Latam Airlines Group Sa【LTM】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	-4.31	-8.18924567737	52.63	54.105	48.31	704426	51.50343188	DR
4	-3.48	-6.71814671815	51.8	54.105	46.03	847820	50.19108401	DR
12	0.16	0.332225913621	48.16	57.18	45.08609	962871	50.23606743	DR
26	-3.65	-7.02328266307	51.97	70.42	45.08609	1159546	55.00372977	DR
52	9.44	24.2798353909	38.88	70.42	36.64	1218738	49.44556532	DR
156	45.11	1405.29595016	3.21	70.42	3.21	837631	44.94384825	DR
260	45.11	1405.29595016	3.21	70.42	3.21	837631	44.94384825	DR

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
1780699200	48.32	-1.39	-2.80	49.03	49.57	48.19	533960
1780612800	49.71	0	0.00	50.03	51.05	49.2	632861
1780526400	49.71	-1.3	-2.55	50.88	51.14	49.081	627453
1780440000	51.01	-1.04	-2.00	51.92	51.92	50.75	397511
1780353600	52.05	-1.63	-3.04	53.63	53.63	50.97	982425
1780094400	53.68	0.55	1.04	52.63	54.105	52.63	881879
1780008000	53.13	0	0.00	51.94	53.47	51.57	1319428
1779921600	53.13	0.87	1.66	52.71	54.07	52.71	967180
1779835200	52.26	2.37	4.75	52.1	52.45	51.33	720544
1779489600	49.89	-1.05	-2.06	51.14	51.495	49.805	526112
1779403200	50.94	0.57	1.13	49.42	51.99	48.4	811245
1779316800	50.37	4.12	8.91	46.5	50.4	46.19	829980
1779230400	46.25	-0.79	-1.68	46.52	46.9	46.03	953705
1779144000	47.04	0.13	0.28	47.19	48.0673	46.49	812611
1778884800	46.91	-2.36	-4.79	48.13	48.24	46.9	1088454
1778798400	49.27	1.54	3.23	48.98	49.32	47.76	868143
1778712000	47.73	-1.23	-2.51	48.51	49.262	47.71	1059573
1778625600	48.96	-0.72	-1.45	49.42	49.46	48.3	546620
1778539200	49.68	-1.49	-2.91	50.61	50.91	49.0607	1005989
1778280000	51.17	-0.65	-1.25	51.8	52.29	50.71	1076862
1778193600	51.82	-0.03	-0.06	52.9	54.075	51.4125	1226048
1778107200	51.85	5.59	12.08	50.25	52.47	49.76	1766165
1778020800	46.26	1	2.21	46.24	46.55	45.585	992429
1777934400	45.26	-2	-4.23	46.86	47.3199	45.08609	799202
1777675200	47.26	-0.27	-0.57	47.65	48.37	47.15	494550
1777588800	47.53	0.62	1.32	47.67	48.29	47.23	680769
1777502400	46.91	-1.59	-3.28	47.71	47.93	46.69	781242
1777416000	48.5	-0.55	-1.12	48.63	48.92	47.765	899596
1777329600	49.05	-0.95	-1.90	50	50.89	48.76	826318
1777070400	50	-0.28	-0.56	50.83	50.83	49.9	617476
1776984000	50.28	-1.48	-2.86	50.96	51.82	49.47	1175021
1776897600	51.76	-1.03	-1.95	53.42	53.42	51.055	1289066
1776811200	52.79	-2.17	-3.95	55.75	55.75	52.66	841737
1776724800	54.96	-0.7	-1.26	55.19	55.37	54.52	676214
1776465600	55.66	2.69	5.08	55.72	57.18	55.31	1751085
1776379200	52.97	-0.6	-1.12	53.49	54.14	52.59	693790
1776292800	53.57	-0.52	-0.96	54.28	54.5	53.505	896614
1776206400	54.09	1.34	2.54	53.41	54.94	53.41	925912
1776120000	52.75	-0.45	-0.85	52.034	52.82	51.49	769560
1775860800	53.2	0.1	0.19	53.56	54.31	52.66	856786
1775774400	53.1	0.49	0.93	51.81	53.79	51.37	784105
1775688000	52.61	4.9	10.27	52	53.85	52	2566063
1775601600	47.71	-0.39	-0.81	47.71	48.08	47	1015914
1775515200	48.1	-1.09	-2.22	48.99	49.82	48.06	470276
1775169600	49.19	-1.61	-3.17	48.18	49.7	47.865	749719
1775083200	50.8	1.36	2.75	50.965	51.73	50.365	1600049
1774996800	49.44	3.22	6.97	47.4	49.83	47.37	1473037
1774910400	46.22	-1.77	-3.69	47.77	48.3	45.9701	1569069
1774651200	47.99	-0.7	-1.44	48.69	49.65	47.81	493907
1774564800	48.69	-0.95	-1.91	49.29	50.285	48.4281	779035
1774478400	49.64	0.61	1.24	50.46	50.46	49.5601	447011
1774392000	49.03	-0.59	-1.19	48.61	50.2	48.51	660848
1774305600	49.62	1.91	4.00	49.41	50.28	48.79	1537214
1774046400	47.71	-1.6	-3.24	48.23	48.71	46.67	1701490
1773960000	49.31	0.73	1.50	47.76	49.75	47.54	866064
1773873600	48.58	-1.57	-3.13	49.51	49.95	48.3026	935152
1773787200	50.15	0.64	1.29	50.94	51.22	49.62	1039018
1773700800	49.51	1.89	3.97	49.04	49.6	48.735	916561
1773441600	47.62	0.57	1.21	48.16	48.45	47.33	1145789
1773355200	47.05	-3.29	-6.54	48.53	48.54	46.75	1204620
1773268800	50.34	-0.6	-1.18	50.52	50.665	49.81	1141608
1773182400	50.94	2.18	4.47	50.25	51.97	49.6601	2275443
1773096000	48.76	0.69	1.44	46.08	48.92	45.57	1943256
1772840400	48.07	-0.51	-1.05	47.09	48.93	46.63	1627692
1772754000	48.58	-3.09	-5.98	49.7	50.12	47.55	1801760
1772667600	51.67	1.73	3.46	52.49	52.59	50.82	1963061
1772581200	49.94	-1.96	-3.78	47.87	50.655	47.11	2487871
1772494800	51.9	-4.22	-7.52	52.97	53.96	51.68	2120969
1772235600	56.12	-2.13	-3.66	57.37	57.56	55.97	961806
1772149200	58.25	-0.12	-0.21	58.33	58.58	57.13	1084845
1772062800	58.37	0.36	0.62	59.11	59.338	57.97	2026177
1771976400	58.01	1.31	2.31	57.06	58.135	56.59	1032299
1771890000	56.7	-0.92	-1.60	57.71	58.26	56.32	1340061
1771630800	57.62	-0.52	-0.89	57.32	58.53	56.56	1733288
1771544400	58.14	-2.09	-3.47	59.61	59.67	58.13	1082880
1771458000	60.23	-0.29	-0.48	60.48	60.82	59.94	1101441
1771371600	60.52	0.81	1.36	59.7	60.605	58.91	2586822
1771026000	59.71	-1.52	-2.48	60.32	60.32	58.785	1740659
1770939600	61.23	-0.14	-0.23	62.04	62.2	60.79	3440909
1770853200	61.37	0.21	0.34	61.83	62.32	61.245	3076787
1770766800	61.16	-3.69	-5.69	61.96	62.4	60.9	6877273
1770680400	64.849999	0.01	0.02	65.489999	66.66	64.55	1215411
1770421200	64.84	0.47	0.73	65.59	65.69	64.3	1269337
1770334800	64.37	0.23	0.36	65.099999	65.55	62.6156	1691742
1770248400	64.14	-3.6	-5.31	67.71	67.71	63.39	2244332
1770162000	67.74	-0.72	-1.05	69.04	70.42	67.04	1650876
1770075600	68.46	2.65	4.03	65.66	69.33	65.66	3263408
1769816400	65.81	0.37	0.57	63.6	66.16	63.45	1943329
1769730000	65.44	-0.69	-1.04	66.75	66.769999	64.1607	981030
1769643600	66.129999	-0.33	-0.50	67.3	67.44	65.69	868238
1769557200	66.459999	1.97	3.05	65.17	66.8899	64.819999	1293455
1769470800	64.489999	0.87	1.37	63.44	65.01	63.205	1303514
1769211600	63.62	1.2	1.92	62.58	63.9032	61.83	597277
1769125200	62.42	0.69	1.12	61.66	63.39	61.5324	822120
1769038800	61.73	2.33	3.92	59.6	61.84	59.47	916775
1768952400	59.4	0.32	0.54	57.83	59.57	57.75	819120
1768606800	59.08	0.2	0.34	58.35	59.1	57.0841	713451
1768520400	58.88	2.24	3.95	57.53	59.37	57.34	1341459
1768434000	56.64	-1.83	-3.13	58.39	58.7382	56.4	1490541
1768347600	58.47	0.75	1.30	57.89	59.31	57.63	951735
1768261200	57.72	0.84	1.48	58.16	58.17	56.97	733955
1768002000	56.88	-0.71	-1.23	58.19	58.35	56.77	551330
1767915600	57.59	0.39	0.68	56.88	58.56	56.88	962136
1767829200	57.2	0.67	1.19	56.21	57.48	55.71	626728
1767742800	56.53	-0.24	-0.42	57.01	57.82	56.365	843031
1767656400	56.77	2.19	4.01	54.77	57.36	54.77	1175520
1767397200	54.58	0.57	1.06	54.4	54.755	53.97	980197
1767224400	54.01	-0.22	-0.41	53.78	54.285	53.51	323818
1767138000	54.23	0.55	1.02	54.22	54.68	53.845	371508
1767051600	53.68	-0.32	-0.59	53.89	54.18	53.37	600352
1766792400	54	-0.1	-0.18	54.2	54.4	53.74	436606
1766613840	54.1	0	0.00	53.68	54.17	53.47	136586
1766533200	54.1	-0.75	-1.37	54.84	54.85	53.94	391547
1766446800	54.85	-0.05	-0.09	54.96	55.205	54.36	428004
1766187600	54.9	1.33	2.48	54.03	55.085	54	805572
1766101200	53.57	1.72	3.32	52.45	53.865	52.34	767748
1766014800	51.85	-1.05	-1.98	52.34	52.415	51.53	1268862
1765928400	52.9	-0.34	-0.64	53.29	53.97	52.5663	731393
1765842000	53.24	-0.67	-1.24	53.87	54.4	52.89	699381
1765582800	53.91	1.23	2.33	53.21	54.01	52.63	1230639
1765496400	52.68	0.58	1.11	52.21	53.575	52.15	847407
1765410000	52.1	1.12	2.20	51.14	52.71	51.05	725948
1765323600	50.98	-0.17	-0.33	50.48	51.14	50.48	586498
1765237200	51.15	0.32	0.63	50.71	52.16	50.71	573512
1764978000	50.83	-0.77	-1.49	51.97	52.72	50.71	865852
1764891600	51.6	1.54	3.08	52.1	52.49	51.09	894452
1764805200	50.06	0.85	1.73	49.76	50.39	49.47	505879
1764718800	49.21	1.06	2.20	48.67	49.44	48.43	645110
1764632400	48.15	-0.08	-0.17	47.92	48.845	47.9	526179
1764367440	48.23	0.22	0.46	48.28	48.47	47.66	431222
1764200400	48.01	0.85	1.80	47.64	48.4599	47.39	646282
1764114000	47.16	1.49	3.26	46.11	47.23	46.11	931673
1764027600	45.67	0.34	0.75	45.79	46.23	44.6225	1141920
1763768400	45.33	-1.04	-2.24	46.32	46.47	45.15	1015591
1763682000	46.37	-1.74	-3.62	48.3	49.33	46.34	1110106
1763595600	48.11	2.24	4.88	46.11	48.3	45.98	1667502
1763509200	45.87	1.44	3.24	44.35	46.125	43.565	1235693
1763422800	44.43	-0.04	-0.09	46.74	47.3553	44.34	2138113
1763163600	44.47	-0.74	-1.64	44.58	45.29	44.36	1055309
1763077200	45.21	0.23	0.51	45.48	45.955	44.93	947386
1762990800	44.98	0.08	0.18	45.06	45.71	44.82	728417
1762904400	44.9	1.03	2.35	43.84	44.97	43.65	669195
1762818000	43.87	-0.15	-0.34	44.22	44.51	43.8	576496
1762558800	44.02	0.4	0.92	43.85	44.12	43	870011
1762472400	43.62	-0.95	-2.13	44.71	44.775	43.53	811053
1762386000	44.57	1.13	2.60	44.1	44.86	43.92	612601
1762299600	43.44	-1.65	-3.66	44.65	44.7347	43.37	783085
1762213200	45.09	0.1	0.22	45.84	45.97	44.785	680680
1761950400	44.99	-0.31	-0.68	44.91	45.36	44.51	390330
1761864000	45.3	0.65	1.46	44.82	45.6	44.61	679692
1761777600	44.65	0.19	0.43	44.59	44.83	44.22	545595
1761691200	44.46	-0.12	-0.27	44.44	45.16	44.01	951271
1761604800	44.58	-0.14	-0.31	45.11	45.3	44.46	410106
1761345600	44.72	-0.3	-0.67	45.15	45.51	44.55	676646
1761259200	45.02	0.55	1.24	44.47	45.275	44.315	641563
1761172800	44.47	0	0.00	44.59	45.1469	43.82	679464
1761086400	44.47	-0.62	-1.38	45.1	45.51	44.36	880733
1761000000	45.09	0.51	1.14	45.05	45.42	44.79	620990
1760740800	44.58	0.31	0.70	44.28	45.07	44.09	917954
1760654400	44.27	-0.46	-1.03	45.19	45.55	44.045	1286931
1760568000	44.73	0.73	1.66	44.59	45.2	44.37	832130
1760481600	44	1.92	4.56	42.09	44.11	41.925	990163
1760395200	42.08	0.5	1.20	42.36	42.67	41.69	892334
1760136000	41.58	-1.33	-3.10	43.27	43.45	41.41	1125904
1760049600	42.91	-0.49	-1.13	44.22	44.32	42.25	1607399
1759963200	43.4	0.94	2.21	43.4	43.74	42.94	989823
1759876800	42.46	0.06	0.14	43.06	43.38	42.19	1267920
1759790400	42.4	-0.7	-1.62	43.24	43.39	41.95	900390
1759531200	43.1	-0.19	-0.44	43.95	44.08	43	886958
1759444800	43.29	-0.72	-1.64	43.92	44.03	42.41	1502713
1759358400	44.01	-1.24	-2.74	45.86	45.91	43.55	4216825
1759272000	45.25	0.6	1.34	44.9	45.46	44.34	4927428
1759185600	44.65	0.21	0.47	45.23	45.33	44.26	3659822
1758926400	44.44	1.25	2.89	43.97	44.88	43.2	8116117
1758840000	43.19	-2.78	-6.05	44.02	44.6	42.54	9244678
1758753600	45.97	-1.65	-3.46	47.52	47.67	45.85	902645
1758667200	47.62	0	0.00	48.79	48.98	47.52	1935145
1758580800	47.62	0.45	0.95	46.94	47.955	46.535	1388758
1758321600	47.17	-0.4	-0.84	47.66	48.08	46.68	413793
1758235200	47.57	-0.8	-1.65	48.54	48.931	47.2475	634240
1758148800	48.37	0.03	0.06	48.48	49.11	48.2	1128128
1758062400	48.34	0.3	0.62	48.59	48.69	47.54	1081411
1757976000	48.04	-0.35	-0.72	49	49.13	48.02	2575263
1757716800	48.39	-0.35	-0.72	48.69	48.83	48.2	2233058
1757630400	48.74	1.05	2.20	48.39	49.77	48.06	2104776
1757544000	47.69	0.05	0.10	48.22	48.4885	47.48	2246575
1757457600	47.64	-1.71	-3.47	47.88	48.4	46.715	5257892
1757371200	49.35	-0.99	-1.97	50.34	50.435	48.67	1498954
1757112000	50.34	-1.07	-2.08	51.66	52.37	50.32	1524234
1757025600	51.41	0.16	0.31	51.35	51.69	51.155	912302
1756939200	51.25	0.37	0.73	51.29	52.54	51.08	1064976
1756852800	50.88	0.62	1.23	49.55	51.04	49.4	1237288
1756507200	50.26	-0.22	-0.44	50.35	50.9	49.91	795021
1756420800	50.48	1.77	3.63	48.71	50.48	48.66	1102826
1756334400	48.71	-0.43	-0.88	48.9	49.35	48.44	674681
1756248000	49.14	0.73	1.51	49.4	49.41	48.21	1325499
1756161600	48.41	0.37	0.77	47.83	48.67	47.83	662654
1755902400	48.04	2.03	4.41	46.14	48.11	46	805385
1755816000	46.01	0.71	1.57	45.33	46.03	45.01	1310297
1755729600	45.3	-0.06	-0.13	45.46	45.97	44.53	8916993
1755643200	45.36	0.16	0.35	45.25	46.43	45.12	5765948
1755556800	45.2	1.07	2.42	44.34	45.35	44.17	1397608
1755297600	44.13	0.39	0.89	43.9	44.36	43.76	616160
1755211200	43.74	-1.01	-2.26	43	43.94	42.87	4979321
1755124800	44.75	1.45	3.35	43.22	44.97	43.22	713277
1755038400	43.3	0.56	1.31	42.81	43.665	42.81	472844
1754952000	42.74	-0.93	-2.13	43.67	43.95	42.74	321988
1754692800	43.67	0.33	0.76	43.25	44.0199	43.065	424973
1754606400	43.34	0.35	0.81	43.04	43.86	42.75	441198
1754520000	42.99	-0.2	-0.46	43.41	43.41	42.67	266777
1754433600	43.19	0.21	0.49	43.42	43.425	42.6	411095
1754347200	42.98	0.22	0.51	43.07	44.5	42.81	323069
1754088000	42.76	-0.63	-1.45	43.45	43.7	42.25	559360
1754001600	43.39	1.5	3.58	42.26	43.66	41.98	1168889
1753915200	41.89	-0.5	-1.18	42.85	42.85	41.79	314831
1753828800	42.39	1.01	2.44	41.43	43.1	41.43	834472
1753742400	41.38	-0.57	-1.36	41.88	41.95	41.085	392353
1753483200	41.95	0.25	0.60	41.55	41.995	41.55	173017
1753396800	41.7	-0.76	-1.79	42.03	42.27	41.7	239488
1753310400	42.46	1.01	2.44	41.83	42.47	41.4	452408
1753224000	41.45	0.32	0.78	40.99	41.635	40.99	281727
1753137600	41.13	-0.13	-0.32	41.48	42.1723	40.52	337163
1752878400	41.26	-1.33	-3.12	42.78	43.0683	41.21	307312
1752792000	42.59	0.6	1.43	42.09	42.6	41.895	441668
1752705600	41.99	0.11	0.26	41.81	42.03	41.37	124452
1752619200	41.88	0.28	0.67	41.65	41.95	41.45	245948
1752532800	41.6	-0.14	-0.34	41.51	41.9	41.11	369757
1752273600	41.74	-0.79	-1.86	42.26	42.34	41.495	306076
1752187200	42.53	1.08	2.61	41.5	42.53	41.03	717495
1752100800	41.45	-0.31	-0.74	42.01	42.01	41.17	462680
1752014400	41.76	0.57	1.38	41.59	41.83	40.97	488438
1751928000	41.19	-0.57	-1.36	41.69	41.74	40.84	437135
1751576640	41.76	-0.04	-0.10	41.88	42.2971	41.505	299133
1751496000	41.8	1.08	2.65	40.9	41.915	40.85	858055
1751409600	40.72	0.08	0.20	40.7	41.08	40.4401	603783
1751323200	40.64	0.55	1.37	40.49	40.72	40.275	959642
1751064000	40.09	0.06	0.15	40.31	40.41	39.882	343982
1750977600	40.03	1.02	2.61	39.46	40.22	39.46	697186
1750891200	39.01	-0.21	-0.54	39.19	39.46	38.99	443773
1750804800	39.22	1.32	3.48	38.3	39.64	38.3	3435044
1750718400	37.9	0.06	0.16	37.76	38.11	36.64	5433134
1750459200	37.84	-0.16	-0.42	38.06	38.41	37.56	913165
1750286400	38	0.74	1.99	37.4	38.68	37.4	831685
1750200000	37.26	-1.01	-2.64	37.3	37.75	37.1	2880259
1750113600	38.27	0.22	0.58	38.17	39.4	37.9101	381379
1749854400	38.05	-1.41	-3.57	38.92	38.92	37.64	809983
1749768000	39.46	-0.74	-1.84	40.09	40.5	39.39	594709
1749681600	40.2	1.03	2.63	39.36	40.86	39.05	2017890
1749595200	39.17	0.44	1.14	38.96	39.35	38.71	748561
1749508800	38.73	0.14	0.36	38.48	38.96	38.48	288436
1749249600	38.59	-0.51	-1.30	39.36	39.36	38.39	396834
1749163200	39.1	0.24	0.62	38.88	39.3	38.77	286912
1749076800	38.86	0.54	1.41	38.98	39.05	38.39	901469
1748990400	38.32	0.43	1.13	37.76	38.605	37.58	245217
1748904000	37.89	0.04	0.11	37.85	38.48	37.55	325242
1748644800	37.85	0.21	0.56	37.57	38	37.125	275463
1748558400	37.64	-0.4	-1.05	38.42	38.52	37.5825	197733
1748472000	38.04	0.05	0.13	37.8	38.3	37.4268	145797
1748385600	37.99	0.22	0.58	38.44	38.74	37.88	706098
1748040000	37.77	0.89	2.41	36.5	37.91	36.5	198441
1747953600	36.88	0.36	0.99	36.41	37.03	36.41	369117
1747867200	36.52	-0.36	-0.98	36.64	37.26	36.23	147149
1747780800	36.88	0.98	2.73	36.1	37.1	36.1	274418
1747694400	35.9	0.38	1.07	35.56	35.95	35.23	398841
1747435200	35.52	-0.92	-2.52	36.66	36.76	35.42	261201
1747348800	36.44	0.14	0.39	36.26	36.7	36.21	791824
1747262400	36.3	1.05	2.98	35.33	36.36	35.02	1786034
1747176000	35.25	1.25	3.68	34.2	35.3356	34.2	906907
1747089600	34	0.57	1.71	33.57	34.28	33.57	623707
1746830400	33.43	-0.11	-0.33	33.65	34.05	33.369999	534038
1746744000	33.54	0.72	2.19	33.1	33.61	32.83	972904
1746657600	32.82	0	0.00	32.74	33.06	32.59	604893
1746571200	32.82	0.52	1.61	32.33	32.88	32.03	725128
1746484800	32.299999	0.3	0.94	32.08	32.33	32.04	1156489
1746225600	32	0.56	1.78	32.03	32.32	31.77	2138141
1746139200	31.44	-0.01	-0.03	31.65	32.049999	31.35	217364
1746052800	31.45	-0.34	-1.07	31.75	31.75	30.88	390595
1745966400	31.79	1.24	4.06	31.75	32.07	31.335	1178333
1745880000	30.55	0.05	0.16	30.52	30.63	30.355	354595
1745620800	30.5	0.09	0.30	30.51	30.57	30.26	462377
1745534400	30.41	0.41	1.37	29.99	30.565	29.95	833264
1745448000	30	-0.11	-0.37	30.13	30.77	29.93	535585
1745361600	30.11	0.17	0.57	30.09	30.44	29.955	449270
1745275200	29.94	-0.37	-1.22	30.13	30.5	29.84	138787
1744929600	30.31	0.06	0.20	30.09	30.445	30.09	66921
1744843200	30.25	-0.22	-0.72	31.06	31.06	29.92	174764
1744756800	30.47	1.05	3.57	29.39	30.56	29.39	241332
1744670400	29.42	0.19	0.65	28.64	29.75	28.56	182723
1744411200	29.23	1.58	5.71	28.86	29.35	27.7575	559010
1744324800	27.65	-1.56	-5.34	29.21	29.21	27.5	305217
1744238400	29.21	1.88	6.88	27.52	29.372	26.36	640267
1744152000	27.33	0.01	0.04	27.99	29.11	27.13	348968
1744065600	27.32	-1.57	-5.43	27.64	28.56	27.195	276083
1743806400	28.89	-2.01	-6.50	30.34	30.44	28.0001	691584
1743720000	30.9	-0.3	-0.96	31.19	31.525	30.85	521840
1743633600	31.2	0.11	0.35	31.23	31.47	30.37	144218
1743547200	31.09	-0.19	-0.61	31.39	31.59	31.09	250268
1743460800	31.28	0.05	0.16	31.5	31.6	31.06	551845
1743201600	31.23	-0.36	-1.14	31.62	31.71	31.14	298938
1743115200	31.59	0.23	0.73	31.37	31.865	31.1	513055
1743028800	31.36	-0.65	-2.03	32.049999	32.25	31.1	305253
1742942400	32.009999	0.12	0.38	32.119999	32.33	31.87	372790
1742856000	31.89	-0.18	-0.56	32.35	32.549999	31.84	344195
1742596800	32.07	0.12	0.38	31.8	32.159999	31.8	253380
1742510400	31.95	-0.68	-2.08	32.259999	32.4	31.88	190491
1742424000	32.63	0.18	0.55	32.72	32.99	32.57	251735
1742337600	32.45	0.29	0.90	32.38	32.625	32.29	199400
1742251200	32.159999	0.26	0.82	31.94	32.33	31.94	161224
1741992000	31.9	0.04	0.13	32.08	32.09	31.605	441923
1741905600	31.86	0.12	0.38	31.69	32.24	31.69	1705554
1741819200	31.74	-0.08	-0.25	31.73	31.9	31.35	315632
1741732800	31.82	-0.34	-1.06	32.119999	32.325	31.74	1508634
1741646400	32.159999	-0.21	-0.65	32.71	32.82	31.945	1063142
1741390800	32.369999	-0.06	-0.19	32.71	32.799999	32.21	237455
1741304400	32.43	-0.41	-1.25	33.09	33.5	32.409999	387666
1741218000	32.84	1	3.14	32.09	33.06	32.09	890652
1741131600	31.84	0.22	0.70	31.74	31.99	31.55	658565
1741045200	31.62	0.17	0.54	31.74	32	31.51	307822
1740786000	31.45	-1.06	-3.26	32.46	32.57	31.21	705180
1740699600	32.509999	0.04	0.12	32.31	32.509999	32.075	128483
1740613200	32.47	0.01	0.03	32.56	32.61	32.34	196609
1740526800	32.46	0.32	1.00	32.35	32.61	31.9001	349489
1740440400	32.14	0.31	0.97	32.11	32.335	31.78	295817
1740181200	31.83	-0.9	-2.75	32.86	32.86	31.68	169275
1740094800	32.729999	0.47	1.46	32.65	33.02	32.65	398072
1740008400	32.259999	-0.04	-0.12	32.36	32.61	31.92	205374
1739922000	32.299999	-0.34	-1.04	32.21	32.47	31.845	117232
1739576400	32.64	-0.02	-0.06	32.78	32.877499	32.46	221104
1739490000	32.659999	0.6	1.87	32.54	32.7	32.34	483281
1739403600	32.06	0.13	0.41	32.189999	32.3568	31.92	301144
1739317200	31.93	-0.19	-0.59	32.119999	32.38	31.55	372071
1739230800	32.119999	0.87	2.78	31.34	32.189999	31.195	600057
1738971600	31.25	0.53	1.73	31.07	31.56	30.905	384596
1738885200	30.72	0.01	0.03	30.8	30.9	30.61	297482
1738798800	30.71	-0.14	-0.45	31.02	31.22	30.64	269507
1738712400	30.85	0.19	0.62	30.96	31.2	30.68	318748
1738626000	30.66	0.22	0.72	30.21	30.79	29.63	287239
1738366800	30.44	0.15	0.50	30.66	31.255	30.06	456549
1738280400	30.29	1.47	5.10	29.38	30.34	29.38	328992
1738194000	28.82	0.62	2.20	28.2	28.82	28.2	287145
1738107600	28.2	0.22	0.79	27.67	28.22	27.67	311004
1738021200	27.98	-0.29	-1.03	28	28.1	27.85	203941
1737762000	28.27	0.41	1.47	27.9	28.47	27.89	99483
1737675600	27.86	0	0.00	27.86	27.86	27.86	0
1737589200	27.86	0.26	0.94	27.8	28.12	27.79	211776
1737502800	27.6	0.34	1.25	27.61	27.705	27.34	237936
1737157200	27.26	-0.13	-0.47	27.37	27.41	27.12	151836
1737070800	27.39	0.63	2.35	27.11	27.39	26.89	171550
1736984400	26.76	0.24	0.90	27.07	27.155	26.68	104752
1736898000	26.52	0.13	0.49	26.47	26.75	26.375	340799
1736811600	26.39	-0.28	-1.05	26.62	26.75	26.18	128822
1736552400	26.67	-0.39	-1.44	27.17	27.25	26.64	103781
1736379600	27.06	0.06	0.22	26.93	27.29	26.75	394343
1736293200	27	-0.14	-0.52	27.29	27.445	26.97	112943
1736206800	27.14	0.45	1.69	26.69	27.34	26.69	120176
1735947600	26.69	-0.66	-2.41	27.36	27.36	26.64	98223
1735861200	27.35	-0.23	-0.83	27.54	27.75	27.26	47294
1735688400	27.58	0.22	0.80	27.44	27.94	27.14	227951
1735602000	27.36	-0.11	-0.40	27.24	27.5441	27.03	31693
1735342800	27.47	-0.07	-0.25	27.66	27.68	27.2922	39881
1735256400	27.54	-0.59	-2.10	27.76	27.79	27.36	96832
1735077840	28.13	0.6	2.18	27.6	28.13	27.415	35879
1734997200	27.53	-0.22	-0.79	27.85	27.885	27.195	85246
1734738000	27.75	0.18	0.65	27.65	27.9328	27.53	134831
1734651600	27.57	0.07	0.25	27.47	27.78	27.36	129949
1734565200	27.5	-0.89	-3.13	28.36	28.36	27.05	272657
1734478800	28.39	-0.27	-0.94	28.61	28.665	28.18	229354
1734392400	28.66	-0.08	-0.28	28.96	28.96	28.47	173080
1734133200	28.74	0.21	0.74	28.7	28.89	28.62	115544
1734046800	28.53	-0.1	-0.35	28.52	28.82	28.48	79105
1733960400	28.63	0.09	0.32	28.53	28.64	28.16	167737
1733874000	28.54	-0.18	-0.63	28.85	28.94	28	244066
1733787600	28.72	0.15	0.53	28.95	29.13	28.7	215949
1733528400	28.57	0.19	0.67	28.68	28.9495	28.51	178169
1733442000	28.38	0.57	2.05	28.42	28.65	28.05	264797
1733355600	27.81	0.58	2.13	27.69	28.04	27.56	317764
1733269200	27.23	-0.58	-2.09	27.79	27.89	27.14	159435
1733182800	27.81	0.08	0.29	27.7	27.82	27.53	172298
1732917840	27.73	-0.21	-0.75	27.88	27.94	27.6001	79280
1732750800	27.94	0.89	3.29	27.2	28.095	27.2	198888
1732664400	27.05	0.1	0.37	27.21	27.35	26.84	119605
1732578000	26.95	0.09	0.34	26.87	27.15	26.78	268511
1732318800	26.86	-0.85	-3.07	27.27	27.355	26.24	507626
1732232400	27.71	-0.78	-2.74	28.45	28.45	27.5	322668
1732146000	28.49	0.34	1.21	28.07	28.66	27.93	244446
1732059600	28.15	0.32	1.15	27.67	28.2	27.66	173559
1731973200	27.83	0.09	0.32	27.34	27.87	27.34	110392
1731714000	27.74	-0.12	-0.43	27.77	27.77	27.3128	186783
1731627600	27.86	0.12	0.43	28.01	28.17	27.83	258598
1731541200	27.74	0.74	2.74	27.1	28.005	26.98	277470
1731454800	27	-0.02	-0.07	26.68	27.09	26.68	169645
1731368400	27.02	-0.25	-0.92	26.95	27.08	26.69	203536
1731109200	27.27	-0.59	-2.12	27.37	27.37	26.96	163470
1731022800	27.86	0.43	1.57	27.63	28.0615	27.51	463786
1730936400	27.43	0.35	1.29	26.62	27.43	26.16	238000
1730850000	27.08	-0.03	-0.11	27.18	27.18	26.81	86316
1730763600	27.11	0.29	1.08	26.89	27.33	26.72	160488
1730500800	26.82	0.02	0.07	26.89	27.13	26.75	73110
1730414400	26.8	-0.3	-1.11	27.22	27.22	26.72	79142
1730328000	27.1	-0.49	-1.78	26.93	27.19	26.73	148358
1730241600	27.59	-0.26	-0.93	27.83	27.83	27.28	141428
1730155200	27.85	0.23	0.83	27.9	28.115	27.8	195975
1729896000	27.62	-0.02	-0.07	27.7	27.79	27.54	116728
1729809600	27.64	-0.15	-0.54	27.8	27.8	27.55	149384
1729723200	27.79	0.23	0.83	27.65	27.88	27.5	225415
1729636800	27.56	0.37	1.36	27.51	27.72	27.24	163119
1729550400	27.19	0.73	2.76	26.5	27.29	26.445	335299
1729291200	26.46	0.09	0.34	26.36	26.505	25.96	261162
1729204800	26.37	-0.1	-0.38	26.51	26.51	26.02	214871
1729118400	26.47	0.6	2.32	25.75	26.87	25.57	247676
1729032000	25.87	-0.13	-0.50	25.86	25.9	25.39	221133
1728945600	26	-0.29	-1.10	25.98	26.07	25.815	148927
1728686400	26.29	0.28	1.08	25.99	26.3	25.81	162649
1728600000	26.01	0.1	0.39	25.83	26.13	25.6201	103307
1728513600	25.91	0.06	0.23	25.78	25.98	25.485	227213
1728427200	25.85	-0.16	-0.62	25.64	25.97	25.6	185525
1728340800	26.01	0.31	1.21	25.44	26.01	25.264	114018
1728081600	25.7	0.71	2.84	25	26.21	24.81	83202
1727995200	24.99	-0.38	-1.50	25.04	25.04	24.38	109334
1727908800	25.37	-0.61	-2.35	26.18	26.18	25.22	116567
1727822400	25.98	-0.43	-1.63	26.63	26.63	25.61	130819
1727736000	26.41	0.04	0.15	26.41	26.48	25.64	286861
1727476800	26.37	-0.22	-0.83	26.85	26.94	26.35	121773
1727390400	26.59	0.44	1.68	26.6	26.935	26.41	158533
1727304000	26.15	-0.42	-1.58	26.6	26.6	26.095	120376
1727217600	26.57	0.35	1.33	26.65	26.74	26.425	90119
1727131200	26.22	0	0.00	26.05	26.29	25.87	230506
1726872000	26.22	0.1	0.38	26.26	26.26	25.79	68219
1726785600	26.12	0.1	0.38	26.43	26.65	25.865	179387
1726699200	26.02	0.02	0.08	26	26.49	25.78	18989
1726612800	26	-0.05	-0.19	26.2	26.41	25.81	72296
1726526400	26.05	0.46	1.80	25.75	26.37	25.46	173002
1726267200	25.59	0.73	2.94	25.17	25.78	25.17	145451
1726180800	24.86	0.74	3.07	25.02	25.25	24.86	188095
1726094400	24.12	0.38	1.60	24.02	24.43	24.02	94365
1726008000	23.74	-0.03	-0.13	24	24.01	23.59	97807
1725921600	23.77	-0.01	-0.04	23.98	23.98	23.66	220614
1725662400	23.78	-0.62	-2.54	24.1	24.76	23.61	109930
1725576000	24.4	-0.1	-0.41	24.58	24.94	24.4	125427
1725489600	24.5	-0.49	-1.96	24.88	25.14	24.49	125364
1725403200	24.99	-0.51	-2.00	25.7	25.7	24.88	122991
1725057600	25.5	-0.29	-1.12	25.88	26.08	25.5	470640
1724971200	25.79	-0.21	-0.81	26.02	26.1	25.645	199856
1724884800	26	0.25	0.97	25.93	26	25.65	170405
1724798400	25.75	-0.29	-1.11	25.9	26.16	25.72	196332
1724712000	26.04	0.21	0.81	25.52	26.11	25.52	224196
1724452800	25.83	0.9	3.61	25.16	26.08	25.01	255599
1724366400	24.93	0.42	1.71	24.57	25	24.43	409096
1724280000	24.51	0.18	0.74	24.58	24.625	24.41	286069
1724193600	24.33	-0.01	-0.04	24.24	24.46	24.24	194271
1724107200	24.34	0.34	1.42	24.23	24.35	24.005	297772
1723848000	24	0	0.00	23.65	24.42	23.65	353090
1723761600	24	0	0.00	23.83	24.35	23.815	336902
1723675200	24	0	0.00	24	24.17	23.6	581852
1723588800	24	-0.37	-1.52	24.35	24.41	23.86	360611
1723502400	24.37	0.37	1.54	24.32	24.73	23.55	114533
1723243200	24	0.3	1.27	22.88	24.39	22.88	145832
1723156800	23.7	-0.07	-0.29	23.71	24.1	23.2	217745
1723070400	23.77	0.2	0.85	23.91	24	23.35	3959890
1722984000	23.57	0.73	3.20	22.86	23.79	22.86	152828
1722897600	22.84	-0.79	-3.34	22.75	23.09	21.83	740849
1722638400	23.63	-0.87	-3.55	23	24.58	23	612494
1722552000	24.5	-0.3	-1.21	24.5	25.05	24.25	6132717
1722465600	24.8	0.05	0.20	24.75	25.08	24.71	1741732
1722379200	24.75	-0.17	-0.68	24.8	26.24	24.75	2736183
1722292800	24.92	-0.33	-1.31	24.84	25.0847	23.745	1277325
1722033600	25.25	0.55	2.23	24.8	25.35	24.71	1027751
1721947200	24.7	21.49	669.47	24.85	25.49	24.57	3725912