Goldman Sachs Small Cap Equity ETF【GSC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.55	-0.883534136546	62.25	63.355	61.32	22819	62.29132721	SP
4	0.06	0.0973393900065	61.64	63.355	58.44	15330	61.87395675	SP
12	7.12	13.0450714547	54.58	63.355	52.31	30934	59.47816193	SP
26	6.67	12.1206614574	55.03	63.355	52.31	19343	58.91745066	SP
52	12.32	24.9493722155	49.38	63.355	48.63	15400	56.28620969	SP
156	22.43	57.1173924115	39.27	63.355	37.9673	16058	52.21806649	SP
260	22.43	57.1173924115	39.27	63.355	37.9673	16058	52.21806649	SP

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

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	61.7	-1.53	-2.41	62.38	62.52	61.5	13724
1780612200	63.2268	0.56	0.90	63.29	63.355	62.695	13005
1780525800	62.6619	-0.31	-0.49	62.78	62.92	62.49	8634
1780439400	62.9686	0.93	1.50	62	63.08	62	6927
1780353000	62.0384	-0.02	-0.03	61.78	62.215	61.32	12597
1780093800	62.06	-0.37	-0.59	62.25	63.3	62	72930
1780007400	62.43	0.4	0.65	62.01	62.57	62.01	9068
1779921000	62.0266	-0.47	-0.76	62.87	62.87	61.91	50634
1779834600	62.5	1.36	2.22	61.79	62.5	61.79	38234
1779489000	61.14	0.51	0.84	61.64	61.64	60.91	13183
1779402600	60.6319	0.27	0.45	60.01	60.939	59.97	7832
1779316200	60.3607	1.48	2.51	59.33	60.3607	59.31	7454
1779229800	58.88	-0.57	-0.95	59.02	59.21	58.44	2168
1779143400	59.4463	-0.37	-0.62	60.17	60.17	59.3108	2610
1778884200	59.817	-1.17	-1.92	60.05	60.08	59.81	9098
1778797800	60.9867	0.32	0.53	61.71	61.71	60.858	3697
1778711400	60.6645	-0.15	-0.25	60.86	60.86	60.51	4871
1778625000	60.8191	-0.6	-0.98	61.21	61.21	59.92	4720
1778538600	61.424	-0.25	-0.40	61.93	61.93	61.37	12827
1778279400	61.6717	0.5	0.81	61.64	61.7299	61.28	10777
1778193000	61.1741	-1.32	-2.11	62.86	62.86	61.1741	26649
1778106600	62.4904	1.29	2.10	62.29	62.4904	62.01	5914
1778020200	61.2024	1.1	1.82	60.75	61.32	60.75	10393
1777933800	60.1058	-0.25	-0.41	61.24	61.24	59.88	20186
1777674600	60.3545	-0.38	-0.62	60.81	60.81	60.305	14159
1777588200	60.73	1.64	2.78	60.96	60.96	59.39	16221
1777501800	59.09	-0.46	-0.78	61.19	61.19	58.9	22017
1777415400	59.5517	-0.74	-1.23	60.14	60.16	59.31	15373
1777329000	60.2931	-0.12	-0.19	60.35	60.52	59.97	3562
1777069800	60.41	0.37	0.61	59.61	60.65	59.61	4223
1776983400	60.0418	-0.06	-0.09	61.28	61.28	59.95	30872
1776897000	60.0968	-0.1	-0.16	60.93	60.93	59.88	264382
1776810600	60.1958	-0.63	-1.04	61.1	61.375	60.1958	61151
1776724200	60.8267	0.37	0.62	60.35	60.89	60.35	2078
1776465000	60.4547	1.35	2.29	59.89	60.97	59.89	4915
1776378600	59.1	0.21	0.36	58.98	59.31	58.805	827910
1776292200	58.8858	-0.2	-0.34	59.06	59.07	58.4501	6245
1776205800	59.0889	0.38	0.65	59.04	59.37	58.79	10201
1776119400	58.71	0.98	1.69	57.73	58.8	57.73	5214
1775860200	57.7336	-0.34	-0.58	58.09	58.09	57.7336	1668
1775773800	58.0698	0.35	0.61	57.43	58.165	57.43	5111
1775687400	57.715	2.07	3.73	57.83	57.92	57.49	11881
1775601000	55.641	-0.09	-0.16	55.14	55.66	55.14	4774
1775514600	55.73	0.31	0.56	55.43	55.73	55.24	3318
1775169000	55.42	0.1	0.18	55.81	55.81	55.02	5096
1775082600	55.32	0.68	1.25	55.13	55.91	55.13	15310
1774996200	54.6355	2.12	4.03	53.49	54.6355	53.43	8049
1774909800	52.5192	-0.64	-1.20	53.79	53.79	52.31	22486
1774650600	53.155	-1.04	-1.92	53.78	53.98	53.07	10370
1774564200	54.1949	-1.21	-2.19	54.4	54.75	54.1949	1932
1774477800	55.4093	0.54	0.98	55.57	55.575	55.18	2903
1774391400	54.8702	0.47	0.86	54.14	55.08	54.14	3045
1774305000	54.4	1.16	2.18	54.43	55.101	54.4	10669
1774045800	53.24	-1.32	-2.42	55.08	55.08	53.13	8263
1773959400	54.56	0.28	0.52	55.37	55.37	53.81	7510
1773873000	54.2754	-0.62	-1.14	54.71	54.94	54.2754	11007
1773786600	54.9	0.42	0.77	54.98	55.07	54.73	8769
1773700200	54.48	0.53	0.99	54.71	54.89	54.41	4507
1773441000	53.947	-0.09	-0.17	54.58	54.58	53.75	4339
1773354600	54.038	-1.49	-2.69	54.8	54.8	54.01	3627
1773268200	55.53	-0.28	-0.50	55.38	55.57	55.2201	5271
1773181800	55.81	-0.1	-0.18	57.44	57.44	55.81	2713
1773095400	55.91	0.74	1.34	54.49	55.95	53.94	11776
1772839800	55.17	-1.46	-2.58	55.44	55.55	55.1	7713
1772753400	56.63	-1.21	-2.09	57.19	57.43	56.13	8282
1772667000	57.84	0.14	0.23	58.18	58.18	57.74	8349
1772580600	57.705	-1.02	-1.73	57.05	58.11	56.57	10851
1772494200	58.72	0.45	0.78	57.59	58.8993	57.59	4905
1772235000	58.2653	-0.97	-1.65	58.4	58.4	57.9355	10208
1772148600	59.24	0.21	0.36	59.06	59.33	58.46	20251
1772062200	59.03	0.07	0.13	59.48	59.48	58.44	10333
1771975800	58.9552	0.45	0.76	58.48	59.11	58.48	12526
1771889400	58.51	-1.11	-1.86	59.33	59.33	58.02	3016
1771630200	59.62	-0.08	-0.13	59.41	59.775	59.41	9748
1771543800	59.7	0.08	0.13	59.23	59.71	59.23	3117
1771457400	59.62	0.12	0.20	59.49	60.08	59.46	3197
1771371000	59.5038	-0.19	-0.31	59.47	59.7	58.82	5918
1771025400	59.69	0.7	1.19	59.18	60.18	59.18	6674
1770939000	58.99	-1.1	-1.83	60.61	60.64	58.88	4736
1770852600	60.0925	-0.07	-0.11	60.64	60.64	59.76	14031
1770766200	60.1595	0.03	0.04	60.2	60.53	60.13	18146
1770679800	60.1337	0.45	0.75	59.55	60.37	59.55	4356
1770420600	59.6874	2.04	3.55	58.6	59.75	58.6	27912
1770334200	57.6431	-0.34	-0.58	57.45	58.31	57.45	11634
1770247800	57.9793	-0.16	-0.27	58.48	58.48	57.3853	4075
1770161400	58.1349	0.26	0.46	58.08	58.405	57.6	6407
1770075000	57.87	0.69	1.21	56.89	58.03	56.89	6036
1769815800	57.1794	-0.88	-1.51	57.45	57.45	56.9844	2721
1769729400	58.0544	0.22	0.39	58.15	58.15	57.477671	7300
1769643000	57.8295	-0.36	-0.62	58.38	58.38	57.79	7476
1769556600	58.1893	-0.09	-0.16	58.45	58.6	57.995	8819
1769470200	58.28	0.06	0.10	58.2	58.47	58.1801	8182
1769211000	58.2189	-1.12	-1.88	59.17	59.17	58.125	3952
1769124600	59.3367	0.01	0.02	59.8	59.93	59.3367	7224
1769038200	59.324	1.34	2.32	58.49	59.41	58.49	4410
1768951800	57.98	-0.81	-1.37	57.67	58.4807	57.67	10850
1768606200	58.7877	-0.03	-0.05	58.99	58.99	58.76	5131
1768519800	58.82	1.09	1.89	58.07	59.31	58.07	37577
1768433400	57.7274	0.07	0.13	57.5	57.7274	57.44	3300
1768347000	57.6536	-0.2	-0.34	58.05	58.05	57.6536	8691
1768260600	57.85	-0.1	-0.17	57.62	57.85	57.5269	3386
1768001400	57.95	0.78	1.36	57.62	58	57.62	8245
1767915000	57.17	0.58	1.02	56.45	57.2	56.45	2977
1767828600	56.5931	-0.2	-0.35	56.9	56.9	56.38	11836
1767742200	56.79	0.85	1.52	55.95	56.7962	55.95	5705
1767655800	55.94	0.98	1.78	55.27	56.051	55.27	19083
1767396600	54.96	0.6	1.10	55.23	55.23	54.54	16868
1767223800	54.36	-0.63	-1.15	55.06	55.06	54.36	12082
1767137400	54.9949	-0.35	-0.64	55.59	55.59	54.9949	4566
1767051000	55.3482	-0.32	-0.58	55.45	55.45	55.25	8444
1766791800	55.6716	-0.09	-0.16	55.79	55.79	55.46	5192
1766613840	55.76	0.13	0.23	55.74	55.81	55.49	15371
1766532600	55.63	-0.07	-0.13	55.47	55.7399	55.4	2244
1766446200	55.7	0.64	1.15	55.44	56.01	55.25	8041
1766187000	55.065	0.39	0.72	54.72	55.13	54.72	27087
1766100600	54.67	0.49	0.91	54.95	55.0645	54.67	13214
1766014200	54.1796	-0.69	-1.26	54.91	54.91	54.1367	27356
1765927800	54.8696	-0.36	-0.66	54.92	55.315	54.78	3534
1765841400	55.2314	-0.17	-0.32	55.91	55.91	55.2314	1779
1765582200	55.4061	-1.06	-1.88	56.65	56.65	55.4061	2867
1765495800	56.4692	0.5	0.89	56.24	56.6099	56.06	3654
1765409400	55.9727	0.99	1.81	55.96	56.3191	54.9135	13482
1765323000	54.9779	0.07	0.12	54.99	55.38	54.86	11371
1765236600	54.91	-0.01	-0.02	55.55	55.55	54.83	2579
1764977400	54.9216	-0.12	-0.22	55.03	55.04	54.88	11872
1764891000	55.0419	0.22	0.39	54.75	55.255	54.75	2417
1764804600	54.8267	0.79	1.45	54.24	54.91	54.13	8499
1764718200	54.0409	-0.02	-0.04	54.54	54.54	54.0409	5019
1764631800	54.0646	-0.7	-1.27	54.43	54.51	54.0646	8849
1764367440	54.7621	0.16	0.29	54.84	54.84	54.7266	678
1764199800	54.6047	0.24	0.45	54.52	55	54.44	11613
1764113400	54.36	1.11	2.09	53.28	54.36	53.28	7463
1764027000	53.2451	1.03	1.96	52.37	53.2451	52.37	3971
1763767800	52.2201	1.51	2.97	50.97	52.47	50.97	6794
1763681400	50.7128	-0.74	-1.43	52.24	52.6999	50.7128	3830
1763595000	51.45	0.38	0.74	51.06	51.79	51.06	6241
1763508600	51.07	0	0.00	50.73	51.36	50.7	8222
1763422200	51.07	-1.11	-2.13	52.04	52.17	50.9713	4531
1763163000	52.1831	-0.04	-0.07	51.43	52.36	51.43	7295
1763076600	52.22	-1.31	-2.44	53.22	53.22	52.19	12011
1762990200	53.5258	-0.07	-0.13	53.64	54.2	53.5258	10110
1762903800	53.5953	-0.13	-0.24	53.69	53.69	53.5	9757
1762817400	53.7227	0.59	1.12	53.93	54.04	53.61	7129
1762558200	53.13	0.64	1.22	52.33	53.13	51.76	19924
1762471800	52.49	-0.39	-0.74	52.69	53.1	52.49	14557
1762385400	52.88	0.51	0.97	52.51	53.2	52.39	29883
1762299000	52.3726	-0.58	-1.10	53.07	53.07	52.31	12914
1762212600	52.9567	-0.28	-0.53	53	53	52.6292	2730
1761949800	53.24	0.48	0.91	53	53.29	52.76	14824
1761863400	52.7579	-0.53	-0.99	52.88	53.4265	52.755	2286
1761777000	53.2866	-0.77	-1.42	53.98	54.185	53.12	4124
1761690600	54.054	-0.3	-0.54	54.32	54.32	53.76	3344
1761604200	54.35	0.17	0.32	54.77	54.77	54.246	5421
1761345000	54.1786	0.47	0.87	54.46	54.46	54.1786	4132
1761258600	53.71	0.91	1.73	52.99	53.71	52.99	5383
1761172200	52.795	-0.81	-1.50	53.82	53.82	52.43	10152
1761085800	53.6005	0.04	0.07	53.5	53.69	53.41	8085
1760999400	53.5612	0.78	1.49	53.39	53.565	53.39	974
1760740200	52.7766	0	0.00	52.7766	52.7766	52.7766	0
1760653800	52.7766	-0.63	-1.18	54.57	54.57	52.31	37379
1760567400	53.4077	0.14	0.26	53.94	53.94	53.11	56623
1760481000	53.2685	0.64	1.21	51.92	53.4299	51.92	8510
1760394600	52.6312	1.19	2.31	52.39	52.68	52.34	1925
1760135400	51.4415	-1.46	-2.76	53	53.065	51.4415	5267
1760049000	52.9039	-0.73	-1.35	53.44	53.44	52.77	16728
1759962600	53.6295	0.65	1.24	53.21	53.6295	52.8	3787
1759876200	52.9746	-0.68	-1.27	53.85	53.85	52.8801	6638
1759789800	53.6536	0.09	0.17	54.1	54.1	53.58	8950
1759530600	53.5652	0.17	0.33	53.65	53.96	53.5652	17945
1759444200	53.3906	0.2	0.38	53.4	53.57	53.0008	25624
1759357800	53.1898	-0.09	-0.18	53.18	53.21	53.03	70304
1759271400	53.2834	0.19	0.36	53.33	53.36	52.85	11581
1759185000	53.0903	-0.17	-0.31	54.3	54.3	53.06	1855
1758925800	53.2566	0.53	1.00	53.13	53.2566	52.99	1326
1758839400	52.7291	-0.42	-0.80	52.66	52.8694	52.435	4266
1758753000	53.1528	-0.77	-1.43	54.06	54.06	53.1528	13889
1758666600	53.9213	-0.28	-0.52	54.34	54.59	53.9	1225
1758580200	54.2005	0.05	0.09	54.27	54.27	53.92	4108
1758321000	54.15	-0.8	-1.45	55.02	55.02	54.15	5359
1758234600	54.9477	1.38	2.57	54.04	54.95	54.04	3077
1758148200	53.57	-0.03	-0.06	53.69	54.63	53.19	17932
1758061800	53.6	-0.04	-0.07	53.71	53.71	53.32	15602
1757975400	53.64	-0	-0.00	53.79	53.93	53.6	7842
1757716200	53.6419	-0.76	-1.39	54.97	54.97	53.6419	44328
1757629800	54.3969	0.87	1.63	53.69	54.3969	53.69	2768
1757543400	53.5268	0.06	0.12	53.71	53.96	53.4501	2422
1757457000	53.4651	-0.61	-1.13	54.22	54.22	53.3701	3807
1757370600	54.0737	0.15	0.28	54.06	54.0737	53.835	2924
1757111400	53.9228	0.19	0.34	54.2	54.2	53.6314	810
1757025000	53.7377	0.71	1.33	53.1015	53.7377	53.1015	1694
1756938600	53.0302	-0.23	-0.44	53.1	53.32	52.87	2579
1756852200	53.263	-0.33	-0.62	52.77	53.34	52.77	7974
1756506600	53.5969	-0.52	-0.96	54.09	54.09	53.5363	2039
1756420200	54.1164	0.12	0.22	54.17	54.17	53.87	6591
1756333800	54	0.36	0.67	53.55	54.04	53.55	4206
1756247400	53.6391	0.37	0.69	53.28	53.71	53.28	2460
1756161000	53.2713	-0.56	-1.04	54.17	54.17	53.27	12721
1755901800	53.8301	1.74	3.35	53.535	53.9	53.535	2291
1755815400	52.0853	0.09	0.16	51.79	52.2	51.75	18684
1755729000	51.9996	-0.05	-0.10	52.28	52.3	51.7116	11973
1755642600	52.0512	-0.17	-0.33	52.42	52.42	51.911	15370
1755556200	52.2235	0.23	0.45	51.89	52.23	51.89	3520
1755297000	51.9889	-0.39	-0.75	52.0253	52.06	51.97	12403
1755210600	52.383	-0.64	-1.20	52.47	52.535	52.18	14764
1755124200	53.02	0.9	1.73	52.45	53.02	52.4335	3247
1755037800	52.12	1.58	3.13	50.87	52.15	50.8	19062
1754951400	50.5373	-0.15	-0.30	50.73	50.79	50.53	5916
1754692200	50.691	0.1	0.20	50.95	50.95	50.65	7763
1754605800	50.5922	-0.26	-0.51	50.89	50.89	50.46	8035
1754519400	50.85	-0.59	-1.14	51.47	51.47	50.8297	7134
1754433000	51.438	0.34	0.67	51.37	51.56	50.99	4726
1754346600	51.0961	0.89	1.76	50.63	51.0961	50.55	18179
1754087400	50.2103	-0.38	-0.74	49.95	50.24	49.7	24758
1754001000	50.5862	-0.78	-1.53	51.01	51.4599	50.56	9770
1753914600	51.37	0.31	0.60	51.17	51.76	51.025	20079
1753828200	51.0644	0.02	0.04	51.42	51.6	50.97	14830
1753741800	51.0415	0.07	0.15	51.095	51.1295	50.96	6205
1753482600	50.9675	0.41	0.81	50.88	50.9675	50.87	4591
1753396200	50.56	-0.67	-1.31	51.12	51.12	50.56	11299
1753309800	51.2323	0.35	0.68	51.15	51.2323	50.902	3723
1753223400	50.8856	0.1	0.20	50.87	50.9194	50.65	58295
1753137000	50.7855	-0.28	-0.56	51.32	51.32	50.7855	3926
1752877800	51.07	-0.14	-0.27	51.6	51.6	50.97	3092
1752791400	51.21	0.74	1.47	50.36	51.3099	50.36	12130
1752705000	50.47	0.34	0.68	50.36	50.56	49.82	3406
1752618600	50.13	-1.02	-1.99	51.23	51.25	50.08	9656
1752532200	51.15	0.16	0.31	50.83	51.2331	50.72	22387
1752273000	50.99	-0.45	-0.87	51.15	51.19	50.85	42399
1752186600	51.44	0.06	0.12	51.43	51.73	51.43	10672
1752100200	51.38	0.5	0.98	51.24	51.38	51.06	8870
1752013800	50.88	0.22	0.43	50.85	51.14	50.73	44768
1751927400	50.66	-0.77	-1.50	51.11	51.2501	50.58	16427
1751576640	51.43	0.4	0.78	51.27	51.5	51.2	4580
1751495400	51.033	0.41	0.80	50.67	51.05	50.34	28460
1751409000	50.6262	0.16	0.31	50.21	51	50.01	7824
1751322600	50.4711	-0.06	-0.12	50.83	50.83	50.42	3799
1751063400	50.53	0.12	0.24	50.56	50.8999	50.31	13361
1750977000	50.41	0.73	1.47	49.96	50.41	49.8782	11090
1750890600	49.68	-0.5	-1.00	50.18	50.18	49.68	12160
1750804200	50.18	0.55	1.11	49.99	50.29	49.6701	5205
1750717800	49.63	0.74	1.51	48.63	49.63	48.63	13275
1750458600	48.89	-0.09	-0.18	49.27	49.27	48.6743	3302
1750285800	48.98	0.1	0.20	48.94	49.3102	48.94	7469
1750199400	48.88	-0.37	-0.75	48.9	49.26	48.8701	5245
1750113000	49.25	0.33	0.67	49.33	49.45	49.2026	9027
1749853800	48.92	-0.69	-1.39	49.02	49.4899	48.79	7486
1749767400	49.61	0	0.00	49.42	49.73	49.31	97972
1749681000	49.61	-0.29	-0.58	49.88	50.05	49.61	7287
1749594600	49.9	-0.17	-0.34	50.22	50.22	49.85	9764
1749508200	50.07	0.13	0.26	49.94	50.3599	49.94	6566
1749249000	49.9403	0.57	1.16	50.03	50.15	49.72	16018
1749162600	49.37	0.05	0.10	49.38	49.6799	49.13	4501
1749076200	49.32	-0.1	-0.20	49.43	49.62	49.25	9980
1748989800	49.42	0.61	1.26	48.85	49.42	48.69	1352
1748903400	48.8069	0.05	0.10	48.87	48.96	48.43	5934
1748644200	48.76	0.04	0.08	47.85	48.82	47.85	6976
1748557800	48.72	0.16	0.33	49	49	48.42	2360
1748471400	48.56	-0.6	-1.22	49.12	49.45	48.56	59589
1748385000	49.16	1.26	2.64	48.78	49.19	48.78	8046
1748039400	47.8969	-0.18	-0.38	47.41	48.055	47.41	13991
1747953000	48.08	-0.15	-0.31	48.01	48.285	48.01	6286
1747866600	48.23	-1.29	-2.61	49.15	49.23	48.22	9547
1747780200	49.52	-0.11	-0.22	49.51	49.52	49.46	2895
1747693800	49.63	-0.16	-0.32	49.56	49.63	49.44	9120
1747434600	49.79	0.48	0.97	49.19	49.8	49.09	8929
1747348200	49.31	0.28	0.57	49	49.32	48.99	15317
1747261800	49.03	-0.54	-1.09	49.41	49.66	49.03	21529
1747175400	49.57	0.05	0.10	49.65	49.86	49.2438	13852
1747089000	49.52	1.72	3.59	49.32	49.575	49.075	11571
1746829800	47.8046	-0.06	-0.13	47.9	47.9	47.62	3206
1746743400	47.8651	0.78	1.65	47.55	48.2	47.33	3717
1746657000	47.0873	0.17	0.35	47.07	47.33	46.8999	3617
1746570600	46.9213	-0.42	-0.89	46.71	47.1181	46.55	5929
1746484200	47.3405	-0.2	-0.42	47.04	47.769	47.04	3019
1746225000	47.5397	1.47	3.19	46.75	47.616	46.75	3677
1746138600	46.07	0.52	1.15	45.67	46.38	45.67	3054
1746052200	45.5471	-0.23	-0.51	44.83	45.5471	44.83	3887
1745965800	45.78	0.4	0.88	45.13	45.83	45.02	5903
1745879400	45.38	0.06	0.13	45.38	45.4338	44.9895	20047
1745620200	45.32	-0.04	-0.09	45.8	45.8	44.9701	32297
1745533800	45.3623	0.89	1.99	44.57	45.38	44.57	67891
1745447400	44.4764	0.83	1.89	44.99	45.61	44.26	25533
1745361000	43.65	1.1	2.59	43.12	43.82	43.12	4609
1745274600	42.55	-1.13	-2.59	43.14	43.14	42.08	42132
1744929000	43.68	0.32	0.74	43.48	43.84	43.2501	7708
1744842600	43.3597	-0.63	-1.43	43.51	43.64	42.9	32685
1744756200	43.99	0.02	0.05	43.82	44.08	43.82	16032
1744669800	43.97	0.52	1.20	44.24	44.24	43.49	15703
1744410600	43.45	0.44	1.02	42.69	43.91	42.2	56911
1744324200	43.01	-1.82	-4.06	43.33	43.48	42.6063	25808
1744237800	44.8279	3.74	9.10	40.47	44.845	40.47	55554
1744151400	41.09	-0.99	-2.35	44.05	44.05	40.945	32258
1744065000	42.08	-0.49	-1.15	40.84	44.05	40.5857	33275
1743805800	42.57	-2.09	-4.68	42.82	43.1	42.04	46487
1743719400	44.66	-3.13	-6.55	46.65	46.65	44.65	26795
1743633000	47.79	0.85	1.82	46.24	47.79	46.17	12885
1743546600	46.9357	0.32	0.68	46.52	47.09	46.21	37985
1743460200	46.62	-0.03	-0.07	46.81	46.81	45.7994	17444
1743201000	46.6528	-0.98	-2.05	47.53	47.53	46.375	23153
1743114600	47.6287	-0.33	-0.69	47.78	47.93	47.5438	1516
1743028200	47.9584	-0.62	-1.27	48.59	48.86	47.871	3167
1742941800	48.5752	-0.02	-0.05	48.59	48.74	48.55	5164
1742855400	48.6	1.28	2.70	47.97	48.6	47.97	5763
1742596200	47.32	-0.19	-0.40	46.92	47.32	46.78	7997
1742509800	47.51	-0.32	-0.67	47.38	48.01	47.38	25712
1742423400	47.83	0.79	1.68	47.14	48.03	47.14	14046
1742337000	47.04	-0.38	-0.80	47.15	47.1599	46.855	24662
1742250600	47.42	0.39	0.83	46.91	47.73	46.91	19814
1741991400	47.03	1.22	2.66	46.39	47.03	46.28	88263
1741905000	45.81	-0.81	-1.74	46.52	46.52	45.56	133984
1741818600	46.62	0.05	0.11	47.35	47.35	46.55	37077
1741732200	46.57	0.23	0.50	46.43	47.0099	46.12	55648
1741645800	46.34	-1.32	-2.77	46.82	47.12	45.95	20512
1741390200	47.6607	-0.12	-0.25	47.65	47.9	46.61	57059
1741303800	47.78	-0.89	-1.82	47.82	48.35	47.69	5538
1741217400	48.6675	0.67	1.39	47.89	48.7374	47.83	13490
1741131000	48	-0.59	-1.21	48.07	48.54	47.24	26556
1741044600	48.59	-1.3	-2.60	49.72	49.95	48.59	10801
1740785400	49.8876	0.56	1.14	49.28	49.8876	49.06	12408
1740699000	49.3258	-0.75	-1.51	50.22	50.22	49.3258	4965
1740612600	50.08	0.13	0.25	50.17	50.51	49.921	10273
1740526200	49.955	-0.12	-0.23	50.15	50.27	49.7199	12122
1740439800	50.07	-0.31	-0.62	50.42	50.54	49.8101	16208
1740180600	50.38	-1.34	-2.59	52.01	52.01	50.35	15025
1740094200	51.72	-0.45	-0.87	52.15	52.26	51.46	9033
1740007800	52.1728	-0.33	-0.62	52.1	52.2113	52.01	19278
1739921400	52.5	0.41	0.79	51.92	52.5	51.92	9847
1739575800	52.0906	0.08	0.15	52.24	52.24	52	6034
1739489400	52.01	0.31	0.61	51.92	52.05	51.61	15182
1739403000	51.695	-0.68	-1.29	51.58	51.75	51.43	49843
1739316600	52.37	-0.43	-0.81	52.45	52.4693	52.19	33824
1739230200	52.8	0.01	0.01	53.04	53.04	52.53	12912
1738971000	52.7938	-0.65	-1.21	53.47	53.47	52.7173	26364
1738884600	53.44	-0.28	-0.52	53.94	53.94	53.237	5872
1738798200	53.7186	0.57	1.07	53.2	53.7186	53.2	9325
1738711800	53.15	0.71	1.35	52.34	53.18	52.34	9290
1738625400	52.44	-0.69	-1.30	51.78	52.6	51.627	13088
1738366200	53.13	-0.5	-0.93	53.65	53.9239	52.975	5523
1738279800	53.63	0.62	1.17	53.42	53.84	53.37	29138
1738193400	53.0086	-0.22	-0.41	53.32	53.5799	52.8036	6134
1738107000	53.2292	0.48	0.91	52.82	53.3777	52.82	6804
1738020600	52.75	-0.75	-1.40	53.13	53.369	52.5042	13663
1737761400	53.5	-0.22	-0.41	53.64	53.7308	53.39	11052
1737675000	53.72	0	0.00	53.72	53.72	53.72	0
1737588600	53.72	-0.21	-0.39	53.91	54.0399	53.6431	6906
1737502200	53.93	0.97	1.83	53.71	53.94	53.5517	10544
1737156600	52.96	0.36	0.68	53.18	53.18	52.8	7472
1737070200	52.6	0.22	0.42	52.49	52.68	52.43	8898
1736983800	52.38	1.09	2.13	52.74	52.74	52.1027	10437
1736897400	51.29	0.91	1.81	50.84	51.29	50.77	12206
1736811000	50.38	0.08	0.16	49.93	50.38	49.65	22278
1736551800	50.3	-1.1	-2.14	50.71	50.71	50.02	14278
1736379000	51.4	0.2	0.39	51.21	51.4	50.75	30666
1736292600	51.2	-0.51	-0.99	51.74	51.885	50.95	24913
1736206200	51.71	0.01	0.02	52.07	52.17	51.68	40610
1735947000	51.7	0.65	1.27	51.38	51.7	51.05	9535
1735860600	51.05	-0.21	-0.41	51.84	52.08	50.8875	25399
1735687800	51.26	0.21	0.41	51.43	51.585	51.11	35521
1735601400	51.05	-0.54	-1.05	51.25	51.39	50.63	117948
1735342200	51.59	-0.68	-1.30	51.9	52.13	51.19	26087
1735255800	52.27	0.31	0.60	51.98	52.32	51.85	16575
1735077840	51.96	0.51	0.99	51.5	51.96	51.37	35204
1734996600	51.45	-0.3	-0.58	51.28	51.6	51.01	39537
1734737400	51.75	0.38	0.74	50.96	52.26	50.71	38483
1734651000	51.37	-0.11	-0.21	51.95	52.2003	51.2701	23076
1734564600	51.48	-2.19	-4.08	54.17	54.17	51.255	14621
1734478200	53.67	-0.8	-1.47	54.12	54.4199	53.63	7052
1734391800	54.47	0.33	0.61	54.14	54.62	54.05	4515
1734132600	54.14	-0.46	-0.84	55.07	55.07	54.0183	18911
1734046200	54.6	-0.45	-0.82	54.94	55.16	54.58	6312
1733959800	55.05	0.43	0.79	55.17	55.27	54.9534	7143
1733873400	54.62	-0.23	-0.42	54.85	55.18	54.52	8069
1733787000	54.85	-0.54	-0.97	55.7	55.7	54.83	25649
1733527800	55.39	0.04	0.07	56.33	56.33	55.1098	65209
1733441400	55.35	-0.6	-1.07	55.89	55.9	55.32	22781
1733355000	55.95	0.16	0.29	56	56	55.6468	21406
1733268600	55.79	-0.24	-0.43	56.19	56.19	55.53	112231
1733182200	56.03	0.04	0.07	56.01	56.2	55.63	21135
1732917840	55.99	0.2	0.36	56.21	56.21	55.94	3551
1732750200	55.79	-0.22	-0.39	56.53	56.63	55.73	39297
1732663800	56.0074	-0.32	-0.57	56.99	56.99	55.7	10755
1732577400	56.33	0.91	1.64	55.75	56.7	55.75	21051
1732318200	55.42	0.87	1.59	54.85	55.42	54.85	21730
1732231800	54.55	0.82	1.53	54.5	54.73	53.915	32813
1732145400	53.73	0.06	0.11	53.67	53.73	53.21	64373
1732059000	53.67	0.39	0.73	52.66	53.67	52.66	57560
1731972600	53.28	0.08	0.15	53.82	53.82	53.15	110079
1731713400	53.2	-0.84	-1.55	53.81	53.81	53.01	47698
1731627000	54.037	-0.63	-1.16	54.82	54.82	54.01	19756
1731540600	54.67	-0.42	-0.76	55.73	55.73	54.65	18964
1731454200	55.09	-0.76	-1.36	56.43	56.43	54.9949	52538
1731367800	55.85	0.55	0.99	55.74	55.99	55.74	42866
1731108600	55.3016	0.12	0.22	55.02	55.42	54.81	27857
1731022200	55.18	-0.03	-0.05	55.57	55.57	55.09	22049
1730935800	55.21	3.02	5.79	54.35	55.23	54.3233	23789
1730849400	52.19	0.95	1.85	51.11	52.19	51.11	2502
1730763000	51.24	0.12	0.23	51.08	51.5	51.0054	3286
1730500200	51.1231	0.11	0.22	52.09	52.09	51.07	4779
1730413800	51.01	-0.92	-1.77	52.05	52.05	51.01	12839
1730327400	51.93	-0.04	-0.07	52.59	52.59	51.815	18329
1730241000	51.9689	-0.6	-1.14	52.23	52.23	51.755	26287
1730154600	52.5698	0.67	1.29	52.3	52.58	52.3	4172
1729895400	51.8983	-0.03	-0.06	52.15	52.4185	51.82	22046
1729809000	51.93	0.02	0.04	52.15	52.15	51.72	60324
1729722600	51.91	-0.45	-0.86	52	52.14	51.82	7278
1729636200	52.3622	-0.44	-0.83	52.44	52.471	52.335	5494
1729549800	52.8	-0.77	-1.44	54.21	54.21	52.8	44702
1729290600	53.57	-0.29	-0.54	53.97	53.97	53.56	30504
1729204200	53.86	-0.08	-0.15	54.72	54.72	53.7235	31297
1729117800	53.94	0.55	1.04	54.29	54.29	53.76	110572
1729031400	53.3859	-0.19	-0.35	53.55	53.9098	53.3859	25264
1728945000	53.5716	0.38	0.72	53.17	53.5716	53.17	3788
1728685800	53.19	0.91	1.75	52.77	53.19	52.56	9859
1728599400	52.275	-0.23	-0.43	52.06	52.3	51.995	257670
1728513000	52.5	0.2	0.38	52.23	52.61	52.23	17211
1728426600	52.3	0.07	0.13	52.33	52.44	52.29	25977
1728340200	52.234	-0.51	-0.97	52.65	52.65	52.03	8619
1728081000	52.746	0.62	1.19	53.43	53.43	52.42	13230
1727994600	52.1256	-0.19	-0.37	52.87	52.87	51.924	20762
1727908200	52.32	-0.03	-0.06	52.11	52.61	52.11	26940
1727821800	52.35	-0.57	-1.08	52.79	52.79	52.1207	18884
1727735400	52.9214	0.11	0.22	52.43	52.945	52.3632	30265
1727476200	52.8071	0.14	0.26	53.13	53.229	52.5801	17792
1727389800	52.6719	0.22	0.41	53.35	53.35	52.64	27874
1727303400	52.4552	-0.6	-1.14	52.97	53	52.4099	20188
1727217000	53.0597	-0.01	-0.02	53.35	53.35	52.87	30757
1727130600	53.0694	0.06	0.11	53.12	53.49	52.8899	42648
1726871400	53.0086	-0.44	-0.83	53.65	53.65	52.9201	50575
1726785000	53.45	1.06	2.02	53.67	53.689	52.82	64666
1726698600	52.39	0.19	0.36	52.64	53.56	52.08	263091
1726612200	52.201	0.31	0.60	52.22	52.6486	52.0663	42332
1726525800	51.89	0.37	0.71	52	52	51.46	30140
1726266600	51.5239	0.98	1.95	51.31	51.68	51.1	49475
1726180200	50.54	0.59	1.19	50.49	50.59	50.0052	54489
1726093800	49.9461	0.33	0.67	49.47	49.98	48.83	5000
1726007400	49.6143	-0.12	-0.24	49.81	49.81	49.525	2519
1725921000	49.7329	0.21	0.43	49.38	49.835	49.38	3527
1725661800	49.521	-0.8	-1.59	50.5	50.5	49.49	5022
1725575400	50.3212	-0.33	-0.64	50.675	50.675	50.3212	2185
1725489000	50.6466	-0.29	-0.58	50.74	50.99	50.51	3841
1725402600	50.94	-1.7	-3.24	52.08	52.08	50.8367	8277
1725057000	52.6434	0.29	0.56	52.535	52.6434	52.12	9826
1724970600	52.35	0.2	0.39	53.04	53.04	52.3	23308
1724884200	52.1453	-0.18	-0.35	52.99	52.99	51.9	18405
1724797800	52.327	-0.3	-0.57	52.26	52.46	52.2382	12497
1724711400	52.6262	-0.18	-0.34	53.24	53.28	52.6262	2566
1724452200	52.8076	1.62	3.16	51.69	52.83	51.6513	29182
1724365800	51.1923	-0.29	-0.56	52.14	52.14	51.1923	7317
1724279400	51.48	0.72	1.42	51.13	51.48	50.94	3354
1724193000	50.7582	-0.64	-1.24	51.06	51.325	50.7311	9677
1724106600	51.3934	0.51	1.01	51.1	51.58	50.94	13864
1723847400	50.8802	0.06	0.12	50.85	51.05	50.85	10340
1723761000	50.8202	1.06	2.13	50.59	51.004	50.3	3793
1723674600	49.7612	0	0.00	49.76	49.87	49.5627	23100
1723588200	49.76	0.71	1.45	49.49	49.76	49.4	6152
1723501800	49.05	-0.32	-0.66	49.51	49.51	48.79	13502
1723242600	49.3748	0.35	0.71	49.15	49.53	49.15	4500
1723156200	49.025	1.33	2.78	48.17	49.17	48.17	6754
1723069800	47.7	-0.5	-1.03	49.08	49.08	47.57	7785
1722983400	48.1979	0.52	1.09	48.29	48.67	47.45	4719
1722897000	47.6765	-1.54	-3.14	46.61	48.155	46.6	9359
1722637800	49.22	-1.53	-3.01	49.62	49.62	48.77	45196
1722551400	50.746	-1.5	-2.88	52.4	52.4	50.415	63139
1722465000	52.25	0.51	0.99	52.175	53.05	51.88	29946
1722378600	51.74	0.07	0.14	51.86	51.91	51.5581	9094
1722292200	51.67	-0.15	-0.30	52.25	52.25	51.515	49524
1722033000	51.824	0.82	1.62	51.96	51.96	51.74	5467
1721946600	51	0.39	0.78	50.785	51.6485	50.46	45056
1721860200	50.607	-1.2	-2.32	52.21	52.21	50.607	29905
1721773800	51.81	0.23	0.45	51.93	51.93	51.234	7098
1721687400	51.58	0.68	1.34	51.57	51.58	50.86	6344
1721428200	50.9	-0.38	-0.75	51.14	51.14	50.71	8584
1721341800	51.2844	-0.57	-1.09	51.97	52.23	51.2844	6878
1721255400	51.8501	-0.93	-1.76	52.66	52.9999	51.8469	14510
1721169000	52.78	1.73	3.39	51.4	52.78	51.3854	63352
1721082600	51.05	0.65	1.29	50.74	51.27	50.74	4911
1720823400	50.4	0.38	0.75	50.3	50.7	50.3	8803
1720737000	50.0245	1.23	2.51	49.6	50.095	49.6	1590
1720650600	48.7973	0.46	0.94	48.55	48.7973	48.4103	38913
1720564200	48.3416	-0.3	-0.62	48.6314	48.6314	48.3416	4720
1720477800	48.6446	0.14	0.28	48.8134	48.83	48.6446	62986
1720218600	48.5069	-0.16	-0.32	48.35	48.5069	48.35	586
1720040640	48.6626	0.05	0.11	48.62	48.86	48.62	46533
1719959400	48.61	0.27	0.56	48.59	48.64	48.3904	245709
1719873000	48.34	-0.05	-0.10	48.97	48.97	48.26	3909
1719613800	48.39	0	0.00	48.39	48.39	48.39	0
1719527400	48.39	0.16	0.33	48.84	48.84	48.27	5027
1719441000	48.23	-0.03	-0.06	48.23	48.265	47.94	13190
1719354600	48.26	-0.31	-0.64	48.29	48.29	48.11	900
1719268200	48.5726	0.23	0.48	48.37	48.7376	48.341	1617
1719009000	48.34	0.11	0.23	48.24	48.34	48.07	4315
1718922600	48.23	-0.15	-0.31	48.33	48.66	48.14	14220
1718749800	48.38	0.13	0.27	48.34	48.52	48.34	2505
1718663400	48.25	0.53	1.11	47.55	48.27	47.52	7381
1718404200	47.72	-0.76	-1.57	48	48	47.5	8313
1718317800	48.48	-0.5	-1.02	49	49	48.31	2358
1718231400	48.98	0.86	1.79	49.07	49.26	48.98	1135
1718145000	48.12	-0.17	-0.35	48.27	48.27	47.96	1445
1718058600	48.29	0.23	0.47	48.35	48.36	48.29	6436
1717799400	48.065	-0.42	-0.86	48	48.26	48	12890
1717713000	48.48	-0.34	-0.69	48.68	48.68	48.47	1674
1717626600	48.8183	0.86	1.79	48.32	48.82	48.32	779
1717540200	47.9612	-0.65	-1.34	48.3	48.3	47.9612	1583
1717453800	48.6142	-0.52	-1.05	49.48	49.48	48.6142	2862
1717194600	49.13	0.34	0.70	48.78	49.16	48.58	2962
1717108200	48.79	0.32	0.66	49.16	49.16	48.58	1991
1717021800	48.47	-0.51	-1.04	48.55	48.55	48.36	5957
1716935400	48.98	-0.1	-0.20	49	49	48.8509	11699
1716589800	49.08	0.55	1.13	48.85	49.12	48.85	4432
1716503400	48.53	-0.54	-1.10	49.8	49.8	48.5	2781
1716417000	49.07	-0.46	-0.94	49.33	49.33	48.97	11182
1716330600	49.5334	-0.15	-0.30	49.6	49.6	49.49	2380
1716244200	49.68	0.28	0.56	49.5704	49.74	49.5704	2818
1715985000	49.4009	-0.03	-0.06	49.82	49.82	49.4009	233
1715898600	49.43	-0.36	-0.72	49.83	49.83	49.43	11536
1715812200	49.79	0.39	0.79	49.83	49.83	49.6729	7156
1715725800	49.3983	0.39	0.79	49.25	49.3983	49.25	2483
1715639400	49.01	-0.34	-0.70	49.7	49.7	49.01	8834
1715380200	49.3547	0.04	0.08	49.32	49.3547	49.32	280
1715293800	49.3177	0.39	0.79	48.87	49.3177	48.66	64
1715207400	48.93	-0.19	-0.38	49.39	49.39	48.84	5575
1715121000	49.1168	0.32	0.65	48.97	49.3	48.97	6914
1715034600	48.8	0.56	1.17	48.59	48.97	48.4201	7410
1714775400	48.2354	0.54	1.13	48.45	48.45	48.19	1399
1714689000	47.6953	0.49	1.03	47.53	47.78	47.4743	455
1714602600	47.21	-0.08	-0.17	47.17	48.15	47.01	11140
1714516200	47.29	-0.84	-1.74	48	48	47.29	3297
1714429800	48.1253	0.37	0.76	48.03	48.1253	48.03	914
1714170600	47.7603	0.21	0.45	47.86	47.86	47.62	26461
1714084200	47.5476	-0.11	-0.23	46.99	47.63	46.9663	3082
1713997800	47.6577	0.01	0.01	48.26	48.26	47.6577	1174
1713911400	47.6506	0.97	2.07	47.58	47.72	47.51	6613
1713825000	46.6855	0.45	0.97	46.95	46.95	46.35	10714
1713565800	46.2361	0.04	0.09	46.38	46.38	46.04	3526
1713479400	46.1962	-0.17	-0.37	46.6111	46.7916	46.1962	1277
1713393000	46.369	-0.51	-1.10	46.77	46.77	46.35	3213
1713306600	46.8837	-0.17	-0.35	47	47	46.67	6149
1713220200	47.0491	-0.53	-1.12	48	48	46.93	2792
1712961000	47.5797	-0.81	-1.68	48.83	48.83	47.435	1393
1712874600	48.3936	0.28	0.59	48.16	48.3936	47.96	7286
1712788200	48.1103	-0.93	-1.90	48.87	48.87	48.07	10993
1712701800	49.04	0.04	0.08	49.37	49.43	48.645	9547
1712615400	49	0.15	0.31	49.59	49.59	48.8774	13338
1712356200	48.85	0.57	1.19	49.06	49.06	48.3956	12904
1712269800	48.2765	-0.56	-1.14	49.86	49.86	48.27	486
1712183400	48.8342	0.27	0.56	48.66	48.91	48.66	1315
1712097000	48.56	-0.73	-1.49	49.35	49.35	48.56	207
1712010600	49.2925	-0.35	-0.70	49.69	49.69	49.25	3943
1711665000	49.64	0.44	0.88	49.59	49.79	49.59	2516
1711578600	49.2049	0.8	1.66	48.7	49.2049	48.7	597
1711492200	48.4	-0	-0.01	48.63	48.63	48.4	2424
1711405800	48.4028	-0.01	-0.03	48.43	48.75	48.4028	1562
1711146600	48.4177	-0.32	-0.66	48.71	48.71	48.4177	243
1711060200	48.74	0.52	1.07	48.84	48.9	48.74	6717
1710973800	48.2238	0.71	1.50	47.41	48.2238	47.41	23
1710887400	47.5096	0.5	1.07	46.89	47.5096	46.89	6
1710801000	47.0065	-0.09	-0.19	47.3	47.3	46.82	1486
1710541800	47.0965	0.08	0.17	46.74	47.16	46.74	987
1710455400	47.0187	-0.54	-1.14	47.61	47.61	46.88	468
1710369000	47.5586	-0.03	-0.06	47.63	47.63	47.5586	219
1710282600	47.5873	0.14	0.29	47.52	47.5873	47.33	95
1710196200	47.45	-0.29	-0.60	47.53	47.53	47.39	17875
1709940600	47.7363	-0.38	-0.78	48.37	48.58	47.7363	1136
1709854200	48.1132	0.5	1.06	48.1	48.14	48.0601	736
1709767800	47.61	0.25	0.53	47.79	47.79	47.49	3139
1709681400	47.36	-0.45	-0.94	47.58	47.75	47.22	2904
1709595000	47.81	-0.09	-0.19	48.05	48.21	47.73	53578
1709335800	47.9	0.34	0.71	47.63	47.97	47.5499	3325
1709249400	47.5611	0.41	0.87	47.75	47.75	47.5611	5
1709163000	47.1531	-0	-0.00	47.15	47.1531	47.15	47
1709076600	47.1549	0.35	0.75	47.12	47.1549	46.94	385
1708990200	46.8049	0	0.01	46.71	46.84	46.71	981
1708731000	46.8	0.1	0.22	46.78	46.82	46.78	531
1708644600	46.6952	0.61	1.31	46.42	46.6952	46.42	14
1708558200	46.09	0.02	0.04	45.84	46.09	45.82	814
1708471800	46.07	-0.66	-1.40	46.38	46.38	45.94	15380
1708126200	46.7253	-0.26	-0.56	46.85	46.98	46.7253	2147
1708039800	46.99	0.88	1.91	46.56	47	46.51	4100
1707953400	46.11	0.95	2.11	45.67	46.11	45.67	2562
1707867000	45.1582	-1.43	-3.07	46.23	46.23	44.97	1775
1707780600	46.5907	0.49	1.07	46.69	46.73	46.4099	9012
1707521400	46.0969	0.77	1.69	45.52	46.19	45.52	1134
1707435000	45.3305	0.63	1.40	45.36	45.36	45.3305	94
1707348600	44.7035	0.15	0.33	45.24	45.24	44.7	593
1707262200	44.5572	0.1	0.23	44.39	44.5572	44.39	9
1707175800	44.4535	-0.43	-0.95	44.42	44.63	44.02	8544
1706916600	44.88	0.03	0.08	45.13	45.13	44.87	299
1706830200	44.8454	0.27	0.61	44.7899	44.8454	44.7899	328
1706743800	44.5755	-0.84	-1.84	45.15	45.31	44.5755	1547
1706657400	45.4129	-0.08	-0.18	45.35	45.4129	45.33	608
1706571000	45.4932	0.6	1.35	45.32	45.4932	44.8833	2508
1706311800	44.8888	0.03	0.06	44.78	45.11	44.78	1588
1706225400	44.8608	0.16	0.35	45.53	45.53	44.78	770
1706139000	44.7028	-0.42	-0.94	45.87	45.87	44.7028	8901
1706052600	45.1252	-0.19	-0.43	44.96	45.1252	44.96	354
1705966200	45.3197	0.68	1.52	45.32	45.37	45.04	1455
1705707000	44.6395	0.38	0.86	44.87	44.87	44.08	7717
1705620600	44.26	0.44	1.00	44.0442	44.27	43.83	10710
1705534200	43.8204	-0.26	-0.58	43.7	43.8204	43.543	1650
1705447800	44.0759	-0.26	-0.59	44.58	44.58	44.0101	628
1705102200	44.3371	0.13	0.29	44.76	44.76	44.16	2320
1705015800	44.2081	-0.17	-0.39	44.4	44.4	43.875	90055
1704929400	44.38	0.22	0.50	44.05	44.38	44.05	5164
1704843000	44.16	-0.28	-0.64	43.82	44.3	43.82	3997
1704756600	44.4446	0.8	1.84	43.71	44.4446	43.71	623
1704497400	43.64	-0.08	-0.17	43.84	43.84	43.64	2300
1704411000	43.7159	-0.04	-0.10	44.07	44.07	43.7159	713
1704324600	43.76	-1.12	-2.49	44.75	44.75	43.76	10278
1704238200	44.8797	-0.47	-1.03	45.0226	45.03	44.8797	789
1703892600	45.3487	-0.55	-1.20	45.98	45.98	45.3487	6725
1703806200	45.9	-0.17	-0.37	46.41	46.41	45.79	27984
1703719800	46.07	-0.01	-0.02	46.37	46.37	46.03	9587
1703633400	46.08	0.55	1.20	46.16	46.18	45.8	4750
1703287800	45.5346	0.29	0.64	45.56	45.56	45.5346	223
1703201400	45.2458	0.63	1.40	45.28	45.28	45.2458	215
1703115000	44.62	-0.73	-1.61	45.35	45.66	44.62	3193
1703028600	45.3516	0.67	1.50	44.87	45.3516	44.87	3690
1702942200	44.6834	0.02	0.04	44.93	44.93	44.6834	396
1702683000	44.6653	-0.29	-0.64	45.64	45.64	44.59	6892
1702596600	44.9534	0.82	1.87	44.44	45.25	44.44	11035
1702510200	44.13	1.22	2.84	42.91	44.13	42.76	2392
1702423800	42.91	-0.01	-0.02	42.88	43.06	42.75	4837
1702337400	42.92	0.27	0.63	43.09	43.09	42.713	15201
1702078200	42.65	0.33	0.78	42.73	42.73	42.45	9581
1701991800	42.32	0.05	0.12	42.17	42.32	42.17	15147
1701905400	42.2694	-0.12	-0.29	43.11	43.19	42.2694	4604
1701819000	42.3923	-0.68	-1.57	42.5799	42.5799	42.3923	756
1701732600	43.068	0.35	0.82	42.97	43.068	42.97	1472
1701473400	42.7191	0.97	2.33	42.24	42.73	42.24	7261
1701387000	41.745	0.21	0.52	42.15	42.15	41.6776	8813
1701300600	41.53	0.12	0.29	42.0499	42.05	41.53	1500
1701214200	41.41	-0.44	-1.05	41.38	41.41	41.38	368
1701127800	41.85	-0.08	-0.19	42.3	42.3	41.81	5554
1700863440	41.93	0.22	0.52	42.23	42.23	41.87	2554
1700695800	41.7115	0.32	0.77	41.45	41.75	41.45	219
1700609400	41.3929	-0.43	-1.02	42.11	42.11	41.3929	1301
1700523000	41.82	0.24	0.59	41.7	41.82	41.7	4821
1700263800	41.5763	0.34	0.82	41.56	41.5763	41.56	2
1700177400	41.2378	-0.43	-1.04	42.16	42.16	41.2378	2
1700091000	41.6708	0.06	0.15	42	42.12	41.6708	500
1700004600	41.6077	1.67	4.18	41.2	41.6077	41.2	1022
1699918200	39.937	0.18	0.45	40.06	40.06	39.92	2189
1699659000	39.7592	0.52	1.33	39.79	39.79	39.7592	173
1699572600	39.2385	-0.45	-1.13	40.3	40.3	39.2385	740
1699486200	39.6858	-0.38	-0.95	39.78	39.78	39.6858	16244
1699399800	40.0667	-0.03	-0.07	40.36	40.36	40.0667	1083
1699313400	40.094	-0.39	-0.96	40.13	40.13	40.094	1500
1699050600	40.4808	0.86	2.18	40.52	40.52	40.4808	399
1698964200	39.6181	0.89	2.30	39.3	39.62	39.3	10891
1698877800	38.7271	0.16	0.41	38.5299	38.76	38.5299	151
1698791400	38.5675	0.36	0.94	38.33	38.59	38.32	7036
1698705000	38.2077	0.24	0.63	38.02	38.29	38.02	22707
1698445800	37.9673	-0.47	-1.21	38.3	38.38	37.9673	4642
1698359400	38.434	0.05	0.14	38.57	38.69	38.34	4803
1698273000	38.38	-0.7	-1.79	38.62	38.62	38.38	1983
1698186600	39.08	0.4	1.03	38.88	39.13	38.88	2624
1698100200	38.68	-0.27	-0.70	38.88	38.88	38.64	21041
1697841000	38.9542	-0.52	-1.31	38.9542	38.9542	38.9542	0
1697754600	39.4722	-0.47	-1.19	39.84	39.84	39.4	4689
1697668200	39.9469	-0.83	-2.04	39.9469	39.9469	39.9469	198
1697581800	40.7773	0.51	1.27	40.42	40.94	40.42	101
1697495400	40.2643	0.61	1.55	40.2643	40.2643	40.2643	2
1697236200	39.6508	-0.4	-1.00	40.07	40.07	39.65	7276
1697149800	40.05	-0.55	-1.35	40.51	40.51	39.81	77160
1697063400	40.5964	0.02	0.04	40.5964	40.5964	40.5964	11
1696977000	40.5783	0.4	1.00	40.5783	40.5783	40.5783	0
1696890600	40.1754	0.31	0.77	39.96	40.1754	39.87	3002
1696631400	39.8683	0.46	1.18	39.75	40.04	39.75	7005