Lineage Inc【LINE】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	0.8	1.81694299341	44.03	45.37	41.45	833466	42.53905319	CS
4	5.58	14.2165605096	39.25	45.37	37.9	999431	41.44537953	CS
12	6.55	17.1107628004	38.28	45.37	31.33	988697	37.65094253	CS
26	10.25	29.6414112204	34.58	45.37	31.33	1351166	36.95281868	CS
52	-0.59	-1.2989872303	45.42	46.99	31.33	1272881	38.395516	CS
156	-37.17	-45.3292682927	82	89.85	31.33	1247322	51.6621318	CS
260	-37.17	-45.3292682927	82	89.85	31.33	1247322	51.6621318	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	42.29	-0.34	-0.80	42.63	43.02	42.26	724182
1780698900	42.63	-0.57	-1.32	42.62	42.9	42.04	832835
1780612500	43.2	1.63	3.92	42.15	43.44	41.93	839892
1780526100	41.57	-1.41	-3.28	42.47	42.47	41.45	873170
1780439700	42.98	-1.05	-2.38	44.03	44.2	42.88	897252
1780353300	44.03	-0.38	-0.86	44	44.395	43.75	720161
1780094100	44.41	0.49	1.12	43.73	44.99	43.42	1287080
1780007700	43.92	0.55	1.27	43.3	44.88	42.58	1271362
1779921300	43.37	1.66	3.98	41.71	43.435	41.71	1672356
1779834900	41.71	0.83	2.03	41.49	42.24	41.11	1102494
1779489300	40.88	0.83	2.07	40.22	41.35	39.81	1491730
1779402900	40.05	0.29	0.73	39.38	40.5	38.965	432296
1779316500	39.76	1.44	3.76	38.5	39.99	38.08	712915
1779230100	38.32	-0.77	-1.97	38.83	38.94	38.27	683166
1779143700	39.09	0.64	1.66	38.44	39.26	38.44	723806
1778884500	38.45	-0.95	-2.41	39.22	39.33	37.9	720884
1778798100	39.4	-0.41	-1.03	39.81	40.3899	39.3	1296659
1778711700	39.81	0.92	2.37	39.01	39.85	38.57	1440912
1778625300	38.89	-0.43	-1.09	39.25	39.58	38.45	1266045
1778538900	39.32	-0.64	-1.60	39.98	40.115	39.18	1295304
1778279700	39.96	-0.01	-0.03	39.95	40.35	39.48	1273387
1778193300	39.97	2.16	5.71	38.5	41	38.5	1371577
1778106900	37.81	1.31	3.59	35.88	38.68	35.665	1515780
1778020500	36.5	1.21	3.43	35.49	36.595	35.18	1290129
1777934100	35.29	-1.75	-4.72	36.85	37.165	35.225	757964
1777674900	37.04	0.16	0.43	36.82	37.15	36.43	801942
1777588500	36.88	0.89	2.47	36.11	36.92	36.02	687986
1777502100	35.99	-0.6	-1.64	36.33	37.07	35.84	1666954
1777415700	36.59	0.46	1.27	36.19	36.6675	35.57	604946
1777329300	36.13	-1.01	-2.72	36.21	36.675	35.86	782961
1777070100	37.14	1.59	4.47	35.53	37.19	35.23	1188354
1776983700	35.55	-0.41	-1.14	36.02	36.53	34.97	786613
1776897300	35.96	-0.65	-1.78	37.03	37.25	35.87	809229
1776810900	36.61	-1.02	-2.71	37.53	37.645	36.17	674827
1776724500	37.63	-0.06	-0.16	37.4	37.86	37.21	673485
1776465300	37.69	1.21	3.32	37.03	38.47	36.855	1429759
1776378900	36.48	0.8	2.24	35.79	36.645	35.51	1138183
1776292500	35.68	-0.21	-0.59	36.07	36.22	35.48	681169
1776206100	35.89	0.38	1.07	35.51	35.98	34.98	1039944
1776119700	35.51	1.18	3.44	33.9	35.65	33.705	860641
1775860500	34.33	-0.14	-0.41	34.715	35.33	34.18	488872
1775774100	34.47	0.05	0.15	33.91	34.72	33.71	618352
1775687700	34.42	1.77	5.42	34.1009	34.44	33.479999	1115895
1775601300	32.65	0.04	0.12	32.45	32.875	32.15	723806
1775514900	32.61	-0.32	-0.97	32.68	33.04	32.39	958540
1775169300	32.93	0.15	0.46	32.189999	33.189999	31.56	955795
1775082900	32.78	0.02	0.06	32.75	33.229999	32.42	1213071
1774996500	32.759999	0.92	2.89	32.17	33.24	31.64	1118100
1774910100	31.84	0.04	0.13	32.189999	32.85	31.33	1431555
1774650900	31.8	-1.85	-5.50	33.439999	33.69	31.76	1470827
1774564500	33.65	-1.24	-3.55	34.43	35.06	33.59	968250
1774478100	34.89	-0.46	-1.30	35.9	35.9	34.68	575817
1774391700	35.35	0.12	0.34	35.12	35.56	34.06	688997
1774305300	35.23	0.1	0.28	35.66	35.99	35.15	872944
1774046100	35.13	-1.62	-4.41	37.03	37.03	34.355	1510615
1773959700	36.75	-1.07	-2.83	37.76	37.88	36.31	742582
1773873300	37.82	-0.78	-2.02	38.17	38.64	37.74	554229
1773786900	38.6	1.35	3.62	38.28	39.24	37.845	1015870
1773700500	37.25	0.82	2.25	37.32	38.02	36.8	835039
1773441300	36.43	-0.44	-1.19	37.34	37.79	36.315	562216
1773354900	36.87	-2.33	-5.94	39.48	39.48	36.79	1467603
1773268500	39.2	0.04	0.10	39.39	39.405	38.44	2625593
1773182100	39.16	0.16	0.41	38.68	39.7	38.43	1563021
1773095700	39	-0.5	-1.27	38.85	39.34	37.6055	1169003
1772840100	39.5	-0.97	-2.40	40	40.2	38.995	740805
1772753700	40.47	-0.07	-0.17	40.23	40.595	39.72	1501178
1772667300	40.54	0.55	1.38	40.34	40.63	39.35	861388
1772580900	39.99	-0.79	-1.94	39.64	40.54	38.41	1025400
1772494500	40.78	0.26	0.64	39.86	40.835	39.37	815030
1772235300	40.52	-0.45	-1.10	40.36	40.95	40	922662
1772148900	40.97	0.52	1.29	40.29	40.97	39.71	1610076
1772062500	40.45	2.39	6.28	37.28	40.55	37.27	1327770
1771976100	38.06	0.97	2.62	36.96	38.06	36.59	2076052
1771889700	37.09	-1.21	-3.16	38.21	38.6	36.83	2948188
1771630500	38.3	-0.7	-1.79	38.97	39.09	38	2340395
1771544100	39	2.39	6.53	37.81	39.67	37.61	1841143
1771457700	36.61	-0.51	-1.37	37.12	37.9	36.545	1015928
1771371300	37.12	-0.71	-1.88	38.14	38.35	36.625	2088250
1771025700	37.83	-0.01	-0.03	38.11	38.305	37.43	895215
1770939300	37.84	-1.04	-2.67	39	39.5	36.765	1773694
1770852900	38.88	-1.33	-3.31	40.21	40.38	38.65	629695
1770766500	40.21	0.88	2.24	39.47	40.322	39.33	1147882
1770680100	39.33	0.7	1.81	38.63	39.5	37.825	1303389
1770420900	38.63	1.89	5.14	37.16	38.72	36.31	1578199
1770334500	36.74	-0.81	-2.16	36.97	37.43	36.31	1647763
1770248100	37.55	2.45	6.96	35.71	37.58	35.62	3796132
1770161700	35.105	-0.15	-0.41	35.28	36.05	34.81	1741035
1770075300	35.25	-0.46	-1.29	35.71	35.97	35.09	1220866
1769816100	35.71	-0.27	-0.75	36.2	36.82	35.13	2544734
1769729700	35.98	-0.02	-0.06	36.42	36.44	35.8	1947687
1769643300	36	-0.19	-0.53	36.43	36.73	35.77	1735064
1769556900	36.19	-0.22	-0.60	36.32	36.4752	35.9	1452322
1769470500	36.41	-0.09	-0.25	36.5	36.94	35.93	2215722
1769211300	36.5	1.26	3.58	35.2	36.58	35.07	1862845
1769124900	35.24	-0.22	-0.62	35.56	36.23	35.2	1379472
1769038500	35.46	0.16	0.45	35.85	36.245	34.66	1717118
1768952100	35.3	-1.04	-2.86	35.82	36.21	35.24	2095885
1768606500	36.34	-0.12	-0.33	36.28	36.87	36.17	1266974
1768520100	36.46	-0.47	-1.27	36.95	37.2371	36.36	875383
1768433700	36.93	0.61	1.68	36.3	37.25	36.27	831993
1768347300	36.32	-0.87	-2.34	36.52	36.725	35.695	1321290
1768260900	37.19	0.7	1.92	36.58	37.205	35.99	1138225
1768001700	36.49	-0.06	-0.16	36.71	37.08	35.7	871132
1767915300	36.55	1.47	4.19	34.81	36.67	34.68	908167
1767828900	35.08	-0.97	-2.69	36.22	36.56	34.98	732318
1767742500	36.05	0.7	1.98	35.28	36.29	35	901816
1767656100	35.35	-0.07	-0.20	35.42	35.91	34.71	1213460
1767396900	35.42	0.42	1.20	34.88	35.703	34.33	1434918
1767224100	35	-0.52	-1.46	34.95	35.26	34.36	2143353
1767137700	35.52	1.18	3.44	34.3	35.53	34.19	2708989
1767051300	34.34	-0.33	-0.95	34.52	34.815	34.15	5778773
1766792100	34.67	-0.41	-1.17	35.01	35.195	34.39	1109082
1766613840	35.08	0.53	1.53	34.72	35.13	34.1	524853
1766532900	34.55	-0.17	-0.49	34.7	34.88	33.9	2738067
1766446500	34.72	0.59	1.73	34.12	34.95	34.055	2879512
1766187300	34.13	-0.18	-0.52	34.15	34.58	33.67	5072008
1766100900	34.31	-0.49	-1.41	34.48	34.92	33.95	1533988
1766014500	34.8	0.42	1.22	34.36	35.6	34.36	1292872
1765928100	34.38	-1.79	-4.95	36.2	36.42	34.05	3109309
1765841700	36.17	-0.65	-1.77	36.78	36.94	35.475	899694
1765582500	36.82	-0.12	-0.32	37	37.8	36.62	1296167
1765496100	36.94	-0.09	-0.24	37.44	37.7489	36.51	1588348
1765409700	37.03	2.44	7.05	34.61	37.25	34.38	1865688
1765323300	34.59	-0.1	-0.29	34.58	34.9	33.439999	2142272
1765236900	34.69	-0.64	-1.81	35.5	36.14	34.13	2313010
1764977700	35.33	-0.67	-1.86	36.05	36.425	35.31	501936
1764891300	36	-0.35	-0.96	36.12	36.625	35.83	807088
1764804900	36.35	0.25	0.69	36.39	36.82	35.52	1712241
1764718500	36.1	-0.3	-0.82	36.4	37.09	35.77	1523306
1764632100	36.4	0.58	1.62	35.24	36.5899	35.11	1688662
1764367440	35.82	0	0.00	35.93	36.64	35.59	570478
1764200100	35.82	0.15	0.42	35.52	36.51	35.37	584694
1764113700	35.67	0.87	2.50	35.51	35.89	35.37	4376302
1764027300	34.8	0.5	1.46	34.23	35.02	34.095	4977718
1763768100	34.3	1.23	3.72	33.24	34.53	33	875283
1763681700	33.07	-0.1	-0.30	33.299999	34.37	33.04	1086935
1763595300	33.17	-0.48	-1.43	33.5	33.74	32.455	1017536
1763508900	33.65	-0.01	-0.03	34	34.92	33.5	1319572
1763422500	33.66	0.25	0.75	33.15	34.35	32.909999	1020531
1763163300	33.409999	0.05	0.15	33.14	33.58	32.65	1243251
1763076900	33.36	0.08	0.24	33.7	34.12	32.799999	1195294
1762990500	33.28	-1.27	-3.68	34.21	34.695	33.133	1040820
1762904100	34.55	0.78	2.31	34.4	35.285	34.05	1144833
1762817700	33.77	-0.85	-2.46	34.64	34.905	33.299999	1866071
1762558500	34.62	-1.24	-3.46	35.55	36.31	34.218	1607354
1762472100	35.86	-2.02	-5.33	37.25	37.58	35.21	1773114
1762385700	37.88	0.15	0.40	38.65	38.94	36.82	1608574
1762299300	37.73	-1.6	-4.07	39.86	39.86	37.085	1939479
1762212900	39.33	-0.07	-0.18	38.2	39.8486	38	1046409
1761950100	39.4	0.38	0.97	38.26	39.55	38.26	1048646
1761863700	39.02	0.78	2.04	37.72	39.83	37.72	1015722
1761777300	38.24	-1.77	-4.42	39.77	39.86	37.99	778828
1761690900	40.01	-1.69	-4.05	41.43	41.45	39.92	589813
1761604500	41.7	1.02	2.51	40.68	41.83	40.29	861459
1761345300	40.68	0.59	1.47	40.35	41.05	39.865	838109
1761258900	40.09	-0.04	-0.09	39.88	40.12	39.45	532412
1761172500	40.125	0.02	0.06	40.2	40.66	39.64	815390
1761086100	40.1	-0.66	-1.62	41.06	41.08	40.08	737807
1760999700	40.76	0.91	2.28	40	40.79	39.935	831061
1760740500	39.85	-1.19	-2.90	40.6	40.685	38.285	1628291
1760654100	41.04	0.68	1.68	40.75	41.335	40.425	656767
1760567700	40.36	0.45	1.13	40.33	41.46	40	924028
1760481300	39.91	-0.03	-0.08	39.2	40.12	38.57	995189
1760394900	39.94	0.43	1.09	39.85	40.05	38.89	752572
1760135700	39.51	-0.52	-1.29	40.35	40.7385	39.5	596423
1760049300	40.025	-0.86	-2.09	40.88	41.19	39.95	560257
1759962900	40.88	0.84	2.10	40.04	41	39.71	786410
1759876500	40.04	-1.32	-3.19	41.11	41.545	39.9	837751
1759790100	41.36	-0.1	-0.24	42.01	42.87	41.17	1400107
1759530900	41.46	1.43	3.57	40.23	41.96	39.71	1205880
1759444500	40.03	0.49	1.24	39.32	40.115	38.72	1190013
1759358100	39.54	0.9	2.33	39.1	40.01	38.765	2260649
1759271700	38.64	-0.37	-0.95	38.63	38.82	37.85	1554247
1759185300	39.01	0.76	1.99	38.43	39.57	37.75	1213494
1758926100	38.25	0.75	2.00	37.8	39.7	37.535	1171966
1758839700	37.5	0.15	0.40	37.35	37.84	36.66	1328223
1758753300	37.35	-1.63	-4.18	38.77	39.57	36.99	1924027
1758666900	38.98	-1.42	-3.51	40.14	40.4	38.95	1300081
1758580500	40.4	0.02	0.05	40.02	40.61	39.4531	1096853
1758321300	40.38	-0.11	-0.27	40.44	40.64	39.84	2755867
1758234900	40.49	-1.01	-2.43	41.63	42.61	40.445	1614253
1758148500	41.5	-1.47	-3.42	42.82	44.01	41.46	1738440
1758062100	42.97	0.51	1.20	42.62	43.24	42.28	1799243
1757975700	42.46	0.67	1.60	41.92	42.91	41.775	1090873
1757716500	41.79	-0.6	-1.42	42.24	42.35	41.065	1187089
1757630100	42.39	0.43	1.02	42.13	43.73	41.695	1858422
1757543700	41.96	0.25	0.60	41.78	42.43	41.36	1236137
1757457300	41.71	1.74	4.35	39.79	41.885	39.655	1190772
1757370900	39.97	-0.62	-1.53	40.22	40.945	39.87	1020420
1757111700	40.59	0.13	0.32	40.55	41.36	39.87	889244
1757025300	40.46	-0.55	-1.34	41.02	41.26	40.43	1118851
1756938900	41.01	0.05	0.12	40.64	41.4	40.375	657771
1756852500	40.96	-0.95	-2.27	41.65	41.9	40.74	760305
1756506900	41.91	0.36	0.87	41.52	42.315	41.43	1096285
1756420500	41.55	-0.22	-0.53	41.57	41.6308	40.94	720699
1756334100	41.77	1.06	2.60	40.73	41.78	40.41	944254
1756247700	40.71	-1.06	-2.54	41.5	42.665	40.5849	2384612
1756161300	41.77	1.49	3.70	40.72	41.84	40.08	1148427
1755902100	40.28	1.19	3.04	38.97	40.84	38.97	859686
1755815700	39.09	-0.09	-0.23	39.22	39.59	38.83	880813
1755729300	39.18	-0.84	-2.10	40.17	40.69	39.1	712318
1755642900	40.02	0.63	1.60	39.92	40.67	39.67	789460
1755556500	39.39	-1.31	-3.22	40.76	41.11	39.37	915061
1755297300	40.7	0.47	1.17	40.46	41.14	40.3	930047
1755210900	40.23	-1.07	-2.59	40.67	40.98	40.22	821428
1755124500	41.3	0.71	1.75	40.11	41.74	40	1618493
1755038100	40.59	0.5	1.25	41.04	41.24	40.1	1404415
1754951700	40.09	-1.55	-3.72	40.61	42.03	40.06	1393421
1754692500	41.64	-1.16	-2.71	43.18	44.6	41.535	1702840
1754606100	42.8	-1.89	-4.23	44.73	44.865	42.065	2231370
1754519700	44.69	0.25	0.56	43.09	45.1	42.3027	2331072
1754433300	44.44	1.29	2.99	42.96	44.51	42.72	1461279
1754346900	43.15	0.8	1.89	42.77	43.47	42.26	1270431
1754087700	42.35	-0.8	-1.85	43.19	43.675	41.45	1014078
1754001300	43.15	-0.4	-0.92	43.06	44.3	42.93	945006
1753914900	43.55	-0.53	-1.20	44.11	44.51	43.265	867436
1753828500	44.08	1.08	2.51	43.14	44.54	42.3673	906851
1753742100	43	-0.6	-1.38	43.52	43.53	42.75	872628
1753482900	43.6	0.34	0.79	43.32	43.67	42.65	677940
1753396500	43.26	-1.24	-2.79	44.26	44.415	42.96	912501
1753310100	44.5	0.85	1.95	43.39	44.58	42.65	972947
1753223700	43.65	1.15	2.71	42.85	44.0766	42.59	823304
1753137300	42.5	1.1	2.66	41.43	42.66	41.43	1102881
1752878100	41.4	-0.07	-0.17	41.81	41.86	41.01	1170256
1752791700	41.47	0.62	1.52	40.95	41.75	40.52	1899249
1752705300	40.85	-0.15	-0.37	41.94	42.1	40.49	1152187
1752618900	41	-0.77	-1.84	41.99	42.17	40.89	1168341
1752532500	41.77	-1.19	-2.77	42.93	43.247	41.61	822723
1752273300	42.96	-0.11	-0.26	42.54	43.17	42.135	727264
1752186900	43.07	0.21	0.49	42.64	43.735	42.47	615933
1752100500	42.86	-0.66	-1.52	43.79	44.21	42.56	603304
1752014100	43.52	0.78	1.82	42.95	45.07	42.8	1301002
1751927700	42.74	-0.79	-1.81	42.84	43.715	42.37	1664207
1751576640	43.53	-0.21	-0.48	43.91	43.9871	43.3	478534
1751495700	43.74	0.49	1.13	43.22	43.82	42.985	1317004
1751409300	43.25	-0.27	-0.62	43.08	44.3	42.89	1321057
1751322900	43.52	-0.57	-1.29	43.59	44.14	42.97	2162204
1751063700	44.09	-0.76	-1.69	45	45.69	43.92	1165610
1750977300	44.85	0.85	1.93	44.14	45.2899	43.51	558348
1750890900	44	-2.29	-4.95	46.15	46.495	44	675989
1750804500	46.29	0.72	1.58	45.94	46.61	45.635	428252
1750718100	45.57	0.81	1.81	44	45.74	44	630700
1750458900	44.76	0.21	0.47	44.51	45.03	44.11	1250673
1750286100	44.55	0.43	0.97	44.49	45.1	43.75	488161
1750199700	44.12	0.43	0.98	43.76	44.3284	43.315	905551
1750113300	43.69	0.04	0.09	44.17	44.52	43.51	665102
1749854100	43.65	-1.79	-3.94	45.3	45.42	43.135	807663
1749767700	45.44	0.14	0.31	44.07	45.59	44.07	1583024
1749681300	45.3	-0.12	-0.26	45.3	45.86	45.2	900273
1749594900	45.42	0.13	0.28	45.16	46.99	45.15	1000304
1749508500	45.295	0.51	1.13	45.42	45.67	44.74	582955
1749249300	44.79	0.85	1.93	44.15	45	44	526951
1749162900	43.94	-0.18	-0.41	44	44.9	43.295	766109
1749076500	44.12	1.12	2.60	43.09	44.48	42.87	1012378
1748990100	43	-0.02	-0.05	42.82	43.52	42.535	716352
1748903700	43.02	0.33	0.77	41.99	43.29	41.875	1249427
1748644500	42.69	-1.24	-2.82	43.56	44	42.45	862221
1748558100	43.93	-0.07	-0.16	44.25	45.0899	43.82	504874
1748471700	44	-1.2	-2.65	45.22	45.26	43.98	600533
1748385300	45.2	-0.01	-0.02	46.26	46.26	44.95	1099468
1748039700	45.21	-0.43	-0.94	45.35	46.27	44.93	704253
1747953300	45.64	0.17	0.37	45.16	46.01	44.965	874526
1747866900	45.47	-2.14	-4.49	47.23	48.015	45.33	1010329
1747780500	47.61	-0.28	-0.58	47.73	48.7176	47.39	474734
1747694100	47.89	0.26	0.55	46.44	48.035	46.44	521469
1747434900	47.63	0.33	0.70	47.6	47.68	46.48	1098253
1747348500	47.3	1.44	3.14	45.67	47.38	45.53	512817
1747262100	45.86	-0.72	-1.55	46.67	46.7255	45.41	1016552
1747175700	46.58	-0.97	-2.04	47.4	47.53	46.26	908584
1747089300	47.55	1.93	4.23	47.9	48.45	47.1	1051089
1746830100	45.62	0.91	2.04	44.69	45.8	44.53	944507
1746743700	44.71	0.77	1.75	45	45.7	43	1347353
1746657300	43.94	0.16	0.37	44.56	45.26	43.8519	1169469
1746570900	43.78	-1.5	-3.31	44.07	44.11	42.05	2076997
1746484500	45.28	0	0.00	44.75	45.51	44	1401037
1746225300	45.28	-1.94	-4.11	47.361	48.45	44.95	2083929
1746138900	47.22	-1.01	-2.09	48.06	49.74	46.3	1600872
1746052500	48.23	-8.26	-14.62	55.28	55.28	47.88	4278399
1745966100	56.49	0.81	1.45	56.46	57.2	55.17	988376
1745879700	55.68	-0.17	-0.30	55.83	57	55.03	499198
1745620500	55.85	-0.53	-0.94	56.16	56.49	55.37	518603
1745534100	56.38	-0.16	-0.28	56.72	57	55.85	577295
1745447700	56.54	0.49	0.87	57.19	58.86	55.94	758044
1745361300	56.05	1.02	1.85	55.58	56.465	55.37	487653
1745274900	55.03	-0.88	-1.57	55.28	55.89	53.77	428946
1744929300	55.91	1.03	1.87	55.23	56.68	55.23	461169
1744842900	54.885	0.88	1.64	54.01	55.095	53.46	487918
1744756500	54	-0.32	-0.59	53.88	54.45	53.105	341602
1744670100	54.32	0.62	1.15	54.53	55.59	53.954	464891
1744410900	53.7	1.48	2.83	52.45	53.78	50.71	628791
1744324500	52.22	-2.5	-4.57	52.64	53	50.91	1110254
1744238100	54.72	5.72	11.67	48.95	54.81	46.6275	1483497
1744151700	49	-2.25	-4.39	52.48	52.99	47.91	2316033
1744065300	51.25	-3.1	-5.70	52.62	54.17	50.23	1447698
1743806100	54.35	-2.06	-3.65	55.86	55.86	53.245	2029718
1743719700	56.41	-2.12	-3.62	57.79	58.3757	54.56	1399363
1743633300	58.53	1.62	2.85	56.89	58.68	56.455	953885
1743546900	56.91	-1.72	-2.93	58.54	58.66	56.08	1152559
1743460500	58.63	-0.35	-0.59	58.33	58.94	57.34	1887466
1743201300	58.98	-0.9	-1.50	59.01	59.77	58.185	1046026
1743114900	59.88	0.21	0.35	59.73	60.7914	59.14	595348
1743028500	59.67	0.65	1.10	59.03	59.73	58.525	422151
1742942100	59.02	-1.13	-1.88	60.22	60.36	58.4	701906
1742855700	60.15	1.75	3.00	58.38	60.27	58.02	546795
1742596500	58.4	-1.9	-3.15	59.62	60.4941	58.175	986408
1742510100	60.3	-0.02	-0.03	60.32	60.495	59.57	759407
1742423700	60.32	-0.38	-0.63	60.62	60.96	59.62	796026
1742337300	60.7	0.94	1.57	59.23	61.0125	59.23	646831
1742250900	59.76	1.22	2.08	58.445	59.87	58.445	830572
1741991700	58.54	1.76	3.10	58.04	58.62	57.21	1013278
1741905300	56.78	-0.99	-1.71	57.64	59.6399	56.76	1100545
1741818900	57.77	-0.42	-0.72	57.89	57.9	56.1543	860564
1741732500	58.19	-2.53	-4.17	60.6	60.76	57.44	1270102
1741646100	60.72	-0.54	-0.88	60.82	62.3	60.42	1165878
1741390500	61.26	0.26	0.43	61.5	61.6744	60.21	1197520
1741304100	61	-0.72	-1.17	61.81	61.88	60.31	926495
1741217700	61.72	1.63	2.71	60.35	61.84	59.77	839089
1741131300	60.09	0.12	0.20	60.2	60.79	58.97	1260834
1741044900	59.97	-0.28	-0.46	60.28	60.885	59.38	909407
1740785700	60.25	0.59	0.99	60.315	61.13	59.8	3667645
1740699300	59.66	2.53	4.43	56.67	60.165	56.465	1381217
1740612900	57.13	1.27	2.27	55.17	57.89	55	2677364
1740526500	55.86	1.84	3.41	54.265	56.35	54.265	2305338
1740440100	54.02	0.14	0.26	53.72	54.26	53.12	1209824
1740180900	53.88	-0.82	-1.50	54.54	54.91	53.2	1053522
1740094500	54.7	0.05	0.09	56.04	56.2995	54.38	3488683
1740008100	54.65	-0.88	-1.58	55.04	55.8375	54.5	744077
1739921700	55.53	-0.84	-1.49	56.65	56.73	55.33	640448
1739576100	56.37	0.15	0.27	56.87	57.5234	56.29	771997
1739489700	56.22	-0.33	-0.58	56.76	57.04	55.96	810008
1739403300	56.55	-0.95	-1.65	56.451	57.14	56.1	554507
1739316900	57.5	0.15	0.26	57.35	58.05	56.94	599120
1739230500	57.35	-0.57	-0.98	58.11	58.11	56.78	643659
1738971300	57.92	-0.31	-0.53	58.07	58.36	57.24	376228
1738884900	58.23	-0.46	-0.78	58.89	59.39	57.47	578557
1738798500	58.69	0.04	0.07	59.11	59.45	58.2	561197
1738712100	58.65	0.47	0.81	57.66	59.1	57.495	556460
1738625700	58.18	-1.82	-3.03	59.01	59.515	57.1	591013
1738366500	60	0.05	0.08	60	60.54	59.575	521215
1738280100	59.95	0.28	0.47	59.69	60.52	59.17	427410
1738193700	59.67	-0.22	-0.37	59.53	59.9563	58.82	423003
1738107300	59.89	-0.12	-0.20	59.63	60.19	59.185	708114
1738020900	60.01	0.05	0.08	60.05	61.33	59.5084	610306
1737761700	59.96	-0.01	-0.02	59.99	60.45	59.6	646693
1737675300	59.97	0	0.00	59.97	59.97	59.97	0
1737588900	59.97	-0.14	-0.23	60.35	60.35	59.5277	739188
1737502500	60.11	1.93	3.32	59.14	60.36	58.75	898943
1737156900	58.18	0.77	1.34	57.91	58.65	57.69	660390
1737070500	57.41	3.06	5.63	54.47	57.52	54.46	695419
1736984100	54.35	-1.05	-1.90	56.6	57.13	52.75	1889519
1736897700	55.4	-0.2	-0.36	55.33	55.905	54.84	788141
1736811300	55.6	0.13	0.23	55.38	55.74	54.67	731493
1736552100	55.47	-1	-1.77	55.42	56.02	54.9	702084
1736379300	56.47	-0.53	-0.93	56.97	57.24	56.2	864849
1736292900	57	-1.88	-3.19	59.15	59.59	56.51	647959
1736206500	58.88	-0.12	-0.20	59.05	59.99	58.69	813727
1735947300	59	0.64	1.10	58.84	59.8	58.515	410786
1735860900	58.36	-0.21	-0.36	58.58	58.67	57.82	739264
1735688100	58.57	-0.19	-0.32	58.94	59.62	57.72	1906380
1735601700	58.76	-0.24	-0.41	58.66	59.05	57.98	1143423
1735342500	59	0.13	0.22	58.515	59.19	58	714992
1735256100	58.87	0.31	0.53	58.31	59.35	58.075	490189
1735077840	58.56	0.02	0.03	58.67	58.75	57.91	302795
1734996900	58.54	-0.03	-0.05	57.55	58.8	57.55	953027
1734737700	58.57	1.67	2.93	57.295	58.76	56.76	2508134
1734651300	56.9	-2.62	-4.40	59.72	59.82	56.87	1670075
1734564900	59.52	-1.05	-1.73	60.32	61.27	59.52	1406366
1734478500	60.565	-0.69	-1.12	61.01	61.43	60.17	782438
1734392100	61.25	-0.77	-1.24	61.75	61.8	60.84	1573381
1734132900	62.02	-0.34	-0.55	61.875	62.4	61.65	963826
1734046500	62.36	-0.44	-0.70	62.34	63.08	62.14	551438
1733960100	62.8	0.18	0.29	62.63	63.34	62.185	1009327
1733873700	62.62	-0.95	-1.49	63.61	63.61	62.16	1007688
1733787300	63.57	1.45	2.33	63	63.8791	62.84	1232107
1733528100	62.12	-0.78	-1.24	63.18	63.5526	61	1258139
1733441700	62.9	0.14	0.22	63.1833	63.5	62.15	1049694
1733355300	62.76	0.19	0.30	62.445	63.63	61.75	954329
1733268900	62.57	-0.74	-1.17	63.64	65.573899	62.43	965273
1733182500	63.31	-0.11	-0.17	63.21	63.595	62.62	1036854
1732917840	63.42	-1.04	-1.61	64.59	64.92	63.35	340404
1732750500	64.459999	-0.11	-0.17	64.92	65.69	64.405	579538
1732664100	64.569999	-1.05	-1.60	66.025	66.379999	63.72	844192
1732577700	65.62	1.52	2.37	64.099999	66.28	64.099999	1770116
1732318500	64.099999	1.15	1.83	63.0367	64.349999	62.75	801198
1732232100	62.95	-0.91	-1.42	63.85	63.87	62.9	951009
1732145700	63.86	0.37	0.58	63.235	64.54	62.88	785142
1732059300	63.49	-0.12	-0.19	63.5529	64.165	62.5	1036164
1731972900	63.61	0.08	0.13	63.6985	64.129999	63.2	836878
1731713700	63.53	0.39	0.62	63.605	63.95	62.65	1773122
1731627300	63.14	-1.64	-2.53	65.4152	65.4464	62.91	1901867
1731540900	64.78	-0.83	-1.27	65.849999	66.08	64.48	951860
1731454500	65.61	-1.14	-1.71	66.75	67.2762	65.599999	789607
1731368100	66.75	-0.57	-0.85	66.989999	68.81	66.33	899021
1731108900	67.32	-0.76	-1.12	68	68.41	67.019999	1265268
1731022500	68.08	0.28	0.41	67.81	68.77	66.94	2166033
1730936100	67.8	-5.38	-7.35	73.2001	74.4203	67.53	2972054
1730849700	73.18	0.64	0.88	72.05	73.215	71.9	977366
1730763300	72.54	0.27	0.37	72.15	73.61	71.97	1031569
1730500500	72.27	-1.77	-2.39	73.85	74.84	72.03	570067
1730414100	74.04	-1.16	-1.54	75.19	75.65	73.83	487732
1730327700	75.2	-0.9	-1.18	76.02	76.57	74.53	679694
1730241300	76.1	-0.13	-0.17	76.47	76.505	75.33	377185
1730154900	76.23	-0.01	-0.01	76.73	76.945	76.04	395075
1729895700	76.24	-1.45	-1.87	78.61	78.61	76.09	564464
1729809300	77.69	-0.42	-0.54	78.09	78.6	77.455	412418
1729722900	78.11	-0.84	-1.06	78.95	79.14	77.83	412542
1729636500	78.95	1.95	2.53	76.5001	79	76.5001	609701
1729550100	77	-0.55	-0.71	77.45	77.64	76.78	473723
1729290900	77.55	1.12	1.47	76.29	77.63	76.19	407574
1729204500	76.43	-0.27	-0.35	76.89	77.42	75.83	585488
1729118100	76.7	0.27	0.35	76.65	76.93	75.62	634335
1729031700	76.43	0.26	0.34	76.95	77.43	76.26	605376
1728945300	76.17	0.9	1.20	75.22	76.77	75.09	594741
1728686100	75.27	1.28	1.73	74.27	75.53	74.27	619528
1728599700	73.99	-0.29	-0.39	74.2	75.08	73.16	1002432
1728513300	74.28	-1.15	-1.52	75.27	75.605	73.3955	845062
1728426900	75.43	0.36	0.48	75.06	75.74	74.78	846169
1728340500	75.07	-1.8	-2.34	76.84	76.95	74.495	945532
1728081300	76.87	0.12	0.16	77.355	77.765	76.3	1467328
1727994900	76.75	0.83	1.09	76.5	77.005	75.99	2503818
1727908500	75.92	-0.81	-1.06	76.6	77.34	75.89	2050468
1727822100	76.73	-1.65	-2.11	78.57	79.66	76.15	2068531
1727735520	78.38	0.09	0.11	77.795	79.33	77.39	2470534
1727476500	78.29	0.02	0.03	78.85	80	78.06	1521765
1727390100	78.27	-0.71	-0.90	79.26	80.69	78.19	849425
1727303700	78.98	-0.8	-1.00	79.77	80.57	78.75	872908
1727217300	79.78	-0.87	-1.08	80.91	81.25	79.5	1749208
1727130900	80.65	-0.3	-0.37	81.66	81.8069	80.61	1006720
1726871700	80.95	-1.18	-1.44	82	82.75	80.385	5066157
1726785300	82.13	-0.34	-0.41	83.93	84.42	81.98	1132060
1726698900	82.47	0.07	0.08	83.22	83.48	82.16	937430
1726612500	82.4	-0.23	-0.28	83.22	83.74	82.19	583865
1726526100	82.63	-0.62	-0.74	83.88	84.86	82.5	569981
1726266900	83.25	0.8	0.97	83.64	84.34	81.86	1112833
1726180500	82.45	0.69	0.84	81.5	83.98	81.5	994936
1726094100	81.76	-0.11	-0.13	81.44	82.62	80.03	704034
1726007700	81.87	-0.94	-1.14	82.3	83.25	80.94	519559
1725921300	82.81	1.8	2.22	81.33	83.28	81.17	575210
1725662100	81.01	-2.12	-2.55	83.81	84.12	80.25	548293
1725575700	83.13	0.27	0.33	82.865	84.19	82.46	377217
1725489300	82.86	1.2	1.47	81	84.89	81	692144
1725402900	81.66	-2.24	-2.67	83.04	83.7	81.08	672536
1725057300	83.9	0.42	0.50	83	84.67	82.8	367201
1724970900	83.48	-0.76	-0.90	83.95	84.3398	82.93	305060
1724884500	84.24	-1.79	-2.08	84.69	85.48	82.95	495929
1724798100	86.03	0.56	0.66	83.58	86.03	83.37	554240
1724711700	85.47	-0.35	-0.41	85.82	86.6	84.61	644428
1724452500	85.82	1.4	1.66	84.42	85.9	84.09	595571
1724366100	84.42	-2.04	-2.36	85.91	86.15	82	858780
1724279700	86.46	0.14	0.16	86.8	86.8	85.19	349179
1724193300	86.32	-1.36	-1.55	87.68	88	84.845	474549
1724106900	87.68	3.71	4.41	85.11	87.74	85.11	1381382
1723847700	83.975	-0.35	-0.41	84.325	86	83.6	603213
1723761300	84.32	0.2	0.24	84.28	86.95	84.04	566492
1723674900	84.12	0.11	0.13	84.05	85.035	83.5	401941
1723588500	84.01	-1.85	-2.15	85.04	85.6	82.93	1208419
1723502100	85.86	-2.11	-2.40	87.85	88.07	85.611	580813
1723242900	87.97	-0.6	-0.68	88.57	88.57	87.39	1113155
1723156500	88.57	2.4	2.79	86.7	88.78	86.26	643245
1723070100	86.17	0.47	0.55	86.65	87.6	85.1099	3974638
1722983700	85.7	0.89	1.05	85	88.33	85	1656010
1722897300	84.81	-1.18	-1.37	82.51	86.68	82	1681977
1722638100	85.99	-0.17	-0.20	85.57	87.05	84.23	5673539
1722551700	86.16	-1.72	-1.96	87.6	88.2	84.195	4850791
1722465300	87.88	0.76	0.87	87.27	89.85	85.305	13111389
1722378900	87.12	1.13	1.31	86.15	88.33	85.99	4031130
1722292500	85.99	3.11	3.75	83.46	86.34	82.515	5128742
1722033300	82.88	2.1	2.60	80.16	82.96	80.15	4815597