American Healthcare REIT Inc【AHR】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	-1.94	-3.92553622015	49.42	49.53	45.79	2288681	47.34293327	CS
4	-2.02	-4.08080808081	49.5	52.45	45.79	2750758	49.84033525	CS
12	-5.25	-9.95638156647	52.73	53.55	45.79	2497932	49.55933015	CS
26	-2.37	-4.75426278837	49.85	54.67	45.03	2575429	49.21367561	CS
52	12.42	35.4249857387	35.06	54.67	34.273	2094835	46.40285509	CS
156	34.63	269.494163424	12.85	54.67	12.63	1814692	35.40179704	CS
260	34.63	269.494163424	12.85	54.67	12.63	1814692	35.40179704	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
1780699200	47.48	1.11	2.39	46.16	47.87	45.88	1755194
1780612800	46.37	-0.22	-0.47	47.31	48.02	45.79	2130886
1780526400	46.59	0.21	0.45	46.38	47.02	46.1	2307435
1780440000	46.38	-0.85	-1.80	47.38	47.84	46.35	1646083
1780353600	47.23	-1.66	-3.40	48.32	48.9	47.11	1744041
1780094400	48.89	-0.57	-1.15	49.42	49.53	48.19	3614959
1780008000	49.46	-1	-1.98	50.96	50.96	49.39	3229893
1779921600	50.46	-0.54	-1.06	51.07	51.07	50.405	2054781
1779835200	51	0.81	1.61	50.57	51.07	50.15	3200391
1779489600	50.19	0.06	0.12	50.4	50.4	49.2	3805841
1779403200	50.13	-1.55	-3.00	50.85	50.88	49.7821	7840899
1779316800	51.68	0.87	1.71	50.98	51.72	50.615	1937358
1779230400	50.81	0.72	1.44	49.92	50.865	49.53	1701128
1779144000	50.09	0.74	1.50	49.25	50.16	49.24	1415031
1778884800	49.35	-1.79	-3.50	51.24	51.32	49.32	3318788
1778798400	51.14	-0.47	-0.91	51.67	51.9799	50.51	2120058
1778712000	51.61	0.14	0.27	51.2	51.99	50.77	2140413
1778625600	51.47	1.09	2.16	50.38	51.82	50.075	2611487
1778539200	50.38	-1.33	-2.57	51.75	52.45	50.3	2780620
1778280000	51.71	2.11	4.25	49.5	52.19	49.5	2664306
1778193600	49.6	-0.42	-0.84	49.9	50.1	49.065	1800795
1778107200	50.02	0.34	0.68	49.97	50.15	48.94	2691166
1778020800	49.68	-0.45	-0.90	50.27	50.64	49.09	2783194
1777934400	50.13	-0.02	-0.04	49.89	50.68	49.87	2307017
1777675200	50.15	-0.63	-1.24	50.75	51.01	50.15	1819273
1777588800	50.78	0.57	1.14	50.28	51	50.07	1341640
1777502400	50.21	-0.11	-0.22	50.13	50.82	49.71	1900599
1777416000	50.32	0	0.00	50.57	51.24	49.99	1893807
1777329600	50.32	0.22	0.44	50.83	50.83	49.69	1887900
1777070400	50.1	-0.48	-0.95	50.57	50.85	50.055	1906820
1776984000	50.58	2.82	5.90	48.32	50.74	47.885	2505116
1776897600	47.76	-1.76	-3.55	49.73	49.92	47.455	2041046
1776811200	49.52	-0.69	-1.37	50.14	50.18	48.98	2452402
1776724800	50.21	0.62	1.25	49.82	50.49	49.38	1626324
1776465600	49.59	-0.99	-1.96	50.9	51.065	49.24	2648759
1776379200	50.58	1.1	2.22	49.39	50.825	49.3	2282016
1776292800	49.48	0.66	1.35	48.63	49.66	48.37	2223318
1776206400	48.82	0.68	1.41	48.01	49.02	47.67	1813660
1776120000	48.14	-1.09	-2.21	49.06	49.37	47.595	1884494
1775860800	49.23	0.12	0.24	49.11	49.83	48.96	2501736
1775774400	49.11	0.71	1.47	48.33	50.055	48.15	2271464
1775688000	48.4	0.8	1.68	48.6	49.085	48.21	3716901
1775601600	47.6	0.46	0.98	47.03	47.72	46.91	2428324
1775515200	47.14	-0.95	-1.98	47.47	47.885	46.85	2195873
1775169600	48.09	0.57	1.20	47.32	48.53	47.165	1638085
1775083200	47.52	0.36	0.76	47.57	47.82	46.997363	1680084
1774996800	47.16	0.23	0.49	47.14	47.885	46.695	2624319
1774910400	46.93	-0.2	-0.42	47.73	47.73	46.685	1969805
1774651200	47.13	-0.28	-0.59	47.46	47.76	47.09	1274333
1774564800	47.41	-0.53	-1.11	47.65	48.06	47.255	1232075
1774478400	47.94	-0.31	-0.64	48.55	48.89	47.77	2101450
1774392000	48.25	0.18	0.37	47.64	48.58	47.21	2478961
1774305600	48.07	-0.04	-0.08	49.31	49.31	47.96	3140110
1774046400	48.11	-3.01	-5.89	50.63	50.77	47.88	7716876
1773960000	51.12	-1.45	-2.76	52.39	52.72	50.8	2517047
1773873600	52.57	-0.46	-0.87	53.11	53.245	52.55	2938125
1773787200	53.03	0.33	0.63	52.89	53.368	52.425	2347123
1773700800	52.7	0.54	1.04	52.84	53.55	52.52	2966944
1773441600	52.16	0.03	0.06	52.73	53.335	51.82	3066657
1773355200	52.13	-0.67	-1.27	52.41	52.905	51.5	2894858
1773268800	52.8	-0.18	-0.34	52.34	53.12	52.2	2820437
1773182400	52.98	0.79	1.51	51.99	53.69	51.89	3585622
1773096000	52.19	0.68	1.32	51.71	52.345	50.71	2611120
1772840400	51.51	-0.61	-1.17	51.34	52.09	51.225	2300813
1772754000	52.12	0.25	0.48	51.26	52.18	50.91	3109767
1772667600	51.87	-0.5	-0.95	52.14	52.2	51.31	3077764
1772581200	52.37	-0.53	-1.00	51.865	52.85	51.41	2206890
1772494800	52.9	0.7	1.34	52.24	53.36	51.7	2684454
1772235600	52.2	-0.99	-1.86	52.76	54.67	51.88	3271319
1772149200	53.19	0.27	0.51	53.22	53.54	52.715	2305290
1772062800	52.92	0.42	0.80	52.61	53.19	52.51	1623714
1771976400	52.5	-0.21	-0.40	52.71	52.87	51.69	2502830
1771890000	52.71	0.78	1.50	52.27	52.74	52.08	2071364
1771630800	51.93	-0.24	-0.46	52.38	52.68	51.72	1854688
1771544400	52.17	-0.1	-0.19	52.34	52.65	51.94	1899645
1771458000	52.27	-0.73	-1.38	52.94	53.097	52.1	2004045
1771371600	53	1.2	2.32	52.03	53.035	51.85	1761043
1771026000	51.8	0.1	0.19	51.63	52.47	51.4	2483538
1770939600	51.7	0.17	0.33	51.84	52.36	51.095	3025936
1770853200	51.53	1.06	2.10	51.19	52.16	50.75	2147703
1770766800	50.47	1.09	2.21	49.35	50.61	49	1807319
1770680400	49.38	0.61	1.25	48.69	49.57	48.5856	1783344
1770421200	48.77	0.6	1.25	48.5	49.5283	48.04	2322151
1770334800	48.17	1.35	2.88	46.32	48.325	46.075	3106943
1770248400	46.82	-1.36	-2.82	48.23	48.364	46.59	2751178
1770162000	48.18	0.6	1.26	48.02	48.215	46.34	3403006
1770075600	47.58	0.67	1.43	46.69	47.81	46.33	3646717
1769816400	46.91	-0.31	-0.66	47	48.04	46.47	25350638
1769730000	47.22	0.89	1.92	46.84	47.88	45.99	3999456
1769643600	46.33	0.64	1.40	46.5	47.095	46.095	6046796
1769557200	45.69	-0.54	-1.17	46.62	46.78	45.375	3632656
1769470800	46.23	-0.01	-0.02	46.36	46.86	46.08	1554070
1769211600	46.24	-0.25	-0.54	46.31	46.64	45.81	1555495
1769125200	46.49	-2.15	-4.42	48.72	48.805	46.24	2393269
1769038800	48.64	1.24	2.62	47.75	48.795	47.36	3058919
1768952400	47.4	-0.61	-1.27	47.44	48.31	47.38	1307252
1768606800	48.01	0.03	0.06	48.09	48.42	47.47	2092432
1768520400	47.98	0.32	0.67	47.84	48.54	47.66	2024708
1768434000	47.66	-0.08	-0.17	47.75	48	46.97	1128650
1768347600	47.74	0.2	0.42	47.54	48.32	47.01	1353943
1768261200	47.54	0.26	0.55	47.21	48.07	47.19	1119077
1768002000	47.28	-0.06	-0.13	47.14	48.6	47.14	1264160
1767915600	47.34	-0.01	-0.02	47.14	47.6044	46.565	1876167
1767829200	47.35	0.22	0.47	47.35	47.8499	46.95	1445681
1767742800	47.13	0.42	0.90	46.42	47.16	45.835	2669377
1767656400	46.71	-0.53	-1.12	47.265	47.265	45.03	2086133
1767397200	47.24	0.18	0.38	46.83	47.31	45.82	1629454
1767224400	47.06	-0.68	-1.42	47.72	47.9	46.87	1474089
1767138000	47.74	-0.56	-1.16	48.47	48.4701	47.582	1088860
1767051600	48.3	0.35	0.73	48.16	48.49	47.77	852834
1766792400	47.95	-0.45	-0.93	48.5	48.54	47.66	632006
1766613840	48.4	0.05	0.10	48.39	48.525	47.9999	510486
1766533200	48.35	-0.15	-0.31	48.51	48.67	47.98	1439972
1766446800	48.5	0.37	0.77	48.01	48.72	47.6308	1634393
1766187600	48.13	0.46	0.96	47.56	48.765	47.39	5047123
1766101200	47.67	0.04	0.08	48.02	48.445	47.64	2001375
1766014800	47.63	0.01	0.02	47.66	48.27	47.215	2042480
1765928400	47.62	0.42	0.89	47.5	48.05	47.09	3139343
1765842000	47.2	-0.05	-0.11	47.28	48.23	46.88	2727497
1765582800	47.25	0.55	1.18	46.54	47.31	46.27	2568445
1765496400	46.7	-1.42	-2.95	48.4	48.45	46.01	3469807
1765410000	48.12	-1.32	-2.67	49.36	49.5	48.06	1947998
1765323600	49.44	-0.4	-0.80	50.22	50.8	49.31	1897599
1765237200	49.84	-0.27	-0.54	50.32	50.5796	49.6	2016691
1764978000	50.11	0.14	0.28	49.85	50.32	49.61	1330273
1764891600	49.97	-0.34	-0.68	50.18	51.015	49.87	1913566
1764805200	50.31	-0.13	-0.26	50.43	50.555	49.68	2110536
1764718800	50.44	0.01	0.02	50.75	50.89	50.16	1441778
1764632400	50.43	-0.35	-0.69	50.41	50.71	50.1	1607338
1764367440	50.78	0.28	0.55	50.61	50.91	50.27	763543
1764200400	50.5	1.71	3.50	48.85	50.66	48.85	2434661
1764114000	48.79	-0.01	-0.02	48.7	49.15	48.2	1914423
1764027600	48.8	0.8	1.67	48.35	48.9755	48	3298290
1763768400	48	-1.23	-2.50	47.65	48.28	47.29	7084269
1763682000	49.23	-0.26	-0.53	49.9	50.8	49.125	1622024
1763595600	49.49	0.33	0.67	49.12	50.1523	49.04	1249157
1763509200	49.16	1.25	2.61	48.06	49.78	47.69	1951812
1763422800	47.91	-0.41	-0.85	48.6	48.86	47.772	2304356
1763163600	48.32	0.08	0.17	48.13	48.92	47.775	2618039
1763077200	48.24	0.37	0.77	47.83	48.425	47.34	2016945
1762990800	47.87	-1.3	-2.64	49.03	49.995	47.7	1967925
1762904400	49.17	-0.17	-0.34	49.41	49.615	48.95	2118289
1762818000	49.34	-0.08	-0.16	49.62	50.51	49.26	2445444
1762558800	49.42	1.5	3.13	48.465	50	47.51	2874929
1762472400	47.92	0.83	1.76	47	48.21	46.78	2406403
1762386000	47.09	1.11	2.41	46.23	47.18	45.72	1666656
1762299600	45.98	0.23	0.50	45.54	46.16	45.25	1114252
1762213200	45.75	0.43	0.95	44.98	45.8	44.69	1353007
1761950400	45.32	0.02	0.04	45.12	45.87	44.61	1846580
1761864000	45.3	0.74	1.66	44.41	45.46	44.41	3111511
1761777600	44.56	0.47	1.07	43.85	44.93	43.825	1894082
1761691200	44.09	-0.3	-0.68	44.97	45	43.325	1259145
1761604800	44.39	0.08	0.18	44.33	44.8091	43.96	1007366
1761345600	44.31	0.81	1.86	43.73	44.585	43.56	1047651
1761259200	43.5	0.39	0.90	43.15	43.74	42.8	975162
1761172800	43.11	1.02	2.42	42.26	43.11	42.16	1358716
1761086400	42.09	-1.27	-2.93	43.48	43.515	41.67	1093876
1761000000	43.36	-0.03	-0.07	43.66	43.74	43.08	991011
1760740800	43.39	0.92	2.17	42.73	43.39	42.47	1790793
1760654400	42.47	-0.26	-0.61	42.89	43.2999	42.16	1363968
1760568000	42.73	1.24	2.99	41.49	42.93	41.38	1398753
1760481600	41.49	0.2	0.48	41.36	41.89	41.15	1231465
1760395200	41.29	0.73	1.80	40.53	41.3	40.3	805570
1760136000	40.56	0.02	0.05	40.58	40.76	40.2	885428
1760049600	40.54	0.36	0.90	40.17	40.67	40	1171572
1759963200	40.18	-0.87	-2.12	41.07	41.31	40.03	1291724
1759876800	41.05	0.05	0.12	41.01	41.4	40.86	1167441
1759790400	41	0.1	0.24	40.96	41.37	40.29	1920594
1759531200	40.9	-0.42	-1.02	41.32	41.625	40.825	1037631
1759444800	41.32	-0.62	-1.48	41.78	41.78	40.75	1371570
1759358400	41.94	-0.07	-0.17	41.98	42.12	41.665	1164191
1759272000	42.01	0.22	0.53	41.7	42.055	41.59	1448981
1759185600	41.79	-0.36	-0.85	42.08	42.467	41.745	1000925
1758926400	42.15	0.44	1.05	41.92	42.33	41.57	1311904
1758840000	41.71	-0.38	-0.90	41.985	42.4	41.65	1003072
1758753600	42.09	-0.83	-1.93	42.85	42.855	41.99	964725
1758667200	42.92	0.81	1.92	42.04	43.17	42.01	1987619
1758580800	42.11	-0.11	-0.26	42.09	42.28	41.775	1167502
1758321600	42.22	-0.42	-0.98	42.48	42.71	42.13	4056672
1758235200	42.64	0.6	1.43	41.99	43.045	41.83	1360919
1758148800	42.04	-0.25	-0.59	42.48	42.705	42.025	1544656
1758062400	42.29	-0.48	-1.12	42.77	42.875	42.24	1570915
1757976000	42.77	0.1	0.23	42.69	42.92	42.55	798318
1757716800	42.67	-0.06	-0.14	42.66	43.145	42.515	1169198
1757630400	42.73	-0.43	-1.00	43.32	43.49	42.23	1721268
1757544000	43.16	0.23	0.54	43.09	43.52	42.845	1733568
1757457600	42.93	0.15	0.35	42.62	43.065	42.41	1603349
1757371200	42.78	0.05	0.12	42.85	43.22	42.665	984191
1757112000	42.73	0.01	0.02	43.02	43.14	42.0329	1605530
1757025600	42.72	0.73	1.74	42.015	42.72	41.945	1521935
1756939200	41.99	0	0.00	41.92	42.23	41.69	1801865
1756852800	41.99	-0.8	-1.87	42.31	42.66	41.66	1528143
1756507200	42.79	0.07	0.16	42.82	42.865	42.51	988678
1756420800	42.72	-0.01	-0.02	42.67	42.785	42.44	1076105
1756334400	42.73	0.19	0.45	42.76	42.865	42.37	1596614
1756248000	42.54	0.04	0.09	42.63	42.9984	42.46	1486576
1756161600	42.5	0.03	0.07	42.49	42.91	42.35	1391703
1755902400	42.47	-0.01	-0.02	42.58	43.14	42.1175	1845369
1755816000	42.48	0.75	1.80	41.73	42.54	41.71	1869072
1755729600	41.73	0.86	2.10	41.02	42.01	40.93	2478437
1755643200	40.87	-0.01	-0.02	40.88	41.11	40.41	1448285
1755556800	40.88	0.43	1.06	40.56	41.25	40.56	1442302
1755297600	40.45	0.06	0.15	40.33	40.545	39.68	1592998
1755211200	40.39	-0.26	-0.64	40.56	41.16	40.37	1732471
1755124800	40.65	0.11	0.27	41.27	41.335	40.1301	2338812
1755038400	40.54	0.16	0.40	40.5	40.85	39.64	1482762
1754952000	40.38	-0.13	-0.32	40.46	40.78	39.71	1418102
1754692800	40.51	0.65	1.63	40.4	41.5	39.905	1697790
1754606400	39.86	0.21	0.53	39.52	40.415	39.305	1554755
1754520000	39.65	-0.41	-1.02	40.09	40.56	39.51	1515967
1754433600	40.06	0.32	0.81	39.55	40.105	39.08	1569859
1754347200	39.74	0.85	2.19	39.33	39.89	39.0544	1619006
1754088000	38.89	0.25	0.65	39.05	39.3	38.68	1291989
1754001600	38.64	0.63	1.66	38	38.725	37.93	1115432
1753915200	38.01	-0.06	-0.16	38.22	39.065	37.66	1147179
1753828800	38.07	1.06	2.86	37.43	38.1996	37.285	1321225
1753742400	37.01	-0.34	-0.91	37.48	37.5454	36.73	937750
1753483200	37.35	-0.51	-1.35	37.77	37.8851	37.33	811138
1753396800	37.86	-0.24	-0.63	38.07	38.47	37.71	791206
1753310400	38.1	0.21	0.55	37.83	38.16	37.6	881752
1753224000	37.89	0.04	0.11	37.71	38.01	37.56	1216830
1753137600	37.85	0.02	0.05	37.72	38.24	37.59	982206
1752878400	37.83	0.57	1.53	37.63	38.12	37.3819	953708
1752792000	37.26	-0.07	-0.19	37.3	37.48	37.08	837374
1752705600	37.33	0.24	0.65	37.37	37.57	37.1	871507
1752619200	37.09	-0.5	-1.33	37.54	37.69	36.9901	887747
1752532800	37.59	0.94	2.56	36.82	37.62	36.8033	820822
1752273600	36.65	0.44	1.22	35.99	36.7409	35.75	1423666
1752187200	36.21	0.17	0.47	35.83	36.36	35.7	925181
1752100800	36.04	0.34	0.95	35.76	36.2599	35.54	1152525
1752014400	35.7	-1.12	-3.04	36.88	36.88	35.55	1509376
1751928000	36.82	-0.25	-0.67	37.35	37.53	36.58	1419073
1751576640	37.07	0.71	1.95	36.32	37.25	36.215	614511
1751496000	36.36	0.14	0.39	35.95	36.535	35.7	1048804
1751409600	36.22	-0.52	-1.42	36.73	36.85	35.71	1897567
1751323200	36.74	0.67	1.86	36.13	36.76	35.52	2363942
1751064000	36.07	-0.09	-0.25	36.16	36.38	35.57	4109501
1750977600	36.16	0	0.00	36.37	36.83	35.86	1297974
1750891200	36.16	-0.24	-0.66	36.24	36.62	35.46	1524934
1750804800	36.4	-0.22	-0.60	36.65	36.94	36.225	1886068
1750718400	36.62	0.75	2.09	35.89	36.96	35.82	2566949
1750459200	35.87	0.13	0.36	35.81	36.19	35.61	4510824
1750286400	35.74	0.28	0.79	35.4	36.11	35.0913	2738447
1750200000	35.46	0.26	0.74	35.42	35.75	35.01	2631800
1750113600	35.2	-0.2	-0.56	35.66	36.13	34.86	1566577
1749854400	35.4	-0.3	-0.84	35.16	35.8	35.06	1400245
1749768000	35.7	-0.2	-0.56	35.92	36.33	35.64	1322965
1749681600	35.9	0.65	1.84	35.37	36.31	35.37	1750578
1749595200	35.25	0.05	0.14	35.25	35.86	34.95	1616290
1749508800	35.2	-0.28	-0.79	35.75	36	34.72	1805710
1749249600	35.48	0.51	1.46	35.07	35.58	34.755	1715900
1749163200	34.97	0.34	0.98	35.06	35.11	34.273	1288870
1749076800	34.63	0.15	0.44	34.32	34.72	34.03	1582028
1748990400	34.48	-0.57	-1.63	35.04	35.05	34.27	1256539
1748904000	35.05	0.11	0.31	34.73	35.05	34.33	925520
1748644800	34.94	0.1	0.29	34.77	35.09	34.37	2615765
1748558400	34.84	0.13	0.37	34.73	35.12	34.41	1177506
1748472000	34.71	-0.26	-0.74	35.19	35.3873	34.42	1160922
1748385600	34.97	0.64	1.86	34.68	35.1298	34.285	1302604
1748040000	34.33	0.35	1.03	34.13	34.49	33.84	1363516
1747953600	33.98	-0.19	-0.56	34.2	34.305	33.705	1341352
1747867200	34.17	-1.11	-3.15	35.62	35.62	34.09	2159022
1747780800	35.28	0.03	0.09	35.27	35.97	34.75	2580109
1747694400	35.25	-0.26	-0.73	35.46	35.5708	35.07	1629197
1747435200	35.51	0.53	1.52	35	35.51	34.69	3286085
1747348800	34.98	0.79	2.31	34.48	35.32	34.29	1659215
1747262400	34.19	-0.44	-1.27	34.86	34.86	34.0021	1458123
1747176000	34.63	-0.12	-0.35	34.86	35.25	34.29	1449819
1747089600	34.75	-0.18	-0.52	34.66	35.06	33.8	1968746
1746830400	34.93	2.72	8.44	32.78	35.1019	32.49	2431120
1746744000	32.21	-0.45	-1.38	32.56	32.996	32.15	1595452
1746657600	32.659999	0.13	0.40	32.42	33.17	32.28	1791900
1746571200	32.53	0.12	0.37	32	32.82	31.94	1200556
1746484800	32.409999	-0.14	-0.43	32.35	32.665	32.015	1145429
1746225600	32.549999	0.74	2.33	31.96	32.592799	31.6303	1525798
1746139200	31.81	-0.47	-1.46	32.369999	32.369999	31.55	1511153
1746052800	32.28	0.33	1.03	31.75	32.39	31.3	1300383
1745966400	31.95	0.36	1.14	31.54	32.29	31.13	1796283
1745880000	31.59	0.48	1.54	31.2	31.65	31.1	1441081
1745620800	31.11	0.03	0.10	31.22	31.22	30.72	573488
1745534400	31.08	0.67	2.20	30.53	31.325	30.0601	1818584
1745448000	30.41	0.24	0.80	30.47	30.75	30.145	1040931
1745361600	30.17	0.59	1.99	29.95	30.38	29.76	962310
1745275200	29.58	-1.03	-3.36	30.42	30.59	29.16	1026811
1744929600	30.61	0.29	0.96	30.32	30.9185	30.305	961892
1744843200	30.32	-0.02	-0.07	30.22	30.57	29.81	1274699
1744756800	30.34	0.42	1.40	30.13	30.45	29.915	1071095
1744670400	29.92	0.65	2.22	29.48	30.02	29.01	1102749
1744411200	29.27	0.31	1.07	28.95	29.32	28.18	1360025
1744324800	28.96	-0.13	-0.45	28.72	29.24	27.94	1237367
1744238400	29.09	1.77	6.48	26.9	29.29	26.48	2474698
1744152000	27.32	-0.43	-1.55	28.61	28.6176	26.76	2750014
1744065600	27.75	-0.75	-2.63	27.56	28.986	26.78	1948614
1743806400	28.5	-1.9	-6.25	29.77	30.08	28.346	2545126
1743720000	30.4	-0.39	-1.27	30.57	31.6089	30.23	2003323
1743633600	30.79	0.01	0.03	30.66	31.44	30.4637	2160091
1743547200	30.78	0.48	1.58	30.33	31.04	29.875	2539318
1743460800	30.3	-0.13	-0.43	29.69	30.56	29.6833	4294667
1743201600	30.43	0.5	1.67	30.01	30.44	29.42	1894568
1743115200	29.93	0.09	0.30	29.87	30.54	29.74	1981748
1743028800	29.84	-0.47	-1.55	30.47	30.6387	29.69	3153165
1742942400	30.31	-0.14	-0.46	30.43	30.65	30.11	3424363
1742856000	30.45	0.84	2.84	30.66	30.66	29.67	2108341
1742596800	29.61	-0.23	-0.77	29.3	30	29.3	1675959
1742510400	29.84	-0.3	-1.00	30.14	30.55	29.57	1826076
1742424000	30.14	0.74	2.52	29.37	30.31	29.17	2443389
1742337600	29.4	-0.32	-1.08	29.66	29.685	28.925	1159049
1742251200	29.72	0.23	0.78	29.45	29.84	29.23	1663913
1741992000	29.49	0.6	2.08	29.25	29.98	29.11	2015969
1741905600	28.89	0.29	1.01	28.88	29.3	28.48	1738132
1741819200	28.6	-0.14	-0.49	29.18	29.5	28.46	1199011
1741732800	28.74	0.78	2.79	28.11	29.02	28.08	1843730
1741646400	27.96	-0.95	-3.29	28.8	28.99	27.65	2721348
1741390800	28.91	-0.11	-0.38	29.01	29.56	28.62	2006999
1741304400	29.02	-1.36	-4.48	30.02	30.39	28.9	1391526
1741218000	30.38	-0.16	-0.52	30.4	30.66	29.8601	1313916
1741131600	30.54	0.1	0.33	30.54	30.83	29.85	2220727
1741045200	30.44	0.65	2.18	29.69	30.965	29.4	3049575
1740786000	29.79	-0.39	-1.29	28.84	30.14	28.19	5584083
1740699600	30.18	0.46	1.55	29.67	30.335	29.6	3015609
1740613200	29.72	0.85	2.94	28.95	29.76	28.815	2326368
1740526800	28.87	1.12	4.04	28.22	28.93	27.68	1413047
1740440400	27.75	0.44	1.61	27.38	27.97	27.21	1178508
1740181200	27.31	-0.56	-2.01	27.95	28.005	27.08	1507505
1740094800	27.87	0.22	0.80	27.86	27.91	27.17	1389751
1740008400	27.65	-0.38	-1.36	27.81	28.28	27.534	1115191
1739922000	28.03	-0.11	-0.39	27.97	28.31	27.83	1033941
1739576400	28.14	-0.27	-0.95	28.31	28.56	28.01	1000228
1739490000	28.41	0.95	3.46	27.66	28.57	27.25	1943710
1739403600	27.46	-0.16	-0.58	27.17	27.85	26.611	1348819
1739317200	27.62	-0.88	-3.09	28.43	28.67	27.25	2026309
1739230800	28.5	-0.8	-2.73	29.12	29.29	28.41	1704454
1738971600	29.3	-0.1	-0.34	29.45	29.55	29.07	1043423
1738885200	29.4	0.06	0.20	29.42	29.79	28.95	2087990
1738798800	29.34	0.72	2.52	28.86	29.54	28.805	1261989
1738712400	28.62	-0.24	-0.83	28.86	28.91	28.3701	969048
1738626000	28.86	0.57	2.01	27.78	29.025	27.5147	1395203
1738366800	28.29	-0.5	-1.74	28.67	28.87	28.14	1433044
1738280400	28.79	0.34	1.20	28.74	29.06	28.42	1346918
1738194000	28.45	-1.18	-3.98	29.46	29.8	28.29	1236945
1738107600	29.63	0.24	0.82	29.6	29.87	29.2	1047375
1738021200	29.39	0.49	1.70	28.78	29.61	28.765	1100088
1737762000	28.9	0.65	2.30	28.59	29.16	28.55	782224
1737675600	28.25	0	0.00	28.25	28.25	28.25	0
1737589200	28.25	0.32	1.15	27.96	28.27	27.64	1185558
1737502800	27.93	0.03	0.11	28.02	28.25	27.7161	1608888
1737157200	27.9	-0.8	-2.79	28.74	28.86	27.82	1651164
1737070800	28.7	0.78	2.79	27.99	28.77	27.905	767468
1736984400	27.92	0.55	2.01	28.1	28.18	27.737	704994
1736898000	27.37	0.24	0.88	27.18	27.45	27.04	718482
1736811600	27.13	-0.09	-0.33	27.02	27.18	26.4	1235289
1736552400	27.22	-1.11	-3.92	28.13	28.13	26.93	1164426
1736379600	28.33	0.68	2.46	27.46	28.37	27.38	1110316
1736293200	27.65	-0.1	-0.36	27.55	28.05	27.49	851788
1736206800	27.75	-0.42	-1.49	28.14	28.44	27.73	1102303
1735947600	28.17	0.42	1.51	27.64	28.27	27.64	1489411
1735861200	27.75	-0.67	-2.36	28.47	28.47	27.39	1314330
1735688400	28.42	0.09	0.32	28.21	28.61	28.0793	1860315
1735602000	28.33	-0.15	-0.53	28.28	28.4	27.82	1462419
1735342800	28.48	-0.15	-0.52	28.41	28.56	28.13	1435638
1735256400	28.63	0.11	0.39	28.45	28.73	28.2	781374
1735077840	28.52	0.42	1.49	28.18	28.55	28.01	618691
1734997200	28.1	0.35	1.26	27.29	28.15	27.1925	1484342
1734738000	27.75	0.54	1.98	27.04	27.97	26.62	17109352
1734651600	27.21	-0.17	-0.62	27.54	27.99	27.21	1992941
1734565200	27.38	-0.97	-3.42	28.31	28.97	27.26	1530055
1734478800	28.35	0.18	0.64	28	28.655	27.85	1649553
1734392400	28.17	-0.3	-1.05	28.43	28.91	28.17	1862266
1734133200	28.47	0.13	0.46	28.17	28.5	28.08	1528916
1734046800	28.34	0.27	0.96	28.01	28.67	27.9791	1901930
1733960400	28.07	0.21	0.75	27.46	28.17	27.14	2046071
1733874000	27.86	-0.34	-1.21	27.94	28.405	27.67	2122229
1733787600	28.2	-0.35	-1.23	28.49	28.825	27.835	1777993
1733528400	28.55	-0.28	-0.97	28.84	29.05	28.16	1467941
1733442000	28.83	0.11	0.38	28.65	29.03	28.49	1473501
1733355600	28.72	-0.18	-0.62	28.91	29.17	28.6459	1258762
1733269200	28.9	-0.06	-0.21	28.94	29.2	28.35	1752337
1733182800	28.96	-0.85	-2.85	29.39	29.585	28.6301	2022656
1732917840	29.81	0.24	0.81	29.77	29.99	29.575	926951
1732750800	29.57	0.21	0.72	29.57	29.81	29.4	1044268
1732664400	29.36	0.4	1.38	28.94	29.52	28.83	1683517
1732578000	28.96	0.38	1.33	28.75	29.15	28.6	11423587
1732318800	28.58	0.23	0.81	28.31	28.68	28.18	2157324
1732232400	28.35	0.69	2.49	27.61	28.625	27.48	1989411
1732146000	27.66	-0.44	-1.57	28.01	28.27	27.515	1930931
1732059600	28.1	0.65	2.37	27.33	28.34	27.2	2317575
1731973200	27.45	0.27	0.99	27.32	27.73	27.03	1323545
1731714000	27.18	0.96	3.66	26.22	27.24	26.11	2175993
1731627600	26.22	-0.58	-2.16	26.78	26.97	26.11	1900660
1731541200	26.8	0.89	3.43	26.45	27.77	26.18	2351302
1731454800	25.91	-0.56	-2.12	26.25	27.19	25.87	2239520
1731368400	26.47	0.39	1.50	26.19	26.64	25.9001	1562671
1731109200	26.08	-0.23	-0.87	26.22	26.6508	25.7008	1382273
1731022800	26.31	1.16	4.61	25.25	26.47	25.25	1658167
1730936400	25.15	-0.66	-2.56	26.25	26.28	24.2067	2789576
1730850000	25.81	0.14	0.55	25.57	26.04	25.28	1014890
1730763600	25.67	-0.5	-1.91	26.14	26.2	25.44	1417585
1730500800	26.17	-0.43	-1.62	26.73	26.8	26.14	1181562
1730414400	26.6	-0.38	-1.41	26.64	27.21	26.47	1258120
1730328000	26.98	0.62	2.35	26.36	27.14	26.325	1310036
1730241600	26.36	0.4	1.54	25.87	26.41	25.53	2011628
1730155200	25.96	0.09	0.35	26.08	26.25	25.93	1056366
1729896000	25.87	-0.02	-0.08	26.08	26.1	25.62	998647
1729809600	25.89	0.2	0.78	25.79	26.04	25.76	958594
1729723200	25.69	0.8	3.21	24.78	25.71	24.78	1280967
1729636800	24.89	0.3	1.22	24.37	25.05	24.25	1095597
1729550400	24.59	-0.62	-2.46	25.22	25.22	24.54	933871
1729291200	25.21	0.13	0.52	25.26	25.53	25.08	1159984
1729204800	25.08	-0.33	-1.30	25.39	25.46	24.9769	1391835
1729118400	25.41	0.48	1.93	24.96	25.45	24.96	1192735
1729032000	24.93	0.23	0.93	24.75	25.1073	24.75	1230260
1728945600	24.7	0.12	0.49	24.49	24.795	24.37	650942
1728686400	24.58	0.38	1.57	24.33	24.65	24.21	1354844
1728600000	24.2	-0.18	-0.74	24.24	24.36	23.66	1800878
1728513600	24.38	-0.46	-1.85	24.7	24.73	24.18	1791806
1728427200	24.84	-0.1	-0.40	25.04	25.14	24.62	1228728
1728340800	24.94	-0.11	-0.44	24.88	25.05	24.62	1182123
1728081600	25.05	-0.02	-0.08	25.18	25.21	24.7586	1063341
1727995200	25.07	-0.01	-0.04	24.93	25.12	24.75	1174681
1727908800	25.08	-0.3	-1.18	25.13	25.36	24.84	2154171
1727822400	25.38	-0.72	-2.76	26.02	26.1	25.225	2113747
1727736000	26.1	-0.02	-0.08	26	26.24	25.64	3853504
1727476800	26.12	-0.04	-0.15	26.35	26.39	25.945	3664444
1727390400	26.16	-0.29	-1.10	26.48	26.5784	26.035	2656049
1727304000	26.45	0.25	0.95	26.08	26.56	26.08	2095028
1727217600	26.2	0.17	0.65	26.03	26.41	25.95	2017200
1727131200	26.03	0.35	1.36	26.1	26.77	25.69	8523843
1726872000	25.68	0.27	1.06	25.9	26.32	25.375	12981279
1726785600	25.41	0.88	3.59	24.99	25.92	24.6	10754474
1726699200	24.53	0.22	0.90	23.34	25.19	23.34	2881519
1726612800	24.31	-0.07	-0.29	24.47	24.92	23.88	2363638
1726526400	24.38	-0.2	-0.81	24.93	25.1	24.32	1881556
1726267200	24.58	0.89	3.76	23.86	24.67	23.86	1606504
1726180800	23.69	0.82	3.59	22.82	23.74	22.641	2197373
1726094400	22.87	-0.06	-0.26	22.81	23.25	22.55	1688035
1726008000	22.93	0.53	2.37	22.4	22.97	22.35	1457193
1725921600	22.4	0.35	1.59	22.08	22.53	21.87	1697795
1725662400	22.05	-0.04	-0.18	22.3	22.448	21.875	1479189
1725576000	22.09	0.29	1.33	21.9	22.67	21.89	2116992
1725489600	21.8	0.71	3.37	21.13	21.82	21.13	1375131
1725403200	21.09	0.16	0.76	20.56	21.2451	20.15	1705051
1725057600	20.93	0.31	1.50	20.52	20.94	20.4901	1370779
1724971200	20.62	-0.37	-1.76	20.99	20.99	20.41	1856156
1724884800	20.99	0.06	0.29	20.93	21.29	20.87	2082481
1724798400	20.93	-0.22	-1.04	21	21.45	20.75	4619196
1724712000	21.15	0.14	0.67	21.13	21.37	20.97	1748426
1724452800	21.01	0.73	3.60	20.28	21.01	20.19	1459101
1724366400	20.28	0.53	2.68	19.53	20.29	19.53	2115919
1724280000	19.75	0.07	0.36	19.5	19.92	19.47	1406179
1724193600	19.68	0.5	2.61	19.34	20.21	19.26	2521922
1724107200	19.18	0.17	0.89	18.92	19.35	18.91	1771681
1723848000	19.01	0.31	1.66	18.7	19.17	18.49	2649842
1723761600	18.7	0.65	3.60	18.14	18.7	18.01	2637609
1723675200	18.05	0.38	2.15	17.73	18.14	17.62	1943233
1723588800	17.67	0.53	3.09	17.13	17.76	17	2081364
1723502400	17.14	0.42	2.51	16.64	17.14	16.540099	1466105
1723243200	16.719999	0.01	0.06	16.69	16.78	16.4101	1216646
1723156800	16.71	0.28	1.70	16.36	16.82	16.34	1788214
1723070400	16.43	-0.24	-1.44	16.629999	17.03	16.29	2131848
1722984000	16.67	1	6.38	16.36	17.05	15.82	5433134
1722897600	15.67	-0.47	-2.91	15.36	15.97	14.79	3298957
1722638400	16.14	0.07	0.44	15.89	16.329999	15.83	1018562
1722552000	16.07	0.13	0.82	16.1	16.3	15.93	966970
1722465600	15.94	-0.47	-2.86	16.41	16.54	15.9	670522
1722379200	16.41	-0.08	-0.49	16.489999	16.62	16.3	608573
1722292800	16.489999	-0.13	-0.78	16.62	16.73	16.44	625878
1722033600	16.62	0.1	0.61	16.649999	16.93	16.51	685004
1721947200	16.52	0.07	0.43	16.45	16.83	16.399999	684347
1721860800	16.45	-0.15	-0.90	16.6	16.79	16.43	647755
1721774400	16.6	0	0.00	16.62	16.79	16.53	1125222
1721688000	16.6	0.14	0.85	16.5	16.68	16.41	900941
1721428800	16.46	0.15	0.92	16.26	16.51	16.17	605290
1721342400	16.309999	-0.06	-0.37	16.36	16.57	16.165	715351
1721256000	16.37	-0.26	-1.56	16.649999	16.719999	16.17	1318191
1721169600	16.629999	0.38	2.34	16.42	16.71	16.329999	1424650
1721083200	16.25	0.25	1.56	16.12	16.5	15.99	971196
1720824000	16	0.01	0.06	16.079999	16.2	15.98	638054
1720737600	15.99	0.47	3.03	15.75	16.1475	15.7	588864
1720651200	15.52	0.09	0.58	15.52	15.56	15.265	669357
1720564800	15.43	-0.06	-0.39	15.52	15.65	15.41	1027890
1720478400	15.49	0.12	0.78	15.45	15.655	15.35	915918
1720219200	15.37	0.15	0.99	15.15	15.41	15.11	479252
1720040640	15.22	0.09	0.59	15.12	15.38	15.12	605137
1719960000	15.13	0.37	2.51	14.82	15.13	14.82	1075004
1719873600	14.76	0.28	1.93	14.63	14.78	14.405	1361893
1719614400	14.48	0	0.00	14.48	14.48	14.48	0
1719528000	14.48	-0.43	-2.88	14.6	14.7381	14.35	2133222
1719441600	14.91	0.15	1.02	14.68	14.98	14.53	1541826
1719355200	14.76	-0.14	-0.94	14.92	14.95	14.47	1506044
1719268800	14.9	-0.03	-0.20	14.89	15.02	14.8	1414515
1719009600	14.93	0.39	2.68	14.59	15.04	14.32	3653963
1718923200	14.54	-0.13	-0.89	14.62	14.72	14.48	1072025
1718750400	14.67	-0.16	-1.08	14.85	14.9	14.62	1050214
1718664000	14.83	0.11	0.75	14.61	14.875	14.61	1086749
1718404800	14.72	-0.13	-0.88	14.75	14.96	14.65	498029
1718318400	14.85	-0.03	-0.20	14.94	15.1	14.78	956428
1718232000	14.88	-0.04	-0.27	15.08	15.34	14.88	526361
1718145600	14.92	0.08	0.54	14.75	15	14.68	713339
1718059200	14.84	0.22	1.50	14.59	14.94	14.59	1021592
1717800000	14.62	-0.07	-0.48	14.6	14.73	14.54	643335
1717713600	14.69	-0.12	-0.81	14.8	14.815	14.6	465162
1717627200	14.81	-0.12	-0.80	14.97	14.99	14.71	790485
1717540800	14.93	0.16	1.08	14.71	14.94	14.54	1022778
1717454400	14.77	0.11	0.75	14.98	14.98	14.55	874665
1717195200	14.66	0.35	2.45	14.37	14.68	14.21	2251445
1717108800	14.31	0.24	1.71	14.09	14.32	14.07	675733
1717022400	14.07	0	0.00	14	14.18	13.89	801331
1716936000	14.07	0.07	0.50	14.15	14.3	14	1036811
1716590400	14	0.15	1.08	13.95	14.01	13.83	715744
1716504000	13.85	-0.25	-1.77	14.12	14.17	13.67	849905
1716417600	14.1	-0.1	-0.70	14.28	14.35	14.055	612364
1716331200	14.2	-0.22	-1.53	14.36	14.47	14.19	619443
1716244800	14.42	-0.08	-0.55	14.45	14.65	14.39	696306
1715985600	14.5	0.17	1.19	14.24	14.55	14.24	529615
1715899200	14.33	-0.22	-1.51	14.51	14.59	14.27	773708
1715812800	14.55	0.55	3.93	14.33	14.59	14.155	1506540
1715726400	14	-0.09	-0.64	14	14.31	13.86	724623
1715640000	14.09	0.08	0.57	14.16	14.26	14.03	592119
1715380800	14.01	-0.04	-0.28	14.03	14.1968	14	618133
1715294400	14.05	0.27	1.96	13.94	14.26	13.78	892854
1715208000	13.78	-0.21	-1.50	13.97	14.03	13.73	558850
1715121600	13.99	-0.01	-0.07	14.13	14.15	13.915	673031
1715035200	14	0.27	1.97	13.79	14	13.73	540319
1714776000	13.73	-0.24	-1.72	14.15	14.165	13.71	727640
1714689600	13.97	0.09	0.65	13.95	14.02	13.89	245875
1714603200	13.88	0.15	1.09	13.79	14.12	13.7048	954825
1714516800	13.73	-0.14	-1.01	13.86	14.01	13.73	229712
1714430400	13.87	0.19	1.39	13.68	14.01	13.68	426820
1714171200	13.68	-0.01	-0.07	13.7	13.92	13.61	317233
1714084800	13.69	0	0.00	13.6	13.71	13.35	300079
1713998400	13.69	0.07	0.51	13.58	13.81	13.58	412189
1713912000	13.62	0.37	2.79	13.31	13.719	13.31	733387
1713825600	13.25	0.04	0.30	13.19	13.27	13.02	404718
1713566400	13.21	-0.21	-1.56	13.42	13.56	13.035	868563
1713480000	13.42	0.41	3.15	13.05	13.455	12.92	1164092
1713393600	13.01	0.01	0.08	13	13.23	12.98	696741
1713307200	13	-0.25	-1.89	13.19	13.25	12.81	872789
1713220800	13.25	-0.38	-2.79	13.63	13.63	13.21	642443
1712961600	13.63	0.37	2.79	13.18	13.64	13.02	1606974
1712875200	13.26	0.08	0.61	13.2	13.37	13.04	655056
1712788800	13.18	-0.61	-4.42	13.65	13.7	13.09	823271
1712702400	13.79	0.16	1.17	13.64	13.88	13.6	584808
1712616000	13.63	0.01	0.07	13.7	13.77	13.52	593919
1712356800	13.62	-0.2	-1.45	13.8	13.89	13.57	482305
1712270400	13.82	-0.16	-1.14	14.16	14.21	13.75	977165
1712184000	13.98	-0.12	-0.85	14.17	14.43	13.85	2320640
1712097600	14.1	-0.39	-2.69	14.43	14.586	14.04	1208626
1712011200	14.49	-0.26	-1.76	14.9	14.9	14.3	2652877
1711665600	14.75	0.39	2.72	14.35	14.9	14.25	1381256
1711579200	14.36	-0.13	-0.90	14.31	14.62	14.22	751038
1711492800	14.49	-0.08	-0.55	14.8	14.85	14.22	1146258
1711406400	14.57	0.64	4.59	13.95	14.65	13.93	1410108
1711147200	13.93	-0.25	-1.76	14.42	14.58	13.69	1071367
1711060800	14.18	0.14	1.00	14.1	14.33	14	890369
1710974400	14.04	0.14	1.01	13.82	14.085	13.7	715810
1710888000	13.9	0.07	0.51	13.82	14.14	13.75	991835
1710801600	13.83	0.24	1.77	13.59	13.89	13.58	940208
1710542400	13.59	-0.21	-1.52	13.79	13.99	13.533	5803908
1710456000	13.8	0.04	0.29	13.85	13.88	13.64	543838
1710369600	13.76	-0.06	-0.43	13.75	13.91	13.7	435216
1710283200	13.82	-0.03	-0.22	13.87	13.92	13.7	478379
1710196800	13.85	0.04	0.29	13.82	13.94	13.7	703879
1709941200	13.81	0.01	0.07	13.78	13.85	13.71	365126
1709854800	13.8	0.05	0.36	13.84	14	13.73	327898
1709768400	13.75	-0.04	-0.29	14.06	14.06	13.67	442518
1709682000	13.79	0.04	0.29	13.8	14.01	13.6	364268
1709595600	13.75	0.07	0.51	13.66	13.805	13.5	369204
1709336400	13.68	0.01	0.07	13.62	14.005	13.48	559784
1709250000	13.67	0.03	0.22	13.7	13.78	13.5	496244
1709163600	13.64	0.09	0.66	13.58	13.99	13.45	184095
1709077200	13.55	0.29	2.19	13.26	13.98	13.26	921965
1708990800	13.26	-0.34	-2.50	13.46	13.62	13.25	248354
1708731600	13.6	0.05	0.37	13.55	13.8	13.5071	514542
1708645200	13.55	0.15	1.12	13.82	13.82	13	888831
1708558800	13.4	-0.01	-0.07	13.41	13.56	13.25	194227
1708472400	13.41	-0.46	-3.32	13.75	13.8891	13.36	524231
1708126800	13.87	0.23	1.69	13.18	14	13.18	203640
1708040400	13.64	-0.12	-0.87	13.85	13.85	13.35	479389
1707954000	13.76	0.41	3.07	13.4	13.9	13.25	1157560
1707867600	13.35	0.2	1.52	13.15	13.56	13.01	1631721
1707781200	13.15	0.03	0.23	13.95	14.56	13.1	1161182
1707522000	13.12	0.06	0.46	13.01	13.45	12.95	2062070
1707435600	13.06	-0.16	-1.21	13.02	13.24	13	1630336