KissMeData/267260/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,325500,324500,331500,315000,654164,210185756805,00,0.00,N,5,-14000,
20250227,339500,362000,364000,339000,348758,120388559856,00,0.00,N,5,-16500,
20250226,356000,341500,360000,339000,267342,94226568500,00,0.00,N,2,7500,
20250225,348500,340000,353500,334000,435495,149942166000,00,0.00,N,5,-5000,
20250224,353500,366000,367500,352000,364082,129379610500,00,0.00,N,5,-21500,
20250221,375000,372500,384500,366500,182358,68569150000,00,0.00,N,2,3000,
20250220,372000,387500,391000,370000,298481,111936747446,00,0.00,N,5,-14500,
20250219,386500,399000,400500,383500,241785,94117137500,00,0.00,N,5,-7500,
20250218,394000,373000,395000,368500,472809,182492322496,02,0.00,N,2,21500,
20250217,372500,385000,385000,365500,487784,180390442000,00,0.00,N,5,-13500,
20250214,386000,400500,400500,385500,282631,110104706500,00,0.00,N,5,-21000,
20250213,407000,402000,407000,394000,264331,105861000000,00,0.00,N,2,8500,
20250212,398500,386500,398500,380500,243311,95786071000,00,0.00,N,2,12500,
20250211,386000,380000,390500,378500,178686,68768512000,00,0.00,N,2,7500,
20250210,378500,387000,387500,375000,293410,111103593000,00,0.00,N,5,-12500,
20250207,391000,395000,399500,388500,208565,81546226000,00,0.00,N,5,-7000,
20250206,398000,398000,402500,391500,282582,112500275000,00,0.00,N,2,6500,
20250205,391500,402000,405000,390000,279223,110458193500,00,0.00,N,5,-10500,
20250204,402000,415500,422000,400500,366210,148859377500,00,0.00,N,5,-6500,
20250203,408500,400000,412500,394000,355317,143683441000,00,0.00,N,5,-1500,
20250131,410000,412500,422000,398000,911560,369923913000,00,0.00,N,5,-35000,
20250124,445000,430000,450000,423000,720749,317673333748,00,0.00,N,2,36500,
20250123,408500,405000,409000,397000,221031,89477668000,00,0.00,N,2,7000,
20250122,401500,389500,406000,389000,343799,137489123000,00,0.00,N,2,16500,
20250121,385000,389000,390500,380000,273514,105693094750,00,0.00,N,3,0,
20250120,385000,433000,436500,382000,928873,370084405000,00,0.00,N,5,-33000,
20250117,418000,413500,421000,413500,161397,67366851000,00,0.00,N,2,500,
20250116,417500,409500,419500,407000,204484,85097681000,00,0.00,N,2,14500,
20250115,403000,404500,408000,399000,122561,49507213500,00,0.00,N,2,1500,
20250114,401500,397000,402500,394000,131605,52557752000,00,0.00,N,2,12500,
20250113,389000,397000,399000,388500,102024,40032404500,00,0.00,N,5,-8000,
20250110,397000,406000,409500,394000,187189,74637848000,00,0.00,N,5,-17000,
20250109,414000,401500,417500,398000,375429,154802741500,00,0.00,N,2,14000,
20250108,400000,397500,405500,391000,167510,67042881500,00,0.00,N,2,1500,
20250107,398500,398000,406500,394500,263862,105668325000,00,0.00,N,2,2500,
20250106,396000,404000,411500,389000,206715,81603393500,00,0.00,N,5,-4000,
20250103,400000,405000,409500,390000,260275,103666169750,00,0.00,N,5,-7000,
20250102,407000,383500,409500,381000,348761,140449185500,00,0.00,N,2,25000,
20241230,382000,386500,388500,377500,137571,52717524500,00,0.00,N,5,-9500,
20241227,391500,387500,394500,382500,138317,53732375000,00,0.00,N,2,500,
20241226,391000,391500,392500,384500,140205,54449353500,00,0.00,N,2,1500,
20241224,389500,383500,396000,371000,313560,120439513500,00,0.00,N,2,6000,
20241223,383500,374000,384000,371000,260888,99007664000,00,0.00,N,2,17500,
20241220,366000,367500,373000,362000,150315,55127051500,00,0.00,N,5,-4000,
20241219,370000,365500,377500,365000,171018,63345272500,00,0.00,N,5,-4000,
20241218,374000,386000,386000,371000,351322,132179183000,00,0.00,N,5,-14500,
20241217,388500,375500,397000,364000,502285,192844363000,00,0.00,N,2,8500,
20241216,380000,378000,395500,376000,373775,143651466000,00,0.00,N,2,8000,
20241213,372000,372500,383000,370500,268240,100751219000,00,0.00,N,5,-3500,
20241212,375500,368000,375500,364000,392321,145487481000,00,0.00,N,2,13500,
20241211,362000,357500,368000,351500,226047,81523659848,00,0.00,N,2,3000,
20241210,359000,347000,363000,345000,218964,77687036500,00,0.00,N,2,13500,
20241209,345500,345000,358000,342500,203818,71055531000,00,0.00,N,5,-9500,
20241206,355000,364000,366500,351000,255755,91153631500,00,0.00,N,5,-13500,
20241205,368500,362500,374000,357500,277127,101867670500,00,0.00,N,2,11000,
20241204,357500,346000,361500,340500,340313,119884372000,00,0.00,N,2,2500,
20241203,355000,339000,355500,338500,258868,90608557000,00,0.00,N,2,20000,
20241202,335000,351500,354000,334000,228017,77383157500,00,0.00,N,5,-14500,
20241129,349500,347000,357000,336000,263004,91215946500,00,0.00,N,2,2500,
20241128,347000,358000,360000,342000,274558,95626859000,00,0.00,N,5,-14500,
20241127,361500,370500,378000,358000,245545,89928219000,00,0.00,N,5,-3500,
20241126,365000,382000,382500,360500,318352,116978656500,00,0.00,N,5,-21500,
20241125,386500,367000,388000,365000,408838,154798226500,00,0.00,N,2,23500,
20241122,363000,360000,374500,360000,295984,108438688000,00,0.00,N,2,4000,
20241121,359000,367500,372000,355500,208814,75099266500,00,0.00,N,5,-8000,
20241120,367000,373500,381500,365000,216352,80957516000,00,0.00,N,5,-2500,
20241119,369500,357500,374500,355500,212994,78051110500,00,0.00,N,2,8500,
20241118,361000,368000,375000,352000,267690,97009358000,00,0.00,N,5,-1500,
20241115,362500,379000,383000,357000,357461,129999730000,00,0.00,N,5,-16500,
20241114,379000,363000,380500,360500,423076,158116036000,00,0.00,N,2,26000,
20241113,353000,376000,377000,350000,439721,158765375500,00,0.00,N,5,-28500,
20241112,381500,396500,413500,378500,467323,184999566000,00,0.00,N,5,-8500,
20241111,390000,367000,395000,366500,597034,231050625500,00,0.00,N,2,26500,
20241108,363500,347000,367000,342000,394931,141969589000,00,0.00,N,2,16500,
20241107,347000,339500,349500,329500,392773,134150425500,00,0.00,N,2,14500,
20241106,332500,344500,355500,331000,511720,175459818000,00,0.00,N,5,-5000,
20241105,337500,333500,338500,326000,190877,63858434000,00,0.00,N,2,2000,
20241104,335500,322000,339000,320000,219336,72662786500,00,0.00,N,2,13000,
20241101,322500,323000,326500,315000,201007,64468055500,00,0.00,N,5,-5000,
20241031,327500,337500,341000,327500,240450,79634747000,00,0.00,N,5,-15500,
20241030,343000,335500,350000,335500,159162,54487537000,00,0.00,N,2,1000,
20241029,342000,334000,349000,331500,192923,65657147500,00,0.00,N,2,5500,
20241028,336500,349000,361000,333500,422210,147489272500,00,0.00,N,5,-8500,
20241025,345000,347000,368500,327000,901484,313707457000,00,0.00,N,2,3000,
20241024,342000,338500,343000,333500,231781,78746465000,00,0.00,N,2,3500,
20241023,338500,341000,341000,322000,446175,148800876500,00,0.00,N,2,9000,
20241022,329500,321000,333500,316000,274146,89806559500,00,0.00,N,2,10500,
20241021,319000,314000,323000,312000,139409,44458154500,00,0.00,N,2,8500,
20241018,310500,309500,316000,303000,134612,41664260500,00,0.00,N,2,4000,
20241017,306500,305000,312000,302500,109150,33435432000,00,0.00,N,2,7000,
20241016,299500,306500,306500,297000,172965,52111407000,00,0.00,N,5,-7500,
20241015,307000,321500,322000,307000,191430,59583442500,00,0.00,N,5,-10500,
20241014,317500,310000,320500,308000,119076,37600170000,00,0.00,N,2,9500,
20241011,308000,316000,318000,306500,161960,50069874000,00,0.00,N,5,-7500,
20241010,315500,326000,328000,315500,210968,67427796000,00,0.00,N,5,-5500,
20241008,321000,333000,334000,321000,367796,119628999250,00,0.00,N,5,-21500,
20241007,342500,326500,351000,321000,582212,196326632500,00,0.00,N,2,20500,
20241004,322000,325000,327500,313500,294011,94303670249,00,0.00,N,2,500,
20241002,321500,334000,334000,317500,307149,99949115500,00,0.00,N,5,-8000,
20240930,329500,319000,332000,317000,309720,101151887000,00,0.00,N,2,10000,
20240927,319500,333000,333500,317000,394690,126658582000,05,0.00,N,5,-15500,
20240926,335000,319000,335000,317000,462700,152719460500,00,0.00,N,2,24000,
20240925,311000,319000,325500,310000,259140,82263716000,00,0.00,N,5,-2500,
20240924,313500,328500,335000,310500,414698,133152821000,00,0.00,N,5,-12500,
20240923,326000,328500,334500,317000,318111,102845809000,00,0.00,N,5,-8000,
20240920,334000,342000,342500,322500,1033445,343233789600,00,0.00,N,2,17000,
20240919,317000,294500,321500,294000,794174,248094845000,00,0.00,N,2,33500,
20240913,283500,291000,292000,283500,216420,62005596500,00,0.00,N,5,-6500,
20240912,290000,288000,292000,279000,507834,146134969250,00,0.00,N,2,12000,
20240911,278000,259500,280500,258500,695996,190039886500,00,0.00,N,2,22500,
20240910,255500,251500,264500,250000,578933,148603442000,00,0.00,N,2,10000,
20240909,245500,231500,248500,225500,563221,134705380500,00,0.00,N,2,6500,
20240906,239000,245000,245500,228500,691238,164171532500,00,0.00,N,5,-6000,
20240905,245000,271000,273000,240500,947047,238185249500,00,0.00,N,5,-24000,
20240904,269000,266000,276500,265000,446920,120868215000,00,0.00,N,5,-12000,
20240903,281000,289500,296000,277000,350257,99655625500,00,0.00,N,5,-11500,
20240902,292500,307500,308000,292500,254411,75617418000,00,0.00,N,5,-13000,
20240830,305500,301000,305500,294000,398806,120172671500,00,0.00,N,2,6000,
20240829,299500,312000,315500,287000,656635,196660827000,00,0.00,N,5,-22500,
20240828,322000,306000,322000,301000,315796,99128184500,00,0.00,N,2,12500,
20240827,309500,303500,311500,290000,387489,115839299500,00,0.00,N,2,2500,
20240826,307000,317500,322000,305500,211880,66072863000,00,0.00,N,5,-7000,
20240823,314000,309000,317500,305500,179413,56172387500,00,0.00,N,5,-500,
20240822,314500,328000,329500,308000,374819,118977162500,00,0.00,N,5,-4500,
20240821,319000,303000,321500,302500,401841,126476658000,00,0.00,N,2,11500,
20240820,307500,298500,314000,293500,624678,190372408500,00,0.00,N,2,19000,
20240819,288500,300000,300000,287000,260319,75592980500,00,0.00,N,5,-9000,
20240816,297500,288000,301000,283000,670302,197445424500,00,0.00,N,2,23500,
20240814,274000,284500,290000,273500,463421,130781773000,00,0.00,N,5,-2500,
20240813,276500,287000,291500,274000,340894,94872188500,00,0.00,N,5,-9500,
20240812,286000,291000,291500,278000,273146,78198999000,00,0.00,N,5,-3000,
20240809,289000,300500,303000,287000,466696,137513860500,00,0.00,N,2,3000,
20240808,286000,295500,300000,282000,683702,197772708000,00,0.00,N,5,-19500,
20240807,305500,292000,310000,283000,685763,205703028805,00,0.00,N,2,22500,
20240806,283000,280000,293500,270000,1111107,315423424000,00,0.00,N,2,18500,
20240805,264500,262000,280500,238000,993951,263045143500,00,0.00,N,5,-10500,
20240802,275000,304000,309500,275000,1030300,295490192000,00,0.00,N,5,-45500,
20240801,320500,325500,338500,319000,695863,227082890750,00,0.00,N,2,10500,
20240731,310000,305000,315500,300000,425113,131195081000,00,0.00,N,3,0,
20240730,310000,313000,316000,297500,482011,148017083164,00,0.00,N,5,-6500,
20240729,316500,327000,335500,311500,445928,143275638500,00,0.00,N,5,-3500,
20240726,320000,343000,350500,316000,748272,249170281750,00,0.00,N,5,-14500,
20240725,334500,351500,365500,331000,865904,298679754000,00,0.00,N,5,-31000,
20240724,365500,351000,374500,345500,1364773,492449171000,00,0.00,N,2,19500,
20240723,346000,298500,364000,298500,1999868,679916539000,00,0.00,N,2,52000,
20240722,294000,310000,316000,283500,484714,142706478500,00,0.00,N,5,-13000,
20240719,307000,304500,313500,297000,293256,89690358500,00,0.00,N,2,2000,
20240718,305000,317500,323000,299000,575865,176732882500,00,0.00,N,5,-21000,
20240717,326000,337500,342500,325500,270454,90395137500,00,0.00,N,5,-8500,
20240716,334500,345000,347500,328500,334421,112289223204,00,0.00,N,5,-9000,
20240715,343500,343000,350500,338500,230952,79772326000,00,0.00,N,2,9000,
20240712,334500,336500,352500,331000,370068,126330631500,00,0.00,N,5,-2000,
20240711,336500,348000,363000,336500,573489,199713165000,00,0.00,N,5,-5500,
20240710,342000,329000,344500,327500,393043,133051408000,00,0.00,N,2,15500,
20240709,326500,322500,333000,320000,282605,92658863000,00,0.00,N,2,5500,
20240708,321000,308500,330500,308000,347749,112668808800,00,0.00,N,2,9000,
20240705,312000,310000,316500,307500,158771,49516635500,00,0.00,N,2,1000,
20240704,311000,321500,323000,305000,244462,76011878750,00,0.00,N,5,-7500,
20240703,318500,314000,321500,302000,372325,116134288500,00,0.00,N,2,1500,
20240702,317000,295500,329000,294500,836157,265138222000,00,0.00,N,2,20500,
20240701,296500,310000,310000,293500,310279,92592099500,00,0.00,N,5,-13500,
20240628,310000,317000,323500,303500,326539,102305400500,00,0.00,N,5,-9000,
20240627,319000,295500,323000,294500,477620,149762078000,00,0.00,N,2,17500,
20240626,301500,297500,301500,287500,389266,115161486000,00,0.00,N,2,5000,
20240625,296500,298000,308500,293000,308057,92315318331,00,0.00,N,5,-3500,
20240624,300000,313500,314500,297000,398358,120764817500,00,0.00,N,5,-17000,
20240621,317000,287000,317000,285500,675837,205827595000,00,0.00,N,2,27000,
20240620,290000,291500,296500,287500,204211,59460101000,00,0.00,N,5,-5000,
20240619,295000,295500,301000,279500,471533,136638830000,00,0.00,N,2,5500,
20240618,289500,290000,293000,285500,315563,91403442500,00,0.00,N,2,3000,
20240617,286500,290000,291500,277500,386152,109812445500,00,0.00,N,5,-3500,
20240614,290000,275500,296500,274000,790331,226780948000,00,0.00,N,2,14500,
20240613,275500,266000,276500,262000,587056,159381354000,00,0.00,N,2,12000,
20240612,263500,271000,274500,257500,492922,129011472000,00,0.00,N,5,-9000,
20240611,272500,287000,287000,272500,461863,128436162500,00,0.00,N,5,-12000,
20240610,284500,256500,291500,254000,747230,204898743000,00,0.00,N,2,24500,
20240607,260000,277000,278000,257500,794916,209899622500,00,0.00,N,5,-17000,
20240605,277000,296000,296000,275000,526864,147806890500,00,0.00,N,5,-22000,
20240604,299000,289000,302000,288000,405719,119913816000,00,0.00,N,2,8000,
20240603,291000,294500,302500,285000,555237,162245324000,00,0.00,N,5,-10000,
20240531,301000,289500,301000,277000,2566280,763295692000,00,0.00,N,2,11500,
20240530,289500,295500,304000,287500,512355,151125708500,00,0.00,N,5,-6500,
20240529,296000,306000,309500,291000,571078,170973449619,00,0.00,N,5,-6500,
20240528,302500,296500,305500,294000,504736,152314215750,00,0.00,N,2,9000,
20240527,293500,285000,314000,276000,1217611,362407375500,00,0.00,N,2,10500,
20240524,283000,251000,286000,250500,1343225,365870487000,00,0.00,N,2,27500,
20240523,255500,253500,259500,246000,442364,112745678250,00,0.00,N,2,3000,
20240522,252500,256500,263500,251000,499756,128194427000,00,0.00,N,5,-3000,
20240521,255500,263000,264500,252000,447440,114928776500,00,0.00,N,5,-4500,
20240520,260000,254500,266500,253500,710279,185362608000,00,0.00,N,2,10000,
20240517,250000,256000,258500,247500,877160,220502024840,00,0.00,N,5,-6000,
20240516,256000,259500,264500,246000,753399,192327370000,00,0.00,N,5,-500,
20240514,256500,257000,260500,247000,402723,102615611000,00,0.00,N,5,-500,
20240513,257000,267000,267500,252000,679627,176076643000,00,0.00,N,5,-5000,
20240510,262000,272000,272500,259000,481723,127202982000,00,0.00,N,5,-7000,
20240509,269000,262000,274500,261500,620407,167120356000,00,0.00,N,2,10000,
20240508,259000,249000,262500,245500,637015,162821507500,00,0.00,N,2,7000,
20240507,252000,235000,255000,234500,957841,236261098000,00,0.00,N,2,22000,
20240503,230000,242500,243500,229000,432784,101245883500,00,0.00,N,5,-9500,
20240502,239500,243000,244500,235500,469294,112334493500,00,0.00,N,5,-7500,
20240430,247000,246000,263000,243000,812711,206052566500,00,0.00,N,2,3000,
20240429,244000,253500,256000,240000,518614,128999686500,00,0.00,N,5,-6000,
20240426,250000,249500,256000,246000,728543,182908644000,00,0.00,N,2,8000,
20240425,242000,250500,258500,241000,935109,232175038000,00,0.00,N,5,-13000,
20240424,255000,245000,257000,232500,1352522,332222269500,00,0.00,N,2,15000,
20240423,240000,229000,251500,210000,2313046,539832518500,00,0.00,N,2,12500,
20240422,227500,237000,248000,217500,1016971,231370827500,00,0.00,N,5,-16500,
20240419,244000,244500,250000,221000,1477448,349578600000,00,0.00,N,2,5000,
20240418,239000,219000,239000,215500,1139513,260028093000,00,0.00,N,2,26000,
20240417,213000,208500,222000,206000,1116597,238996900000,00,0.00,N,2,6500,
20240416,206500,234000,237000,200000,1323307,280438061500,00,0.00,N,5,-35000,
20240415,241500,229500,246000,220000,888915,205568875500,00,0.00,N,2,6500,
20240412,235000,238500,265500,224000,1268393,308304891000,00,0.00,N,2,3000,
20240411,232000,210500,237000,208500,812474,181701945500,00,0.00,N,2,20500,
20240409,211500,206500,225000,205000,630433,135120746500,00,0.00,N,2,10500,
20240408,201000,193900,214000,191600,570276,116488005700,00,0.00,N,2,6600,
20240405,194400,193100,202000,189000,451391,87529364500,00,0.00,N,5,-4300,
20240404,198700,190000,202000,190000,509667,100986596600,00,0.00,N,2,13400,
20240403,185300,181700,188100,178600,321583,59208328700,00,0.00,N,2,3300,
20240402,182000,180500,190500,177000,458558,84660949600,00,0.00,N,2,500,
20240401,181500,179400,183900,169300,372836,66466125000,00,0.00,N,2,2100,
20240329,179400,179400,183900,175000,353291,63263890000,00,0.00,N,2,700,
20240328,178700,181000,185000,177500,403342,72348328000,00,0.00,N,5,-4400,
20240327,183100,180000,184100,175600,467028,84531716100,00,0.00,N,5,-900,
20240326,184000,172100,184100,169200,514054,91167438300,00,0.00,N,2,14500,
20240325,169500,167100,171100,161000,270867,45116331200,00,0.00,N,2,3000,
20240322,166500,163500,171600,162000,306616,50694873000,00,0.00,N,2,3900,
20240321,162600,151000,162700,150800,459469,72877970800,00,0.00,N,2,12900,
20240320,149700,150900,153700,148100,233706,35070281900,00,0.00,N,2,600,
20240319,149100,154000,154600,148100,325801,48931240800,00,0.00,N,5,-5500,
20240318,154600,149400,157500,149100,441460,67610764600,00,0.00,N,2,6600,
20240315,148000,153600,156900,145200,581356,86878883600,00,0.00,N,5,-8300,
20240314,156300,146000,157600,145600,866890,133363661000,00,0.00,N,2,9300,
20240313,147000,134500,147600,134400,712286,102530281800,00,0.00,N,2,13500,
20240312,133500,130700,133800,128500,200678,26246430600,00,0.00,N,2,1500,
20240311,132000,127400,134000,126800,240621,31717029200,00,0.00,N,2,2600,
20240308,129400,130000,130000,125600,204702,26257373300,00,0.00,N,2,700,
20240307,128700,136000,136000,126000,244112,31803786900,00,0.00,N,5,-7300,
20240306,136000,128600,136300,126300,202176,26847129900,00,0.00,N,2,6200,
20240305,129800,133000,135000,127700,186257,24431083300,00,0.00,N,5,-1800,
20240304,131600,125100,136700,125100,375308,49417242900,00,0.00,N,2,7200,
20240229,124400,121200,127900,118600,197397,24650454500,00,0.00,N,2,1200,
20240228,123200,129000,129000,117400,562434,67532129400,00,0.00,N,5,-5800,
20240227,129000,135700,138500,127100,342256,44914787900,00,0.00,N,5,-10300,
20240226,139300,135000,143500,134900,323537,45061613500,00,0.00,N,2,5200,
20240223,134100,128400,134200,127000,272771,36091459300,00,0.00,N,2,5800,
20240222,128300,128100,129800,125900,345289,43963738000,00,0.00,N,5,-2100,
20240221,130400,130500,133600,125200,534905,68846318800,00,0.00,N,5,-4000,
20240220,134400,127000,134500,125800,619912,81435131900,00,0.00,N,2,10800,
20240219,123600,117500,124000,117000,325039,39383760200,00,0.00,N,2,7700,
20240216,115900,118500,120300,115300,264170,31077470327,00,0.00,N,5,-900,
20240215,116800,113700,119300,112700,314855,36606216500,00,0.00,N,2,4500,
20240214,112300,106700,113500,106700,396511,44318991800,00,0.00,N,2,4700,
20240213,107600,106600,109700,106600,182638,19705900800,00,0.00,N,2,200,
20240208,107400,104300,109000,103600,239095,25662080900,00,0.00,N,2,3900,
20240207,103500,106700,106800,103300,232295,24243232245,00,0.00,N,5,-3300,
20240206,106800,101000,106900,101000,434500,45719028100,00,0.00,N,2,5900,
20240205,100900,99600,103700,99400,269447,27199357900,00,0.00,N,2,1300,
20240202,99600,99500,100700,97700,210954,20954432500,00,0.00,N,2,400,
20240201,99200,101900,102600,97500,339798,33733539700,00,0.00,N,5,-3500,
20240131,102700,101000,104600,100400,368303,37919849700,00,0.00,N,2,2700,
20240130,100000,101200,102000,98700,266559,26742826200,00,0.00,N,5,-1200,
20240129,101200,104400,107700,101000,219667,22741552000,00,0.00,N,5,-3200,
20240126,104400,103900,108400,103300,202428,21350189700,00,0.00,N,3,0,
20240125,104400,101000,105000,99200,223563,23241207500,00,0.00,N,2,3200,
20240124,101200,101000,101700,96000,327277,32382019200,00,0.00,N,2,1200,
20240123,100000,100900,102400,97500,249689,24910122700,00,0.00,N,5,-600,
20240122,100600,100200,100700,97100,203556,20240234700,00,0.00,N,2,1900,
20240119,98700,98600,101500,97900,305215,30370335400,00,0.00,N,2,1300,
20240118,97400,95000,98700,94900,316264,30819572300,00,0.00,N,2,4400,
20240117,93000,92600,95200,92400,174757,16355917200,00,0.00,N,3,0,
20240116,93000,95700,96400,93000,124471,11743425200,00,0.00,N,5,-2600,
20240115,95600,93200,96400,92200,275298,26198897000,00,0.00,N,2,2700,
20240112,92900,89500,93800,88500,226453,20880816600,00,0.00,N,2,3300,
20240111,89600,90700,93000,89600,159879,14541230400,00,0.00,N,5,-1000,
20240110,90600,90900,93800,90100,137921,12562330300,00,0.00,N,5,-500,
20240109,91100,93200,94500,90400,226227,20733990900,00,0.00,N,5,-1700,
20240108,92800,90200,93700,89100,338984,31312657800,00,0.00,N,2,2500,
20240105,90300,87200,92600,86500,455850,40966638800,00,0.00,N,2,3200,
20240104,87100,85500,88900,83400,288759,24961341000,00,0.00,N,2,1300,
20240103,85800,82500,90000,81300,767960,66071138700,00,0.00,N,2,5700,
20240102,80100,82200,82400,79400,183124,14674198300,00,0.00,N,5,-2100,
20231228,82200,80400,83000,79900,145124,11850889700,00,0.00,N,2,1800,
20231227,80400,80300,81100,79000,103438,8289041100,02,0.00,N,2,400,
20231226,80000,83200,83200,79500,194187,15597840800,00,0.00,N,5,-2500,
20231222,82500,84900,84900,82500,118030,9823568200,00,0.00,N,5,-2000,
20231221,84500,83400,85500,83300,128991,10883529600,00,0.00,N,3,0,
20231220,84500,84300,86200,83900,144766,12296777600,00,0.00,N,2,400,
20231219,84100,85000,85000,83400,133653,11239874100,00,0.00,N,5,-400,
20231218,84500,82000,85500,82000,209596,17685399200,00,0.00,N,2,2500,
20231215,82000,82100,85300,81600,261559,21814249800,00,0.00,N,5,-200,
20231214,82200,82000,83400,80300,735643,60423044800,00,0.00,N,2,500,
20231213,81700,80100,83700,78800,312590,25365073200,00,0.00,N,2,1600,
20231212,80100,83500,84400,79400,249281,20107690700,00,0.00,N,5,-2400,
20231211,82500,80700,84200,80000,204692,16887471600,00,0.00,N,2,2500,
20231208,80000,80100,80800,79100,164608,13163483800,00,0.00,N,5,-100,
20231207,80100,81000,81600,79800,123900,9994819900,00,0.00,N,5,-800,
20231206,80900,83100,83400,79000,381593,30646213100,00,0.00,N,5,-2200,
20231205,83100,82800,85500,80800,173636,14510171000,00,0.00,N,5,-800,
20231204,83900,86900,86900,81800,286931,23913955100,00,0.00,N,5,-2400,
20231201,86300,84500,88400,84400,299385,25905096400,00,0.00,N,2,2200,
20231130,84100,87300,90800,83800,429280,37480120200,00,0.00,N,5,-2100,
20231129,86200,85500,86500,83200,282807,23966078300,00,0.00,N,2,1100,
20231128,85100,86500,87400,84400,196416,16813404100,00,0.00,N,5,-900,
20231127,86000,87000,89000,85100,229413,19942337600,00,0.00,N,5,-800,
20231124,86800,85000,87600,84500,325080,28215320000,00,0.00,N,2,2700,
20231123,84100,84600,87000,83500,219677,18693255600,00,0.00,N,5,-500,
20231122,84600,84700,86800,83500,175763,14952411400,00,0.00,N,5,-700,
20231121,85300,85400,85700,84100,157368,13369393200,00,0.00,N,5,-100,
20231120,85400,87300,87500,84800,235879,20250705000,00,0.00,N,5,-2600,
20231117,88000,86800,89800,86700,342035,30244349300,00,0.00,N,2,1200,
20231116,86800,84800,88200,83800,383425,33297038000,00,0.00,N,2,2600,
20231115,84200,83900,84500,81400,181218,15075016400,00,0.00,N,2,1300,
20231114,82900,85100,85100,80500,343014,28219910700,00,0.00,N,5,-1500,
20231113,84400,84000,87100,82500,383598,32795409100,00,0.00,N,2,900,
20231110,83500,82500,87200,82000,640302,54509321700,00,0.00,N,2,1400,
20231109,82100,82300,83300,81400,182893,15058953400,00,0.00,N,5,-200,
20231108,82300,80600,85900,80200,646459,53558077300,00,0.00,N,2,2100,
20231107,80200,76300,82000,76300,499737,40088943600,00,0.00,N,2,3200,
20231106,77000,75400,77200,75100,308176,23490876700,00,0.00,N,2,800,
20231103,76200,78500,78600,73600,337911,25603659100,00,0.00,N,5,-1400,
20231102,77600,79600,79900,77000,300624,23545789400,00,0.00,N,5,-1100,
20231101,78700,76100,79000,75400,504336,39245748900,00,0.00,N,2,3700,
20231031,75000,75000,77600,74000,490711,37175554700,00,0.00,N,2,1300,
20231030,73700,74400,75100,71400,239714,17537895000,00,0.00,N,5,-700,
20231027,74400,74500,76800,73500,340825,25661012500,00,0.00,N,2,400,
20231026,74000,72000,75000,71000,295500,21862863500,00,0.00,N,5,-500,
20231025,74500,76800,78000,70300,609584,45262918900,00,0.00,N,2,1000,
20231024,73500,69200,73500,69200,332551,23809820400,00,0.00,N,2,5000,
20231023,68500,70500,70800,65500,745473,50984982300,00,0.00,N,5,-4400,
20231020,72900,70300,73000,67700,461365,32280309000,00,0.00,N,2,1900,
20231019,71000,74100,74800,71000,428520,31114261300,00,0.00,N,5,-4400,
20231018,75400,75700,77300,74100,200982,15160530700,00,0.00,N,5,-600,
20231017,76000,73500,78000,73500,469745,35881369300,00,0.00,N,2,3000,
20231016,73000,70600,74400,70500,277280,20179754400,00,0.00,N,2,1400,
20231013,71600,70200,72200,70200,165852,11867002900,00,0.00,N,2,900,
20231012,70700,71500,72200,70100,150113,10654106000,00,0.00,N,5,-500,
20231011,71200,67400,71300,67100,213145,14867869100,00,0.00,N,2,3900,
20231010,67300,67000,71400,66800,263843,18178007800,00,0.00,N,2,1200,
20231006,66100,66000,67200,65400,89400,5914388400,00,0.00,N,2,100,
20231005,66000,66100,67700,65000,122802,8181554900,00,0.00,N,2,900,
20231004,65100,66200,67500,64800,146288,9613596300,00,0.00,N,5,-1500,
20230927,66600,65000,67000,65000,113698,7505236200,00,0.00,N,2,1200,
20230926,65400,67300,67900,65100,189574,12521568550,00,0.00,N,5,-1900,
20230925,67300,69300,70200,66300,281404,19002745500,00,0.00,N,5,-2500,
20230922,69800,67600,70600,67500,161308,11180587900,00,0.00,N,2,600,
20230921,69200,70000,71100,69000,187796,13103540800,00,0.00,N,5,-2000,
20230920,71200,74300,75000,71000,200259,14426556100,00,0.00,N,5,-3200,
20230919,74400,72200,74800,71000,283182,20756222400,00,0.00,N,2,2500,
20230918,71900,70300,72400,69900,216783,15521774400,00,0.00,N,2,1700,
20230915,70200,68400,71000,68000,361165,25265118800,00,0.00,N,2,3100,
20230914,67100,67100,68200,66600,158520,10643402200,00,0.00,N,3,0,
20230913,67100,69000,69000,66000,250377,16818052800,00,0.00,N,5,-400,
20230912,67500,68400,69700,67300,372319,25567361500,00,0.00,N,2,500,
20230911,67000,63000,68400,62400,519110,34579201300,00,0.00,N,2,4300,
20230908,62700,61900,63100,61500,196587,12242901300,00,0.00,N,2,100,
20230907,62600,64200,65000,61900,342450,21475814800,00,0.00,N,5,-1800,
20230906,64400,64700,65500,63400,228767,14729075200,00,0.00,N,5,-300,
20230905,64700,64400,65300,63900,201357,13001302300,00,0.00,N,2,100,
20230904,64600,64000,65200,63200,322702,20797772400,00,0.00,N,2,1500,
20230901,63100,70000,70000,61400,1027895,66067763000,00,0.00,N,5,-7300,
20230831,70400,69400,71500,69000,241656,16986845400,00,0.00,N,2,600,
20230830,69800,70000,70200,68400,170015,11788711700,00,0.00,N,2,200,
20230829,69600,69200,70200,68300,133565,9275289000,00,0.00,N,2,800,
20230828,68800,67500,69800,67500,161035,11127501500,00,0.00,N,2,1400,
20230825,67400,68300,69500,66800,299219,20294955100,00,0.00,N,5,-2700,
20230824,70100,69200,70200,67500,177709,12269670200,00,0.00,N,2,1600,
20230823,68500,71500,72500,68200,234974,16316228300,00,0.00,N,5,-3400,
20230822,71900,69800,72600,69600,180550,12922240900,00,0.00,N,2,2500,
20230821,69400,70800,71200,68000,252998,17540690100,00,0.00,N,5,-400,
20230818,69800,70000,70500,68000,272371,18791407200,00,0.00,N,5,-600,
20230817,70400,72300,73600,68800,293042,20640574200,00,0.00,N,5,-2500,
20230816,72900,74700,76400,72700,263414,19595796400,00,0.00,N,5,-2200,
20230814,75100,73600,76400,73100,228992,17219602300,00,0.00,N,2,1100,
20230811,74000,72200,74600,69500,273912,19878281400,00,0.00,N,2,2100,
20230810,71900,73600,74300,71800,268148,19442307900,00,0.00,N,5,-2400,
20230809,74300,75500,76800,73600,209621,15675365000,00,0.00,N,5,-1900,
20230808,76200,72600,77200,71600,411778,30885817200,00,0.00,N,2,3600,
20230807,72600,74000,76100,71900,315396,23284111500,00,0.00,N,5,-400,
20230804,73000,72800,74400,72500,129720,9510214900,00,0.00,N,5,-200,
20230803,73200,74500,75100,70300,415586,30096666900,00,0.00,N,5,-1600,
20230802,74800,73000,78000,73000,621389,46969515200,00,0.00,N,2,1100,
20230801,73700,74500,74700,71900,352886,25892573600,00,0.00,N,5,-600,
20230731,74300,74600,76200,72400,418255,30943194800,00,0.00,N,2,1400,
20230728,72900,69400,73900,68500,329912,23857890400,00,0.00,N,2,2300,
20230727,70600,72000,74600,69000,717461,51565646900,00,0.00,N,2,1000,
20230726,69600,82800,84000,68000,1650564,121268037200,00,0.00,N,5,-11000,
20230725,80600,72100,81700,71000,998076,77477171600,00,0.00,N,2,8800,
20230724,71800,70500,73300,68600,378211,27064013900,00,0.00,N,2,1500,
20230721,70300,70000,71200,68800,189997,13278092500,00,0.00,N,2,100,
20230720,70200,67000,71700,66600,373145,26112415200,00,0.00,N,2,3000,
20230719,67200,68000,68600,66400,240678,16210876200,00,0.00,N,5,-400,
20230718,67600,68700,68900,66200,269603,18131566700,00,0.00,N,5,-1100,
20230717,68700,68300,69800,67500,272405,18647490300,00,0.00,N,2,900,
20230714,67800,69700,69700,66400,553287,37229725900,00,0.00,N,5,-1500,
20230713,69300,69600,69700,66600,425077,29128467300,00,0.00,N,5,-100,
20230712,69400,73000,74400,67500,651435,46252326100,00,0.00,N,5,-3100,
20230711,72500,68500,73000,68500,406261,29149804900,00,0.00,N,2,4100,
20230710,68400,67900,71000,67200,343928,23766384100,00,0.00,N,2,700,
20230707,67700,65700,68300,65200,201998,13511971700,00,0.00,N,2,1500,
20230706,66200,66900,67700,65500,227940,15179812400,00,0.00,N,5,-700,
20230705,66900,67700,69000,66000,302109,20379052400,00,0.00,N,5,-400,
20230704,67300,65000,69200,64900,393254,26577594900,00,0.00,N,2,2600,
20230703,64700,66500,67600,64300,407323,26767356500,00,0.00,N,5,-400,
20230630,65100,61100,65900,59600,784235,50232741500,00,0.00,N,2,4600,
20230629,60500,58400,61000,56900,413798,24523482600,00,0.00,N,2,2600,
20230628,57900,59800,59800,57700,225120,13188021000,00,0.00,N,5,-1100,
20230627,59000,57400,59200,56000,194472,11208609300,00,0.00,N,2,1800,
20230626,57200,56600,59400,55800,219099,12601641700,00,0.00,N,2,300,
20230623,56900,57200,57700,55700,105626,5979292800,00,0.00,N,5,-300,
20230622,57200,57100,58100,56100,149826,8567483100,00,0.00,N,5,-1100,
20230621,58300,57800,58700,56200,251213,14552645900,00,0.00,N,2,800,
20230620,57500,58000,59500,56700,276325,16041808700,00,0.00,N,5,-400,
20230619,57900,56000,58100,54800,345665,19687466200,00,0.00,N,2,1900,
20230616,56000,53800,56500,53400,504523,28079780600,00,0.00,N,2,2800,
20230615,53200,52400,54500,52000,210179,11247766700,00,0.00,N,2,800,
20230614,52400,53800,54700,51700,213985,11362711700,00,0.00,N,5,-800,
20230613,53200,52400,54100,51900,173466,9239792800,00,0.00,N,2,800,
20230612,52400,54100,54200,51700,265097,13927535600,00,0.00,N,5,-1700,
20230609,54100,53300,54600,52500,211563,11414287800,00,0.00,N,2,900,
20230608,53200,52500,55000,52400,338346,18229310200,00,0.00,N,2,700,
20230607,52500,53100,53100,51600,175521,9205514600,00,0.00,N,2,100,
20230605,52400,52500,53900,51800,353200,18618007600,00,0.00,N,3,0,
20230602,52400,48550,52500,48550,687331,35372436650,00,0.00,N,2,4600,
20230601,47800,48400,49150,47300,192797,9211881500,00,0.00,N,5,-1100,
20230531,48900,48800,50200,48200,209669,10361154800,00,0.00,N,2,800,
20230530,48100,48300,48600,46800,196698,9381693150,00,0.00,N,5,-150,
20230526,48250,49400,50200,48150,149201,7263076600,00,0.00,N,5,-700,
20230525,48950,50100,50500,48700,212522,10507398550,00,0.00,N,5,-1150,
20230524,50100,48750,50800,48350,280448,13999221800,00,0.00,N,2,1950,
20230523,48150,48750,49350,47950,179027,8683647500,00,0.00,N,5,-250,
20230522,48400,45500,48800,45500,315112,15104411050,00,0.00,N,2,2800,
20230519,45600,47950,47950,45100,590293,27043899950,00,0.00,N,5,-1900,
20230518,47500,47450,48100,46850,174145,8231715150,00,0.00,N,2,200,
20230517,47300,46800,47550,46250,132555,6210445700,00,0.00,N,2,50,
20230516,47250,48050,48050,46200,159950,7535863650,00,0.00,N,5,-350,
20230515,47600,47000,49000,46800,174892,8326262100,00,0.00,N,2,200,
20230512,47400,48000,48850,46600,375438,17703154500,00,0.00,N,5,-1200,
20230511,48600,49200,49650,48200,170739,8314000850,00,0.00,N,5,-600,
20230510,49200,49000,50400,48150,222171,10934712750,00,0.00,N,2,200,
20230509,49000,49150,49900,48550,219730,10785953200,00,0.00,N,5,-200,
20230508,49200,51800,52200,49000,414477,20776718300,00,0.00,N,5,-2700,
20230504,51900,51500,53200,50900,195922,10129576100,00,0.00,N,2,300,
20230503,51600,52000,53400,51100,227329,11797347500,00,0.00,N,5,-1300,
20230502,52900,50600,53600,49950,315850,16541703350,00,0.00,N,2,2300,
20230428,50600,50800,52400,49500,343105,17247894350,00,0.00,N,5,-800,
20230427,51400,51600,52000,49150,313356,15904722700,00,0.00,N,5,-100,
20230426,51500,52500,53600,50800,307069,15982656800,00,0.00,N,5,-1500,
20230425,53000,51400,54800,50800,908011,48189740900,00,0.00,N,2,2500,
20230424,50500,51800,53700,47200,683541,34594128250,00,0.00,N,5,-500,
20230421,51000,48050,51900,46250,594615,29611089550,00,0.00,N,2,2650,
20230420,48350,50000,50000,47500,389485,18852242350,00,0.00,N,5,-1750,
20230419,50100,50300,51100,49100,255593,12782583300,00,0.00,N,5,-600,
20230418,50700,49950,50900,49250,370554,18532234150,00,0.00,N,2,700,
20230417,50000,47800,50800,47800,681923,33955234850,00,0.00,N,2,2450,
20230414,47550,45550,48250,44950,747933,34887084400,00,0.00,N,2,2050,
20230413,45500,40800,45850,40200,1372901,60427261350,00,0.00,N,2,4600,
20230412,40900,38750,41250,38550,589476,23944564050,00,0.00,N,2,2350,
20230411,38550,38250,38700,37350,133714,5117198400,00,0.00,N,2,550,
20230410,38000,38350,38350,37400,171752,6499433850,00,0.00,N,5,-200,
20230407,38200,39300,39350,37700,207414,7952993650,00,0.00,N,5,-850,
20230406,39050,39550,40100,38800,187837,7376239050,00,0.00,N,5,-1000,
20230405,40050,39100,40250,39100,346308,13815215400,00,0.00,N,2,1450,
20230404,38600,39350,39750,38300,151030,5857185950,00,0.00,N,5,-150,
20230403,38750,38400,40000,37950,270238,10573224300,00,0.00,N,2,850,
20230331,37900,37400,38150,37150,214783,8127991550,00,0.00,N,2,250,
20230330,37650,37800,37900,36900,244822,9158037600,00,0.00,N,2,50,
20230329,37600,38900,38950,37400,304372,11458861600,00,0.00,N,5,-1300,
20230328,38900,38050,39600,38050,172703,6736014400,00,0.00,N,2,850,
20230327,38050,38550,38900,37750,198267,7601800050,00,0.00,N,5,-100,
20230324,38150,37700,38200,37350,175104,6631688800,00,0.00,N,2,600,
20230323,37550,38550,39250,37400,350725,13281667100,00,0.00,N,5,-1300,
20230322,38850,39700,39700,38600,193985,7546475700,00,0.00,N,5,-550,
20230321,39400,39900,40100,38950,140302,5522601600,00,0.00,N,5,-250,
20230320,39650,38900,40100,38800,115769,4572671300,00,0.00,N,2,550,
20230317,39100,40850,40900,39050,209896,8279661450,00,0.00,N,5,-900,
20230316,40000,40750,40950,39900,132737,5332316850,00,0.00,N,5,-1200,
20230315,41200,39950,41500,39750,165334,6784563000,00,0.00,N,2,1700,
20230314,39500,40300,40450,38600,175042,6913902600,00,0.00,N,5,-350,
20230313,39850,40000,40500,39100,144214,5735859000,00,0.00,N,5,-500,
20230310,40350,40650,42050,40300,152839,6238481350,00,0.00,N,5,-1000,
20230309,41350,42000,42450,41300,129425,5387832050,00,0.00,N,5,-700,
20230308,42050,41500,42550,41400,166708,7005424700,00,0.00,N,3,0,
20230307,42050,42100,42450,41200,237885,9960118650,00,0.00,N,5,-50,
20230306,42100,44800,44800,41750,425468,18149263000,00,0.00,N,5,-2800,
20230303,44900,45350,45900,44350,285011,12786253900,00,0.00,N,5,-300,
20230302,45200,42400,45600,42250,614676,27450779150,00,0.00,N,2,3150,
20230228,42050,41650,42900,41300,303903,12836246350,00,0.00,N,2,750,
20230227,41300,39800,41400,39750,274383,11248093250,00,0.00,N,2,1350,
20230224,39950,41000,41450,39800,148935,6030239900,00,0.00,N,5,-250,
20230223,40200,40450,41350,39950,293711,11906478500,00,0.00,N,3,0,
20230222,40200,37950,40300,37950,370571,14648756500,00,0.00,N,2,1900,
20230221,38300,38600,39150,38150,150675,5803271250,00,0.00,N,5,-300,
20230220,38600,38750,39100,37500,151088,5798811600,00,0.00,N,5,-50,
20230217,38650,37900,39050,37750,80236,3099808450,00,0.00,N,2,250,
20230216,38400,38200,38950,38200,105413,4068155000,00,0.00,N,2,250,
20230215,38150,39400,39650,37650,161242,6217314800,00,0.00,N,5,-1150,
20230214,39300,39400,39650,38900,148774,5855770100,00,0.00,N,5,-150,
20230213,39450,38500,39600,38500,203012,7992600100,00,0.00,N,2,950,
20230210,38500,39600,39600,38100,207512,7988075150,00,0.00,N,5,-600,
20230209,39100,39200,39650,38600,146301,5707402650,00,0.00,N,5,-100,
20230208,39200,39600,39950,39000,225212,8868126900,00,0.00,N,2,450,
20230207,38750,39250,39650,38700,197771,7724511200,00,0.00,N,5,-300,
20230206,39050,38550,39850,38450,231617,9087118350,00,0.00,N,2,400,
20230203,38650,41100,41700,38550,552750,21840428800,00,0.00,N,5,-1700,
20230202,40350,39500,41950,38850,657144,26650781000,00,0.00,N,2,800,
20230201,39550,40100,40300,38700,296089,11622412350,00,0.00,N,5,-500,
20230131,40050,38000,40300,38000,314654,12425883650,00,0.00,N,2,1700,
20230130,38350,38850,39500,38250,194086,7529496100,00,0.00,N,5,-450,
20230127,38800,36800,39300,36800,592417,22831754150,00,0.00,N,2,2100,
20230126,36700,36200,36700,35850,244139,8873866700,00,0.00,N,2,500,
20230125,36200,36600,36650,35700,344285,12405033650,00,0.00,N,5,-300,
20230120,36500,37100,37100,36300,242928,8873164550,00,0.00,N,5,-600,
20230119,37100,37150,37650,36900,166304,6183602100,00,0.00,N,5,-50,
20230118,37150,39200,39400,37050,336099,12676278250,00,0.00,N,5,-1950,
20230117,39100,38950,40100,38450,398281,15646132300,00,0.00,N,2,600,
20230116,38500,40300,40650,38500,303720,11927906900,00,0.00,N,5,-1800,
20230113,40300,40300,40950,39650,287057,11504238100,00,0.00,N,2,150,
20230112,40150,38800,41600,38500,697732,28107525900,00,0.00,N,2,1900,
20230111,38250,37500,38450,36150,538052,19916397200,00,0.00,N,2,950,
20230110,37300,37700,37700,36750,257729,9580081550,00,0.00,N,5,-150,
20230109,37450,37400,37950,36950,277233,10360206950,00,0.00,N,2,250,
20230106,37200,37350,38250,36750,325489,12241718800,00,0.00,N,5,-300,
20230105,37500,38850,38850,36000,627755,23163729200,00,0.00,N,5,-1150,
20230104,38650,39800,39950,38200,366524,14217278800,00,0.00,N,5,-1600,
20230103,40250,41200,41200,39050,183318,7307659400,00,0.00,N,5,-200,
20230102,40450,42050,43000,39600,314158,12754976800,00,0.00,N,5,-2050,
20221229,42500,43650,44000,42200,190241,8136970100,00,0.00,N,5,-1250,
20221228,43750,42800,44000,42300,248275,10867988100,02,0.00,N,2,950,
20221227,42800,41000,43200,41000,271601,11543502400,00,0.00,N,2,1800,
20221226,41000,40350,41450,40300,182322,7498886900,00,0.00,N,3,0,
20221223,41000,40500,41550,39700,247014,10107318250,00,0.00,N,5,-350,
20221222,41350,43050,43200,40900,309354,12820399350,00,0.00,N,5,-1700,
20221221,43050,42800,43900,42200,243941,10551220950,00,0.00,N,2,750,
20221220,42300,42700,44350,41250,560032,24125059550,00,0.00,N,5,-50,
20221219,42350,42550,43100,41950,128665,5469326900,00,0.00,N,3,0,
20221216,42350,41500,42900,41150,212009,8930088900,00,0.00,N,2,400,
20221215,41950,40950,42700,40600,260163,10957636500,00,0.00,N,2,1000,
20221214,40950,41900,42650,40450,276703,11400984900,00,0.00,N,5,-550,
20221213,41500,41150,42600,40500,249072,10418765700,00,0.00,N,2,400,
20221212,41100,39250,41250,38850,233475,9440760650,00,0.00,N,2,1750,
20221209,39350,39500,39750,38750,222951,8789476100,00,0.00,N,3,0,
20221208,39350,38250,39700,38000,323962,12692582250,00,0.00,N,2,1350,
20221207,38000,37400,38400,37000,203553,7700576500,00,0.00,N,2,350,
20221206,37650,37600,38300,36450,304341,11507348050,00,0.00,N,5,-300,
20221205,37950,38200,38400,37650,246725,9368547600,00,0.00,N,5,-250,
20221202,38200,39300,39650,37250,615471,23451807200,00,0.00,N,5,-1500,
20221201,39700,42100,42150,39400,700780,28016068000,00,0.00,N,5,-2350,
20221130,42050,42850,43700,41300,252226,10652978800,00,0.00,N,5,-800,
20221129,42850,42250,43900,42250,171375,7397962400,00,0.00,N,2,250,
20221128,42600,42800,43600,42200,150171,6403090900,00,0.00,N,5,-500,
20221125,43100,43750,44400,42600,138057,5978513800,00,0.00,N,5,-350,
20221124,43450,43100,44050,42900,132095,5741530150,00,0.00,N,5,-100,
20221123,43550,43050,43850,41800,207452,8941921900,00,0.00,N,2,900,
20221122,42650,40100,43650,40100,413288,17590771500,00,0.00,N,2,2150,
20221121,40500,41800,43000,39850,283845,11599347500,00,0.00,N,5,-900,
20221118,41400,41200,43500,39550,1027802,42764017350,00,0.00,N,2,100,
20221117,41300,42000,42800,41050,232455,9689117350,00,0.00,N,5,-500,
20221116,41800,41000,41850,40150,295737,12228810300,00,0.00,N,2,1000,
20221115,40800,38450,40850,38200,544783,21871145150,00,0.00,N,2,2650,
20221114,38150,38550,38550,37250,290696,10984101150,00,0.00,N,5,-250,
20221111,38400,39500,39550,37800,311684,11915597900,00,0.00,N,3,0,
20221110,38400,37700,39650,37700,277024,10710823500,00,0.00,N,2,200,
20221109,38200,38350,39400,37450,275592,10488652950,00,0.00,N,2,100,
20221108,38100,38200,38450,37100,286110,10796922700,00,0.00,N,5,-100,
20221107,38200,38400,39300,37250,294034,11203906700,00,0.00,N,5,-200,
20221104,38400,38150,39600,38050,433526,16762626250,00,0.00,N,2,250,
20221103,38150,36050,38400,35900,400439,15065449950,00,0.00,N,2,1350,
20221102,36800,37050,37950,36550,438763,16339883650,00,0.00,N,5,-400,
20221101,37200,34500,37350,34450,824562,30136989400,00,0.00,N,2,2850,
20221031,34350,34300,34950,33550,187678,6423909000,00,0.00,N,3,0,
20221028,34350,34200,35400,33850,340767,11792655700,00,0.00,N,5,-50,
20221027,34400,33150,34400,32350,572344,19170790500,00,0.00,N,2,1300,
20221026,33100,31550,33550,30750,738512,24040949750,00,0.00,N,2,1800,
20221025,31300,32050,32350,30200,281990,8884605900,00,0.00,N,5,-650,
20221024,31950,31350,32150,31150,323598,10261742050,00,0.00,N,2,1250,
20221021,30700,32450,32600,30500,302110,9356735650,00,0.00,N,5,-1700,
20221020,32400,32300,33050,32000,128833,4171343900,00,0.00,N,3,0,
20221019,32400,33600,33850,32000,182262,5972614650,00,0.00,N,5,-1200,
20221018,33600,32600,33650,31950,241275,7956221000,00,0.00,N,2,1400,
20221017,32200,32300,32850,30950,343175,10888158200,00,0.00,N,5,-1100,
20221014,33300,33000,33650,32600,214724,7136980100,00,0.00,N,2,1200,
20221013,32100,33300,33500,32100,215596,7054442000,00,0.00,N,5,-1000,
20221012,33100,32100,33300,31750,265296,8671117900,00,0.00,N,2,1000,
20221011,32100,32300,33200,31650,292365,9435545650,00,0.00,N,5,-900,
20221007,33000,34600,35750,32500,569773,19170330600,00,0.00,N,5,-1950,
20221006,34950,33700,35000,33600,424712,14789518350,00,0.00,N,2,1350,
20221005,33600,34200,34500,33200,454445,15373640250,00,0.00,N,2,300,
20221004,33300,32350,33350,31750,415649,13608582250,00,0.00,N,2,1450,
20220930,31850,30000,32600,29900,549757,17400961950,00,0.00,N,2,1600,
20220929,30250,29650,31400,29650,489225,15055012300,00,0.00,N,2,1250,
20220928,29000,29550,30500,28800,385617,11376982650,00,0.00,N,5,-250,
20220927,29250,29000,29500,28300,369816,10705710300,00,0.00,N,2,300,
20220926,28950,31350,31350,28750,649102,19235014850,00,0.00,N,5,-3050,
20220923,32000,32850,33800,31950,248141,8142333850,00,0.00,N,5,-1250,
20220922,33250,30900,33400,30900,334597,10873003150,00,0.00,N,2,1850,
20220921,31400,31150,31650,30450,183460,5712589800,00,0.00,N,2,450,
20220920,30950,30750,31250,30200,227587,7019207300,00,0.00,N,2,400,
20220919,30550,31700,32200,30300,359905,11105138800,00,0.00,N,5,-1450,
20220916,32000,32300,32800,30900,490098,15528387450,00,0.00,N,5,-900,
20220915,32900,32000,33150,32000,336337,11066037650,00,0.00,N,2,1000,
20220914,31900,31000,32200,30900,279301,8894031800,00,0.00,N,2,50,
20220913,31850,33900,34000,31450,730888,23488866550,00,0.00,N,5,-2150,
20220908,34000,33300,34450,32400,602198,20379294500,00,0.00,N,2,1200,
20220907,32800,32500,33500,32150,481082,15802179900,00,0.00,N,2,300,
20220906,32500,31550,33150,31450,459368,14937971950,00,0.00,N,2,1300,
20220905,31200,31550,31750,30500,316009,9871711900,00,0.00,N,5,-350,
20220902,31550,32350,32600,31150,317237,10042492300,00,0.00,N,5,-300,
20220901,31850,32400,33500,31750,708654,23120417650,00,0.00,N,5,-100,
20220831,31950,33300,33400,31050,719413,22808895600,00,0.00,N,5,-1450,
20220830,33400,34150,34300,32150,820568,26980767300,00,0.00,N,5,-750,
20220829,34150,31700,34250,31600,491475,16415428950,00,0.00,N,2,1150,
20220826,33000,32250,33950,31750,413566,13644536100,00,0.00,N,2,900,
20220825,32100,33300,34100,31200,719356,23209309700,00,0.00,N,5,-1000,
20220824,33100,31150,33250,30800,816861,26523548900,00,0.00,N,2,2300,
20220823,30800,29700,31450,29700,453720,14075629850,00,0.00,N,2,900,
20220822,29900,29500,30550,29450,201289,6064307750,00,0.00,N,5,-100,
20220819,30000,30200,31000,29850,209667,6361055600,00,0.00,N,5,-350,
20220818,30350,28950,30800,28850,401792,12122980450,00,0.00,N,2,950,
20220817,29400,29450,30000,29250,237245,7013328200,00,0.00,N,5,-400,
20220816,29800,30650,30650,29250,428594,12764273450,00,0.00,N,5,-850,
20220812,30650,30000,30650,29400,326864,9905715900,00,0.00,N,2,750,
20220811,29900,29750,30600,29450,508767,15310030600,00,0.00,N,2,100,
20220810,29800,27800,30050,27700,853467,25205122650,00,0.00,N,2,2000,
20220809,27800,28300,28950,27700,318049,8996845400,00,0.00,N,5,-700,
20220808,28500,26650,28500,26050,774557,21702045350,00,0.00,N,2,2050,
20220805,26450,26400,27000,26250,221480,5903405850,00,0.00,N,2,50,
20220804,26400,26900,26950,26050,338134,8929267900,00,0.00,N,5,-350,
20220803,26750,27200,27900,26500,430918,11596926450,00,0.00,N,5,-450,
20220802,27200,27450,28350,26950,442125,12179523550,00,0.00,N,5,-450,
20220801,27650,27450,28050,27150,733699,20335506500,00,0.00,N,2,200,
20220729,27450,25850,27650,25200,1499654,39935398600,00,0.00,N,2,2250,
20220728,25200,24350,25800,24050,883673,22224493050,00,0.00,N,2,1200,
20220727,24000,24450,25200,23600,614117,14938611450,00,0.00,N,3,0,
20220726,24000,24450,25350,23200,771369,18941935450,00,0.00,N,5,-600,
20220725,24600,23300,25000,23200,540249,13309101750,00,0.00,N,2,1300,
20220722,23300,23350,23700,23000,137928,3225971500,00,0.00,N,2,200,
20220721,23100,23650,23850,22850,230561,5360582900,00,0.00,N,5,-400,
20220720,23500,24400,24400,23500,195718,4659700200,00,0.00,N,5,-800,
20220719,24300,23750,24650,23650,264398,6375910100,00,0.00,N,2,400,
20220718,23900,23150,24000,22900,237815,5618828200,00,0.00,N,2,1000,
20220715,22900,22550,23600,22000,343972,7876794200,00,0.00,N,2,450,
20220714,22450,21800,22950,21600,340469,7625725700,00,0.00,N,2,400,
20220713,22050,22850,23050,21600,608230,13445503050,00,0.00,N,5,-1000,
20220712,23050,23300,23600,22750,241453,5588242250,00,0.00,N,5,-500,
20220711,23550,24000,24300,23200,244870,5772983300,00,0.00,N,5,-350,
20220708,23900,23600,24950,23600,510087,12365343600,00,0.00,N,2,450,
20220707,23450,23700,24050,22500,609183,14232176900,00,0.00,N,2,50,
20220706,23400,26250,26600,23400,1127096,27795138400,00,0.00,N,5,-3100,
20220705,26500,24900,26550,23900,965457,24555194850,00,0.00,N,2,1950,
20220704,24550,25150,25650,24100,553878,13712731850,00,0.00,N,5,-450,
20220701,25000,25300,25600,24450,418221,10471433100,00,0.00,N,5,-350,
20220630,25350,25550,26150,24800,557206,14168188950,00,0.00,N,5,-500,
20220629,25850,25500,26200,25500,684595,17696205500,00,0.00,N,2,50,
20220628,25800,23050,25800,23050,1612961,40477204400,00,0.00,N,2,2650,
20220627,23150,23550,24150,22850,368806,8645124800,00,0.00,N,5,-550,
20220624,23700,23000,24000,22300,500732,11804290350,00,0.00,N,2,700,
20220623,23000,22350,24150,21500,1080898,25129641150,00,0.00,N,2,800,
20220622,22200,22200,23300,22100,1039833,23668748050,00,0.00,N,2,850,
20220621,21350,20200,21850,19800,368563,7856617300,00,0.00,N,2,1200,
20220620,20150,20900,20900,19850,180811,3641583600,00,0.00,N,5,-450,
20220617,20600,19950,20850,19600,182771,3726527500,00,0.00,N,5,-50,
20220616,20650,21250,21450,20650,196961,4148861900,00,0.00,N,5,-250,
20220615,20900,21550,21600,20600,293578,6164790800,00,0.00,N,5,-650,
20220614,21550,21750,22200,21000,441320,9481164950,00,0.00,N,5,-800,
20220613,22350,22800,22950,22150,321585,7225352000,00,0.00,N,5,-1150,
20220610,23500,23450,23750,23000,218628,5103398000,00,0.00,N,5,-350,
20220609,23850,23900,24200,23300,282531,6708022750,00,0.00,N,5,-200,
20220608,24050,24400,24650,23950,354559,8607160850,00,0.00,N,5,-300,
20220607,24350,24500,25250,23950,609940,15048676300,00,0.00,N,5,-350,
20220603,24700,22600,24850,22550,1466799,35545142150,00,0.00,N,2,2300,
20220602,22400,22350,22950,22300,280607,6349350000,00,0.00,N,5,-150,
20220531,22550,22100,22550,22100,303006,6785205600,00,0.00,N,2,450,
20220530,22100,22050,22600,21950,204284,4552916150,00,0.00,N,2,250,
20220527,21850,22300,22650,21750,374778,8300070550,00,0.00,N,5,-300,
20220526,22150,21550,22500,21550,314691,6990776550,00,0.00,N,2,700,
20220525,21450,21850,22350,21300,304196,6621191700,00,0.00,N,5,-250,
20220524,21700,21950,22400,21550,257773,5683569650,00,0.00,N,5,-350,
20220523,22050,21650,22050,21400,434181,9456247800,00,0.00,N,2,650,
20220520,21400,21700,21800,20550,1302172,27695364150,00,0.00,N,5,-50,
20220519,21450,22800,23000,21100,774726,17091994700,00,0.00,N,5,-2000,
20220518,23450,23900,24250,23350,227605,5426474750,00,0.00,N,5,-150,
20220517,23600,24300,24800,23450,269947,6437749450,00,0.00,N,5,-900,
20220516,24500,24450,24800,24150,209710,5154593750,00,0.00,N,2,50,