KraneShares Public Private AI and Technology ETF【AGIX】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	-0.41	-0.854879065888	47.96	49.67	46.92	843578	48.69416277	SP
4	4.09	9.41095260009	43.46	49.67	42.02	650668	45.91548565	SP
12	13.28	38.7510942515	34.27	49.67	30.885	361089	42.53018314	SP
26	10.59	28.6525974026	36.96	49.67	30.885	212196	41.05816499	SP
52	17.75	59.5637583893	29.8	49.67	29.75	121894	40.26188423	SP
156	22.19	87.5	25.36	49.67	20.815	69590	39.32081149	SP
260	22.19	87.5	25.36	49.67	20.815	69590	39.32081149	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	48.01	-0.42	-0.87	47.505	48.35	47.17	617353
1780526100	48.43	-0.91	-1.84	49.44	49.44	48.01	719920
1780439700	49.34	-0.06	-0.12	49.24	49.4983	48.82	1027357
1780353300	49.4	1.5	3.13	48.39	49.67	48.19	947221
1780094100	47.9	0.66	1.40	47.96	47.96	46.92	906040
1780007700	47.24	1.38	3.01	46.31	47.36	46.0139	649750
1779921300	45.86	-0.26	-0.56	46	46.1	45.3	633399
1779834900	46.12	0.97	2.15	46.06	46.279	45.61	728794
1779489300	45.15	0.48	1.07	45.33	45.425	44.89	483069
1779402900	44.67	0.94	2.15	44.17	44.8198	43.84	591169
1779316500	43.73	1.03	2.41	43.24	43.7498	42.77	1191239
1779230100	42.7	-0.32	-0.74	42.73	43.115	42.06	333390
1779143700	43.02	-0.58	-1.33	44	44	42.4001	334824
1778884500	43.6	-0.86	-1.93	43.71	44.105	43.08	469975
1778798100	44.46	0.68	1.55	44.1	44.6199	43.7	545067
1778711700	43.78	0.75	1.74	43.43	43.99	42.7721	501896
1778625300	43.03	-0.83	-1.89	43.44	43.45	42.02	438854
1778538900	43.86	0.4	0.92	43.57	44.0999	43.36	822738
1778279700	43.46	0.32	0.74	43.46	43.5899	42.93	420643
1778193300	43.14	-0.35	-0.80	43.79	43.8796	42.75	523961
1778106900	43.49	1.88	4.52	43.48	43.66	42.45	430193
1778020500	41.61	0.6	1.46	41.48	41.6999	41.14	330063
1777934100	41.01	0.58	1.43	40.85	41.2499	40.5301	372321
1777674900	40.43	1.14	2.90	39.69	40.6794	39.69	302052
1777588500	39.29	0.54	1.39	39.14	39.3899	38.45	200970
1777502100	38.75	0.16	0.41	38.75	38.81	38.265	168175
1777415700	38.59	-1.02	-2.58	38.8	39	38.2868	159597
1777329300	39.61	0.06	0.15	39.65	39.65	39.1601	191905
1777070100	39.55	0.75	1.93	39.47	39.755	39.04	179145
1776983700	38.8	-0.78	-1.97	39.11	39.4699	38.1954	216332
1776897300	39.58	0.86	2.22	39.47	39.6099	38.96	217028
1776810900	38.72	-0.11	-0.28	39.3	39.42	38.6	322454
1776724500	38.83	0.51	1.33	38.52	38.9	38.25	370711
1776465300	38.32	0.49	1.30	38.5	38.5	38.06	278507
1776378900	37.83	0.41	1.10	37.84	37.91	37.2	382736
1776292500	37.42	0.63	1.71	37	37.4399	36.84	447521
1776206100	36.79	0.89	2.48	36.46	36.88	36.35	368014
1776119700	35.9	1.04	2.98	35	35.925	34.665	284412
1775860500	34.86	0.19	0.55	35.19	35.23	34.7	405580
1775774100	34.67	-0.27	-0.77	34.94	34.99	34.2042	106245
1775687700	34.94	1.08	3.19	35.49	35.515	34.705	310348
1775601300	33.86	0.31	0.92	33.49	33.8693	32.88	90544
1775514900	33.549999	0.05	0.15	33.73	33.84	33.299999	154627
1775169300	33.5	0.39	1.18	32.15	33.61	32.15	332856
1775082900	33.11	0.34	1.04	33.21	33.499899	32.97	146111
1774996500	32.77	1.54	4.93	31.62	32.799599	31.55	145689
1774910100	31.23	-0.6	-1.89	32.45	32.45	30.885	108562
1774650900	31.83	-0.8	-2.45	32.65	32.65	31.64	116927
1774564500	32.63	-1.25	-3.69	33.66	33.8	32.61	139816
1774478100	33.8793	0.28	0.83	34.42	34.5	33.72	195983
1774391700	33.6	-0.74	-2.16	34.08	34.1108	33.46	103913
1774305300	34.343	0.81	2.42	34	34.69	33.98	132430
1774046100	33.53	-0.9	-2.60	34.43	34.49	33.2	94218
1773959700	34.425	-0.03	-0.07	33.9	34.5499	33.6501	56889
1773873300	34.45	-0.4	-1.15	34.71	34.975	34.45	52784
1773786900	34.85	0.12	0.36	34.77	35.07	34.72	50497
1773700500	34.7266	0.84	2.47	34.44	34.88	34.44	59807
1773441300	33.89	-0.18	-0.53	34.27	34.6	33.67	95818
1773354900	34.07	-0.71	-2.04	34.25	34.77	34	89867
1773268500	34.78	0.29	0.84	34.63	35.01	34.57	129156
1773182100	34.49	-0.05	-0.13	34.65	34.98	34.2947	81390
1773095700	34.535	0.56	1.63	33.57	34.5795	33.42	94686
1772840100	33.98	-0.48	-1.38	33.74	34.45	33.73	86666
1772753700	34.455	0.06	0.19	34.22	34.93	33.83	101944
1772667300	34.39	0.77	2.29	34.01	34.72	33.83	98544
1772580900	33.62	-0.85	-2.47	33.34	33.93	32.67	92549
1772494500	34.47	0.09	0.26	33.74	34.6202	33.705	74711
1772235300	34.38	-0.9	-2.55	34.53	34.55	34	126308
1772148900	35.28	0.09	0.26	35.33	35.34	34.565	142090
1772062500	35.19	0.82	2.39	34.81	35.34	34.6	100758
1771976100	34.37	0.84	2.51	33.87	34.4126	33.409999	76707
1771889700	33.53	-0.89	-2.59	34.25	34.25	33.28	146831
1771630500	34.42	-0.14	-0.41	34.44	34.8983	34.18	72502
1771544100	34.56	0.06	0.17	34.49	34.6499	34.03	97739
1771457700	34.5	0.35	1.02	34.8	34.8	33.93	108774
1771371300	34.15	-0.08	-0.23	34.23	34.2813	33.4	104440
1771025700	34.23	0.24	0.72	34.05	34.77	33.65	96557
1770939300	33.985	-0.56	-1.61	34.8	35.03	33.63	120098
1770852900	34.54	-0.5	-1.43	35.42	35.42	34.1301	57450
1770766500	35.04	-0.1	-0.28	35.16	35.4	34.918	66658
1770680100	35.14	1.15	3.38	34.03	35.19	33.845	153988
1770420900	33.99	1.67	5.15	33	33.9999	32.93	116936
1770334500	32.325	-0.99	-2.98	32.979999	33.499899	32.159999	113038
1770248100	33.3175	-1.03	-3.01	34.36	34.42	32.81	95417
1770161700	34.35	-0.99	-2.80	35.96	35.96	33.9098	503915
1770075300	35.34	-0.05	-0.13	35	35.72	34.99	83638
1769816100	35.385	-0.87	-2.39	35.87	36.0499	35.23	64750
1769729700	36.25	-0.86	-2.32	36.95	36.9781	35.3695	94934
1769643300	37.11	0.12	0.32	37.8	37.8	36.8	85899
1769556900	36.99	0.23	0.63	37.33	37.33	36.7	510603
1769470500	36.76	0.46	1.27	36.3	36.79	36.3	33676
1769211300	36.3003	0.13	0.36	36.17	36.46	35.8709	68123
1769124900	36.17	0.6	1.68	36.08	36.2	35.775	56449
1769038500	35.571	0.29	0.82	35.54	35.77	35.15	129337
1768952100	35.2819	-1.09	-2.99	35.94	35.94	35.26	53441
1768606500	36.3697	-0.04	-0.12	36.54	36.71	36.33	18315
1768520100	36.4124	0.04	0.12	36.84	36.8499	36.32	30717
1768433700	36.3694	-0.69	-1.87	37.02	37.02	36.14	47996
1768347300	37.063	-0.24	-0.64	37.36	37.4099	36.875	54780
1768260900	37.3	0.23	0.62	36.68	37.45	36.68	56219
1768001700	37.07	0.04	0.11	37.05	37.2519	36.8	35137
1767915300	37.03	-0.23	-0.61	37.37	37.37	36.79	47450
1767828900	37.2563	0.33	0.90	36.9	37.4885	36.88	362033
1767742500	36.9254	0.27	0.74	36.76	36.97	36.4768	30102
1767656100	36.6532	0.41	1.12	36.58	36.886	36.58	23278
1767396900	36.2464	-0.06	-0.16	36.52	36.92	36.03	26413
1767224100	36.3037	-0.35	-0.97	36.58	36.66	36.3037	19308
1767137700	36.6586	-0.06	-0.17	36.63	36.85	36.5916	35940
1767051300	36.72	-0.11	-0.31	36.51	36.8	36.51	26516
1766792100	36.8336	-0.02	-0.05	36.85	36.89	36.53	30969
1766613840	36.8537	0.05	0.12	36.81	36.87	36.68	14166
1766532900	36.8078	-0.1	-0.28	36.76	36.83	36.4513	21690
1766446500	36.9112	0.19	0.51	37.48	37.48	36.83	25619
1766187300	36.7223	0.62	1.73	36.39	36.8185	36.39	7047
1766100900	36.0977	0.54	1.53	36.06	36.38	36.035	11490
1766014500	35.5551	-0.72	-1.99	36.25	36.5	35.54	26954
1765928100	36.2782	0.53	1.48	35.74	36.33	35.74	10721
1765841700	35.7503	-0.52	-1.44	36.53	36.53	35.73	29062
1765582500	36.2713	-1.05	-2.81	37.05	37.18	36.04	31774
1765496100	37.3197	-0.22	-0.59	37.36	37.46	36.85	51154
1765409700	37.5402	0.15	0.39	37.42	37.6498	37.12	27832
1765323300	37.395	0.08	0.21	37.15	37.4599	37.03	11677
1765236900	37.3154	0.17	0.46	37.27	37.43	37.15	26826
1764977700	37.1446	0.44	1.21	36.96	37.29	36.85	12603
1764891300	36.7023	0.34	0.92	36.77	36.77	36.426	10102
1764804900	36.3663	0.05	0.15	36.31	36.4	35.86	17220
1764718500	36.3122	0.36	0.99	36.48	36.75	36.2808	25550
1764632100	35.9553	-0.07	-0.20	35.79	36.16	35.35	53043
1764367440	36.0291	0.43	1.20	35.85	36.08	35.744	20159
1764200100	35.6025	0.27	0.77	35.72	35.75	35.43	16476
1764113700	35.3292	0.26	0.75	34.84	35.37	34.37	20255
1764027300	35.0676	1.08	3.17	34.43	35.0676	34.43	22891
1763768100	33.99	-0.1	-0.31	34.15	34.37	33.2	108580
1763681700	34.0944	-1.14	-3.25	35.65	36.1	34.0944	51210
1763595300	35.2385	0.07	0.19	35.22	35.6	34.93	77814
1763508900	35.17	-0.32	-0.91	35.21	35.4399	34.6113	38360
1763422500	35.4939	-0.53	-1.48	36.03	36.23	35.19	32147
1763163300	36.0259	-0	-0.01	35.66	36.44	35.18	37456
1763076900	36.0302	-1.12	-3.01	37.15	37.15	35.8846	32329
1762990500	37.1496	-0.5	-1.33	37.91	37.91	37.07	32135
1762904100	37.65	-0.42	-1.10	38.06	38.06	37.45	58363
1762817700	38.068	0.91	2.46	37.9	38.15	37.57	40382
1762558500	37.1547	-0.05	-0.13	37.15	37.1547	36.2176	45729
1762472100	37.204	-1.09	-2.84	38.29	38.29	37.065	24940
1762385700	38.29	0.26	0.68	38.14	38.41	37.81	43934
1762299300	38.03	-1.4	-3.56	38.13	38.83	37.97	79079
1762212900	39.4328	-0	-0.01	39.96	40.01	39.2339	28439
1761950100	39.435	0.74	1.91	39.39	39.53	39	23228
1761863700	38.695	-0.74	-1.86	39.16	39.2129	38.6	15826
1761777300	39.43	0.27	0.69	39.16	39.45	39	42754
1761690900	39.1584	-0.07	-0.17	39.4	39.425	39.09	44529
1761604500	39.225	0.81	2.10	39.04	39.23	38.8	75459
1761345300	38.4182	0.59	1.57	38.28	38.59	38.28	21986
1761258900	37.825	0.58	1.55	37.08	37.86	37.08	43389
1761172500	37.2494	-0.59	-1.56	37.84	37.84	36.9006	15816
1761086100	37.8382	-0.02	-0.04	37.8	37.9674	37.55	17761
1760999700	37.8546	0.36	0.97	37.6	37.9393	37.6	29275
1760740500	37.49	-0.11	-0.29	37.31	37.525	37	21149
1760654100	37.6009	-0.08	-0.21	38.14	38.24	37.41	46851
1760567700	37.6816	0.31	0.83	37.86	38	37.42	36166
1760481300	37.37	-0.65	-1.71	37.68	37.73	36.9038	19576
1760394900	38.02	0.87	2.34	37.96	38.04	37.55	36440
1760135700	37.15	-1.41	-3.66	38.69	38.76	37.08	48119
1760049300	38.56	0.29	0.76	38.27	38.58	38.11	45951
1759962900	38.27	0.98	2.63	37.53	38.29	37.53	45622
1759876500	37.29	-0.43	-1.14	38.01	38.01	36.86	47545
1759790100	37.7206	0.46	1.24	37.89	38.12	37.6	35468
1759530900	37.26	-0.19	-0.51	37.69	37.69	37.01	55111
1759444500	37.45	0.46	1.24	37.44	37.4988	37.127	42024
1759358100	36.99	0.31	0.85	36.51	37.035	36.5	20745
1759271700	36.68	-0.01	-0.01	36.53	36.7024	36.37	22671
1759185300	36.685	0.38	1.05	36.69	36.911	36.645	23413
1758926100	36.305	0.11	0.31	36.2	36.33	35.99	28449
1758839700	36.193	-0.38	-1.03	36.31	36.38	35.69	29041
1758753300	36.57	-0.26	-0.71	37.1	37.1	36.31	27254
1758666900	36.83	-0.84	-2.23	37.6	37.84	36.75	41575
1758580500	37.67	0.24	0.64	37.43	37.7	37.1	54279
1758321300	37.4298	0.74	2.02	36.8	37.77	36.77	581565
1758234900	36.69	0.41	1.13	36.45	36.8185	36.45	22830
1758148500	36.28	0.02	0.06	36.16	36.425	35.7999	16005
1758062100	36.26	-0.04	-0.11	36.41	36.41	36.16	28617
1757975700	36.3	0.57	1.59	35.73	36.33	35.73	31936
1757716500	35.7323	-0.05	-0.15	35.95	35.95	35.66	25218
1757630100	35.785	0.19	0.55	35.61	35.98	35.61	86101
1757543700	35.59	0.36	1.03	35.79	35.93	35.43	18673
1757457300	35.2263	0.59	1.69	35.19	35.2263	34.859	40268
1757370900	34.6413	0.45	1.31	34.23	34.72	34.23	23789
1757111700	34.1948	0.36	1.06	34.07	34.36	33.82	23473
1757025300	33.8346	0.15	0.45	33.7	33.84	33.36	12071
1756938900	33.682	0.4	1.22	33.71	33.79	33.54	9118
1756852500	33.2772	-0.33	-0.99	33.25	33.35	32.549999	53013
1756506900	33.6109	-0.66	-1.91	34.16	34.16	33.5	14220
1756420500	34.2667	0.9	2.69	33.63	34.3499	33.61	25569
1756334100	33.3675	0.47	1.44	33	33.4	33	3745
1756247700	32.895	-0.06	-0.18	33	33.08	32.8515	10536
1756161300	32.9549	-0.06	-0.17	33	33.13	32.84	13202
1755902100	33.009999	0.63	1.94	32.409999	33.24	32.14	19784
1755815700	32.3808	-0.11	-0.34	32.49	32.49	32.28	11052
1755729300	32.4901	0.23	0.73	32.5	32.61	31.75	20093
1755642900	32.2553	-0.85	-2.57	33.11	33.11	32.25	26939
1755556500	33.104999	0.23	0.71	32.9	33.14	32.799999	8289
1755297300	32.869999	0.11	0.34	32.81	32.92	32.759999	40244
1755210900	32.759999	-0.23	-0.70	32.979999	32.979999	32.659999	16235
1755124500	32.99	-0.15	-0.45	33.229999	33.229999	32.8601	51361
1755038100	33.1406	0.48	1.48	32.729999	33.15	32.61	11180
1754951700	32.658299	-0.2	-0.61	32.75	33.1288	32.6492	24604
1754692500	32.8585	0.04	0.13	32.96	33.189999	32.6501	36215
1754606100	32.8174	0.12	0.36	33.42	33.549999	32.501199	38918
1754519700	32.7002	0.75	2.34	32.15	32.71	32.15	183869
1754433300	31.9531	-0.07	-0.22	32.18	32.299999	31.8	15982
1754346900	32.0227	0.63	2.02	31.7	32.15	31.7	37058
1754087700	31.3901	-1.07	-3.29	32	32	31.28	32524
1754001300	32.4595	0.04	0.13	33.07	33.07	32.42	34535
1753914900	32.4162	-0.19	-0.58	32.61	32.749899	32.317999	23034
1753828500	32.6053	-0.13	-0.39	32.729999	32.729999	32.29	19946
1753742100	32.7346	0.27	0.82	32.61	32.7346	32.38	21667
1753482900	32.4682	0.19	0.58	32.229999	32.77	32.229999	74458
1753396500	32.28	0.02	0.05	32.299999	32.43	32.03	31412
1753310100	32.2638	0.29	0.90	32.009999	32.35	31.902	20303
1753223700	31.9749	-0.29	-0.88	32.13	32.159999	31.47	25693
1753137300	32.259999	0.14	0.44	32.42	32.4983	32.21	34357
1752878100	32.1195	0.16	0.51	32.11	32.159999	31.93	26248
1752791700	31.955	0.18	0.58	31.77	31.99	31.67	3577
1752705300	31.7712	-0.02	-0.06	31.89	31.89	31.1	13646
1752618900	31.79	0.24	0.76	31.71	31.7969	31.64	9869
1752532500	31.55	0.63	2.04	30.86	31.55	30.86	17685
1752273300	30.92	-0.46	-1.47	31.09	31.35	30.898	25700
1752186900	31.38	-0.3	-0.95	31.67	31.67	31.08	7249
1752100500	31.68	0.4	1.28	31.47	31.7081	31.3	7410
1752014100	31.28	-0.16	-0.51	31.36	31.47	31.21	5902
1751927700	31.44	-0.1	-0.32	31.51	31.7	31.09	5847
1751576640	31.54	0.28	0.90	31.26	31.87	31.26	25446
1751495700	31.26	0.24	0.77	31.02	31.2685	30.805	11024
1751409300	31.02	-0.7	-2.19	31.65	31.65	30.68	22912
1751322900	31.715	0.07	0.21	31.71	31.88	31.6	20492
1751063700	31.65	0.18	0.57	31.49	31.6899	31.06	68519
1750977300	31.47	0.69	2.24	31.06	31.47	30.878	30306
1750890900	30.78	-0.16	-0.52	31.02	31.28	30.78	3883
1750804500	30.94	0.7	2.31	30.46	31.49	30.46	15101
1750718100	30.24	0.24	0.80	29.86	30.31	29.75	4056
1750458900	30	-0.32	-1.04	30.32	30.395	29.98	6943
1750286100	30.3151	0.02	0.05	30.41	30.5	30.2146	4761
1750199700	30.3	-0.25	-0.82	30.48	30.55	30.2158	8292
1750113300	30.55	0.53	1.77	30.32	30.58	30.32	16815
1749854100	30.02	-0.46	-1.51	30.2	30.38	29.97	9301
1749767700	30.48	0.04	0.11	30.45	30.6	30.37	10532
1749681300	30.445	-0.03	-0.10	30.58	30.73	30.432	15530
1749594900	30.475	0.03	0.08	30.46	30.49	30.2829	16941
1749508500	30.45	0.13	0.43	30.39	30.55	30.245	12097
1749249300	30.32	0.45	1.51	29.87	30.38	29.87	9900
1749162900	29.87	0.07	0.23	29.8	30.44	29.8	14307
1749076500	29.8	0.23	0.79	29.57	29.82	29.55	5940
1748990100	29.5656	0.23	0.77	29.34	29.6299	29.28	53376
1748903700	29.34	0.37	1.28	28.97	29.34	28.72	3058
1748644500	28.97	0.25	0.87	28.72	28.97	28.44	6692
1748558100	28.72	-0.33	-1.14	29.06	29.15	28.72	24433
1748471700	29.05	-0.22	-0.75	29.27	29.33	29.05	21440
1748385300	29.27	0.77	2.70	28.96	29.3599	28.96	10269
1748039700	28.5	-0.33	-1.14	28.38	28.735	28.12	14621
1747953300	28.83	0.12	0.42	28.62	29.1	28.62	12233
1747866900	28.71	-0.48	-1.64	28.9	29.06	28.6	8648
1747780500	29.19	-0.02	-0.07	29.22	29.26	28.97	25490
1747694100	29.21	-0.1	-0.33	28.67	29.21	28.67	8618
1747434900	29.3054	0.1	0.33	29.34	29.3699	29.145	9499
1747348500	29.21	-0.26	-0.88	29.46	29.46	29.1	8826
1747262100	29.47	0.44	1.52	29.41	29.55	29.17	8390
1747175700	29.03	0.63	2.20	28.41	29.1	28.41	8380
1747089300	28.405	1.42	5.24	28	28.65	28	9626
1746830100	26.9895	-0.11	-0.41	27.31	27.31	26.7714	3456
1746743700	27.1	0.75	2.85	26.99	27.23	26.83	7295
1746657300	26.35	-0.04	-0.15	26.38	26.6002	26.35	1568
1746570900	26.39	-0.35	-1.32	26.15	26.47	26.15	7458
1746484500	26.743	0	0.00	26.6	26.87	26.6391	3884
1746225300	26.743	0.77	2.98	26.37	26.8988	26.37	20205
1746138900	25.97	0.33	1.29	26	26.34	25.9	4156
1746052500	25.64	-0.11	-0.43	25.44	25.64	24.95	20110
1745966100	25.75	0.16	0.61	25.59	25.7698	25.59	1073
1745879700	25.5931	0.1	0.39	25.49	25.6971	25.25	5722
1745620500	25.4932	0.35	1.40	25.23	25.53	25.2034	2781
1745534100	25.14	1.04	4.32	24.33	25.14	23.96	3761
1745447700	24.1	1.21	5.26	24.26	24.45	23.96	5835
1745361300	22.8947	0.27	1.21	22.89	23.14	22.7512	4229
1745274900	22.62	-0.59	-2.55	23.17	23.17	22.35	11165
1744929300	23.2123	-0.25	-1.06	23.61	23.61	23.1417	6496
1744842900	23.46	-0.48	-2.02	23.74	23.74	23.09	3679
1744756500	23.9445	0.01	0.06	23.97	24.05	23.8	6620
1744670100	23.93	-0.04	-0.17	24.49	24.49	23.68	13174
1744410900	23.97	0.47	2.00	23.63	23.97	23.26	15714
1744324500	23.5	-0.67	-2.77	24.09	24.09	22.9	6834
1744238100	24.17	2.58	11.95	21.59	24.41	21.59	9305
1744151700	21.59	-0.59	-2.66	23	23.52	21.5	28777
1744065300	22.18	0.07	0.32	21.54	22.69	20.815	30143
1743806100	22.11	-1.28	-5.48	22.55	22.59	21.75	49196
1743719700	23.3921	-2.02	-7.94	24.75	24.75	23.15	47542
1743633300	25.41	0.38	1.52	25.02	25.545	24.68	16681
1743546900	25.03	0.5	2.04	24.53	25.03	24.45	3131
1743460500	24.53	-0.38	-1.54	24.52	24.57	23.9293	15624
1743201300	24.9145	-0.91	-3.51	25.57	25.57	24.85	10238
1743114900	25.82	-0.2	-0.77	25.84	25.98	25.7	3788
1743028500	26.02	-0.98	-3.63	26.9	26.9	26.02	8055
1742942100	27	0.15	0.56	26.92	27	26.85	6767
1742855700	26.85	0.84	3.21	26.48	26.85	26.31	4492
1742596500	26.0145	0.18	0.71	25.38	26.0359	25.38	6685
1742510100	25.83	-0.07	-0.25	25.75	26.14	25.65	8303
1742423700	25.8956	0.5	1.95	25.6	26.03	25.56	5053
1742337300	25.4	-0.6	-2.30	26	26	25.18	76698
1742250900	25.9968	0.18	0.69	25.84	26.15	25.82	4842
1741991700	25.8193	0.8	3.19	25.46	25.83	25.46	5610
1741905300	25.02	-0.86	-3.32	25.75	25.75	25	7837
1741818900	25.88	0.53	2.09	26.05	26.05	25.605	6483
1741732500	25.35	0.39	1.56	25.06	25.61	24.9	34816
1741646100	24.96	-1.4	-5.30	25.53	25.59	24.85	30652
1741390500	26.3563	0.06	0.21	26.35	26.505	25.6595	14049
1741304100	26.3	-1.41	-5.09	26.8	27.2613	26.3	11107
1741217700	27.71	0.54	1.99	27.35	27.75	27.0189	33773
1741131300	27.17	0.07	0.26	26.83	27.58	26.3	31850
1741044900	27.1002	-1.05	-3.73	28.44	28.47	27.01	66288
1740785700	28.15	0.3	1.08	27.719	28.15	27.5	44295
1740699300	27.85	-0.99	-3.43	29.13	29.17	27.84	27058
1740612900	28.84	0.37	1.30	28.86	29.19	28.73	11745
1740526500	28.47	-0.53	-1.83	28.79	28.85	28.1407	49787
1740440100	29	-0.67	-2.26	29.7	29.7	28.83	20153
1740180900	29.67	-0.96	-3.13	30.69	30.69	29.66	13191
1740094500	30.63	-0.58	-1.86	30.8	30.8	30.255	12865
1740008100	31.21	-0.3	-0.95	31.48	31.65	31.09	24227
1739921700	31.51	0.27	0.86	31.56	31.56	31.31	17269
1739576100	31.24	-0.06	-0.19	31.31	31.6	31	12062
1739489700	31.3	0.45	1.46	30.95	31.31	30.71	9140
1739403300	30.85	0.03	0.10	30.53	30.8792	30.425	6723
1739316900	30.82	-0.23	-0.74	30.76	30.93	30.62	14799
1739230500	31.05	0.55	1.80	30.63	31.06	30.63	20801
1738971300	30.5	-0.12	-0.39	30.81	30.948	30.4329	15023
1738884900	30.62	-0.03	-0.10	30.8	31	30.42	49818
1738798500	30.65	0.26	0.86	30.38	30.65	30.28	3581
1738712100	30.39	0.6	2.01	30.03	30.39	30.03	4129
1738625700	29.79	-0.31	-1.03	29.4	29.97	29.37	39982
1738366500	30.1	0.09	0.30	30.28	30.28	30	1173
1738280100	30.01	-0.06	-0.20	29.99	30.1295	29.76	3387
1738193700	30.07	-0.2	-0.66	30.29	30.29	29.85	3996
1738107300	30.27	1.02	3.49	30.21	30.27	29.185	7063
1738020900	29.25	-1.1	-3.61	29.02	29.7195	28.94	94552
1737761700	30.345	-0.11	-0.34	30.56	30.67	30.322	28990
1737675300	30.45	0	0.00	30.45	30.45	30.45	0
1737588900	30.45	0.33	1.10	30.22	30.549	30.185	10856
1737502500	30.12	0.62	2.10	29.695	30.12	29.4863	10065
1737156900	29.5	0.05	0.17	29.59	29.62	29.35	5901
1737070500	29.45	0.37	1.27	29.24	29.45	29.1	7775
1736984100	29.08	0.74	2.61	29.09	29.12	28.79	48681
1736897700	28.34	0.1	0.35	28.54	28.63	28.23	6881
1736811300	28.24	-0.31	-1.09	28.05	28.24	27.9	8844
1736552100	28.55	-0.3	-1.04	28.4134	28.64	28.215	11042
1736379300	28.85	-0.03	-0.10	28.82	28.97	28.6495	8614
1736292900	28.88	-0.69	-2.33	29.59	29.59	28.83	12445
1736206500	29.57	0.48	1.65	29.598	29.74	29.43	12385
1735947300	29.09	0.69	2.43	28.82	29.09	28.6697	9778
1735860900	28.4	-0.03	-0.11	28.47	28.76	28.2	17476
1735688100	28.43	-0.28	-0.98	29.01	29.01	28.4	4751
1735601700	28.71	-0.42	-1.44	28.75	28.84	28.34	13288
1735342500	29.13	-0.44	-1.49	29.5	29.5	28.865	7776
1735256100	29.57	-0.07	-0.24	29.64	29.64	29.3467	3405
1735077840	29.64	0.43	1.47	29.33	29.64	29.33	2101
1734996900	29.21	0.05	0.17	29.19	29.23	28.97	25709
1734737700	29.16	0.29	1.00	28.55	29.41	28.54	3630
1734651300	28.87	0	0.00	29.27	29.27	28.81	8039
1734564900	28.87	-1.22	-4.05	30.11	30.15	28.81	39088
1734478500	30.09	-0.27	-0.89	30	30.2	29.96	9962
1734392100	30.36	0.51	1.71	30.02	30.37	30	12338
1734132900	29.85	0.06	0.20	30.035	30.05	29.66	8683
1734046500	29.79	-0.2	-0.67	29.81	29.95	29.79	3820
1733960100	29.99	0.6	2.04	29.67	29.9925	29.54	6601
1733873700	29.39	-0.42	-1.41	29.8	29.9398	29.25	7797
1733787300	29.81	-0.32	-1.06	30.15	30.17	29.65	28402
1733528100	30.13	0.26	0.87	29.96	30.15	29.96	2895
1733441700	29.87	-0.03	-0.10	29.885	29.99	29.845	6582
1733355300	29.9	1.01	3.50	29.455	29.9	29.455	8700
1733268900	28.89	0.26	0.91	28.63	28.89	28.53	5347
1733182500	28.63	0.4	1.42	28.5	28.71	28.5	14514
1732917840	28.23	0.21	0.75	28.19	28.255	28.19	373
1732750500	28.0206	-0.44	-1.56	28.48	28.48	27.9429	6261
1732664100	28.4651	0.14	0.48	28.43	28.48	28.4	4040
1732577700	28.33	0.03	0.11	28.66	28.72	28.26	7764
1732318500	28.3	0.2	0.71	28.23	28.3	28.19	6860
1732232100	28.1	0.54	1.96	27.88	28.11	27.7893	1539
1732145700	27.56	-0.05	-0.18	27.41	27.56	27.195	1141
1732059300	27.61	0.49	1.81	27.15	27.61	27.13	1172
1731972900	27.12	-0.02	-0.07	27.21	27.29	27.04	2696
1731713700	27.14	-0.64	-2.30	27.63	27.63	26.985	2282
1731627300	27.78	-0.25	-0.89	28.01	28.01	27.78	2159
1731540900	28.03	0.1	0.36	28.04	28.289	28	24496
1731454500	27.93	-0.07	-0.25	28.01	28.06	27.85	2910
1731368100	28	0.1	0.36	27.9	28	27.7928	7745
1731108900	27.9	0.03	0.11	27.87	27.9	27.73	6090
1731022500	27.87	0.56	2.05	27.32	27.93	27.32	2026
1730936100	27.31	0.86	3.25	27.16	27.335	27.16	556
1730849700	26.45	0.56	2.16	25.98	26.58	25.98	5304
1730763300	25.89	-0.1	-0.37	26	26.03	25.85	8457
1730500500	25.985	0.2	0.76	25.92	26.1	25.892	920
1730414100	25.79	-0.68	-2.57	26.35	26.35	25.77	729
1730327700	26.4711	-0.25	-0.93	26.65	26.77	26.4711	4805
1730241300	26.72	0.31	1.15	26.4	26.72	26.4	10670
1730154900	26.415	0	0.02	26.61	26.61	26.415	11307
1729895700	26.41	0.25	0.96	26.36	26.61	26.36	3766
1729809300	26.16	0.36	1.38	26.12	26.16	26.07	816
1729722900	25.8044	-0.5	-1.91	26.31	26.31	25.77	1853
1729636500	26.308	-0.04	-0.15	26.2	26.33	26.2	974
1729550100	26.3466	0.06	0.23	26.29	26.41	26.22	461
1729290900	26.2853	0.02	0.07	26.44	26.44	26.2853	23
1729204500	26.2673	0.2	0.76	26.4	26.44	26.2673	1521
1729118100	26.0692	0	0.01	26.18	26.18	25.88	4593
1729031700	26.0659	-0.53	-1.99	26.67	26.67	25.86	3006
1728945300	26.595	0.25	0.95	26.55	26.7	26.49	548
1728686100	26.345	0.08	0.31	26.26	26.3645	26.26	3380
1728599700	26.2624	0.17	0.65	26.14	26.31	26.14	927
1728513300	26.092	0.34	1.33	25.83	26.092	25.83	1939
1728426900	25.7494	0.4	1.60	25.7	25.7494	25.68	762
1728340500	25.345	-0.2	-0.78	25.55	25.55	25.3271	5484
1728081300	25.5451	0.44	1.76	25.5	25.5451	25.23	1223
1727994900	25.1023	0.02	0.07	25.08	25.17	25.03	595
1727908500	25.085	0.19	0.78	24.98	25.1199	24.98	4864
1727822100	24.8916	-0.51	-2.01	25.45	25.45	24.7999	3716
1727735520	25.4028	0.02	0.09	25.31	25.4028	25.24	2703
1727476500	25.3798	-0.25	-0.97	25.71	25.71	25.3798	4669
1727390100	25.629	0.21	0.82	25.785	25.785	25.435	2554
1727303700	25.4208	0.07	0.29	25.45	25.48	25.41	5059
1727217300	25.3466	0.15	0.59	25.38	25.38	25.04	2744
1727130900	25.1973	0.12	0.49	25.1	25.1973	25.1	4895
1726871700	25.0745	-0.02	-0.06	25.09	25.09	25.0745	168
1726785300	25.09	0.69	2.84	24.93	25.19	24.93	4797
1726698900	24.3978	-0.09	-0.35	24.3917	24.5	24.3917	963
1726612500	24.4833	-0.05	-0.22	24.78	24.78	24.42	3622
1726526100	24.5362	-0.09	-0.37	24.63	24.63	24.3413	3427
1726266900	24.6284	0.1	0.39	24.61	24.65	24.58	337
1726180500	24.5325	0.28	1.14	24.62	24.62	24.5325	188
1726094100	24.2548	0.7	2.98	23.58	24.2548	23.58	1030
1726007700	23.5534	0.33	1.43	23.31	23.5534	23.31	276
1725921300	23.2206	0.43	1.87	23.16	23.2206	23.06	1197
1725662100	22.7943	-0.71	-3.01	23.5	23.5	22.78	1019
1725575700	23.5024	0.07	0.28	23.44	23.61	23.44	654
1725489300	23.4363	-0.09	-0.39	23.32	23.47	23.32	225
1725402900	23.5279	-1.04	-4.22	24.15	24.15	23.5279	1693
1725057300	24.565	0.31	1.30	24.58	24.58	24.34	545
1724970900	24.2501	-0.06	-0.26	24.39	24.7	24.2501	2300
1724884500	24.3124	-0.32	-1.31	24.48	24.48	24.19	1247
1724798100	24.6347	0.02	0.07	24.58	24.635	24.58	297
1724711700	24.6173	-0.35	-1.41	24.84	25	24.58	609
1724452500	24.97	0.36	1.48	24.91	25	24.72	574
1724366100	24.6059	-0.62	-2.46	25.35	25.35	24.6059	4832
1724279700	25.2258	0.1	0.40	25.13	25.24	25.12	2907
1724193300	25.125	-0.01	-0.04	25.2	25.3	25.11	2089
1724106900	25.1338	0.33	1.33	24.86	25.1338	24.71	1829
1723847700	24.8044	0.06	0.23	24.71	24.81	24.71	1510
1723761300	24.7475	0.68	2.81	24.46	24.75	24.46	7276
1723674900	24.0716	0.14	0.57	24.15	24.15	23.8	1136
1723588500	23.9362	0.73	3.14	23.63	23.9362	23.63	4272
1723502100	23.2066	0.01	0.06	23.41	23.41	23.19	1770
1723242900	23.1927	0.22	0.97	23.01	23.24	23.01	294
1723156500	22.9692	0.81	3.66	22.49	22.9692	22.49	403
1723070100	22.158	-0.26	-1.17	23.04	23.04	22.158	813
1722983700	22.4206	0.37	1.66	22.33	22.63	22.32	430
1722897300	22.0545	-0.72	-3.16	22.22	22.22	21.82	4355
1722638100	22.7737	-0.78	-3.33	23.01	23.01	22.5	4718
1722551700	23.558	-0.83	-3.41	24.51	24.6205	23.3772	14640
1722465300	24.3898	0.93	3.95	24.18	24.3898	24.18	3442
1722378900	23.4636	-0.59	-2.46	24.19	24.29	23.39	44664
1722292500	24.055	0.01	0.03	24.24	24.265	23.94	29244
1722033300	24.0483	0.14	0.60	24.23	24.23	23.93	3667
1721946900	23.905	-0.08	-0.33	24	24.19	23.78	8941
1721860500	23.9837	-1.28	-5.08	24.7536	24.7536	23.9837	9607
1721774100	25.2669	0.34	1.35	25.18	25.35	25.18	2951
1721687700	24.9304	0.31	1.24	25	25.03	24.9304	1697
1721428500	24.6251	-0.18	-0.71	24.81	24.83	24.6251	25156