Summit Midstream Corporation【SMC】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	1.67	6.07051981098	27.51	30.5499	26.125	84549	29.10409611	CS
4	-0.92	-3.05647840532	30.1	33.27	26.125	79998	30.5184804	CS
12	-1.77	-5.71890145396	30.95	33.5	26.125	76174	30.75407607	CS
26	3.25	12.5337446973	25.93	33.5	25.13	63660	29.63986707	CS
52	3.94	15.6101426307	25.24	33.5	19.13	75786	26.03002041	CS
156	-7.01	-19.3699917104	36.19	45.89	19.13	78341	30.33629922	CS
260	-7.01	-19.3699917104	36.19	45.89	19.13	78341	30.33629922	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
1780612800	30.06	0.83	2.84	29.32	30.13	28.74	31363
1780526400	29.23	-0.52	-1.75	30.07	30.14	29.07	38903
1780440000	29.75	-0.08	-0.27	29.9	30.37	28.965	71485
1780353600	29.83	3.18	11.93	28.56	30.5499	28.53	191365
1780094400	26.65	-0.86	-3.13	27.51	27.605	26.125	89631
1780008000	27.51	-1.04	-3.64	28.6	29.03	27.35	83759
1779921600	28.55	-2.41	-7.78	30.59	30.8	28.51	54561
1779835200	30.96	0.1	0.32	30.67	31.35	30.26	72893
1779489600	30.86	-1.18	-3.68	31.9	32.17	30.61	63274
1779403200	32.04	-0.4	-1.23	32.45	33.27	31.12	76044
1779316800	32.439999	0.33	1.03	32.11	32.45	30.02	241929
1779230400	32.11	0.22	0.69	32.04	32.28	31.78	124304
1779144000	31.89	-0.24	-0.75	33.2	33.2	31.4	64850
1778884800	32.13	0.88	2.82	31.39	32.39	31.0801	66682
1778798400	31.25	0.9	2.97	30.46	31.48	29.9	65118
1778712000	30.35	0.7	2.36	29.35	30.54	28.9	42300
1778625600	29.65	-0.17	-0.57	28.68	30.18	28.63	68262
1778539200	29.82	0.04	0.13	30	31	29	39444
1778280000	29.78	-0.66	-2.17	30.1	30.415	29.44	33797
1778193600	30.44	-0.78	-2.50	31.3	31.325	28.49	54956
1778107200	31.22	-0.65	-2.04	31.44	31.775	30.9901	41941
1778020800	31.87	-0.1	-0.31	32	32.35	31.22	64662
1777934400	31.97	-0.23	-0.71	31.97	32.409999	31.51	47580
1777675200	32.2	0.55	1.74	31.31	32.38	31.1	60945
1777588800	31.65	0.83	2.69	31.11	31.74	30.45	43636
1777502400	30.82	0.02	0.06	30.65	31	29.765	71223
1777416000	30.8	0.84	2.80	30.23	30.87	29.88	32718
1777329600	29.96	0.28	0.94	29.69	30.17	29.69	26507
1777070400	29.68	0.06	0.20	29.42	29.73	29.15	32761
1776984000	29.62	0.5	1.72	29.31	29.81	28.93	24972
1776897600	29.12	0.17	0.59	28.82	29.9399	28.82	45606
1776811200	28.95	0.03	0.10	28.67	29.38	28.67	21798
1776724800	28.92	-0.28	-0.96	29.51	29.52	28.9	34524
1776465600	29.2	-0.83	-2.76	29.8	29.8	28.6573	49517
1776379200	30.03	0.1	0.33	29.77	30.25	29.77	33474
1776292800	29.93	0.64	2.19	29.39	30.02	28.8	45226
1776206400	29.29	0.66	2.31	29.07	29.42	28.62	63415
1776120000	28.63	-0.15	-0.52	29.13	29.92	28.3001	50234
1775860800	28.78	-0.05	-0.17	29	29	28.51	44739
1775774400	28.83	-0.36	-1.23	28.95	29.285	28.645	36206
1775688000	29.19	-0.11	-0.38	29.46	29.46	28.63	55942
1775601600	29.3	0.33	1.14	28.82	29.32	28.75	52017
1775515200	28.97	-0.7	-2.36	29.66	29.87	28.89	27093
1775169600	29.67	-0.19	-0.64	29.68	30.15	29.21	25705
1775083200	29.86	-0.38	-1.26	30.09	30.52	29.26	58010
1774996800	30.24	-0.84	-2.70	31.38	31.4	30.035	49328
1774910400	31.08	-0.05	-0.16	31.45	31.93	30.97	55227
1774651200	31.13	-1.5	-4.60	32.56	32.7203	30.37	133618
1774564800	32.63	0.5	1.56	31.3	33.5	31.3	137135
1774478400	32.13	0.47	1.48	31.8	32.39	31.71	416054
1774392000	31.66	-0.18	-0.57	31.64	32.049999	31.53	77834
1774305600	31.84	0.5	1.60	31.31	32.439999	31.275	107970
1774046400	31.34	-0.03	-0.10	31.47	31.6	30.99	252757
1773960000	31.37	0.92	3.02	30.27	31.64	30.255	98481
1773873600	30.45	-0.28	-0.91	30.43	31.0731	29.94	100994
1773787200	30.73	0.64	2.13	29.89	32.7	29.08	162100
1773700800	30.09	-0.2	-0.66	30.41	30.61	29.73	77119
1773441600	30.29	-0.58	-1.88	30.95	30.96	29.965	85982
1773355200	30.87	-0.63	-2.00	31.3	31.37	30.66	70499
1773268800	31.5	0.15	0.48	31.06	31.74	31.06	43956
1773182400	31.35	-0.35	-1.10	31.36	32.02	31.26	75148
1773096000	31.7	0.08	0.25	31.3	32.03	31.07	75385
1772840400	31.62	-0.43	-1.34	32.119999	32.759999	31.46	82551
1772754000	32.049999	0.25	0.79	31.8	32.455	31.4	65252
1772667600	31.8	0.85	2.75	30.8	31.85	30.04	63911
1772581200	30.95	1.18	3.96	29.55	31.16	29.43	103312
1772494800	29.77	0.26	0.88	29.51	30.2	29.44	48624
1772235600	29.51	-0.39	-1.30	29.85	29.85	28.95	52824
1772149200	29.9	1.06	3.68	28.93	29.9	28.6804	63049
1772062800	28.84	-0.28	-0.96	28.99	29.4686	28.67	37307
1771976400	29.12	0.19	0.66	29.1	29.17	28.52	30781
1771890000	28.93	-0.65	-2.20	29.51	29.82	28.62	39408
1771630800	29.58	-0.21	-0.70	29.55	29.82	29.31	33018
1771544400	29.79	-0.15	-0.50	29.82	30.9	29.54	46466
1771458000	29.94	0.84	2.89	29.11	30.63	28.99	55702
1771371600	29.1	-0.01	-0.03	29.2	29.42	28.71	43408
1771026000	29.11	0.63	2.21	28.74	29.37	28.5	22960
1770939600	28.48	-0.6	-2.06	29.17	29.25	27.8	39427
1770853200	29.08	0.15	0.52	29.14	29.36	28.61	50416
1770766800	28.93	0.07	0.24	28.96	29.28	28.545	46038
1770680400	28.86	0.38	1.33	28.21	28.99	27.92	48201
1770421200	28.48	0.83	3.00	27.98	28.5599	27.895	61610
1770334800	27.65	-0.35	-1.25	28	28	27.4	26632
1770248400	28	-0.07	-0.25	28.31	29.7	27.75	36368
1770162000	28.07	-0.19	-0.67	28.24	29.08	27.71	53327
1770075600	28.26	-0.45	-1.57	28.49	29.26	28.15	37829
1769816400	28.71	0.16	0.56	28.57	28.83	28.08	74002
1769730000	28.55	0.79	2.85	27.99	29.3491	27.97	64166
1769643600	27.76	-0.16	-0.57	27.97	28.74	27.391	37326
1769557200	27.92	-0.07	-0.25	27.92	28.21	26.5	28140
1769470800	27.99	-0.21	-0.74	28.21	28.4	27.7	37152
1769211600	28.2	-0.37	-1.30	28.66	29.39	28.1	46586
1769125200	28.57	0.97	3.51	27.76	29.1127	26.89	80577
1769038800	27.6	0.9	3.37	26.8	27.645	26.8	43171
1768952400	26.7	-0.11	-0.41	26.66	27.14	26.45	32093
1768606800	26.81	0.33	1.25	26.42	27.18	25.6801	33801
1768520400	26.48	0.27	1.03	26.06	26.565	25.73	28452
1768434000	26.21	-0.36	-1.35	26.51	27.15	25.97	47042
1768347600	26.57	0.13	0.49	26.68	26.9133	26.09	45997
1768261200	26.44	0.7	2.72	25.73	26.53	25.68	52195
1768002000	25.74	-1.32	-4.88	27.12	27.25	25.13	116212
1767915600	27.06	1.25	4.84	25.7	27.06	25.7	40333
1767829200	25.81	-0.27	-1.04	26.13	26.13	25.2801	53464
1767742800	26.08	-0.39	-1.47	26.26	26.62	25.88	48027
1767656400	26.47	-0.3	-1.12	26.89	26.9	26.18	26180
1767397200	26.77	0.09	0.34	26.07	27.15	25.38	46866
1767224400	26.68	-0.31	-1.15	27	27	26.58	16721
1767138000	26.99	0.06	0.22	27.15	27.15	26.7796	14926
1767051600	26.93	0.14	0.52	27.04	27.06	26.65	27987
1766792400	26.79	-0.53	-1.94	27.15	27.87	26.43	32294
1766613840	27.32	-0.24	-0.87	27.7	27.74	26.9801	33877
1766533200	27.56	0.97	3.65	26.74	27.74	26.6	57243
1766446800	26.59	0.07	0.26	26.52	27.28	26.25	42420
1766187600	26.52	-0.03	-0.11	26.55	26.99	26.2992	200125
1766101200	26.55	-0.04	-0.15	27.03	27.95	26.54	58838
1766014800	26.59	0.09	0.34	26.63	26.85	26.37	35075
1765928400	26.5	-0.18	-0.67	26.66	26.74	26.35	105797
1765842000	26.68	-0.4	-1.48	27.43	27.43	26.57	123997
1765582800	27.08	-0.11	-0.40	27.4	27.47	26.8101	37045
1765496400	27.19	-0.03	-0.11	27.21	27.5106	26.26	58181
1765410000	27.22	-0.45	-1.63	27.43	27.49	26.5272	50051
1765323600	27.67	1.37	5.21	26.5	27.93	26.5	79101
1765237200	26.3	-0.05	-0.19	26.36	26.66	26.03	57041
1764978000	26.35	-0.01	-0.04	25.93	26.95	25.93	22763
1764891600	26.36	0.56	2.17	25.85	26.41	25.72	35219
1764805200	25.8	0.67	2.67	24.9	25.8	24.9	31886
1764718800	25.13	-0.05	-0.20	24.93	25.4	24.5001	36343
1764632400	25.18	0.14	0.56	24.87	25.6399	24.7775	26948
1764367440	25.04	-0.17	-0.67	24.98	25.42	24.825	24114
1764200400	25.21	0	0.00	25	25.51	24.4	35732
1764114000	25.21	0.67	2.73	24.59	25.25	24.14	51362
1764027600	24.54	-0.33	-1.33	25	25.16	24.44	42443
1763768400	24.87	0.78	3.24	24.21	24.94	23.81	57797
1763682000	24.09	0.59	2.51	23.66	24.58	23.66	96603
1763595600	23.5	-0.4	-1.67	23.65	23.65	23.035	214334
1763509200	23.9	0.38	1.62	23.24	23.97	23.145	49613
1763422800	23.52	-0.24	-1.01	24	24.4	23.32	54393
1763163600	23.76	0.26	1.11	23.62	23.91	22.74	59211
1763077200	23.5	0.75	3.30	22.94	23.87	22.71	141210
1762990800	22.75	-0.62	-2.65	23.81	24	22.27	79680
1762904400	23.37	-0.02	-0.09	22.06	23.7	22.06	137609
1762818000	23.39	2.19	10.33	20.97	23.63	20.97	140764
1762558800	21.2	-0.02	-0.09	21.15	21.36	20.92	78959
1762472400	21.22	-0.99	-4.46	22.46	22.5	20.795	42889
1762386000	22.21	0.42	1.93	21.61	22.21	21.6	27438
1762299600	21.79	-0.17	-0.77	21.74	21.97	21.53	31520
1762213200	21.96	0.04	0.18	21.9	22.07	21.7	49232
1761950400	21.92	-0.21	-0.95	22.1	22.24	21.895	54273
1761864000	22.13	0.03	0.14	21.98	22.48	21.98	44327
1761777600	22.1	0.1	0.45	22.15	22.2	21.9	43962
1761691200	22	0.35	1.62	21.5	22.065	21.3	58692
1761604800	21.65	-0.65	-2.91	22.54	22.7	21.51	59049
1761345600	22.3	0.38	1.73	21.87	22.5	21.72	35318
1761259200	21.92	0.34	1.58	21.83	22.23	21.67	63572
1761172800	21.58	0.36	1.70	21.26	21.78	20.88	35847
1761086400	21.22	0.15	0.71	21.1	21.6	20.54	37532
1761000000	21.07	1.04	5.19	20.11	21.09	20.11	50725
1760740800	20.03	-0.14	-0.69	20.17	20.39	19.84	59165
1760654400	20.17	-0.75	-3.59	21	21.01	20.09	43386
1760568000	20.92	0.66	3.26	20.32	21.12	20.32	69309
1760481600	20.26	-0.15	-0.73	20.01	20.42	19.8301	79657
1760395200	20.41	0.3	1.49	20.49	20.95	20.16	92708
1760136000	20.11	-2.26	-10.10	22.27	22.3521	20.09	178689
1760049600	22.37	0.54	2.47	21.61	22.505	21.46	73538
1759963200	21.83	0.32	1.49	21.53	21.9	21.1	37459
1759876800	21.51	0.22	1.03	21.35	21.67	21	41905
1759790400	21.29	-0.71	-3.23	22.35	22.35	21.29	29237
1759531200	22	0.99	4.71	21.04	22.125	21.01	53889
1759444800	21.01	-0.07	-0.33	21	21.2589	20.6	61102
1759358400	21.08	0.54	2.63	20.21	21.195	20.01	92340
1759272000	20.54	-1.27	-5.82	21.5	21.97	20.3	87998
1759185600	21.81	-0.74	-3.28	22.42	22.42	21.71	115848
1758926400	22.55	0.11	0.49	22.25	22.615	21.985	69848
1758840000	22.44	-0.25	-1.10	22.69	22.84	22.275	39624
1758753600	22.69	0.74	3.37	22.1	23.22	21.95	63565
1758667200	21.95	-0.06	-0.27	22.1	22.51	21.67	77013
1758580800	22.01	-0.03	-0.14	21.99	22.285	20.99	84824
1758321600	22.04	-1.22	-5.25	23.23	23.23	21.5	239435
1758235200	23.26	0.42	1.84	22.68	23.28	22.68	65987
1758148800	22.84	-0.93	-3.91	23.7	23.77	22.78	55803
1758062400	23.77	1.12	4.94	22.66	23.82	22.43	66102
1757976000	22.65	-0.7	-3.00	23.5	23.68	22.6	53141
1757716800	23.35	-0.04	-0.17	23.32	23.73	23.24	54283
1757630400	23.39	0.52	2.27	22.56	23.59	22.56	57409
1757544000	22.87	-0.09	-0.39	22.67	23.45	22.67	49657
1757457600	22.96	0.43	1.91	22.59	23	22.05	96780
1757371200	22.53	-0.51	-2.21	23.34	23.34	22.15	70880
1757112000	23.04	-0.21	-0.90	23.22	23.8599	22.81	72616
1757025600	23.25	1.02	4.59	22.41	23.58	22.41	47710
1756939200	22.23	-0.12	-0.54	22.16	23.6155	22.11	69197
1756852800	22.35	-0.67	-2.91	23.44	23.72	22.1567	84821
1756507200	23.02	2.1	10.04	22.55	23.88	21.925	131979
1756420800	20.92	0.41	2.00	20.6	21.04	20.3074	65711
1756334400	20.51	-0.24	-1.16	20.64	20.82	20.31	117042
1756248000	20.75	0.79	3.96	19.72	20.87	19.35	155578
1756161600	19.96	-0.72	-3.48	20.54	20.66	19.84	75021
1755902400	20.68	1.39	7.21	20.31	20.92	19.54	101562
1755816000	19.29	0	0.00	19.29	19.29	19.29	0
1755729600	19.29	-0.55	-2.77	19.86	20.14	19.225	91520
1755643200	19.84	-0.12	-0.60	19.91	20.525	19.78	51104
1755556800	19.96	-0.9	-4.31	20.83	20.985	19.83	88574
1755297600	20.86	0.77	3.83	20.1	21.74	20.1	123285
1755211200	20.09	-1.55	-7.16	21.67	21.67	19.94	89563
1755124800	21.64	1.38	6.81	20.51	22.078	20.51	291906
1755038400	20.26	-4.04	-16.63	24.01	24.73	20.05	184992
1754952000	24.3	-0.14	-0.57	24.59	24.745	23.75	73193
1754692800	24.44	-0.4	-1.61	24.82	25.34	24.095	51506
1754606400	24.84	-0.07	-0.28	25.27	25.39	24.64	40892
1754520000	24.91	-0.11	-0.44	25.02	25.46	24.6	61684
1754433600	25.02	0.46	1.87	24.81	26.22	24.0203	86390
1754347200	24.56	0.24	0.99	24.14	24.695	24.14	54574
1754088000	24.32	-1.16	-4.55	25.44	25.44	24.14	65989
1754001600	25.48	-0.06	-0.23	25.27	25.815	25.11	41070
1753915200	25.54	-0.51	-1.96	26.17	26.43	25.43	47609
1753828800	26.05	0.5	1.96	25.74	26.1665	25.36	44233
1753742400	25.55	0.12	0.47	25.56	25.615	25.2	40389
1753483200	25.43	-0.24	-0.93	25.85	25.85	25.11	39555
1753396800	25.67	0.4	1.58	25.14	26.045	25.05	43438
1753310400	25.27	0.3	1.20	25.16	25.64	25.16	52175
1753224000	24.97	-0.58	-2.27	25.52	25.78	24.86	64326
1753137600	25.55	-0.63	-2.41	26.17	26.17	25.37	49626
1752878400	26.18	0.22	0.85	26.27	26.88	26.18	83135
1752792000	25.96	1.52	6.22	24.57	26.01	24.25	114361
1752705600	24.44	0.22	0.91	24.13	24.53	23.945	79443
1752619200	24.22	-0.59	-2.38	25	25.02	24.19	86984
1752532800	24.81	0.37	1.51	24.46	24.83	24.235	76762
1752273600	24.44	0.11	0.45	24.21	24.5	23.965	45181
1752187200	24.33	0.07	0.29	23.96	24.7884	23.96	75136
1752100800	24.26	-0.8	-3.19	24.88	24.91	24.17	73738
1752014400	25.06	0.53	2.16	24.55	25.29	24.31	99359
1751928000	24.53	-0.76	-3.01	25.09	25.09	24.02	99415
1751576640	25.29	0.02	0.08	25.11	25.46	24.9	39608
1751496000	25.27	1.61	6.80	23.68	25.29	23.53	120343
1751409600	23.66	-0.87	-3.55	24.49	24.52	23.555	113132
1751323200	24.53	-1.24	-4.81	25.62	25.8075	24.47	297488
1751064000	25.77	-0.07	-0.27	25.83	26.125	25.35	1383283
1750977600	25.84	1.1	4.45	24.74	25.85	24.74	117134
1750891200	24.74	-0.33	-1.32	25.26	25.26	24.671	64735
1750804800	25.07	0.1	0.40	24.77	25.23	24.46	103255
1750718400	24.97	-1.1	-4.22	25.96	26.12	24.5	166775
1750459200	26.07	-0.29	-1.10	26.5	26.5	25.64	189416
1750286400	26.36	0.02	0.08	26.3	26.39	25.66	87313
1750200000	26.34	-0.13	-0.49	26.66	26.88	26.22	92639
1750113600	26.47	0.18	0.68	26.24	27.005	26.24	55685
1749854400	26.29	0.18	0.69	26.42	26.88	26	56985
1749768000	26.11	-0.11	-0.42	25.82	26.85	25.82	57944
1749681600	26.22	0.79	3.11	25.67	26.34	25.34	54075
1749595200	25.43	0.63	2.54	24.74	25.6	24.655	72805
1749508800	24.8	-0.25	-1.00	25.43	25.65	24.475	69891
1749249600	25.05	0.51	2.08	24.63	25.16	24.58	42814
1749163200	24.54	-0.5	-2.00	25.24	25.285	24.39	41503
1749076800	25.04	-0.62	-2.42	25.74	26.2405	24.77	127537
1748990400	25.66	-0.28	-1.08	26	26.65	25.45	49102
1748904000	25.94	0.8	3.18	25.51	26.61	25.51	74833
1748644800	25.14	-1.26	-4.77	26.16	26.4	25	114366
1748558400	26.4	-0.39	-1.46	26.65	26.92	25.77	49853
1748472000	26.79	-0.08	-0.30	27.05	27.59	26.705	47343
1748385600	26.87	-0.07	-0.26	27.27	27.39	26	150177
1748040000	26.94	-0.01	-0.04	26.86	26.96	26.34	67468
1747953600	26.95	0.26	0.97	26.5	27.1	25.68	74616
1747867200	26.69	-0.6	-2.20	27.08	27.5499	25.7301	42754
1747780800	27.29	-0.62	-2.22	27.47	27.895	27	86001
1747694400	27.91	-0.92	-3.19	28.23	28.39	27.31	64796
1747435200	28.83	-0.63	-2.14	29.42	29.46	28.67	49077
1747348800	29.46	0.11	0.37	28.96	29.57	28.38	48519
1747262400	29.35	-0.17	-0.58	29.34	30.2	28.1138	39516
1747176000	29.52	0.56	1.93	29.62	29.72	29.03	47836
1747089600	28.96	0.62	2.19	29.43	30.24	28.19	54674
1746830400	28.34	0.05	0.18	28.32	28.77	27.715	40797
1746744000	28.29	0.68	2.46	25	29.38	25	76357
1746657600	27.61	0.97	3.64	26.7	28.3022	26.51	74508
1746571200	26.64	-0.71	-2.60	27.12	27.4825	26.49	50041
1746484800	27.35	-0.73	-2.60	27.66	27.66	26.735	46174
1746225600	28.08	0.83	3.05	27.53	28.59	26.98	65006
1746139200	27.25	-0.59	-2.12	27.53	28.3713	26.865	59040
1746052800	27.84	-1.31	-4.49	28.95	29.11	27.16	72464
1745966400	29.15	-0.79	-2.64	29.89	29.93	29.03	59072
1745880000	29.94	0.09	0.30	29.8	30	28.63	29535
1745620800	29.85	0.17	0.57	29.59	30.1201	29.03	35820
1745534400	29.68	1.12	3.92	28.57	29.9799	28.56	81189
1745448000	28.56	-0.15	-0.52	29.58	29.74	27.45	100888
1745361600	28.71	1.01	3.65	28.08	29.02	27.705	43160
1745275200	27.7	-1.41	-4.84	28.92	28.92	27.0799	53736
1744929600	29.11	1.26	4.52	28.37	29.29	27.57	72797
1744843200	27.85	0.01	0.04	28.05	29.05	27.15	106692
1744756800	27.84	0.62	2.28	27.13	28.76	27.13	102349
1744670400	27.22	0.81	3.07	26.89	28.32	26.335	145875
1744411200	26.41	-0.68	-2.51	26.99	27.14	25.72	100568
1744324800	27.09	-2.01	-6.91	28.63	28.63	26.935	109683
1744238400	29.1	1.71	6.24	27	29.979	25.8	313046
1744152000	27.39	0.67	2.51	27.98	29.48	26.78	387306
1744065600	26.72	-2.63	-8.96	28.11	29.8018	25.84	584108
1743806400	29.35	-2.47	-7.76	31	31.16	27.785	250057
1743720000	31.82	-4.99	-13.56	35.22	35.2591	31.73	102222
1743633600	36.81	3.56	10.71	32.689999	37.445	32.689999	169037
1743547200	33.25	-0.64	-1.89	33.89	33.94	32.9	95581
1743460800	33.89	-0.32	-0.94	34	34.7881	33.1	101585
1743201600	34.21	-1.23	-3.47	35.39	35.45	34.11	61411
1743115200	35.44	-0.01	-0.03	35.52	35.71	35	65651
1743028800	35.45	-0.25	-0.70	35.73	36.1	34.84	97549
1742942400	35.7	-0.5	-1.38	36	36.23	35.47	112784
1742856000	36.2	-0.02	-0.06	36.57	36.88	35.72	161330
1742596800	36.22	-1.27	-3.39	36.85	37.035	35.83	301393
1742510400	37.49	-0.44	-1.16	37.41	38.3	37.38	137034
1742424000	37.93	0.46	1.23	37.16	38.21	37	158611
1742337600	37.47	-1.24	-3.20	38.38	38.86	37.46	81247
1742251200	38.71	1.27	3.39	37.67	39.64	37.46	111673
1741992000	37.44	0.62	1.68	37.33	37.8	37.16	64524
1741905600	36.82	-0.8	-2.13	37.93	38.125	36.8	72698
1741819200	37.62	-0.06	-0.16	38.38	38.96	37.5	62595
1741732800	37.68	-1.03	-2.66	38.71	39.33	37.1175	160648
1741646400	38.71	-0.95	-2.40	38.87	40.24	37.86	175244
1741390800	39.66	0.36	0.92	39.68	40.035	38.45	58320
1741304400	39.3	-1.17	-2.89	40.65	40.84	39	92128
1741218000	40.47	-1.07	-2.58	41.17	41.24	40.1	64006
1741131600	41.54	-1.07	-2.51	41.98	41.98	40.5613	84430
1741045200	42.61	-2.41	-5.35	44.59	44.7149	42.4301	73930
1740786000	45.02	2.84	6.73	42.43	45.34	41.45	98822
1740699600	42.18	0.01	0.02	42.68	42.865	41.29	63128
1740613200	42.17	0.33	0.79	41.57	42.33	41.21	86255
1740526800	41.84	-0.38	-0.90	42.12	42.355	40.94	122584
1740440400	42.22	-1.14	-2.63	43.94	43.94	42.22	89008
1740181200	43.36	-1.76	-3.90	44.9	45.21	43.34	84862
1740094800	45.12	0.12	0.27	44.83	45.38	43.1	80231
1740008400	45	-0.13	-0.29	45.22	45.49	44.83	58909
1739922000	45.13	0.93	2.10	44.32	45.89	43.905	84459
1739576400	44.2	-1.01	-2.23	45.06	45.36	43.91	56912
1739490000	45.21	1.33	3.03	43.49	45.4087	43.43	89624
1739403600	43.88	-0.01	-0.02	43.72	44.67	43.16	99695
1739317200	43.89	0.48	1.11	43.4	44.49	42.96	76160
1739230800	43.41	0.75	1.76	42.45	44.185	42.42	55556
1738971600	42.66	-1.13	-2.58	43.5	43.5	42.29	65468
1738885200	43.79	0.78	1.81	43.92	43.99	42.54	81998
1738798800	43.01	0.3	0.70	42.8	43.45	41.9	81557
1738712400	42.71	1.44	3.49	40.89	43.05	40.74	75892
1738626000	41.27	-0.27	-0.65	41.5	41.5	40.68	38419
1738366800	41.54	-0.02	-0.05	41.43	42.72	41	59566
1738280400	41.56	0.39	0.95	41.33	41.85	40.785	32152
1738194000	41.17	0.46	1.13	40.99	41.7799	40.5	27088
1738107600	40.71	0.98	2.47	39.42	40.945	38.97	69148
1738021200	39.73	-3.15	-7.35	42.88	43.113	39.551	72670
1737762000	42.88	-0.23	-0.53	42.335	43	41.675	75345
1737675600	43.11	0	0.00	43.11	43.11	43.11	0
1737589200	43.11	1.08	2.57	41.91	43.9899	41.48	117966
1737502800	42.03	0.46	1.11	41.56	43.025	41.2701	148614
1737157200	41.57	3.22	8.40	38.48	42.2562	38.48	113476
1737070800	38.35	0.35	0.92	38	38.4	37.7901	139600
1736984400	38	0.15	0.40	37.9	38.04	37.807	106901
1736898000	37.85	0.13	0.34	37.56	38.01	37.2	86606
1736811600	37.72	-0.1	-0.26	38.4	38.4	37.315	53198
1736552400	37.82	0.27	0.72	37.7	37.8992	36.68	44146
1736379600	37.55	-0.18	-0.48	37.505	37.84	37.02	129742
1736293200	37.73	-0.14	-0.37	37.63	37.97	37.13	35117
1736206800	37.87	-0.13	-0.34	38.04	38.1	37.5	78257
1735947600	38	0.19	0.50	37.68	38.04	37.68	73602
1735861200	37.81	0.03	0.08	37.77	38.19	36.95	46023
1735688400	37.78	0.97	2.64	37.05	38.01	36.71	51920
1735602000	36.81	0.33	0.90	35.7	36.97	35.7	46534
1735342800	36.48	0.14	0.39	37	37	36.22	24140
1735256400	36.34	1.14	3.24	35.71	36.45	35.02	58296
1735077840	35.2	0.2	0.57	35.1	35.75	35.04	71053
1734997200	35	0.06	0.17	35	35.21	34.5	65373
1734738000	34.94	0.4	1.16	34.75	35.33	34.75	115887
1734651600	34.54	-0.27	-0.78	35.17	35.17	34.23	62576
1734565200	34.81	-0.69	-1.94	35.25	35.6369	34.595	80709
1734478800	35.5	0.2	0.57	34.42	35.5	34.3	52768
1734392400	35.3	-0.61	-1.70	35.33	35.475	34.82	81388
1734133200	35.91	-0.38	-1.05	35.92	36.51	35.425	76733
1734046800	36.29	-0.29	-0.79	36.25	36.67	35.88	164040
1733960400	36.58	-0.89	-2.38	37.555	38.005	36.56	76781
1733874000	37.47	0.08	0.21	37.17	38.09	36.5	79098
1733787600	37.39	-0.42	-1.11	37.6	38.09	36.43	128454
1733528400	37.81	-0.14	-0.37	38.07	38.13	37.09	96195
1733442000	37.95	0.65	1.74	36.93	38.11	36.9	160683
1733355600	37.3	-0.71	-1.87	37.82	38.33	37.01	46668
1733269200	38.01	0.13	0.34	37.98	38.1	37.43	88701
1733182800	37.88	0.09	0.24	38.01	38.2703	37.54	62237
1732917840	37.79	0.33	0.88	37.46	38.155	37.425	46158
1732750800	37.46	0.33	0.89	36.85	37.59	36.85	30611
1732664400	37.13	-0.23	-0.62	38.115	38.115	36.88	41744
1732578000	37.36	0.01	0.03	37.4	38.1099	36.86	44472
1732318800	37.35	1.35	3.75	36.2	38.7418	36.05	85018
1732232400	36	0	0.00	35.95	36.53	35.865	81822
1732146000	36	0	0.00	35.78	36.14	35.69	37611
1732059600	36	-0.14	-0.39	35.7028	36.06	35.4	59074
1731973200	36.14	0.6	1.69	35.72	36.14	35.34	36105
1731714000	35.54	0.2	0.57	35.25	35.73	35.19	29683
1731627600	35.34	0.32	0.91	34.99	35.96	34.99	23395
1731541200	35.02	-0.71	-1.99	35.69	35.8	34.7	33406
1731454800	35.73	-0.27	-0.75	36.75	38.01	35.35	53116
1731368400	36	0.14	0.39	36.14	36.3	35.6	72557
1731109200	35.86	0.06	0.17	35.87	36.14	35.46	79448
1731022800	35.8	0.16	0.45	35.7	36.51	35.33	64284
1730936400	35.64	0.97	2.80	35.6	35.85	35.01	56553
1730850000	34.67	1.79	5.44	33.15	34.94	33.08	50669
1730763600	32.88	-0.6	-1.79	33	33.618	31.81	94234
1730500800	33.479999	-1.44	-4.12	35	35	33.29	60888
1730414400	34.92	-0.29	-0.82	35.365	35.7828	34.63	46841
1730328000	35.21	0.8	2.32	34.4262	35.41	34.32	80746
1730241600	34.41	-0.59	-1.69	34.45	35.9937	34.25	37652
1730155200	35	0.08	0.23	35.07	35.21	34	63980
1729896000	34.92	0.16	0.46	35.1	35.88	34.76	42258
1729809600	34.76	-0.4	-1.14	35.46	35.47	34.51	38139
1729723200	35.16	-0.31	-0.87	35.6	35.78	34.5	71280
1729636800	35.47	-0.5	-1.39	35.83	36.335	35.19	46965
1729550400	35.97	0.23	0.64	35.73	36.29	35.47	99562
1729291200	35.74	0.01	0.03	35.89	36.01	35.27	75167
1729204800	35.73	0.25	0.70	35.77	36.2675	34.7	71623
1729118400	35.48	0.39	1.11	35.2	36.14	35.16	88440
1729032000	35.09	-0.76	-2.12	36.24	36.3694	35	57888
1728945600	35.85	-0.3	-0.83	36.17	36.45	35.78	40495
1728686400	36.15	0.24	0.67	36.25	36.87	35.7	59328
1728600000	35.91	0.03	0.08	36.33	37.02	35.56	63896
1728513600	35.88	0.72	2.05	34.75	36.23	34.75	112622
1728427200	35.16	0.13	0.37	34.67	35.415	34.14	57661
1728340800	35.03	-2.09	-5.63	36.65	36.99	34.93	47150
1728081600	37.12	-0.87	-2.29	38.58	38.59	37	67724
1727995200	37.99	0.24	0.64	38	38.8	37.72	125735
1727908800	37.75	3.3	9.58	35.49	38.05	35.49	120084
1727822400	34.45	-0.58	-1.66	35.26	35.26	34.26	21203
1727735520	35.03	0.44	1.27	34.55	35.85	34.08	56358
1727476800	34.59	0.98	2.92	33.38	35.33	33.38	43810
1727390400	33.61	-0.77	-2.24	34.61	35.04	33.13	52874
1727304000	34.38	-1.44	-4.02	35.45	36.56	34.1	62243
1727217600	35.82	0.04	0.11	36	36.4	35.64	107369
1727131200	35.78	-0.13	-0.36	36.46	36.95	34.94	137711
1726872000	35.91	-0.48	-1.32	35.88	37.27	35.6	782849
1726785600	36.39	-0.61	-1.65	37.1	37.15	35.8	135172
1726699200	37	0.22	0.60	36.31	37.51	36.24	164485
1726612800	36.78	0.81	2.25	36.1	37.79	35.62	79551
1726526400	35.97	1.38	3.99	34.6	36.21	34.6	39982
1726267200	34.59	-2.39	-6.46	36.83	37.1	33.77	81843
1726180800	36.98	-0.24	-0.64	37.5	37.52	36.64	70162
1726094400	37.22	-0.34	-0.91	37.75	38.04	36.375	54132
1726008000	37.56	-0.52	-1.37	37.94	38.21	37.09	55030
1725921600	38.08	1.42	3.87	37.05	39.18	36.93	65400
1725662400	36.66	-0.32	-0.87	36.68	37.17	36.18	34653
1725576000	36.98	-0.04	-0.11	37.02	37.36	36.3	73084
1725489600	37.02	0.09	0.24	37.2	37.67	36.73	61359
1725403200	36.93	0.03	0.08	36.43	37.71	36.38	44763
1725057600	36.9	0.23	0.63	36.78	36.9	36.18	32966
1724971200	36.67	0.23	0.63	36.22	36.91	36.01	35246
1724884800	36.44	-0.1	-0.27	36.29	36.44	36.1388	12034
1724798400	36.54	-0.35	-0.95	36.98	36.99	35.61	17214
1724712000	36.89	-0.04	-0.11	37	37.045	36.75	45803
1724452800	36.93	0.56	1.54	36.66	37.62	36.04	31151
1724366400	36.37	0.64	1.79	35.28	36.735	35.28	44829
1724280000	35.73	-0.42	-1.16	36.5	36.5	35.56	18054
1724193600	36.15	0.46	1.29	35.99	36.49	35.56	34661
1724107200	35.69	0.88	2.53	34.81	35.93	34.71	9605
1723848000	34.81	0.03	0.09	35.34	35.34	34.54	26868
1723761600	34.78	0.02	0.06	34.7	35.46	34.36	17132
1723675200	34.76	0.36	1.05	33.82	35.46	33.4501	31595
1723588800	34.4	-0.44	-1.26	34.145	34.7	33.479999	14605
1723502400	34.84	-1.58	-4.34	36.38	36.38	34.84	85648
1723243200	36.42	-0.58	-1.57	36.9	37	35.37	22624
1723156800	37	0.93	2.58	35.79	37.02	35.79	14476
1723070400	36.07	0.06	0.17	36.54	37.35	35.67	78304
1722984000	36.01	-0.08	-0.22	36.11	37	35	13090
1722897600	36.09	-1.73	-4.57	34.8969	36.66	34	36821
1722638400	37.82	-1.18	-3.03	37.92	39	36.41	96973