,23100,22050,25641,581064400,00,0.00,N,2,250,
20220708,22250,22850,22950,22100,39465,887695750,00,0.00,N,5,-300,
20220707,22550,21900,23150,21850,75303,1697288500,00,0.00,N,2,800,
20220706,21750,21750,24150,21050,214874,4837035850,00,0.00,N,5,-100,
20220705,21850,22200,24300,21750,175371,4009480600,00,0.00,N,2,700,
20220704,21150,21150,21300,20350,51244,1065543000,00,0.00,N,5,-100,
20220701,21250,22000,22500,20900,41254,882833900,00,0.00,N,5,-850,
20220630,22100,22900,22900,22050,27279,609112300,00,0.00,N,5,-950,
20220629,23050,22800,23150,22250,25148,570980300,00,0.00,N,5,-350,
20220628,23400,22700,23400,22550,26685,610873050,00,0.00,N,2,500,
20220627,22900,22200,23200,21650,56844,1290792200,00,0.00,N,2,1300,
20220624,21600,20300,21750,20300,53042,1127831600,00,0.00,N,2,1050,
20220623,20550,21550,21650,20300,58441,1221263150,00,0.00,N,5,-750,
20220622,21300,23500,23500,21300,56684,1243476300,00,0.00,N,5,-1700,
20220621,23000,23050,23250,22650,19422,445405300,00,0.00,N,2,100,
20220620,22900,23600,23750,22850,47333,1098327650,00,0.00,N,5,-700,
20220617,23600,23150,23750,22900,38799,902331950,00,0.00,N,5,-200,
20220616,23800,24150,24800,23800,43576,1060100500,00,0.00,N,2,100,
20220615,23700,24400,24600,23300,67032,1589299850,00,0.00,N,5,-900,
20220614,24600,24100,25050,24100,59821,1466414050,00,0.00,N,5,-450,
20220613,25050,26000,26450,24900,107875,2748220450,00,0.00,N,5,-1800,
20220610,26850,28050,28050,26400,115336,3092512650,00,0.00,N,5,-1300,
20220609,28150,27950,28350,27800,20800,582766800,00,0.00,N,5,-100,
20220608,28250,28350,28650,27800,29672,836245000,00,0.00,N,5,-100,
20220607,28350,29200,29200,28100,53323,1520992650,00,0.00,N,5,-950,
20220603,29300,29350,30250,29200,52619,1561460350,00,0.00,N,2,100,
20220602,29200,29800,30000,29200,36788,1082184500,00,0.00,N,5,-800,
20220531,30000,29800,31300,29800,22428,675179100,00,0.00,N,2,200,
20220530,29800,31400,31400,29500,88862,2712327200,00,0.00,N,5,-1200,
20220527,31000,31400,31600,30850,68883,2155635350,00,0.00,N,3,0,
20220526,31000,31300,31600,31000,71586,2238417950,00,0.00,N,5,-100,
20220525,31100,30450,31800,30450,98933,3093374900,00,0.00,N,2,550,
20220524,30550,30550,31300,30550,119142,3687384750,00,0.00,N,3,0,
20220523,30550,30950,31000,30150,50720,1554046700,00,0.00,N,3,0,
20220520,30550,30350,31150,30200,129369,3963065200,00,0.00,N,2,450,
20220519,30100,29200,30150,28900,61856,1832732400,00,0.00,N,2,350,
20220518,29750,30350,30350,29550,64611,1934468450,00,0.00,N,5,-200,
20220517,29950,29400,30200,29400,87165,2611433250,00,0.00,N,2,950,
20220516,29000,29700,30350,29000,126097,3751622500,00,0.00,N,5,-150,