AB Corporate Bond ETF【EYEG】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	-0.35	-0.98814229249	35.42	35.4253	35.07	279	35.24738309	SP
4	-0.28	-0.792079207921	35.35	35.4253	34.8	306	35.09475303	SP
12	-0.12	-0.341005967604	35.19	35.68	34.8	182	35.2505251	SP
26	-0.94	-2.61038600389	36.01	36.46	34.8	1216	35.77897599	SP
52	-0.1	-0.284333238556	35.17	36.63	34.8	946	35.85679519	SP
156	-0.13	-0.369318181818	35.2	37.24	33.92	995	35.79615902	SP
260	-0.13	-0.369318181818	35.2	37.24	33.92	995	35.79615902	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
1780698900	35.07	-0.19	-0.54	35.14	35.15	35.07	35
1780612500	35.26	0.06	0.18	35.25	35.26	35.25	22
1780526100	35.195	-0.08	-0.22	35.16	35.195	35.16	53
1780439700	35.2722	0.03	0.08	35.32	35.32	35.2722	22
1780353300	35.245	-0.18	-0.51	35.17	35.245	35.17	1271
1780094100	35.4253	0.04	0.11	35.42	35.4253	35.42	28
1780007700	35.3847	0.09	0.26	35.29	35.3847	35.29	234
1779921300	35.2916	0.03	0.09	35.28	35.2916	35.28	14
1779834900	35.2597	0.09	0.27	35.29	35.29	35.2597	109
1779489300	35.165	0.06	0.17	35.17	35.17	35.095	174
1779402900	35.105	0.07	0.19	34.93	35.105	34.93	9
1779316500	35.0398	0.22	0.64	34.83	35.0398	34.83	9
1779230100	34.8173	-0.16	-0.46	34.83	34.83	34.8	12
1779143700	34.977	-0.02	-0.04	35.01	35.01	34.97	3346
1778884500	34.9925	-0.2	-0.57	35	35	34.9925	14
1778798100	35.1934	-0.01	-0.03	35.25	35.25	35.1934	9
1778711700	35.2036	0.01	0.02	35.16	35.2036	35.16	135
1778625300	35.1954	-0.1	-0.28	35.18	35.1954	35.18	16
1778538900	35.2952	-0.07	-0.21	35.335	35.34	35.2952	315
1778279700	35.37	0.11	0.33	35.35	35.37	35.35	18
1778193300	35.255	-0.13	-0.37	35.46	35.46	35.255	34
1778106900	35.3876	0.16	0.46	35.35	35.3876	35.35	21
1778020500	35.2242	0.1	0.28	35.16	35.2242	35.16	45
1777934100	35.125	-0.11	-0.30	35.19	35.19	35.125	15
1777674900	35.2322	-0.07	-0.20	35.19	35.2322	35.19	28
1777588500	35.302	0.03	0.09	35.3	35.36	35.3	111
1777502100	35.27	-0.15	-0.42	35.34	35.34	35.27	9
1777415700	35.42	-0.03	-0.07	35.35	35.42	35.35	10
1777329300	35.445	-0.08	-0.24	35.47	35.47	35.445	109
1777070100	35.5287	0.05	0.13	35.44	35.5287	35.44	25
1776983700	35.4835	-0.1	-0.29	35.555	35.57	35.4835	306
1776897300	35.585	0.07	0.21	35.59	35.61	35.585	156
1776810900	35.511	-0.12	-0.33	35.58	35.61	35.511	311
1776724500	35.63	0	0.00	35.65	35.65	35.63	13
1776465300	35.63	0.16	0.46	35.68	35.68	35.63	18
1776378900	35.4683	-0.11	-0.32	35.58	35.58	35.4683	15
1776292500	35.5813	-0.01	-0.02	35.54	35.65	35.54	1573
1776206100	35.59	0.09	0.26	35.49	35.59	35.49	580
1776119700	35.4967	0.13	0.37	35.33	35.4967	35.33	118
1775860500	35.365	-0.09	-0.24	35.41	35.41	35.365	10
1775774100	35.45	0.03	0.08	35.36	35.45	35.36	17
1775687700	35.4211	0.12	0.34	35.56	35.56	35.41	119
1775601300	35.302	0.03	0.10	35.23	35.302	35.155	24
1775514900	35.2676	-0.05	-0.13	35.27	35.27	35.2676	40
1775169300	35.315	0.13	0.38	35.11	35.315	35.11	15
1775082900	35.18	-0.14	-0.40	35.18	35.18	35.18	44
1774996500	35.3229	0.21	0.59	35.22	35.3229	35.22	107
1774910100	35.115	0.18	0.50	35.16	35.16	35.115	42
1774650900	34.9391	-0.05	-0.15	34.9391	34.9391	34.9391	59
1774564500	34.9907	-0.22	-0.62	34.9907	34.9907	34.9907	7
1774478100	35.21	0.1	0.28	35.22	35.22	35.21	20
1774391700	35.11	-0.08	-0.22	35.02	35.11	35.02	43
1774305300	35.188	0.22	0.64	35.13	35.188	35.13	135
1774046100	34.9646	-0.35	-0.98	35.04	35.04	34.9646	29
1773959700	35.31	0.08	0.21	35.31	35.31	35.31	7
1773873300	35.235	-0.11	-0.30	35.235	35.235	35.235	2
1773786900	35.34	0.17	0.47	35.34	35.34	35.34	65
1773700500	35.175	0.14	0.40	35.21	35.21	35.175	22
1773441300	35.035	-0.09	-0.26	35.19	35.19	35.035	364
1773354900	35.125	-0.17	-0.48	35.125	35.125	35.125	8
1773268500	35.295	-0.26	-0.72	35.295	35.295	35.295	10
1773182100	35.55	-0.18	-0.50	35.63	35.63	35.53	582
1773095700	35.73	0.14	0.38	35.54	35.73	35.54	155
1772840100	35.5937	-0.04	-0.12	35.5937	35.5937	35.5937	91
1772753700	35.635	-0.11	-0.31	35.68	35.68	35.635	42
1772667300	35.745	-0.01	-0.01	35.76	35.7601	35.745	537
1772580900	35.75	-0.01	-0.04	35.59	35.75	35.59	22
1772494500	35.7646	-0.28	-0.78	35.74	35.7646	35.74	11
1772235300	36.045	0	0.00	36.08	36.08	36.045	7
1772148900	36.045	0	0.00	36.05	36.05	36.045	12
1772062500	36.045	-0.01	-0.01	36.045	36.045	36.045	10
1771976100	36.05	-0.03	-0.08	36.05	36.05	36.05	41
1771889700	36.08	-0.02	-0.06	36.08	36.08	36.08	12
1771630500	36.1	0.02	0.05	36.07	36.1	36.06	223
1771544100	36.0808	0.02	0.06	36.0808	36.0808	36.0808	17
1771457700	36.06	-0.04	-0.11	36.09	36.09	36.06	16
1771371300	36.1	0.05	0.12	36.12	36.12	36.1	13
1771025700	36.055	0.11	0.31	36.06	36.06	36.055	143
1770939300	35.945	0.13	0.38	35.945	35.945	35.945	4
1770852900	35.81	-0.06	-0.15	35.81	35.81	35.81	9
1770766500	35.865	0.09	0.24	35.865	35.865	35.865	10
1770680100	35.78	0.04	0.10	35.77	35.78	35.77	588
1770420900	35.745	-0.01	-0.03	35.8	35.8	35.745	20
1770334500	35.755	0.14	0.38	35.72	35.755	35.72	24
1770248100	35.62	-0.06	-0.17	35.62	35.62	35.62	35
1770161700	35.68	-0.01	-0.01	35.62	35.68	35.62	10
1770075300	35.685	-0.18	-0.51	35.685	35.685	35.685	10
1769816100	35.8683	0.01	0.04	35.935	35.935	35.8683	16
1769729700	35.855	0	0.01	35.855	35.855	35.855	8
1769643300	35.85	-0.01	-0.03	35.85	35.85	35.85	7
1769556900	35.86	-0.05	-0.14	35.87	35.87	35.86	12
1769470500	35.91	0.02	0.06	35.96	35.96	35.91	108
1769211300	35.89	0.04	0.11	35.818	35.89	35.81	206
1769124900	35.85	0.11	0.29	35.85	35.85	35.85	14
1769038500	35.745	0.08	0.22	35.725	35.84	35.725	4306
1768952100	35.6648	-0.19	-0.52	35.6648	35.6648	35.6648	5
1768606500	35.85	-0.06	-0.17	35.87	35.87	35.85	147
1768520100	35.91	-0.03	-0.09	35.97	35.97	35.91	146
1768433700	35.9406	0.09	0.25	35.87	35.9406	35.87	131
1768347300	35.85	0.06	0.17	35.88	35.88	35.85	518
1768260900	35.79	-0.03	-0.07	35.79	35.79	35.79	10
1768001700	35.815	0.06	0.17	35.82	35.82	35.815	9
1767915300	35.755	-0.08	-0.22	35.77	35.77	35.755	258
1767828900	35.835	0.11	0.31	35.86	35.87	35.835	121
1767742500	35.725	-0.02	-0.06	35.78	35.78	35.725	24
1767656100	35.745	0.03	0.10	35.78	35.78	35.745	36
1767396900	35.71	-0.06	-0.16	35.77	35.77	35.71	126
1767224100	35.769	-0.27	-0.74	35.85	35.85	35.769	1607
1767137700	36.035	-0.03	-0.07	36.04	36.04	36.035	1109
1767051300	36.06	0.04	0.10	36.05	36.06	36.0299	441
1766792100	36.025	0.02	0.04	36.07	36.07	36.025	33
1766613840	36.01	0.11	0.32	35.98	36.01	35.98	18
1766532900	35.895	0.02	0.06	35.86	35.895	35.8599	431
1766446500	35.875	-0.05	-0.13	35.89	35.89	35.875	379
1766187300	35.92	-0.01	-0.03	35.93	36	35.92	6161
1766100900	35.93	0.08	0.22	35.96	35.96	35.93	156
1766014500	35.85	-0.02	-0.06	35.85	35.87	35.83	31401
1765928100	35.87	0.09	0.25	35.84	35.89	35.81	858
1765841700	35.78	-0.02	-0.06	35.89	35.89	35.7701	13779
1765582500	35.8	-0.12	-0.33	35.77	36.46	35.71	69170
1765496100	35.9182	-0.05	-0.14	36.02	36.105	35.9182	2675
1765409700	35.97	0.12	0.33	35.88	35.97	35.88	737
1765323300	35.85	-0.05	-0.13	35.95	35.95	35.85	1020
1765236900	35.895	-0.04	-0.10	35.92	35.92	35.8301	867
1764977700	35.93	-0.05	-0.13	36.01	36.01	35.93	264
1764891300	35.9772	-0.06	-0.15	36.01	36.01	35.9772	44
1764804900	36.033	0.06	0.18	36.01	36.033	36.01	96
1764718500	35.9694	0.04	0.12	36	36	35.94	14410
1764632100	35.926	-0.31	-0.87	35.91	35.926	35.91	47
1764367440	36.2398	-0.04	-0.10	36.27	36.27	36.2398	4321
1764200100	36.275	0.1	0.29	36.19	36.275	36.19	280
1764113700	36.17	0.07	0.19	36.17	36.17	36.17	127
1764027300	36.1	0.15	0.40	36.0448	36.1	36.0448	351
1763768100	35.955	0.07	0.20	35.95	35.98	35.95	212
1763681700	35.885	0.04	0.13	35.94	35.94	35.885	197
1763595300	35.84	-0.03	-0.08	35.9	35.9	35.84	433
1763508900	35.87	0.02	0.04	35.87	35.87	35.86	706
1763422500	35.855	0.02	0.06	35.87	35.87	35.855	31
1763163300	35.8319	-0.11	-0.30	35.89	35.89	35.8319	123
1763076900	35.94	-0.13	-0.36	35.98	36.01	35.92	14281
1762990500	36.07	-0.03	-0.08	36.08	36.08	36.07	14
1762904100	36.1	0.13	0.35	36.12	36.12	36.1	12
1762817700	35.975	0.02	0.04	35.98	35.98	35.975	8
1762558500	35.96	-0.07	-0.18	35.97	35.97	35.96	205
1762472100	36.025	0.13	0.38	36.025	36.025	36.025	14
1762385700	35.89	-0.08	-0.21	35.94	35.94	35.89	322
1762299300	35.965	0.02	0.06	35.9709	35.9709	35.965	1272
1762212900	35.945	-0.21	-0.58	35.921	36.05	35.921	2062
1761950100	36.1537	-0.11	-0.29	36.18	36.18	36.1537	243
1761863700	36.26	-0.12	-0.32	36.34	36.34	36.26	1084
1761777300	36.375	-0.18	-0.48	36.51	36.51	36.375	40
1761690900	36.55	-0.03	-0.08	36.52	36.55	36.52	153
1761604500	36.58	0.09	0.25	36.46	36.63	36.46	14024
1761345300	36.49	0.07	0.18	36.52	36.52	36.49	11
1761258900	36.4235	-0.07	-0.18	36.47	36.47	36.4235	13
1761172500	36.4904	0.03	0.08	36.4904	36.4904	36.4904	11
1761086100	36.4616	0.03	0.07	36.51	36.51	36.4616	8
1760999700	36.435	0.08	0.21	36.44	36.44	36.435	20
1760740500	36.36	0.03	0.10	36.35	36.36	36.33	109
1760654100	36.325	0.02	0.04	36.28	36.325	36.28	13
1760567700	36.31	0.03	0.08	36.31	36.31	36.31	9
1760481300	36.2802	0.07	0.18	36.29	36.29	36.2802	19
1760394900	36.215	0.06	0.18	36.16	36.215	36.16	14
1760135700	36.1517	0.1	0.28	36.14	36.1517	36.14	48
1760049300	36.05	-0.07	-0.19	36.06	36.06	36.05	10
1759962900	36.12	-0.02	-0.06	36.15	36.19	36.12	2851
1759876500	36.14	0.05	0.15	36.13	36.22	36.13	599
1759790100	36.085	-0.09	-0.25	36.085	36.085	36.085	15
1759530900	36.1746	-0.04	-0.10	36.23	36.23	36.1746	39
1759444500	36.21	0.06	0.17	36.18	36.21	36.18	10
1759358100	36.15	-0.05	-0.14	36.15	36.15	36.15	4
1759271700	36.2	-0.02	-0.06	36.2	36.2	36.2	14
1759185300	36.22	0.11	0.32	36.22	36.22	36.22	26
1758926100	36.1055	0.04	0.10	36.08	36.1055	36.08	90
1758839700	36.07	-0.07	-0.19	36.06	36.07	36.06	6
1758753300	36.14	-0.1	-0.26	36.21	36.21	36.14	20
1758666900	36.235	0.06	0.17	36.21	36.235	36.21	11
1758580500	36.175	-0.07	-0.19	36.24	36.24	36.175	22
1758321300	36.245	0	0.01	36.25	36.25	36.245	18
1758234900	36.24	-0.06	-0.15	36.27	36.27	36.24	19
1758148500	36.295	-0.09	-0.24	36.34	36.34	36.295	46
1758062100	36.3832	0.01	0.04	36.3832	36.3832	36.3832	16
1757975700	36.3694	0.07	0.19	36.41	36.41	36.3694	10
1757716500	36.3	-0.06	-0.15	36.32	36.32	36.3	12
1757630100	36.355	0.17	0.47	36.32	36.42	36.32	800
1757543700	36.185	0.11	0.30	36.16	36.185	36.16	5
1757457300	36.075	-0.08	-0.22	36.075	36.075	36.075	12
1757370900	36.155	0.1	0.28	36.14	36.155	36.14	290
1757111700	36.055	0.19	0.53	36.06	36.06	36.055	21
1757025300	35.865	0.16	0.46	35.78	35.865	35.78	28
1756938900	35.7	0.21	0.58	35.69	35.7	35.69	11
1756852500	35.495	-0.26	-0.73	35.495	35.495	35.495	21
1756506900	35.7577	-0.1	-0.27	35.7577	35.7577	35.7577	10
1756420500	35.855	0.05	0.14	35.85	35.855	35.85	47
1756334100	35.805	0.02	0.06	35.805	35.805	35.805	5
1756247700	35.785	0.01	0.02	35.785	35.785	35.785	12
1756161300	35.7779	-0.05	-0.15	35.79	35.79	35.7779	14
1755902100	35.83	0.23	0.63	35.7701	35.83	35.7701	911
1755815700	35.605	-0.11	-0.29	35.62	35.62	35.605	4
1755729300	35.71	0.02	0.07	35.65	35.71	35.65	3
1755642900	35.685	0.05	0.13	35.7	35.7	35.685	107
1755556500	35.64	-0.03	-0.08	35.68	35.68	35.64	65
1755297300	35.67	-0.04	-0.10	35.68	35.68	35.67	6
1755210900	35.705	-0.09	-0.25	35.73	35.73	35.705	107
1755124500	35.795	0.15	0.41	35.8004	35.8004	35.795	204
1755038100	35.65	-0.01	-0.01	35.61	35.65	35.61	5013
1754951700	35.655	0.05	0.14	35.64	35.76	35.63	4062
1754692500	35.6067	-0.09	-0.26	35.61	35.62	35.6	713
1754606100	35.7008	0.01	0.03	35.72	35.72	35.7008	17
1754519700	35.69	-0.03	-0.07	35.67	35.69	35.64	11532
1754433300	35.715	0.04	0.10	35.69	35.715	35.69	18
1754346900	35.68	0.02	0.04	35.71	35.71	35.68	12
1754087700	35.665	0.12	0.34	35.53	35.665	35.53	857
1754001300	35.545	0	0.01	35.58	35.58	35.545	11
1753914900	35.5405	-0.07	-0.21	35.55	35.6	35.54	550
1753828500	35.615	0.17	0.49	35.61	35.615	35.61	12
1753742100	35.4404	-0.08	-0.24	35.4404	35.4404	35.4404	6
1753482900	35.525	0.1	0.28	35.45	35.525	35.45	18
1753396500	35.4259	-0.02	-0.07	35.39	35.4259	35.39	11
1753310100	35.45	-0.05	-0.15	35.46	35.46	35.45	11
1753223700	35.5041	0.08	0.23	35.5041	35.5041	35.5041	5
1753137300	35.4236	0.13	0.38	35.4236	35.4236	35.4236	21
1752878100	35.29	0.07	0.21	35.29	35.29	35.29	105
1752791700	35.2155	0.04	0.12	35.2155	35.2155	35.2155	5
1752705300	35.175	0.06	0.19	35.175	35.175	35.175	16
1752618900	35.11	-0.12	-0.34	35.3	35.3	35.11	46
1752532500	35.23	0.01	0.03	35.23	35.23	35.23	6
1752273300	35.2203	-0.18	-0.51	35.2203	35.2203	35.2203	7
1752186900	35.4	0.02	0.07	35.4	35.4	35.4	9
1752100500	35.375	0.15	0.43	35.375	35.375	35.375	61
1752014100	35.2227	-0.07	-0.20	35.24	35.24	35.2227	70
1751927700	35.295	-0.18	-0.49	35.3	35.3	35.295	29
1751576640	35.47	-0.06	-0.15	35.46	35.47	35.46	7
1751495700	35.525	0.02	0.07	35.525	35.525	35.525	9
1751409300	35.5	-0.15	-0.41	35.5	35.5	35.5	11
1751322900	35.6471	0.17	0.49	35.6471	35.6471	35.6471	6
1751063700	35.4724	-0.04	-0.11	35.56	35.56	35.4724	13
1750977300	35.51	0.09	0.27	35.51	35.51	35.51	7
1750890900	35.415	-0.03	-0.08	35.415	35.415	35.415	12
1750804500	35.445	0.14	0.40	35.445	35.445	35.445	6
1750718100	35.305	0.08	0.21	35.36	35.36	35.305	39
1750458900	35.23	0.02	0.07	35.23	35.23	35.23	6
1750286100	35.205	0.02	0.07	35.205	35.205	35.205	19
1750199700	35.18	0.1	0.30	35.18	35.18	35.18	8
1750113300	35.075	-0.03	-0.09	35.1	35.1	35.075	12
1749854100	35.1072	-0.18	-0.50	35.23	35.23	35.1072	163
1749767700	35.285	0.17	0.50	35.285	35.285	35.285	19
1749681300	35.11	0.08	0.22	35.06	35.11	35.06	160
1749594900	35.0343	0.06	0.18	35.0343	35.0343	35.0343	25
1749508500	34.97	0.09	0.26	34.91	34.97	34.91	882
1749249300	34.88	-0.17	-0.49	34.97	34.97	34.88	13
1749162900	35.05	-0.09	-0.24	35.17	35.17	35.05	75
1749076500	35.135	0.22	0.63	35.06	35.16	35.06	522
1748990100	34.915	0.01	0.01	34.915	34.915	34.915	9
1748903700	34.91	-0.2	-0.57	34.86	34.91	34.86	10
1748644500	35.1104	0.06	0.16	35.0899	35.1104	35.076	740
1748558100	35.0548	0.17	0.48	35.0548	35.0548	35.0548	2
1748471700	34.8867	-0.09	-0.27	34.87	34.8867	34.87	334
1748385300	34.98	0.24	0.70	34.98	34.98	34.98	2
1748039700	34.7377	0.03	0.08	34.7377	34.7377	34.7377	10
1747953300	34.7093	0.12	0.35	34.63	34.7093	34.63	5
1747866900	34.5895	-0.29	-0.82	34.5895	34.5895	34.5895	12
1747780500	34.875	-0.08	-0.23	34.875	34.875	34.875	2
1747694100	34.955	0.02	0.04	34.71	34.955	34.71	10
1747434900	34.94	0.07	0.20	34.94	34.94	34.94	3
1747348500	34.87	0.19	0.55	34.87	34.87	34.87	6
1747262100	34.68	-0.12	-0.34	34.74	34.74	34.68	14
1747175700	34.7977	0.02	0.05	34.7977	34.7977	34.7977	2
1747089300	34.78	-0.03	-0.09	34.79	34.79	34.78	138
1746830100	34.81	-0.01	-0.01	34.88	34.88	34.81	233
1746743700	34.8152	-0.16	-0.47	34.97	34.97	34.8152	7
1746657300	34.98	0.12	0.34	34.96	34.98	34.96	19
1746570900	34.86	0.05	0.16	34.87	34.87	34.86	7
1746484500	34.805	-0.08	-0.22	34.78	34.81	34.78	308
1746225300	34.88	-0.08	-0.22	34.8736	34.88	34.8736	144
1746138900	34.9582	-0.29	-0.83	35.02	35.03	34.9582	2906
1746052500	35.2505	-0.06	-0.18	35.2505	35.2505	35.2505	8
1745966100	35.315	0.05	0.16	35.315	35.315	35.315	2
1745879700	35.26	0.08	0.23	35.17	35.26	35.17	395
1745620500	35.18	0.2	0.56	35.18	35.18	35.18	6
1745534100	34.985	0.27	0.78	34.91	34.985	34.91	8
1745447700	34.715	0.13	0.38	34.715	34.715	34.715	2
1745361300	34.585	0.07	0.20	34.585	34.585	34.585	6
1745274900	34.515	-0.24	-0.68	34.62	34.63	34.515	2893
1744929300	34.75	-0.05	-0.14	34.75	34.75	34.75	2
1744842900	34.8	0.12	0.34	34.8	34.8	34.8	11
1744756500	34.6816	0.13	0.38	34.6816	34.6816	34.6816	3
1744670100	34.5519	0.19	0.54	34.5519	34.5519	34.5519	6
1744410900	34.3659	-0.06	-0.17	34.19	34.3659	33.92	1621
1744324500	34.4244	-0.48	-1.37	34.42	34.4244	34.42	11
1744238100	34.9017	0.41	1.18	34.1985	34.9017	34.1985	2960
1744151700	34.495	-0.43	-1.22	34.9	34.9	34.495	215
1744065300	34.92	-0.54	-1.52	35.2	35.2	34.92	211
1743806100	35.4593	-0.1	-0.29	35.69	35.69	35.4	8915
1743719700	35.5642	0.05	0.15	35.65	35.65	35.5642	107
1743633300	35.5105	0.03	0.09	35.5	35.5105	35.5	182
1743546900	35.48	-0.06	-0.17	35.54	35.66	35.48	20456
1743460500	35.54	0.06	0.18	35.4497	35.54	35.4497	106
1743201300	35.475	0.18	0.50	35.45	35.475	35.45	21
1743114900	35.2982	-0.05	-0.13	35.33	35.34	35.2982	2103
1743028500	35.345	-0.11	-0.31	35.33	35.345	35.33	10
1742942100	35.455	0.05	0.13	35.41	35.455	35.41	5002
1742855700	35.41	-0.14	-0.38	35.495	35.495	35.41	647
1742596500	35.545	-0.05	-0.14	35.545	35.545	35.545	4
1742510100	35.595	-0.01	-0.01	35.595	35.595	35.595	3
1742423700	35.6	0.15	0.42	35.575	35.6	35.575	647
1742337300	35.4528	0.1	0.29	35.38	35.4528	35.38	3
1742250900	35.35	0.03	0.08	35.39	35.39	35.35	8
1741991700	35.32	-0.03	-0.07	35.37	35.37	35.32	104
1741905300	35.345	0.09	0.24	35.345	35.345	35.345	7
1741818900	35.26	-0.11	-0.31	35.32	35.32	35.26	113
1741732500	35.37	-0.18	-0.49	35.52	35.52	35.3592	2954
1741646100	35.545	0.12	0.34	35.54	35.61	35.54	1584
1741390500	35.425	-0.06	-0.17	35.59	35.59	35.425	112
1741304100	35.485	-0.07	-0.20	35.485	35.485	35.485	9
1741217700	35.555	-0.09	-0.26	35.67	35.67	35.555	132
1741131300	35.6494	-0.16	-0.45	35.73	35.73	35.6494	103
1741044900	35.81	0	0.01	35.73	35.81	35.63	7218
1740785700	35.8062	0.11	0.31	35.77	35.8062	35.77	107
1740699300	35.695	-0.12	-0.32	35.695	35.695	35.695	2
1740612900	35.81	0.08	0.21	35.81	35.81	35.81	5
1740526500	35.735	0.2	0.58	35.735	35.735	35.735	4
1740440100	35.53	0.08	0.21	35.47	35.53	35.47	13
1740180900	35.455	0.14	0.40	35.48	35.48	35.455	102
1740094500	35.315	0.05	0.14	35.3299	35.3299	35.305	2001
1740008100	35.265	0	0.00	35.24	35.265	35.24	134
1739921700	35.265	-0.11	-0.30	35.64	35.64	35.265	2074
1739576100	35.3706	0.1	0.29	35.3706	35.3706	35.3706	101
1739489700	35.27	0.26	0.73	35.25	35.27	35.25	4
1739403300	35.015	-0.15	-0.41	34.94	35.015	34.94	4
1739316900	35.16	-0.07	-0.20	35.11	35.16	35.11	6
1739230500	35.23	0	0.00	35.23	35.23	35.23	91
1738971300	35.23	-0.14	-0.38	35.23	35.23	35.23	4
1738884900	35.365	-0.02	-0.04	35.365	35.365	35.365	37
1738798500	35.38	0.26	0.74	35.36	35.42	35.36	704
1738712100	35.1196	0.01	0.03	35.07	35.14	35.01	14928
1738625700	35.11	-0.07	-0.21	35.17	35.17	35.11	2401
1738366500	35.1841	-0.12	-0.34	35.1841	35.1841	35.1841	5
1738280100	35.305	0.08	0.21	35.32	35.32	35.305	1016
1738193700	35.23	-0.06	-0.17	35.23	35.23	35.23	1
1738107300	35.29	-0.01	-0.01	35.28	35.29	35.25	694
1738020900	35.295	0.19	0.54	35.255	35.295	35.255	3
1737761700	35.105	0.01	0.03	35.03	35.14	35.03	13453
1737675300	35.095	0	0.00	35.095	35.095	35.095	0
1737588900	35.095	-0.05	-0.13	35.16	35.16	35.095	403
1737502500	35.14	0.15	0.41	35.125	35.14	35.125	77
1737156900	34.995	0.01	0.03	35.01	35.01	34.98	234
1737070500	34.9845	0.08	0.24	34.92	34.9845	34.92	16
1736984100	34.9	0.34	0.98	34.94	34.94	34.9	8
1736897700	34.56	0.01	0.01	34.56	34.56	34.56	3
1736811300	34.555	-0.05	-0.14	34.61	34.61	34.555	25
1736552100	34.605	-0.19	-0.55	34.66	34.66	34.605	101
1736379300	34.795	0.09	0.27	34.795	34.795	34.795	14
1736292900	34.7	-0.17	-0.49	34.8	34.8	34.7	13
1736206500	34.87	-0.06	-0.17	34.9	34.9	34.87	55
1735947300	34.93	-0.04	-0.11	35.06	35.06	34.93	55
1735860900	34.97	-0.02	-0.06	35.03	35.03	34.97	37
1735688100	34.99	-0.05	-0.14	34.99	34.99	34.99	4
1735601700	35.04	-0.41	-1.14	35.025	35.04	35.025	119
1735342500	35.445	-0.04	-0.10	35.58	35.58	35.445	2800
1735256100	35.48	0.03	0.10	35.48	35.48	35.48	2
1735077840	35.445	0.06	0.18	35.445	35.445	35.445	2
1734996900	35.38	-0.1	-0.28	35.465	35.465	35.37	308
1734737700	35.48	0.11	0.31	35.45	35.52	35.45	20013
1734651300	35.37	-0.19	-0.55	35.47	35.47	35.37	316
1734564900	35.5648	-0.26	-0.73	35.8	35.87	35.5648	12308
1734478500	35.825	-0.03	-0.07	35.825	35.825	35.825	3
1734392100	35.85	0	0.00	36	36	35.8	23797
1734132900	35.849	-0.1	-0.27	35.83	35.85	35.83	18940
1734046500	35.945	-0.19	-0.53	35.96	35.97	35.945	505
1733960100	36.135	-0.09	-0.23	36.2	36.2	36.135	15315
1733873700	36.22	-0.06	-0.16	36.18	36.22	36.18	2777
1733787300	36.2778	-0.08	-0.21	36.44	36.44	36.2778	7017
1733528100	36.355	0.07	0.21	36.41	36.41	36.26	21911
1733441700	36.28	-0.02	-0.04	36.28	36.28	36.28	9
1733355300	36.295	0.16	0.46	36.22	36.295	36.22	1043
1733268900	36.13	-0.09	-0.23	36.25	36.25	36.13	28722
1733182500	36.215	-0.08	-0.21	36.29	36.29	36.215	2
1732917840	36.2916	0.18	0.51	36.2916	36.2916	36.2916	1
1732750500	36.1075	0.09	0.24	36.1695	36.1695	36.1075	253
1732664100	36.02	-0.07	-0.19	36.02	36.02	36.02	26
1732577700	36.09	0.36	0.99	36.01	36.09	36.01	14980
1732318500	35.735	0.01	0.03	35.735	35.735	35.735	46
1732232100	35.725	-0.02	-0.04	35.725	35.725	35.725	1
1732145700	35.74	-0.08	-0.21	35.74	35.74	35.74	0
1732059300	35.815	0.06	0.16	35.815	35.815	35.815	0
1731972900	35.7561	0.09	0.24	35.69	35.7561	35.69	2
1731713700	35.67	-0.03	-0.08	35.62	35.67	35.62	5
1731627300	35.6977	0	0.01	35.6977	35.6977	35.6977	0
1731540900	35.695	-0.08	-0.21	35.695	35.695	35.695	0
1731454500	35.77	-0.24	-0.67	35.77	35.77	35.77	3
1731368100	36.01	-0.06	-0.17	36.01	36.01	36.01	1
1731108900	36.07	0.11	0.31	36.11	36.11	36.07	102
1731022500	35.9591	0.27	0.76	35.805	35.96	35.805	305
1730936100	35.6884	-0.23	-0.65	35.6	35.6884	35.6	110
1730849700	35.9226	0.11	0.30	35.92	35.9226	35.92	102
1730763300	35.815	0.2	0.55	35.85	35.85	35.815	101
1730500500	35.62	-0.32	-0.88	35.79	35.79	35.62	100
1730414100	35.9366	-0.03	-0.08	35.85	35.94	35.85	302
1730327700	35.965	0.01	0.01	36.09	36.09	35.965	202
1730241300	35.96	0.02	0.06	35.87	35.96	35.87	202
1730154900	35.94	-0.04	-0.11	35.95	35.95	35.94	202
1729895700	35.98	-0.1	-0.26	36.07	36.07	35.98	202
1729809300	36.075	0.12	0.32	36.07	36.075	36.07	202
1729722900	35.96	-0.09	-0.25	35.98	35.98	35.96	202
1729636500	36.05	0	0.00	36.03	36.05	36.03	202
1729550100	36.05	-0.34	-0.92	36.24	36.24	36.05	215
1729290900	36.3854	-0	-0.01	36.4	36.4	36.3854	400
1729204500	36.3894	-0.17	-0.45	36.38	36.3894	36.38	200
1729118100	36.555	0.05	0.14	36.56	36.56	36.555	201
1729031700	36.505	0.27	0.73	36.505	36.505	36.505	0
1728945300	36.24	-0.13	-0.34	36.25	36.29	36.24	206
1728686100	36.3653	0.13	0.35	36.3653	36.3653	36.3653	1
1728599700	36.24	-0.12	-0.32	36.25	36.29	36.24	1830
1728513300	36.355	-0.05	-0.15	36.3847	36.3847	36.34	3832
1728426900	36.4083	0.02	0.05	36.4083	36.4083	36.4083	0
1728340500	36.39	-0.14	-0.38	36.44	36.44	36.39	5
1728081300	36.53	-0.23	-0.61	36.53	36.53	36.53	105
1727994900	36.755	-0.11	-0.28	36.77	36.77	36.755	2
1727908500	36.86	-0.09	-0.23	36.83	36.86	36.83	10030
1727822100	36.945	-0.03	-0.07	36.98	36.98	36.945	100
1727735700	36.97	-0.08	-0.20	37.11	37.11	36.97	440
1727476500	37.045	0.1	0.27	37.01	37.045	37.01	114
1727390100	36.945	0.01	0.03	36.89	36.945	36.89	204
1727303700	36.935	-0.17	-0.44	36.983	36.983	36.935	372
1727217300	37.1	0.04	0.11	37.1	37.1	37.1	28
1727130900	37.06	-0.02	-0.05	37.03	37.06	37.03	2
1726871700	37.08	0.03	0.07	37.05	37.08	37.05	100
1726785300	37.0544	-0.02	-0.04	37.0544	37.0544	37.0544	801
1726698900	37.07	-0.1	-0.27	37.15	37.24	37.07	3317
1726612500	37.17	-0.02	-0.04	37.18	37.18	37.15	200
1726526100	37.185	0.13	0.35	37.185	37.185	37.185	2
1726266900	37.055	0.06	0.18	37.08	37.0899	37.055	2998
1726180500	36.99	0.01	0.03	36.98	36.99	36.96	399
1726094100	36.98	0.01	0.04	36.9328	36.98	36.9328	601
1726007700	36.965	0.13	0.35	36.92	36.965	36.85	1484
1725921300	36.835	0.03	0.08	36.84	36.8517	36.835	603
1725662100	36.805	0.02	0.07	36.83	36.83	36.805	39
1725575700	36.78	0.08	0.23	36.74	36.78	36.725	964
1725489300	36.6963	0.22	0.59	36.6963	36.6963	36.6963	0
1725402900	36.48	-0.03	-0.07	36.465	36.48	36.465	695
1725057300	36.505	-0.1	-0.27	36.67	36.67	36.505	426
1724970900	36.605	-0.04	-0.10	36.605	36.605	36.605	0
1724884500	36.64	-0.05	-0.14	36.7199	36.7199	36.64	880
1724798100	36.69	-0.03	-0.08	36.64	36.69	36.64	200
1724711700	36.7204	-0.01	-0.03	36.69	36.75	36.69	10098
1724452500	36.73	0.16	0.45	36.73	36.75	36.68	2079
1724366100	36.565	-0.16	-0.44	36.53	36.6	36.53	1419
1724279700	36.725	0.09	0.23	36.73	36.75	36.725	900
1724193300	36.64	0.09	0.23	36.64	36.64	36.64	0
1724106900	36.555	0.09	0.23	36.5694	36.57	36.555	2282
1723847700	36.47	0.08	0.22	36.478	36.478	36.47	164
1723761300	36.39	-0.1	-0.27	36.39	36.39	36.36	393
1723674900	36.49	0.15	0.41	36.49	36.49	36.49	100
1723588500	36.34	0.14	0.39	36.36	36.36	36.34	200
1723502100	36.2	0.1	0.26	36.11	36.2	36.1	890
1723242900	36.105	0.15	0.42	36.105	36.105	36.105	0
1723156500	35.9553	-0.03	-0.08	35.94	35.9553	35.94	101
1723070100	35.985	-0.13	-0.36	36.02	36.02	35.985	33
1722983700	36.1141	-0.19	-0.51	36.1141	36.1141	36.1141	1
1722897300	36.3	-0.12	-0.33	36.47	36.47	36.25	2503
1722638100	36.42	0.37	1.01	36.3	36.42	36.3	200
1722551700	36.055	-0.03	-0.10	36.08	36.08	36.055	202
1722465300	36.0896	0.19	0.54	36	36.0896	35.98	3270
1722378900	35.8954	0.06	0.15	35.8954	35.8954	35.8954	0
1722292500	35.84	0.05	0.14	35.84	35.84	35.82	129
1722033300	35.79	0.16	0.46	35.76	35.79	35.76	127
1721946900	35.625	0.04	0.11	35.65	35.65	35.625	100
1721860500	35.5853	-0.06	-0.18	35.67	35.67	35.5853	100
1721774100	35.65	-0.03	-0.08	35.75	35.75	35.65	102
1721687700	35.6783	-0.03	-0.07	35.75	35.75	35.6783	100
1721428500	35.7045	-0.11	-0.30	35.74	35.74	35.7045	712
1721342100	35.8107	-0.1	-0.29	35.87	35.87	35.8107	600
1721255700	35.9152	-0	-0.01	35.9152	35.9152	35.9152	0
1721169300	35.92	0.16	0.45	35.7865	35.92	35.7865	2164
1721082900	35.7583	-0.11	-0.31	35.81	35.81	35.7583	242
1720823700	35.87	0.09	0.25	35.87	35.87	35.87	0
1720737300	35.7803	0.18	0.52	35.83	35.83	35.7803	840
1720650900	35.5968	0.05	0.15	35.5968	35.5968	35.5968	2
1720564500	35.545	-0.07	-0.20	35.5116	35.545	35.5116	627
1720478100	35.615	0.04	0.10	35.56	35.615	35.56	5
1720218900	35.58	0.18	0.50	35.58	35.58	35.58	2
1720040640	35.4043	0.21	0.61	35.4043	35.4043	35.4043	2
1719959700	35.1896	0.16	0.46	35.19	35.19	35.1896	3
1719873300	35.0302	-0.51	-1.42	35.0184	35.0302	35.0184	2300
1719614100	35.5359	0	0.00	35.5359	35.5359	35.5359	0
1719527700	35.5359	0.13	0.36	35.5359	35.5359	35.5359	0
1719441300	35.41	-0.24	-0.67	35.47	35.47	35.4	102
1719354900	35.6473	0.01	0.04	35.6473	35.6473	35.6473	0
1719268500	35.633	0.04	0.11	35.59	35.633	35.59	51
1719009300	35.595	0	0.01	35.65	35.65	35.595	4
1718922900	35.59	-0.1	-0.28	35.59	35.59	35.59	0
1718750100	35.69	0.15	0.42	35.685	35.7	35.6539	1453
1718663700	35.54	-0.15	-0.43	35.54	35.54	35.54	9
1718404500	35.6919	0.01	0.04	35.73	35.73	35.6919	76
1718318100	35.6789	0.19	0.53	35.65	35.6789	35.65	63
1718231700	35.4916	0.16	0.46	35.4916	35.4916	35.4916	0
1718145300	35.33	0.14	0.40	35.32	35.33	35.32	3
1718058900	35.19	-0.07	-0.18	35.19	35.19	35.19	130
1717799700	35.2551	-0.28	-0.79	35.25	35.2551	35.25	3
1717713300	35.535	-0.01	-0.01	35.535	35.535	35.535	3
1717626900	35.54	0.1	0.28	35.54	35.54	35.54	0
1717540500	35.44	0.16	0.45	35.44	35.44	35.44	0
1717454100	35.28	0.02	0.05	35.13	35.28	35.13	4
1717194900	35.262	0.19	0.54	35.23	35.262	35.23	1
1717108500	35.0723	0.16	0.46	35.0723	35.0723	35.0723	0
1717022100	34.91	-0.18	-0.52	35.01	35.01	34.91	1
1716935700	35.093	-0.17	-0.48	35.093	35.093	35.093	2
1716590100	35.2636	0.06	0.18	35.2636	35.2636	35.2636	1
1716503700	35.2	-0.12	-0.34	35.31	35.31	35.1	5001
1716417300	35.3207	-0.03	-0.08	35.3207	35.3207	35.3207	0
1716330900	35.35	0.07	0.19	35.35	35.35	35.35	0
1716244500	35.2845	-0.04	-0.10	35.3	35.3	35.2845	10
1715985300	35.32	-0.05	-0.16	35.36	35.36	35.27	6602
1715898900	35.3749	-0.05	-0.13	35.3749	35.3749	35.3749	0
1715812500	35.4205	0.24	0.68	35.4205	35.4205	35.4205	0
1715726100	35.1798	0.09	0.27	35.18	35.18	35.1798	3
1715639700	35.0853	0.02	0.07	35.0853	35.0853	35.0853	0
1715380500	35.0606	-0.1	-0.29	35.0606	35.0606	35.0606	0
1715294100	35.1632	0.07	0.20	35.1632	35.1632	35.1632	1
1715207700	35.0936	-0.08	-0.23	35.06	35.0936	35.06	4
1715121300	35.1757	0.05	0.15	35.1757	35.1757	35.1757	1
1715034900	35.1219	0.06	0.18	35.1219	35.1219	35.1219	2
1714775700	35.06	0.19	0.54	35.13	35.13	35.06	503
1714689300	34.8718	0.17	0.48	34.8718	34.8718	34.8718	0
1714602900	34.705	0.01	0.03	34.705	34.705	34.705	0
1714516500	34.6963	-0.16	-0.46	34.6963	34.6963	34.6963	1
1714430100	34.8561	0.12	0.35	34.84	34.88	34.81	4001
1714170900	34.735	0.11	0.32	34.735	34.735	34.735	0
1714084500	34.6239	-0.1	-0.28	34.61	34.6239	34.61	300
1713998100	34.722	-0.09	-0.27	34.66	34.722	34.66	5000
1713911700	34.815	0.08	0.23	34.74	34.815	34.74	90
1713825300	34.735	0.03	0.09	34.734	34.735	34.734	4000
1713566100	34.705	0.05	0.14	34.715	34.77	34.705	5800
1713479700	34.655	-0.07	-0.20	34.655	34.655	34.655	1
1713393300	34.725	0.18	0.51	34.77	34.77	34.725	401
1713306900	34.5477	-0.14	-0.40	34.52	34.57	34.52	1500
1713220500	34.6859	-0.28	-0.81	34.73	34.73	34.66	200
1712961300	34.9676	0.07	0.21	35	35	34.9676	5101
1712874900	34.895	-0.04	-0.11	34.9188	34.93	34.895	2009
1712788500	34.935	-0.42	-1.17	35.0463	35.0463	34.92	1304
1712702100	35.35	0.14	0.40	35.35	35.35	35.35	0
1712615700	35.21	0.02	0.04	35.11	35.21	35.11	6
1712356500	35.1947	-0.17	-0.48	35.2708	35.2708	35.1947	2244
1712270100	35.365	0.09	0.25	35.365	35.365	35.365	0
1712183700	35.2773	0.02	0.06	35.2773	35.2773	35.2773	0
1712097300	35.255	-0.05	-0.14	35.255	35.255	35.255	0
1712010900	35.3053	-0.44	-1.24	35.49	35.49	35.3053	4
1711665300	35.7495	0.02	0.06	35.7495	35.7495	35.7495	0
1711578900	35.7279	0.15	0.43	35.7279	35.7279	35.7279	1
1711492500	35.575	0.01	0.03	35.575	35.575	35.575	1
1711406100	35.5657	-0.09	-0.26	35.5657	35.5657	35.5657	0
1711146900	35.6572	0.12	0.34	35.75	35.75	35.6572	3
1711060500	35.535	0.06	0.17	35.535	35.535	35.535	0
1710974100	35.475	0.04	0.11	35.475	35.475	35.475	0
1710887700	35.435	0.08	0.23	35.435	35.435	35.435	1
1710801300	35.355	0.04	0.13	35.38	35.38	35.355	2
1710542100	35.31	-0.01	-0.03	35.31	35.31	35.31	0
1710455700	35.3196	-0.21	-0.58	35.3196	35.3196	35.3196	1
1710369300	35.5264	-0.02	-0.06	35.55	35.55	35.5264	2
1710282900	35.5495	-0.09	-0.25	35.6	35.6	35.5495	2
1710196500	35.6388	-0	-0.00	35.64	35.64	35.6388	3
1709940900	35.64	0.06	0.18	35.64	35.64	35.64	2
1709854500	35.5756	0.04	0.10	35.5756	35.5756	35.5756	1
1709768100	35.5396	0.1	0.28	35.5396	35.5396	35.5396	10
1709681700	35.4404	0.18	0.50	35.4404	35.4404	35.4404	11
1709595300	35.264	-0.06	-0.16	35.264	35.264	35.264	2
1709336100	35.3197	0.02	0.05	35.29	35.3197	35.29	38
1709249700	35.3022	0.03	0.07	35.3022	35.3022	35.3022	1
1709163300	35.2758	0.06	0.16	35.2758	35.2758	35.2758	0
1709076900	35.2206	-0.04	-0.13	35.2206	35.2206	35.2206	1
1708990500	35.265	-0.1	-0.29	35.265	35.265	35.265	3
1708731300	35.3676	0.11	0.32	35.3676	35.3676	35.3676	0
1708644900	35.2531	0.04	0.11	35.2531	35.2531	35.2531	0
1708558500	35.2149	-0.06	-0.16	35.2149	35.2149	35.2149	0
1708472100	35.27	0.06	0.17	35.28	35.28	35.27	4
1708126500	35.2085	-0.11	-0.30	35.2085	35.2085	35.2085	3
1708040100	35.3141	0.12	0.35	35.3141	35.3141	35.3141	1
1707953700	35.1906	0.13	0.36	35.1906	35.1906	35.1906	0
1707867300	35.0654	-0.31	-0.88	35.0654	35.0654	35.0654	61
1707780900	35.3769	0.03	0.10	35.3769	35.3769	35.3769	2
1707521700	35.3428	-0.05	-0.13	35.29	35.3428	35.29	2
1707435300	35.39	-0.14	-0.39	35.39	35.39	35.39	1
1707348900	35.5296	-0.07	-0.20	35.5296	35.5296	35.5296	0
1707262500	35.6	0.2	0.56	35.6	35.6	35.6	9
1707176100	35.4005	-0.28	-0.80	35.4005	35.4005	35.4005	0
1706916900	35.6851	-0.34	-0.93	35.6851	35.6851	35.6851	3
1706830500	36.0202	0.11	0.29	36.0202	36.0202	36.0202	0
1706744100	35.9144	0.13	0.38	35.9144	35.9144	35.9144	20
1706657700	35.7797	0.04	0.12	35.7797	35.7797	35.7797	0
1706571300	35.7365	0.14	0.40	35.7365	35.7365	35.7365	14
1706312100	35.5952	-0.01	-0.04	35.5952	35.5952	35.5952	0
1706225700	35.6087	0.18	0.52	35.6087	35.6087	35.6087	6
1706139300	35.4255	-0.07	-0.19	35.4255	35.4255	35.4255	0
1706052900	35.4918	-0.1	-0.29	35.4918	35.4918	35.4918	0
1705966500	35.595	0.09	0.25	35.595	35.595	35.595	0
1705707300	35.505	0.01	0.02	35.505	35.505	35.505	0
1705620900	35.4992	-0.05	-0.14	35.4992	35.4992	35.4992	0
1705534500	35.5483	-0.08	-0.22	35.5483	35.5483	35.5483	0
1705448100	35.6249	-0.27	-0.76	35.6249	35.6249	35.6249	0
1705102500	35.8972	0.08	0.22	35.8972	35.8972	35.8972	0
1705016100	35.8187	0.09	0.26	35.8187	35.8187	35.8187	0
1704929700	35.725	-0.02	-0.07	35.725	35.725	35.725	0
1704843300	35.7485	0.04	0.10	35.76	35.76	35.7485	132
1704756900	35.713	0.21	0.60	35.713	35.713	35.713	0
1704497700	35.4984	-0.1	-0.29	35.4984	35.4984	35.4984	2
1704411300	35.6023	-0.16	-0.46	35.6023	35.6023	35.6023	31
1704324900	35.7653	-0.03	-0.09	35.6	35.7653	35.6	2710
1704238500	35.7966	-0.2	-0.56	35.7966	35.7966	35.7966	30
1703892900	35.9987	-0.08	-0.23	35.9987	35.9987	35.9987	0
1703806500	36.0824	-0.16	-0.44	36.0824	36.0824	36.0824	1
1703720100	36.2422	0.28	0.78	36.2422	36.2422	36.2422	62
1703633700	35.96	0.06	0.17	35.96	35.96	35.96	0
1703288100	35.9	-0.04	-0.11	35.9	35.9	35.9	0
1703201700	35.9411	-0	-0.01	35.9411	35.9411	35.9411	1
1703115300	35.945	0.13	0.35	35.93	35.9636	35.93	577
1703028900	35.82	0.05	0.15	35.8064	35.82	35.8064	101
1702942500	35.7676	-0.12	-0.33	35.7676	35.7676	35.7676	2
1702683300	35.8845	-0.02	-0.05	35.81	35.8845	35.81	5015
1702596900	35.9016	0.31	0.88	35.85	35.9016	35.85	32