Version 1.1.0

sync dev -> main

.github/ISSUE_TEMPLATE/bug_report.md

@@ -1,42 +0,0 @@
----
-name: Bug report
-about: Create a report to help us improve
-title: ''
-labels: ''
-assignees: ''
-
----
-
-# READ BEFORE POSTING
-
-### Are you up-to-date?
-
-Upgrade to the latest version and confirm the issue/bug is still there.
-
-`$ pip install yfinance --upgrade --no-cache-dir`
-
-Confirm by running:
-
-`import yfinance as yf ; print(yf.__version__)`
-
-and comparing against [PIP](https://pypi.org/project/yfinance/#history).
-
-### Does Yahoo actually have the data?
-
-Visit `finance.yahoo.com` and confim they have your data. Maybe your ticker was delisted.
-
-Then check that you are spelling ticker *exactly* same as Yahoo.
-
-### Are you spamming Yahoo?
-
-Yahoo Finance free service has limit on query rate (roughly 100/s). Them delaying or blocking your spam is not a bug.
-
-### Still think it's a bug?
-
-Delete this default message and submit your bug report here, providing the following as best you can:
-
-- Info about your system:
-  - yfinance version
-  - operating system
-- Simple code that reproduces your problem
-- The error message

.github/ISSUE_TEMPLATE/bug_report.yaml

@@ -0,0 +1,97 @@
+name: Bug report
+description: Report a bug in our project
+labels: ["bug"]
+
+body:
+  - type: markdown
+    attributes:
+      value: |
+        # !!! IMPORTANT !!! FOLLOW THESE INSTRUCTIONS CAREFULLY !!!
+
+        ### Are you up-to-date?
+
+        Upgrade to the latest version: `$ pip install yfinance --upgrade --no-cache-dir`
+
+        Confirm latest version by running: `import yfinance as yf ; print(yf.__version__)` and comparing against [PyPI](https://pypi.org/project/yfinance/#history).
+
+        ### Does Yahoo actually have the data?
+
+        Are you spelling symbol *exactly* same as Yahoo?
+
+        Then visit `finance.yahoo.com` and confirm they have the data you want. Maybe your symbol was delisted.
+
+        ### Data is wrong
+
+        **yfinance is not affiliated with Yahoo**. If Yahoo Finance website data is bad, tell Yahoo: https://help.yahoo.com/kb/finance-for-web/report-problems-feedback-ideas-yahoo-finance-sln28397.html.
+
+        But if yfinance is creating error during processing, then finish this form.
+
+        For price errors, try price repair: https://ranaroussi.github.io/yfinance/advanced/price_repair.html
+
+        ### Are you spamming Yahoo?
+
+        Yahoo Finance free service has rate-limiting https://github.com/ranaroussi/yfinance/discussions/1513. Once limit hit, Yahoo can delay, block, or return bad data -> not a `yfinance` bug.
+        
+        ### Does issue already exist?
+
+        Use the search tool. Don't duplicate existing issues.
+        
+  - type: markdown
+    attributes:
+      value: |
+        ---
+        ## Still think it's a bug?
+
+        Provide the following as best you can:
+
+  - type: textarea
+    id: summary
+    attributes:
+      label: "Describe bug"
+    validations:
+      required: true
+
+  - type: textarea
+    id: code
+    attributes:
+      label: "Simple code that reproduces your problem"
+      description: "Provide a snippet of code that we can copy-paste-run. Wrap code in Python Markdown code blocks for proper formatting (```` ```python ... ``` ````)."
+    validations:
+      required: true
+
+  - type: textarea
+    id: debug-log
+    attributes:
+      label: "Debug log from yf.enable_debug_mode()"
+      description: "Run code with debug logging enabled - `yf.enable_debug_mode()` - and post the full output. Context: https://github.com/ranaroussi/yfinance/tree/main#logging"
+    validations:
+      required: true
+
+  - type: textarea
+    id: bad-data-proof
+    attributes:
+      label: "Bad data proof"
+      description: "If yfinance returning bad data, show proof of good data on Yahoo Finance website here."
+    validations:
+      required: false
+
+  - type: input
+    id: version-yfinance
+    attributes:
+      label: "`yfinance` version"
+    validations:
+      required: true
+
+  - type: input
+    id: version-python
+    attributes:
+      label: "Python version"
+    validations:
+      required: false
+
+  - type: input
+    id: os
+    attributes:
+      label: "Operating system"
+    validations:
+      required: false

.github/ISSUE_TEMPLATE/feature_request.md

@@ -1,14 +0,0 @@
----
-name: Feature request
-about: Request a new feature
-title: ''
-labels: ''
-assignees: ''
-
----
-
-**Describe the problem**
-
-**Describe the solution**
-
-**Additional context**

.github/dependabot.yml

@@ -1,7 +1,13 @@
 version: 2
 updates:
+
 - package-ecosystem: pip
   directory: "/"
   schedule:
     interval: daily
   open-pull-requests-limit: 10
+
+- package-ecosystem: "github-actions"
+  directory: "/"
+  schedule:
+    interval: "weekly"

.github/workflows/auto_close_default_issues.yml

@@ -0,0 +1,42 @@
+name: Auto-close issues using default template
+on:
+  issues:
+    types: [opened]
+
+jobs:
+  check-template:
+    runs-on: ubuntu-latest
+    steps:
+      - name: Check if issue uses custom template
+        uses: actions/github-script@v8
+        with:
+          script: |
+            const issue = context.payload.issue;
+            const body = issue.body || '';
+            const title = issue.title || '';
+            const textToCheck = (title + ' ' + body).toLowerCase();
+            
+            // Check for specific fields from your custom form
+            const hasCustomFields = body.includes('### Describe bug') || 
+                                   body.includes('### Simple code that reproduces');
+            
+            // Check for bug-related keywords
+            const bugKeywords = ['bug', 'problem', 'broken'];
+            const looksBugReport = bugKeywords.some(keyword => textToCheck.includes(keyword));
+            
+            // Only close if it looks like a bug report but doesn't use the template
+            if (!hasCustomFields && looksBugReport) {
+              await github.rest.issues.createComment({
+                owner: context.repo.owner,
+                repo: context.repo.repo,
+                issue_number: issue.number,
+                body: 'This issue appears to be a bug report but doesn\'t use our bug report template. Resubmit with our custom bug report form..'
+              });
+              
+              await github.rest.issues.update({
+                owner: context.repo.owner,
+                repo: context.repo.repo,
+                issue_number: issue.number,
+                state: 'closed'
+              });
+            }

.github/workflows/ci.yml

@@ -1,18 +0,0 @@
-name: ci
-on:
-  push:
-    branches:
-      - master
-      - main
-jobs:
-  deploy:
-    runs-on: ubuntu-latest
-    steps:
-      - uses: actions/checkout@v2
-      - uses: actions/setup-python@v2
-        with:
-          python-version: 3.x
-      - run: pip install -r requirements.txt
-      - run: pip install mkdocstrings==0.14.0
-      - run: pip install mkdocs-material
-      - run: mkdocs gh-deploy --force

.github/workflows/deploy_doc.yml

@@ -0,0 +1,44 @@
+name: Build and Deploy Sphinx Docs
+
+on:
+  push:
+    branches:
+      - main
+      # - dev-documented
+  workflow_dispatch:
+
+jobs:
+  build:
+    runs-on: ubuntu-latest
+
+    steps:
+    - name: Check out the repository
+      uses: actions/checkout@v6
+
+    - name: Set up Python
+      uses: actions/setup-python@v6
+      with:
+        python-version: '3.x'
+
+    - name: Install dependencies
+      run: |
+        python -m pip install --upgrade pip
+        pip install -r requirements.txt
+        pip install Sphinx==8.0.2 pydata-sphinx-theme==0.15.4 Jinja2==3.1.4 sphinx-copybutton==0.5.2
+
+    - name: Build Sphinx documentation
+      run: |
+        sphinx-build -b html doc/source doc/_build/html -v
+
+    - name: List generated HTML files
+      run: |
+        ls -l -R doc/_build/html
+
+    - name: Deploy to GitHub Pages
+      uses: peaceiris/actions-gh-pages@v4
+      with:
+        github_token: ${{ secrets.GITHUB_TOKEN }}
+        publish_branch: documentation
+        publish_dir: doc/_build/html
+        destination_dir: docs
+        enable_jekyll: false

.github/workflows/pyright.yml

@@ -0,0 +1,27 @@
+name: Pyright
+
+on:
+  pull_request:
+    branches:
+      - master
+      - main
+      - dev
+
+jobs:
+  pyright:
+    runs-on: ubuntu-latest
+
+    steps:
+    - name: Checkout code
+      uses: actions/checkout@v6
+
+    - name: Set up Python
+      uses: actions/setup-python@v6
+
+    - name: Install dependencies
+      run: |
+        python -m pip install --upgrade pip
+        pip install pyright
+
+    - name: Run Pyright
+      run: pyright . --level error

.github/workflows/pytest.yml.disabled

@@ -0,0 +1,35 @@
+name: Pytest
+
+on:
+  pull_request:
+    branches:
+      - master
+      - main
+      - dev
+
+jobs:
+  test:
+    runs-on: ubuntu-latest
+
+    steps:
+    - name: Checkout code
+      uses: actions/checkout@v3
+
+    - name: Set up Python
+      uses: actions/setup-python@v4
+      with:
+        python-version: "3.12"
+        cache: 'pip'
+
+    - name: Install dependencies
+      run: |
+        python -m pip install --upgrade pip
+        pip install -r requirements.txt pytest
+
+    - name: Run non-cache tests
+      run: pytest tests/ --ignore tests/test_cache.py --ignore tests/test_price_repair.py
+
+    - name: Run cache tests
+      run: |
+        pytest tests/test_cache.py::TestCache
+        pytest tests/test_cache.py::TestCacheNoPermission

.github/workflows/python-publish.yml

@@ -13,9 +13,9 @@ jobs:
     runs-on: ubuntu-latest
 
     steps:
-    - uses: actions/checkout@v2
+    - uses: actions/checkout@v6
     - name: Set up Python
-      uses: actions/setup-python@v2
+      uses: actions/setup-python@v6
       with:
         python-version: '3.x'
     - name: Install dependencies

.github/workflows/ruff.yml

@@ -0,0 +1,15 @@
+name: Ruff
+on:
+  pull_request:
+    branches:
+      - master
+      - main
+      - dev
+jobs:
+  ruff:
+    runs-on: ubuntu-latest
+    steps:
+      - uses: actions/checkout@v6
+      - uses: astral-sh/ruff-action@v3
+        with:
+          args: check --ignore E702 . --exclude yfinance/pricing_pb2.py

.gitignore

@@ -4,11 +4,12 @@ dist
 yfinance.egg-info
 *.pyc
 .coverage
+.idea/
 .vscode/
 build/
 *.html
 *.css
-*.png
+test.ipynb
 
 # Environments
 .env
@@ -16,3 +17,10 @@ build/
 env/
 venv/
 ENV/
+
+# Documentation
+/doc/build/
+/doc/_build/
+/doc/source/reference/api
+!yfinance.css
+!/doc/source/development/assets/branches.png

CHANGELOG.rst

@@ -1,6 +1,468 @@
 Change Log
 ===========
 
+1.1.0
+-----
+Features:
+- New price repair: capital gains double-counting #2667
+Fixes:
+- Fix Saudi Arabia MIC Code #2665 @salsugair
+- Add config to __all__ #2673 @kbluck
+- Fix Python 3.9 compatibility regression in calendars.py #2674 @orionnelson
+- Improve stock-split repair false-positives #2668
+- Docs for capital-gains repair; Fix warnings in price-repair 27cb8aa
+Already in main:
+- Upgrade to Pandas 3.0 (Fixes #2679) #2683
+
+1.0
+---
+yfinance been stable a long time now, time to grow up
+
+No breaking changes, but some deprecation warnings.
+
+Features:
+- New config class yf.config / Improve exception handling #2524
+- Feature: Earning Calendar (& other calendars) #2615 @ianmihura
+- Add optional retry mechanism for transient network errors #2627 @axisrow
+Fixes:
+- 'Industry' column names #2613 @danchev
+- Correct 30m interval alignment and filtering for NSE/early-open markets #2642 @biplavbarua
+- Screener's sector industry mapping #2648 @ericpien
+- Set period default to None in multi #2650 @evanreynolds9
+- price-div-repair dropping NaN rows #2651
+- Block curl_cffi version 0.14 #2653
+
+
+0.2.66
+------
+Screener: add Swiss exchange and industry field
+Support MIC #2579
+Fixes:
+- parse epoch dt #2573
+- earnings_dates #2591
+- merge intraday prices with divs/splits #2595
+- exceptions missing detail #2599
+
+0.2.65
+------
+Financials: ensure dtype float #2563
+Prices: fix handling arguments start/end/period #2561 #2562
+Price repair: when changing FX, update metadata #2558
+
+0.2.64
+------
+Prices:
+- handle dividends with FX, convert if repair=True  #2549
+- fix 'period' arg when start or end set  #2550
+earnings_dates: handle 'Event Type' properly  #2555
+
+0.2.63
+------
+Fix download(ISIN)  # 2531
+
+0.2.62
+------
+Fix prices 'period=max' sometimes failing  # 2509
+ISIN cache  #2516
+Proxy:
+- fix false 'proxy deprecated' messages
+- fix ISIN + proxy  #2514
+- replace print_once with warnings  #2523
+Error handling:
+- detect rate-limit during crumb fetch  #2491
+- replace requests.HTTPError with curl_cffi
+
+0.2.61
+------
+Fix ALL type hints in websocket #2493
+
+0.2.60
+------
+Fix cookie reuse, and handle DNS blocking fc.yahoo.com #2483
+Fixes for websocket:
+- relax protobuf version #2485
+- increase websockets version #2485
+- fix type hints #2488
+Fix predefined screen offset #2440
+
+0.2.59
+------
+Fix the fix for rate-limit #2452
+Feature: live price data websocket #2201
+
+0.2.58
+------
+Fix false rate-limit problem #2430
+Fix predefined screen size/count #2425
+
+0.2.57
+------
+Fix proxy msg & pass-thru #2418
+
+0.2.56
+------
+Features:
+- Ticker lookups #2364
+- Config #2391
+Fixes:
+- converting end epoch to localized dt #2378
+- info IndexError #2382
+- AttributeError: module 'requests.cookies' has no attribute 'update' #2388
+- fix_Yahoo_returning_live_separate() #2389
+
+0.2.55
+------
+Features
+- TTM financials #2321
+Fixes
+- info IndexError #2354
+- earnings dates TZ #2366
+- price repair tweaks & fixes #2368
+- history caching #2345
+- backup fetch TZ from info #2369
+Maintenance
+- log user agent #2326
+
+0.2.54
+------
+Hotfix user-agent #2277
+
+0.2.53
+------
+Fixes:
+- Fix: Failed to parse holders JSON data  #2234
+- Fix: Bad data in Holders #2244
+- Stop CSRF-cookie-fetch fail killing yfinance #2249
+- Fix Market Docs #2250
+- Fix: Broken "See also" links in documentation #2253
+- Fix: Interval check and error message formatting in multi.py #2256
+Improve:
+- Add pre- / post-stock prices (and other useful information) #2212
+- Warn user when use download() without specifying auto_adjust #2230
+- Refactor: Earnings Dates – Switch to API Fetching #2247
+- Improve prices div repair #2260
+Maintenance:
+- Add GitHub Actions workflow and fix failing tests #2233
+
+0.2.52
+------
+Features:
+- Improve Screener & docs #2207
+- Add Market summary & status #2175
+- Support custom period in Ticker.history() #2192
+- raise YfRateLimitError if rate limited #2108
+- add more options to Search #2191
+Fixes:
+- remove hardcoded keys in Analysis #2194
+- handle Yahoo changed Search response #2202
+Maintenance:
+- add optional dependencies to requirements.txt #2199
+
+0.2.51
+------
+Features:
+- Screener tweaks #2168
+- Search #2160
+- get_news() expose count #2173
+Fixes:
+- earnings_dates #2169
+
+0.2.50
+------
+Fixes:
+- price repair #2111 #2139
+- download() appearance 2109
+- isin() error #2099
+- growth_estimates #2127
+Also new docs #2132
+
+0.2.49
+------
+Fix prices-clean rarely discarding good data #2122
+
+0.2.47 and 0.2.48
+-----------------
+Add yf.download(multi_level_index)
+
+0.2.46
+------
+Fix regression in 0.2.45 #2094
+
+0.2.45
+------
+Features:
+- Screener #2066 @ericpien
+Fixes
+- Tickers keyerror #2068 @antoniouaa
+- IndexError in some history() debug messages #2087
+- improve dividend repair #2090
+Maintenance
+- fix unit tests contextual imports #2067
+- fix typos #2072 @algonell
+- add Pyright type checking #2059 @marco-carvalho
+
+0.2.44
+------
+Features:
+- fetch funds #2041
+- fetch sector & industry #2058
+Fixes:
+- improve dividend repair #2062
+
+0.2.43
+------
+Fix price-repair bug introduced in 0.2.42 #2036
+
+0.2.42
+------
+Features:
+- fetch SEC filings #2009
+- fetch analysis #2023 @Fidasek009
+- price repair extended to dividends & adjust #2031
+Fixes:
+- fix error on empty options chain #1995 @stevenbischoff
+- use dict.get() to safely access key in Holders #2013 @ericpien
+- fix datetime conversion with mixed timezones when ignore_tz is False #2016 @mreiche
+- handle faulty response object when getting news. #2021 @ericpien
+Maintenance:
+- prices: improve exceptions and logging #2000
+
+0.2.41
+------
+Improvements:
+- add keys to financials #1965 #1985
+- fetch Sustainability #1959
+- improve price-repair-zeroes #1990
+Fixes (prices):
+- fetching when period='max' #1967
+- metadata: Fix '1wk is invalid' & repeated calls #1970
+- Pandas warnings #1955 #1981
+- price repair syntax errors #1989
+Maintenance:
+- deprecate Ticker.earnings #1977
+
+0.2.40
+------
+Fix typo in 0.2.39 c7af213
+
+0.2.39
+------
+Fixes:
+- Fix switching session from/to requests_cache #1930
+Price repair:
+- Fix potential for price repair to discard price=0 rows #1874
+- Don't price-repair FX volume=0, is normal #1920
+- Improve 'sudden change' repair for splits & currency  #1931
+Information:
+- Fix help(yf.download) not showing the information about the function #1913 @vittoboa
+- Add more specific error throwing based on PR 1918 #1928 @elibroftw @marcofognog
+Maintenance:
+- Replace dead 'appdirs' package with 'platformdirs' #1896
+- Deprecate 'pandas_datareader', remove a deprecated argument #1897
+- Fix: datetime.datetime.utcnow() is deprecated ... #1922
+
+0.2.38
+------
+Fix holders & insiders #1908
+
+0.2.37
+------
+Small fixes:
+- Fix Pandas warnings #1838 #1844
+- Fix price repair bug, typos, refactor #1866 #1865 #1849
+- Stop disabling logging #1841
+
+0.2.36
+------
+Small fixes:
+- Update README.md for better copy-ability  #1823 
+- Name download() column levels  #1795 
+- Fix history(keepna=False) when repair=True  #1824 
+- Replace empty list with empty pd.Series  #1724 
+- Handle peewee with old sqlite  #1827 
+- Fix JSON error handling  #1830 #1833
+
+0.2.35
+------
+Internal fixes for 0.2.34
+
+0.2.34
+------
+Features:
+- Add Recommendations Trend Summary #1754
+- Add Recommendation upgrades & downgrades #1773
+- Add Insider Roster & Transactions #1772
+- Moved download() progress bar to STDERR #1776
+- PIP optional dependencies #1771
+- Set sensible min versions for optional 'nospam' reqs #1807
+Fixes
+- Fix download() DatetimeIndex on invalid symbols #1779
+- Fix invalid date entering cache DB #1796
+- Fix Ticker.calendar fetch #1790
+- Fixed adding complementary to info #1774
+- Ticker.earnings_dates: fix warning "Value 'NaN' has dtype incompatible with float64" #1810
+- Minor fixes for price repair and related tests #1768
+- Fix price repair div adjust #1798
+- Fix 'raise_errors' argument ignored in Ticker.history() #1806
+Maintenance
+- Fix regression: _get_ticker_tz() args were being swapped. Improve its unit test #1793
+- Refactor Ticker proxy #1711
+- Add Ruff linter checks #1756
+- Resolve Pandas FutureWarnings #1766
+
+0.2.33
+------
+Cookie fixes:
+- fix backup strategy #1759
+- fix Ticker(ISIN) #1760
+
+0.2.32
+------
+Add cookie & crumb to requests #1657
+
+0.2.31
+------
+- Fix TZ cache exception blocking import #1705 #1709
+- Fix merging pre-market events with intraday prices #1703
+
+0.2.30
+------
+- Fix OperationalError #1698
+
+0.2.29
+------
+- Fix pandas warning when retrieving quotes. #1672
+- Replace sqlite3 with peewee for 100% thread-safety #1675
+- Fix merging events with intraday prices #1684
+- Fix error when calling enable_debug_mode twice #1687
+- Price repair fixes #1688
+
+0.2.28
+------
+- Fix TypeError: 'FastInfo' object is not callable #1636
+- Improve & fix price repair #1633 #1660
+- option_chain() also return underlying data #1606
+
+0.2.27
+------
+Bug fixes:
+- fix merging 1d-prices with out-of-range divs/splits #1635
+- fix multithread error 'tz already in cache' #1648
+
+0.2.26
+------
+Proxy improvements
+- bug fixes #1371
+- security fix #1625
+
+0.2.25
+------
+Fix single ISIN as ticker #1611
+Fix 'Only 100 years allowed' error #1576
+
+0.2.24
+------
+Fix info[] missing values #1603
+
+0.2.23
+------
+Fix 'Unauthorized' error #1595
+
+0.2.22
+------
+Fix unhandled 'sqlite3.DatabaseError' #1574
+
+0.2.21
+------
+Fix financials tables #1568
+Price repair update: fix Yahoo messing up dividend and split adjustments #1543
+Fix logging behaviour #1562
+Fix merge future div/split into prices #1567
+
+0.2.20
+------
+Switch to `logging` module #1493 #1522 #1541
+Price history:
+- optimise #1514
+- fixes #1523
+- fix TZ-cache corruption #1528
+
+0.2.18
+------
+Fix 'fast_info' error '_np not found' #1496
+Fix bug in timezone cache #1498
+
+0.2.17
+------
+Fix prices error with Pandas 2.0 #1488
+
+0.2.16
+------
+Fix 'fast_info deprecated' msg appearing at Ticker() init
+
+0.2.15
+------
+Restore missing Ticker.info keys #1480
+
+0.2.14
+------
+Fix Ticker.info dict by fetching from API #1461
+
+0.2.13
+------
+Price bug fixes:
+- fetch big-interval with Capital Gains #1455
+- merging dividends & splits with prices #1452
+
+0.2.12
+------
+Disable annoying 'backup decrypt' msg
+
+0.2.11
+------
+Fix history_metadata accesses for unusual symbols #1411
+
+0.2.10
+------
+General
+- allow using sqlite3 < 3.8.2 #1380
+- add another backup decrypt option #1379
+Prices
+- restore original download() timezone handling #1385
+- fix & improve price repair #1289 2a2928b 86d6acc
+- drop intraday intervals if in post-market but prepost=False #1311
+Info
+- fast_info improvements:
+  - add camelCase keys, add dict functions values() & items() #1368
+  - fix fast_info["previousClose"] #1383
+- catch TypeError Exception #1397
+
+0.2.9
+-----
+- Fix fast_info bugs #1362
+
+0.2.7
+-----
+- Fix Yahoo decryption, smarter this time #1353
+- Rename basic_info -> fast_info #1354
+
+0.2.6
+-----
+- Fix Ticker.basic_info lazy-loading #1342
+
+0.2.5
+-----
+- Fix Yahoo data decryption again #1336
+- New: Ticker.basic_info - faster Ticker.info #1317
+
+0.2.4
+-----
+- Fix Yahoo data decryption #1297
+- New feature: 'Ticker.get_shares_full()' #1301
+- Improve caching of financials data #1284
+- Restore download() original alignment behaviour #1283
+- Fix the database lock error in multithread download #1276
+
 0.2.3
 -----
 - Make financials API '_' use consistent
@@ -97,7 +559,7 @@ Jumping to 0.2 for this big update. 0.1.* will continue to receive bug-fixes
 - Fix timezone handling
 - Fix handling of missing data
 - Clean&format earnings_dates table
-- Add ``.get_earnings_dates()`` to retreive earnings calendar
+- Add ``.get_earnings_dates()`` to retrieve earnings calendar
 - Added ``.get_earnings_history()`` to fetch earnings data
 
 0.1.70
@@ -409,7 +871,7 @@ Jumping to 0.2 for this big update. 0.1.* will continue to receive bug-fixes
 - Removed 5 second wait for every failed fetch
 - Reduced TTL for Yahoo!'s cookie
 - Keeps track of failed downloads and tries to re-download all failed downloads one more time before giving up
-- Added progress bar (can be turned off useing ``progress=False``)
+- Added progress bar (can be turned off using ``progress=False``)
 
 0.0.7
 -------

CODE_OF_CONDUCT.md

@@ -0,0 +1,15 @@
+# Code of Conduct
+
+## Submitting a new issue
+
+* Search through existing Issues and Discussions, in case your issue already exists and a solution is being developed.
+* Ensure you read & follow the template form.
+* Consider you may be the best person to investigate and fix.
+
+## Contributing to an existing Issue
+
+* Read the entire thread.
+* Ensure your comment is contributing something new/useful. Remember you can simply react to other comments.
+* Be concise:
+  - use the formatting options
+  - if replying to a big comment, instead of quoting it, link to it

CONTRIBUTING.md

@@ -0,0 +1,60 @@
+# Contributing
+
+yfinance relies on the community to investigate bugs and contribute code.
+
+This is a quick short guide, full guide at https://ranaroussi.github.io/yfinance/development/index.html
+
+## Branches
+
+YFinance uses a two-layer branch model:
+
+* **dev**: new features & most bug-fixes merged here, tested together, conflicts fixed, etc.
+* **main**: stable branch where PIP releases are created.
+
+## Running a branch
+
+```bash
+pip install git+ranaroussi/yfinance.git@dev  # <- dev branch
+```
+
+https://ranaroussi.github.io/yfinance/development/running.html
+
+### I'm a GitHub newbie, how do I contribute code?
+
+1. Fork this project. If already forked, remember to `Sync fork`
+
+2. Implement your change in your fork, ideally in a specific branch
+
+3. Create a [Pull Request](https://github.com/ranaroussi/yfinance/pulls), from your fork to this project. If addressing an Issue, link to it
+
+https://ranaroussi.github.io/yfinance/development/code.html
+
+## Documentation website
+
+The new docs website is generated automatically from code. https://ranaroussi.github.io/yfinance/index.html
+
+Remember to updates docs when you change code, and check docs locally.
+
+https://ranaroussi.github.io/yfinance/development/documentation.html
+
+## Git tricks
+
+Help keep the Git commit history and [network graph](https://github.com/ranaroussi/yfinance/network) compact:
+
+* got a long descriptive commit message? `git commit -m "short sentence summary" -m "full commit message"`
+
+* combine multiple commits into 1 with `git squash`
+
+* `git rebase` is your friend: change base branch, or "merge in" updates
+
+https://ranaroussi.github.io/yfinance/development/code.html#git-stuff
+
+## Unit tests
+
+Tests have been written using the built-in Python module `unittest`. Examples:
+
+* Run all tests: `python -m unittest discover -s tests`
+
+https://ranaroussi.github.io/yfinance/development/testing.html
+
+> See the [Developer Guide](https://ranaroussi.github.io/yfinance/development/contributing.html#GIT-STUFF) for more information.

README.md

@@ -1,332 +1,70 @@
+<img src="./doc/yfinance-gh-logo-dark.webp#gh-dark-mode-only" height="100">
+<img src="./doc/yfinance-gh-logo-light.webp#gh-light-mode-only" height="100">
+
 # Download market data from Yahoo! Finance's API
 
-<table border=1 cellpadding=10><tr><td>
-
-#### \*\*\* IMPORTANT LEGAL DISCLAIMER \*\*\*
-
----
-
-**Yahoo!, Y!Finance, and Yahoo! finance are registered trademarks of
-Yahoo, Inc.**
-
-yfinance is **not** affiliated, endorsed, or vetted by Yahoo, Inc. It's
-an open-source tool that uses Yahoo's publicly available APIs, and is
-intended for research and educational purposes.
-
-**You should refer to Yahoo!'s terms of use**
-([here](https://policies.yahoo.com/us/en/yahoo/terms/product-atos/apiforydn/index.htm),
-[here](https://legal.yahoo.com/us/en/yahoo/terms/otos/index.html), and
-[here](https://policies.yahoo.com/us/en/yahoo/terms/index.htm)) **for
-details on your rights to use the actual data downloaded. Remember - the
-Yahoo! finance API is intended for personal use only.**
-
-</td></tr></table>
-
----
-
 <a target="new" href="https://pypi.python.org/pypi/yfinance"><img border=0 src="https://img.shields.io/badge/python-2.7,%203.6+-blue.svg?style=flat" alt="Python version"></a>
 <a target="new" href="https://pypi.python.org/pypi/yfinance"><img border=0 src="https://img.shields.io/pypi/v/yfinance.svg?maxAge=60%" alt="PyPi version"></a>
 <a target="new" href="https://pypi.python.org/pypi/yfinance"><img border=0 src="https://img.shields.io/pypi/status/yfinance.svg?maxAge=60" alt="PyPi status"></a>
-<a target="new" href="https://pypi.python.org/pypi/yfinance"><img border=0 src="https://img.shields.io/pypi/dm/yfinance.svg?maxAge=2592000&label=installs&color=%2327B1FF" alt="PyPi downloads"></a>
-<a target="new" href="https://travis-ci.com/github/ranaroussi/yfinance"><img border=0 src="https://img.shields.io/travis/ranaroussi/yfinance/main.svg?maxAge=1" alt="Travis-CI build status"></a>
-<a target="new" href="https://www.codefactor.io/repository/github/ranaroussi/yfinance"><img border=0 src="https://www.codefactor.io/repository/github/ranaroussi/yfinance/badge" alt="CodeFactor"></a>
+<a target="new" href="https://pypi.python.org/pypi/yfinance"><img border=0 src="https://img.shields.io/pypi/dm/yfinance.svg?maxAge=86400&label=installs&color=%2327B1FF" alt="PyPi downloads"></a>
 <a target="new" href="https://github.com/ranaroussi/yfinance"><img border=0 src="https://img.shields.io/github/stars/ranaroussi/yfinance.svg?style=social&label=Star&maxAge=60" alt="Star this repo"></a>
-<a target="new" href="https://twitter.com/aroussi"><img border=0 src="https://img.shields.io/twitter/follow/aroussi.svg?style=social&label=Follow&maxAge=60" alt="Follow me on twitter"></a>
+<a target="new" href="https://x.com/intent/follow?screen_name=aroussi"><img border=0 src="https://img.shields.io/twitter/follow/aroussi.svg?style=social&label=Follow&maxAge=60" alt="Follow me on twitter"></a>
 
+<a href="https://trendshift.io/repositories/4578" target="_blank"><img src="https://trendshift.io/api/badge/repositories/4578" alt="ranaroussi%2Fyfinance | Trendshift" style="width: 250px; height: 55px;" width="250" height="55"/></a>
 
-**yfinance** offers a threaded and Pythonic way to download market data from [Yahoo!Ⓡ finance](https://finance.yahoo.com).
-
-→ Check out this [Blog post](https://aroussi.com/#post/python-yahoo-finance) for a detailed tutorial with code examples.
-
-[Changelog »](https://github.com/ranaroussi/yfinance/blob/main/CHANGELOG.rst)
+**yfinance** offers a Pythonic way to fetch financial & market data from [Yahoo!Ⓡ finance](https://finance.yahoo.com).
 
 ---
 
-## What's new in version 0.2
-
-- Optimised web scraping
-- All 3 financials tables now match website so expect keys to change. If you really want old tables, use [`Ticker.get_[income_stmt|balance_sheet|cashflow](legacy=True, ...)`](https://github.com/ranaroussi/yfinance/blob/85783da515761a145411d742c2a8a3c1517264b0/yfinance/base.py#L968)
-- price data improvements: fix bug NaN rows with dividend; new repair feature for missing or 100x prices `download(repair=True)`; new attribute `Ticker.history_metadata`
-[See release notes for full list of changes](https://github.com/ranaroussi/yfinance/releases/tag/0.2.1)
-
-## Quick Start
-
-### The Ticker module
-
-The `Ticker` module, which allows you to access ticker data in a more Pythonic way:
-
-```python
-import yfinance as yf
-
-msft = yf.Ticker("MSFT")
-
-# get stock info
-msft.info
-
-# get historical market data
-hist = msft.history(period="max")
-
-# show meta information about the history (requires history() to be called first)
-msft.history_metadata
-
-# show actions (dividends, splits, capital gains)
-msft.actions
-
-# show dividends
-msft.dividends
-
-# show splits
-msft.splits
-
-
-# show capital gains (for mutual funds & etfs)
-msft.capital_gains
-
-# show share count
-msft.shares
-
-# show financials:
-# - income statement
-msft.income_stmt
-msft.quarterly_income_stmt
-# - balance sheet
-msft.balance_sheet
-msft.quarterly_balance_sheet
-# - cash flow statement
-msft.cashflow
-msft.quarterly_cashflow
-# see `Ticker.get_income_stmt()` for more options
-
-# show major holders
-msft.major_holders
-
-# show institutional holders
-msft.institutional_holders
-
-# show mutualfund holders
-msft.mutualfund_holders
-
-# show earnings
-msft.earnings
-msft.quarterly_earnings
-
-# show sustainability
-msft.sustainability
-
-# show analysts recommendations
-msft.recommendations
-msft.recommendations_summary
-# show analysts other work
-msft.analyst_price_target
-msft.revenue_forecasts
-msft.earnings_forecasts
-msft.earnings_trend
-
-# show next event (earnings, etc)
-msft.calendar
-
-# Show future and historic earnings dates, returns at most next 4 quarters and last 8 quarters by default. 
-# Note: If more are needed use msft.get_earnings_dates(limit=XX) with increased limit argument.
-msft.earnings_dates
-
-# show ISIN code - *experimental*
-# ISIN = International Securities Identification Number
-msft.isin
-
-# show options expirations
-msft.options
-
-# show news
-msft.news
-
-# get option chain for specific expiration
-opt = msft.option_chain('YYYY-MM-DD')
-# data available via: opt.calls, opt.puts
-```
-
-If you want to use a proxy server for downloading data, use:
-
-```python
-import yfinance as yf
-
-msft = yf.Ticker("MSFT")
-
-msft.history(..., proxy="PROXY_SERVER")
-msft.get_actions(proxy="PROXY_SERVER")
-msft.get_dividends(proxy="PROXY_SERVER")
-msft.get_splits(proxy="PROXY_SERVER")
-msft.get_capital_gains(proxy="PROXY_SERVER")
-msft.get_balance_sheet(proxy="PROXY_SERVER")
-msft.get_cashflow(proxy="PROXY_SERVER")
-msft.option_chain(..., proxy="PROXY_SERVER")
-...
-```
-
-To use a custom `requests` session (for example to cache calls to the
-API or customize the `User-agent` header), pass a `session=` argument to
-the Ticker constructor.
-
-```python
-import requests_cache
-session = requests_cache.CachedSession('yfinance.cache')
-session.headers['User-agent'] = 'my-program/1.0'
-ticker = yf.Ticker('msft', session=session)
-# The scraped response will be stored in the cache
-ticker.actions
-```
-
-To initialize multiple `Ticker` objects, use
-
-```python
-import yfinance as yf
-
-tickers = yf.Tickers('msft aapl goog')
-
-# access each ticker using (example)
-tickers.tickers['MSFT'].info
-tickers.tickers['AAPL'].history(period="1mo")
-tickers.tickers['GOOG'].actions
-```
-
-### Fetching data for multiple tickers
-
-```python
-import yfinance as yf
-data = yf.download("SPY AAPL", start="2017-01-01", end="2017-04-30")
-```
-
-I've also added some options to make life easier :)
-
-```python
-data = yf.download(  # or pdr.get_data_yahoo(...
-        # tickers list or string as well
-        tickers = "SPY AAPL MSFT",
-
-        # use "period" instead of start/end
-        # valid periods: 1d,5d,1mo,3mo,6mo,1y,2y,5y,10y,ytd,max
-        # (optional, default is '1mo')
-        period = "ytd",
-
-        # fetch data by interval (including intraday if period < 60 days)
-        # valid intervals: 1m,2m,5m,15m,30m,60m,90m,1h,1d,5d,1wk,1mo,3mo
-        # (optional, default is '1d')
-        interval = "5d",
-
-        # Whether to ignore timezone when aligning ticker data from 
-        # different timezones. Default is True. False may be useful for 
-        # minute/hourly data.
-        ignore_tz = False,
-
-        # group by ticker (to access via data['SPY'])
-        # (optional, default is 'column')
-        group_by = 'ticker',
-
-        # adjust all OHLC automatically
-        # (optional, default is False)
-        auto_adjust = True,
-
-        # attempt repair of missing data or currency mixups e.g. $/cents
-        repair = False,
-
-        # download pre/post regular market hours data
-        # (optional, default is False)
-        prepost = True,
-
-        # use threads for mass downloading? (True/False/Integer)
-        # (optional, default is True)
-        threads = True,
-
-        # proxy URL scheme use use when downloading?
-        # (optional, default is None)
-        proxy = None
-    )
-```
-
-### Timezone cache store
-
-When fetching price data, all dates are localized to stock exchange timezone. 
-But timezone retrieval is relatively slow, so yfinance attemps to cache them 
-in your users cache folder. 
-You can direct cache to use a different location with `set_tz_cache_location()`:
-```python
-import yfinance as yf
-yf.set_tz_cache_location("custom/cache/location")
-...
-```
-
-### Managing Multi-Level Columns
-
-The following answer on Stack Overflow is for [How to deal with
-multi-level column names downloaded with
-yfinance?](https://stackoverflow.com/questions/63107801)
-
--   `yfinance` returns a `pandas.DataFrame` with multi-level column
-    names, with a level for the ticker and a level for the stock price
-    data
-    -   The answer discusses:
-        -   How to correctly read the the multi-level columns after
-            saving the dataframe to a csv with `pandas.DataFrame.to_csv`
-        -   How to download single or multiple tickers into a single
-            dataframe with single level column names and a ticker column
+> [!IMPORTANT]  
+> **Yahoo!, Y!Finance, and Yahoo! finance are registered trademarks of Yahoo, Inc.**
+>
+> yfinance is **not** affiliated, endorsed, or vetted by Yahoo, Inc. It's an open-source tool that uses Yahoo's publicly available APIs, and is intended for research and educational purposes.
+> 
+> **You should refer to Yahoo!'s terms of use** ([here](https://policies.yahoo.com/us/en/yahoo/terms/product-atos/apiforydn/index.htm), [here](https://legal.yahoo.com/us/en/yahoo/terms/otos/index.html), and [here](https://policies.yahoo.com/us/en/yahoo/terms/index.htm)) **for details on your rights to use the actual data downloaded.
+>
+> Remember - the Yahoo! finance API is intended for personal use only.**
 
 ---
 
-## `pandas_datareader` override
-
-If your code uses `pandas_datareader` and you want to download data
-faster, you can "hijack" `pandas_datareader.data.get_data_yahoo()`
-method to use **yfinance** while making sure the returned data is in the
-same format as **pandas\_datareader**'s `get_data_yahoo()`.
-
-```python
-from pandas_datareader import data as pdr
-
-import yfinance as yf
-yf.pdr_override() # <== that's all it takes :-)
-
-# download dataframe
-data = pdr.get_data_yahoo("SPY", start="2017-01-01", end="2017-04-30")
-```
+> [!TIP]
+> THE NEW DOCUMENTATION WEBSITE IS NOW LIVE! 🤘
+> 
+> Visit [**ranaroussi.github.io/yfinance**](https://ranaroussi.github.io/yfinance)
 
 ---
 
+## Main components
+
+- `Ticker`: single ticker data
+- `Tickers`: multiple tickers' data
+- `download`: download market data for multiple tickers
+- `Market`: get information about a market
+- `WebSocket` and `AsyncWebSocket`: live streaming data
+- `Search`: quotes and news from search
+- `Sector` and `Industry`: sector and industry information
+- `EquityQuery` and `Screener`: build query to screen market
+
 ## Installation
 
-Install `yfinance` using `pip`:
+Install `yfinance` from PYPI using `pip`:
 
 ``` {.sourceCode .bash}
-$ pip install yfinance --upgrade --no-cache-dir
+$ pip install yfinance
 ```
 
-To install `yfinance` using `conda`, see
-[this](https://anaconda.org/ranaroussi/yfinance).
+### [yfinance relies on the community to investigate bugs and contribute code. Here's how you can help.](https://github.com/ranaroussi/yfinance/blob/main/CONTRIBUTING.md)
 
-### Requirements
+---
 
--   [Python](https://www.python.org) \>= 2.7, 3.4+
--   [Pandas](https://github.com/pydata/pandas) \>= 1.3.0
--   [Numpy](http://www.numpy.org) \>= 1.16.5
--   [requests](http://docs.python-requests.org/en/master) \>= 2.26
--   [lxml](https://pypi.org/project/lxml) \>= 4.9.1
--   [appdirs](https://pypi.org/project/appdirs) \>= 1.4.4
--   [pytz](https://pypi.org/project/pytz) \>=2022.5
--   [frozendict](https://pypi.org/project/frozendict) \>= 2.3.4
--   [beautifulsoup4](https://pypi.org/project/beautifulsoup4) \>= 4.11.1
--   [html5lib](https://pypi.org/project/html5lib) \>= 1.1
--   [cryptography](https://pypi.org/project/cryptography) \>= 3.3.2
-
-### Optional (if you want to use `pandas_datareader`)
-
--   [pandas\_datareader](https://github.com/pydata/pandas-datareader)
-    \>= 0.4.0
+![Star History Chart](https://api.star-history.com/svg?repos=ranaroussi/yfinance)
 
 ---
 
 ### Legal Stuff
 
 **yfinance** is distributed under the **Apache Software License**. See
-the [LICENSE.txt](./LICENSE.txt) file in the release for details.
-
+the [LICENSE.txt](https://github.com/ranaroussi/yfinance/blob/main/LICENSE.txt) file in the release for details.
 
 AGAIN - yfinance is **not** affiliated, endorsed, or vetted by Yahoo, Inc. It's
 an open-source tool that uses Yahoo's publicly available APIs, and is
@@ -334,12 +72,13 @@ intended for research and educational purposes. You should refer to Yahoo!'s ter
 ([here](https://policies.yahoo.com/us/en/yahoo/terms/product-atos/apiforydn/index.htm),
 [here](https://legal.yahoo.com/us/en/yahoo/terms/otos/index.html), and
 [here](https://policies.yahoo.com/us/en/yahoo/terms/index.htm)) for
-detailes on your rights to use the actual data downloaded.
+details on your rights to use the actual data downloaded.
 
 ---
 
 ### P.S.
 
-Please drop me an note with any feedback you have.
+Please drop me a note with any feedback you have.
 
 **Ran Aroussi**
+

doc/Makefile

@@ -0,0 +1,20 @@
+# Minimal makefile for Sphinx documentation
+#
+
+# You can set these variables from the command line, and also
+# from the environment for the first two.
+SPHINXOPTS    ?=
+SPHINXBUILD   ?= sphinx-build
+SOURCEDIR     = source
+BUILDDIR      = build
+
+# Put it first so that "make" without argument is like "make help".
+help:
+	@$(SPHINXBUILD) -M help "$(SOURCEDIR)" "$(BUILDDIR)" $(SPHINXOPTS) $(O)
+
+.PHONY: help Makefile
+
+# Catch-all target: route all unknown targets to Sphinx using the new
+# "make mode" option.  $(O) is meant as a shortcut for $(SPHINXOPTS).
+%: Makefile
+	@$(SPHINXBUILD) -M $@ "$(SOURCEDIR)" "$(BUILDDIR)" $(SPHINXOPTS) $(O)

doc/make.bat

@@ -0,0 +1,35 @@
+@ECHO OFF
+
+pushd %~dp0
+
+REM Command file for Sphinx documentation
+
+if "%SPHINXBUILD%" == "" (
+	set SPHINXBUILD=sphinx-build
+)
+set SOURCEDIR=source
+set BUILDDIR=build
+
+%SPHINXBUILD% >NUL 2>NUL
+if errorlevel 9009 (
+	echo.
+	echo.The 'sphinx-build' command was not found. Make sure you have Sphinx
+	echo.installed, then set the SPHINXBUILD environment variable to point
+	echo.to the full path of the 'sphinx-build' executable. Alternatively you
+	echo.may add the Sphinx directory to PATH.
+	echo.
+	echo.If you don't have Sphinx installed, grab it from
+	echo.https://www.sphinx-doc.org/
+	exit /b 1
+)
+
+if "%1" == "" goto help
+
+%SPHINXBUILD% -M %1 %SOURCEDIR% %BUILDDIR% %SPHINXOPTS% %O%
+goto end
+
+:help
+%SPHINXBUILD% -M help %SOURCEDIR% %BUILDDIR% %SPHINXOPTS% %O%
+
+:end
+popd

doc/source/_static/yfinance.css

@@ -0,0 +1,4 @@
+/* Hide the "Section Navigation" title */
+p.bd-links__title {
+    display: none;
+}

doc/source/_templates/autosummary/class.rst

@@ -0,0 +1,30 @@
+:orphan:
+
+{{ objname | escape | underline }}
+
+.. currentmodule:: {{ module }}
+
+.. autoclass:: {{ objname }}
+   :exclude-members: {% for item in attributes %}{{ item }}{% if not loop.last %}, {% endif %}{% endfor %}
+
+   {% block attributes %}
+   {% if attributes %}
+   .. rubric:: Attributes
+   
+   {% for item in attributes %}
+   .. autoattribute:: {{ item }}
+      :noindex:
+   {%- endfor %}
+   {% endif %}
+   {% endblock attributes %}
+
+   {% block methods %}
+   {% if methods %}
+   .. rubric:: Methods
+
+   {% for item in methods %}
+   .. automethod:: {{ item }}
+      :noindex:
+   {%- endfor %}
+   {% endif %}
+   {% endblock methods %}

doc/source/advanced/caching.rst

@@ -0,0 +1,18 @@
+Caching
+=======
+
+Persistent Cache
+----------------
+
+To reduce Yahoo, yfinance store some data locally: timezones to localize dates, and cookie. Cache location is:
+
+- Windows = C:/Users/\<USER\>/AppData/Local/py-yfinance
+- Linux = /home/\<USER\>/.cache/py-yfinance
+- MacOS = /Users/\<USER\>/Library/Caches/py-yfinance
+
+You can direct cache to use a different location with :attr:`set_tz_cache_location <yfinance.set_tz_cache_location>`:
+
+.. code-block:: python
+
+    import yfinance as yf
+    yf.set_tz_cache_location("custom/cache/location")

doc/source/advanced/config.rst

@@ -0,0 +1,56 @@
+******
+Config
+******
+
+`yfinance` has a new global config for sharing common values:
+
+.. code-block:: python
+
+  >>> import yfinance as yf
+  >>> yf.config
+  {
+    "network": {
+      "proxy": null,
+      "retries": 0
+    },
+    "debug": {
+      "hide_exceptions": true,
+      "logging": false
+    }
+  }
+  >>> yf.config.network
+  {
+    "proxy": null,
+    "retries": 0
+  }
+
+
+Network
+-------
+
+* **proxy** - Set proxy for all yfinance data fetches.
+
+  .. code-block:: python
+
+     yf.config.network.proxy = "PROXY_SERVER"
+
+* **retries** - Configure automatic retry for transient network errors. The retry mechanism uses exponential backoff (1s, 2s, 4s...).
+
+  .. code-block:: python
+
+     yf.config.network.retries = 2
+
+Debug
+-----
+
+* **hide_exceptions** - Set to `False` to stop yfinance hiding exceptions.
+
+  .. code-block:: python
+
+     yf.config.debug.hide_exceptions = False
+
+* **logging** - Set to `True` to enable verbose debug logging.
+
+  .. code-block:: python
+
+     yf.config.debug.logging = True

doc/source/advanced/index.rst

@@ -0,0 +1,12 @@
+========
+Advanced
+========
+
+.. toctree::
+   :maxdepth: 2
+
+   logging
+   config
+   caching
+   multi_level_columns
+   price_repair

doc/source/advanced/logging.rst

@@ -0,0 +1,11 @@
+Logging
+=======
+
+`yfinance` uses the `logging` module to handle messages. By default, only errors are logged.
+
+If debugging, you can switch to debug mode with custom formatting using:
+
+.. code-block:: python
+
+   import yfinance as yf
+   yf.enable_debug_mode()

doc/source/advanced/multi_level_columns.rst

@@ -0,0 +1,13 @@
+************************
+Multi-Level Column Index
+************************
+
+The following answer on Stack Overflow is for `How to deal with
+multi-level column names downloaded with yfinance? <https://stackoverflow.com/questions/63107801>`_
+
+- `yfinance` returns a `pandas.DataFrame` with multi-level column names, with a level for the ticker and a level for the stock price data
+
+The answer discusses:
+
+- How to correctly read the the multi-level columns after saving the dataframe to a csv with `pandas.DataFrame.to_csv`
+- How to download single or multiple tickers into a singledataframe with single level column names and a ticker column

doc/source/advanced/price_repair.rst

@@ -0,0 +1,302 @@
+************
+Price Repair
+************
+
+The new argument ``repair=True`` in ``history()`` and ``download()`` will attempt to fix a variety of price errors caused by Yahoo. Only US market data appears perfect, I guess Yahoo doesn't care much about rest of world?
+
+The returned table will have a new column ``Repaired?`` that specifies if row was repaired.
+
+Price repair
+============
+
+Missing dividend adjustment
+---------------------------
+
+If dividend in data but preceding ``Adj Close`` = ``Close``, then manually apply dividend-adjustment to ``Adj Close``.
+Note: ``Repaired?`` is NOT set to ``True`` because fix only changes ``Adj Close``
+
+.. figure:: /_static/images/repair-prices-missing-div-adjust.png
+   :alt: 8TRA.DE: repair missing dividend adjustment
+   :width: 80%
+   :align: left
+
+   8TRA.DE
+
+.. container:: clearer
+
+   ..
+
+Missing split adjustment
+------------------------
+
+If stock split in data but preceding price data is not adjusted, then manually apply stock split.
+Requires date range include 1 day after stock split for calibration - sometimes Yahoo fails to adjust prices on stock split day.
+
+.. figure:: /_static/images/repair-prices-missing-split-adjust.png
+   :alt: MOB.ST: repair missing split adjustment
+   :width: 80%
+   :align: left
+
+   MOB.ST
+
+.. container:: clearer
+
+   ..
+
+Missing data
+------------
+
+If price data is clearly missing or corrupt, then reconstructed using smaller interval e.g. ``1h`` to fix ``1d`` data.
+
+.. figure:: /_static/images/repair-prices-missing-row.png
+   :alt: 1COV.DE: repair missing row
+   :width: 80%
+   :align: left
+
+   1COV.DE missing row
+
+.. container:: clearer
+
+   ..
+
+.. figure:: /_static/images/repair-prices-missing-volume-intraday.png
+   :alt: 1COV.DE: repair missing Volume, but intraday price changed
+   :width: 80%
+   :align: left
+
+   1COV.DE missing Volume, but intraday price changed
+
+.. container:: clearer
+
+   ..
+
+.. figure:: /_static/images/repair-prices-missing-volume-daily.png
+   :alt: 0316.HK: repair missing Volume, but daily price changed
+   :width: 80%
+   :align: left
+
+   0316.HK missing Volume, but daily price changed
+
+.. container:: clearer
+
+   ..
+
+100x errors
+-----------
+
+Sometimes Yahoo mixes up currencies e.g. $/cents or £/pence. So some prices are 100x wrong.
+Sometimes they are spread randomly through data - these detected with ``scipy`` module.
+Other times they are in a block, because Yahoo decided one day to permanently switch currency.
+
+.. figure:: /_static/images/repair-prices-100x.png
+   :alt: AET.L: repair 100x
+   :width: 80%
+   :align: left
+
+   AET.L
+
+Price reconstruction - algorithm notes
+--------------------------------------
+
+Spam minimised by grouping fetches. Tries to be aware of data limits e.g. ``1h`` cannot be fetched beyond 2 years.
+
+If Yahoo eventually does fix the bad data that required reconstruction, you will see it's slightly different to reconstructed prices and volume often significantly different. Best I can do, and beats missing data.
+
+Dividend repair (new)
+=====================
+
+Fix errors in dividends:
+
+1. adjustment missing or 100x too small/big for the dividend
+2. duplicate dividend (within 7 days)
+3. dividend 100x too big/small for the ex-dividend price drop
+4. ex-div date wrong (price drop is few days/weeks after)
+5. **NEW: capital gains double-counted**
+
+Most errors I've seen are on London stock exchange (£/pence mixup), but no exchange is safe.
+
+IMPORTANT - false positives
+---------------------------
+
+Because fixing (3) relies on price action, there is a chance of a "false positive" (FP) - thinking an error exists when data is good.
+FP rate increases with longer intervals, so only 1d intervals are repaired. If you request repair on multiday intervals (weekly etc), then: 1d is fetched from Yahoo, repaired, then resampled - **this has nice side-effect of solving Yahoo's flawed way of div-adjusting multiday intervals.**
+
+FP rate on 1d is tiny. They tend to happen with tiny dividends e.g. 0.5%, mistaking normal price volatility for an ex-div drop 100x bigger than the dividend, causing repair of the "too small" dividend (repair logic already tries to account for normal volatility by subtracting median). Either accept the risk, or fetch 6-12 months of prices with at least 2 dividends - then can analyse the dividends together to identify false positives.
+
+Adjustment missing
+------------------
+
+1398.HK
+
+.. code-block:: text
+
+   # ORIGINAL:
+                              Close  Adj Close  Dividends
+   2024-07-08 00:00:00+08:00   4.33       4.33   0.335715
+   2024-07-04 00:00:00+08:00   4.83       4.83   0.000000
+
+.. code-block:: text
+
+   # REPAIRED:
+                              Close  Adj Close  Dividends
+   2024-07-08 00:00:00+08:00   4.33   4.330000   0.335715
+   2024-07-04 00:00:00+08:00   4.83   4.494285   0.000000
+
+Adjustment too small
+--------------------
+
+3IN.L
+
+.. code-block:: text
+
+   # ORIGINAL:
+                              Close  Adj Close  Dividends
+   2024-06-13 00:00:00+01:00  3.185   3.185000    0.05950
+   2024-06-12 00:00:00+01:00  3.270   3.269405    0.00000
+
+.. code-block:: text
+
+   # REPAIRED:
+                              Close  Adj Close  Dividends
+   2024-06-13 00:00:00+01:00  3.185   3.185000    0.05950
+   2024-06-12 00:00:00+01:00  3.270   3.210500    0.00000
+
+Duplicate (within 7 days)
+-------------------------
+
+ALC.SW
+
+.. code-block:: text
+
+   # ORIGINAL:
+                                  Close  Adj Close  Dividends
+   2023-05-10 00:00:00+02:00  70.580002  70.352142       0.21
+   2023-05-09 00:00:00+02:00  65.739998  65.318443       0.21
+   2023-05-08 00:00:00+02:00  66.379997  65.745682       0.00
+
+.. code-block:: text
+
+   # REPAIRED:
+                                  Close  Adj Close  Dividends
+   2023-05-10 00:00:00+02:00  70.580002  70.352142       0.00
+   2023-05-09 00:00:00+02:00  65.739998  65.527764       0.21
+   2023-05-08 00:00:00+02:00  66.379997  65.956371       0.00
+
+Dividend too big
+----------------
+
+HLCL.L
+
+.. code-block:: text
+
+   # ORIGINAL:
+                              Close  Adj Close  Dividends
+   2024-06-27 00:00:00+01:00  2.360     2.3600       1.78
+   2024-06-26 00:00:00+01:00  2.375     2.3572       0.00
+
+   # REPAIRED:
+                              Close  Adj Close  Dividends
+   2024-06-27 00:00:00+01:00  2.360     2.3600     0.0178
+   2024-06-26 00:00:00+01:00  2.375     2.3572     0.0000
+
+Dividend & adjust too big
+-------------------------
+
+LTI.L
+
+.. code-block:: text
+
+   # ORIGINAL:
+                              Close  Adj Close     Adj  Dividends
+   2024-08-08 00:00:00+01:00  768.0      768.0  1.0000     5150.0
+   2024-08-07 00:00:00+01:00  819.0    -4331.0 -5.2882        0.0
+                              Close  Adj Close     Adj  Dividends
+   2024-08-08 00:00:00+01:00  768.0      768.0  1.0000       51.5
+   2024-08-07 00:00:00+01:00  819.0      767.5  0.9371        0.0
+
+Dividend too small
+------------------
+
+BVT.L
+
+.. code-block:: text
+
+   # ORIGINAL:
+                               Close  Adj Close     Adj  Dividends
+   2022-02-03 00:00:00+00:00  0.7534   0.675197  0.8962    0.00001
+   2022-02-01 00:00:00+00:00  0.7844   0.702970  0.8962    0.00000
+
+.. code-block:: text
+
+   # REPAIRED:
+                               Close  Adj Close     Adj  Dividends
+   2022-02-03 00:00:00+00:00  0.7534   0.675197  0.8962      0.001
+   2022-02-01 00:00:00+00:00  0.7844   0.702075  0.8950      0.000
+
+Adjusted 2x on day before
+-------------------------
+
+clue: Close < Low
+
+2020.OL
+
+.. code-block:: text
+
+   # ORIGINAL:
+                                     Low       Close   Adj Close  Dividends
+   2023-12-21 00:00:00+01:00  120.199997  121.099998  118.868782       0.18
+   2023-12-20 00:00:00+01:00  122.000000  121.900002  119.477371       0.00
+
+.. code-block:: text
+
+   # REPAIRED:
+                                     Low       Close   Adj Close  Dividends
+   2023-12-21 00:00:00+01:00  120.199997  121.099998  118.868782       0.18
+   2023-12-20 00:00:00+01:00  122.000000  122.080002  119.654045       0.00
+
+ex-div date wrong
+-----------------
+
+TETY.ST
+
+.. code-block:: text
+
+   # ORIGINAL:
+                                  Close  Adj Close  Dividends
+   2022-06-22 00:00:00+02:00  66.699997  60.085415        0.0
+   2022-06-21 00:00:00+02:00  71.599998  64.499489        0.0
+   2022-06-20 00:00:00+02:00  71.800003  64.679657        5.0
+   2022-06-17 00:00:00+02:00  71.000000  59.454838        0.0
+
+.. code-block:: text
+
+   # REPAIRED:
+                                  Close  Adj Close  Dividends
+   2022-06-22 00:00:00+02:00  66.699997  60.085415        5.0
+   2022-06-21 00:00:00+02:00  71.599998  60.007881        0.0
+   2022-06-20 00:00:00+02:00  71.800003  60.175503        0.0
+   2022-06-17 00:00:00+02:00  71.000000  59.505021        0.0
+
+
+Capital-gains double-counted
+----------------------------
+
+Clue: price drop matches dividend better than dividend+capital gains.
+
+DODFX
+
+.. code-block:: text
+
+   # ORIGINAL:
+                                  Close  Adj Close  Dividends  Capital Gains
+   Date                                                                     
+   2025-12-18 00:00:00-05:00  16.219999  16.219999      0.837          0.417
+   2025-12-17 00:00:00-05:00  16.920000  15.665999      0.000          0.000
+
+.. code-block:: text
+
+   # REPAIRED:
+                                  Close  Adj Close  Dividends  Capital Gains
+   Date                                                                     
+   2025-12-18 00:00:00-05:00  16.219999  16.219999       0.42          0.417
+   2025-12-17 00:00:00-05:00  16.920000  16.083000       0.00          0.000

doc/source/conf.py

@@ -0,0 +1,50 @@
+import os
+import sys
+sys.path.insert(0, os.path.abspath('../..')) 
+
+# Configuration file for the Sphinx documentation builder.
+#
+# For the full list of built-in configuration values, see the documentation:
+# https://www.sphinx-doc.org/en/master/usage/configuration.html
+
+# -- Project information -----------------------------------------------------
+# https://www.sphinx-doc.org/en/master/usage/configuration.html#project-information
+
+project = 'yfinance / Pythonic access to market data'
+copyright = '2017-2025 Ran Aroussi'
+author = 'Ran Aroussi'
+
+# -- General configuration ---------------------------------------------------
+# https://www.sphinx-doc.org/en/master/usage/configuration.html#general-configuration
+
+extensions = ['sphinx.ext.autodoc',
+              'sphinx.ext.napoleon',
+              "sphinx.ext.githubpages",
+              "sphinx.ext.autosectionlabel",
+              "sphinx.ext.autosummary",
+              "sphinx_copybutton"]
+
+templates_path = ['_templates']
+exclude_patterns = []
+autoclass_content = 'both'
+autosummary_generate = True
+autodoc_default_options = {
+    'exclude-members': '__init__',
+    'members': True,
+}
+
+# -- Options for HTML output -------------------------------------------------
+# https://www.sphinx-doc.org/en/master/usage/configuration.html#options-for-html-output
+
+html_title = 'yfinance'
+html_theme = 'pydata_sphinx_theme'
+html_theme_options = {
+    "github_url": "https://github.com/ranaroussi/yfinance",
+    "navbar_align": "left",
+    "logo": {
+      "image_light": "_static/logo-light.webp",
+      "image_dark": "_static/logo-dark.webp"
+   }
+}
+html_static_path = ['_static']
+html_css_files = ['yfinance.css']

doc/source/development/code.rst

@@ -0,0 +1,90 @@
+****
+Code
+****
+
+To support rapid development without breaking stable versions, this project uses a two-layer branch model:
+
+.. image:: assets/branches.png
+   :alt: Branching Model
+
+`Inspiration <https://miro.medium.com/max/700/1*2YagIpX6LuauC3ASpwHekg.png>`_
+
+- **dev**: New features and some bug fixes are merged here. This branch allows collective testing, conflict resolution, and further stabilization before merging into the stable branch.
+- **main**: Stable branch where PIP releases are created.
+
+By default, branches target **main**, but most contributions should target **dev**. 
+
+**Exceptions**:
+Direct merges to **main** are allowed if:
+
+- `yfinance` is massively broken
+- Part of `yfinance` is broken, and the fix is simple and isolated
+- Not updating the code (e.g. docs)
+
+Creating your branch
+--------------------
+
+1. Fork the repository on GitHub. If already forked, remember to ``Sync fork``
+
+2. Clone your forked repository:
+
+   .. code-block:: bash
+
+      git clone https://github.com/{user}/{repo}.git
+
+3. Create a new branch for your feature or bug fix, from appropriate base branch:
+
+   .. code-block:: bash
+
+      git checkout {base e.g. dev}
+      git pull
+      git checkout -b {your branch}
+
+4. Make your changes, commit them, and push your branch to GitHub. To keep the commit history and `network graph <https://github.com/ranaroussi/yfinance/network>`_ compact, give your commits a very short summary then description:
+
+   .. code-block:: bash
+
+      git commit -m "short sentence summary" -m "full commit message"
+      # Long message can be multiple lines (tip: copy-paste)
+
+6. `Open a pull request on Github <https://github.com/ranaroussi/yfinance/pulls>`_.
+
+Running a branch
+----------------
+
+Please see `this page </development/running>`_.
+
+Git stuff
+---------
+
+- You might be asked to move your branch from ``main`` to ``dev``. This is a ``git rebase``. Remember to update **all** branches involved.
+
+  .. code-block:: bash
+
+     # update all branches:
+     git checkout main
+     git pull
+     git checkout dev
+     git pull
+     # rebase from main to dev:
+     git checkout {your branch}
+     git pull
+     git rebase --onto dev main {your branch}
+     git push --force-with-lease origin {your branch}
+
+- ``git rebase`` can also be used to update your branch with new commits from base, but without adding a commit to your branch history like git merge does. This keeps history clean and avoids future merge problems.
+
+  .. code-block:: bash
+
+     git checkout {base branch e.g. dev}
+     git pull
+     git checkout {your branch}
+     git rebase {base}
+     git push --force-with-lease origin {your branch}
+
+- ``git squash`` tiny or negligible commits with meaningful ones, or to combine successive related commits. `git squash guide <https://docs.gitlab.com/ee/topics/git/git_rebase.html#interactive-rebase>`_
+
+  .. code-block:: bash
+
+     git rebase -i HEAD~2
+     git push --force-with-lease origin {your branch}

doc/source/development/documentation.rst

@@ -0,0 +1,54 @@
+*************
+Documentation
+*************
+
+.. contents:: Documentation:
+   :local:
+
+About documentation
+-------------------
+* yfinance documentation is written in reStructuredText (rst) and built using Sphinx.
+* The documentation file is in ``doc/source/..``.
+* Most of the notes under API References read from class and methods docstrings. These documentations, found in ``doc/source/reference/api`` is autogenerated by Sphinx and not included in git.
+
+Building documentation locally
+-------------------------------
+To build the documentation locally, follow these steps:
+
+1. **Install Required Dependencies**:
+
+   * Make sure ``Sphinx`` and any other dependencies are installed. If a ``requirements.txt`` file is available, you can install dependencies by running:
+
+   .. code-block:: bash
+
+      pip install -r requirements.txt
+      pip install Sphinx==8.0.2 pydata-sphinx-theme==0.15.4 Jinja2==3.1.4 sphinx-copybutton==0.5.2
+  
+
+2. **Build with Sphinx**:
+    
+   * After dependencies are installed, use the sphinx-build command to generate HTML documentation. 
+   * Go to ``doc/`` directory Run:
+
+   .. code-block:: bash
+
+      sphinx-build -b html doc/source doc/_build/html
+
+3. **View Documentation Locally**:
+
+   .. code-block:: bash
+
+      python -m http.server -d ./doc/_build/html
+
+   Then open "localhost:8000" in browser
+
+
+Publishing documentation
+------------------------
+
+Merge into ``main`` branch triggers auto-generating documentation by action ``.github/workflows/deploy_doc.yml``.
+This publishes the generated HTML into branch ``documentation``.
+
+1. Review the changes locally and push to ``dev``.
+
+2. When ``dev`` gets merged to ``main``, GitHub Actions workflow is automated to build documentation.

doc/source/development/index.rst

@@ -0,0 +1,13 @@
+===========
+Development
+===========
+
+yfinance relies on the community to investigate bugs and contribute code. Here's how you can help:
+
+.. toctree::
+   :maxdepth: 1
+
+   code
+   running
+   documentation
+   testing

doc/source/development/running.rst

@@ -0,0 +1,62 @@
+Running a branch
+================
+
+With PIP
+--------
+
+.. code-block:: bash
+
+   pip install git+https://github.com/{user}/{repo}.git@{branch}
+
+E.g.:
+
+.. code-block:: bash
+
+   pip install git+https://github.com/ranaroussi/yfinance.git@feature/name
+
+With Git
+--------
+
+1: Download from GitHub:
+
+.. code-block:: bash
+    git clone https://github.com/{user}/{repo}.git
+    pip install -r ./yfinance/requirements.txt
+
+Or if a specific branch:
+
+.. code-block:: bash
+    git clone -b {branch} https://github.com/{user}/{repo}.git
+    pip install -r ./yfinance/requirements.txt
+
+.. NOTE::
+    Only do the next part if you are installing globally
+
+    If you are installing for 1 specific project, then you can skip this step
+    and just `git clone` in the project directory
+
+2. Add download location to Python search path
+
+Two different ways, choose one:
+
+1) Add path to ``PYTHONPATH`` environment variable
+
+2) Add to top of Python file: 
+.. code-block:: python
+    import sys
+    sys.path.insert(0, "path/to/downloaded/yfinance")
+
+
+3: Verify
+
+.. code-block:: python
+    import yfinance
+    print(yfinance)
+
+Output should be:
+
+`<module 'yfinance' from 'path/to/downloaded/yfinance/yfinance/__init__.py'>`
+
+If output looks like this then you did step 2 wrong
+
+`<module 'yfinance' from '.../lib/python3.10/site-packages/yfinance/__init__.py'>`

doc/source/development/testing.rst

@@ -0,0 +1,50 @@
+Unit Tests
+----------
+
+Tests are written using Python's `unittest` module. Here are some ways to run tests:
+
+- **Run all price tests**:
+
+  .. code-block:: bash
+
+     python -m unittest tests.test_prices
+
+- **Run a subset of price tests**:
+
+  .. code-block:: bash
+
+     python -m unittest tests.test_prices.TestPriceRepair
+
+- **Run a specific test**:
+
+  .. code-block:: bash
+
+     python -m unittest tests.test_prices_repair.TestPriceRepair.test_ticker_missing
+
+- **General command**:
+
+  ..code-block:: bash
+
+     python -m unittest tests.{file}.{class}.{method}
+
+- **Run all tests**:
+
+  .. code-block:: bash
+
+     python -m unittest discover -s tests
+
+.. note::
+
+    The tests are currently failing already
+
+    Standard result:
+
+    **Failures:** 11
+
+    **Errors:** 93
+
+    **Skipped:** 1
+
+.. seealso::
+
+    See the ` ``unittest`` module <https://docs.python.org/3/library/unittest.html>`_ for more information.

doc/source/index.rst

@@ -0,0 +1,74 @@
+yfinance documentation
+======================
+
+Download Market Data from Yahoo! Finance's API
+----------------------------------------------
+
+.. admonition:: IMPORTANT LEGAL DISCLAIMER
+
+   **Yahoo!, Y!Finance, and Yahoo! finance are registered trademarks of Yahoo, Inc.**
+
+   yfinance is **not** affiliated, endorsed, or vetted by Yahoo, Inc. It's
+   an open-source tool that uses Yahoo's publicly available APIs, and is
+   intended for research and educational purposes.
+
+   **You should refer to Yahoo!'s terms of use**
+   (`here <https://policies.yahoo.com/us/en/yahoo/terms/product-atos/apiforydn/index.htm>`__),
+   (`here <https://legal.yahoo.com/us/en/yahoo/terms/otos/index.html>`__),
+   and (`here <https://policies.yahoo.com/us/en/yahoo/terms/index.htm>`__)
+   for details on your rights to use the actual data downloaded.
+   Remember - the Yahoo! finance API is intended for personal use only.
+
+Install
+-------
+
+.. code-block:: bash
+
+    $ pip install yfinance
+
+Quick start
+-----------
+
+Showing a small sample of yfinance API, the full API is much bigger and covered in :doc:`reference/index`.
+
+.. code-block:: python
+
+   import yfinance as yf
+   dat = yf.Ticker("MSFT")
+
+
+One ticker symbol
+
+.. code-block:: python
+
+   dat = yf.Ticker("MSFT")
+   dat.info
+   dat.calendar
+   dat.analyst_price_targets
+   dat.quarterly_income_stmt
+   dat.history(period='1mo')
+   dat.option_chain(dat.options[0]).calls
+
+Multiple ticker symbols
+
+.. code-block:: python
+
+   tickers = yf.Tickers('MSFT AAPL GOOG')
+   tickers.tickers['MSFT'].info
+   yf.download(['MSFT', 'AAPL', 'GOOG'], period='1mo')
+
+Funds
+
+.. code-block:: python
+
+   spy = yf.Ticker('SPY').funds_data
+   spy.description
+   spy.top_holdings
+
+.. toctree::
+   :maxdepth: 1
+   :titlesonly:
+
+   advanced/index
+   reference/index
+   development/index

doc/source/reference/examples/calendars.py

@@ -0,0 +1,38 @@
+import yfinance as yf
+from datetime import datetime, timedelta
+
+# Default init (today + 7 days)
+calendar = yf.Calendars()
+
+# Today's events: calendar of 1 day
+tomorrow = datetime.now() + timedelta(days=1)
+calendar = yf.Calendars(end=tomorrow)
+
+# Default calendar queries - accessing the properties will fetch the data from YF
+calendar.earnings_calendar
+calendar.ipo_info_calendar
+calendar.splits_calendar
+calendar.economic_events_calendar
+
+# Manual queries
+calendar.get_earnings_calendar()
+calendar.get_ipo_info_calendar()
+calendar.get_splits_calendar()
+calendar.get_economic_events_calendar()
+
+# Earnings calendar custom filters
+calendar.get_earnings_calendar(
+    market_cap=100_000_000,  # filter out small-cap 
+    filter_most_active=True,  # show only actively traded. Uses: `screen(query="MOST_ACTIVES")`
+)
+
+# Example of real use case:
+# Get inminent unreported earnings events
+today = datetime.now()
+is_friday = today.weekday() == 4
+day_after_tomorrow = today + timedelta(days=4 if is_friday else 2)
+
+calendar = yf.Calendars(today, day_after_tomorrow)
+df = calendar.get_earnings_calendar(limit=100)
+
+unreported_df = df[df["Reported EPS"].isnull()]

doc/source/reference/examples/download.py

@@ -0,0 +1,2 @@
+import yfinance as yf
+data = yf.download("SPY AAPL", period="1mo")

doc/source/reference/examples/funds_data.py

@@ -0,0 +1,18 @@
+import yfinance as yf
+spy = yf.Ticker('SPY')
+data = spy.funds_data
+
+# show fund description
+data.description
+
+# show operational information
+data.fund_overview
+data.fund_operations
+
+# show holdings related information
+data.asset_classes
+data.top_holdings
+data.equity_holdings
+data.bond_holdings
+data.bond_ratings
+data.sector_weightings

doc/source/reference/examples/live_async.py

@@ -0,0 +1,23 @@
+import asyncio
+import yfinance as yf
+
+# define your message callback
+def message_handler(message):
+    print("Received message:", message)
+
+async def main():
+    # =======================
+    # With Context Manager
+    # =======================
+    async with yf.AsyncWebSocket() as ws:
+        await ws.subscribe(["AAPL", "BTC-USD"])
+        await ws.listen()
+
+    # =======================
+    # Without Context Manager
+    # =======================
+    ws = yf.AsyncWebSocket()
+    await ws.subscribe(["AAPL", "BTC-USD"])
+    await ws.listen()
+
+asyncio.run(main())

doc/source/reference/examples/live_sync.py

@@ -0,0 +1,19 @@
+import yfinance as yf
+
+# define your message callback
+def message_handler(message):
+    print("Received message:", message)
+
+# =======================
+# With Context Manager
+# =======================
+with yf.WebSocket() as ws:
+    ws.subscribe(["AAPL", "BTC-USD"])
+    ws.listen(message_handler)
+
+# =======================
+# Without Context Manager
+# =======================
+ws = yf.WebSocket()
+ws.subscribe(["AAPL", "BTC-USD"])
+ws.listen(message_handler)

doc/source/reference/examples/lookup.py

@@ -0,0 +1,33 @@
+import yfinance as yf
+
+# Get All
+all = yf.Lookup("AAPL").all
+all = yf.Lookup("AAPL").get_all(count=100)
+
+# Get Stocks
+stock = yf.Lookup("AAPL").stock
+stock = yf.Lookup("AAPL").get_stock(count=100)
+
+# Get Mutual Funds
+mutualfund = yf.Lookup("AAPL").mutualfund
+mutualfund = yf.Lookup("AAPL").get_mutualfund(count=100)
+
+# Get ETFs
+etf = yf.Lookup("AAPL").etf
+etf = yf.Lookup("AAPL").get_etf(count=100)
+
+# Get Indices
+index = yf.Lookup("AAPL").index
+index = yf.Lookup("AAPL").get_index(count=100)
+
+# Get Futures
+future = yf.Lookup("AAPL").future
+future = yf.Lookup("AAPL").get_future(count=100)
+
+# Get Currencies
+currency = yf.Lookup("AAPL").currency
+currency = yf.Lookup("AAPL").get_currency(count=100)
+
+# Get Cryptocurrencies
+cryptocurrency = yf.Lookup("AAPL").cryptocurrency
+cryptocurrency = yf.Lookup("AAPL").get_cryptocurrency(count=100)

doc/source/reference/examples/market.py

@@ -0,0 +1,6 @@
+import yfinance as yf
+
+EUROPE = yf.Market("EUROPE")
+
+status = EUROPE.status
+summary = EUROPE.summary

doc/source/reference/examples/proxy.py

@@ -0,0 +1,13 @@
+import yfinance as yf
+
+msft = yf.Ticker("MSFT")
+
+msft.history(..., proxy="PROXY_SERVER")
+msft.get_actions(proxy="PROXY_SERVER")
+msft.get_dividends(proxy="PROXY_SERVER")
+msft.get_splits(proxy="PROXY_SERVER")
+msft.get_capital_gains(proxy="PROXY_SERVER")
+msft.get_balance_sheet(proxy="PROXY_SERVER")
+msft.get_cashflow(proxy="PROXY_SERVER")
+msft.option_chain(..., proxy="PROXY_SERVER")
+...

doc/source/reference/examples/search.py

@@ -0,0 +1,10 @@
+import yfinance as yf
+
+# get list of quotes
+quotes = yf.Search("AAPL", max_results=10).quotes
+
+# get list of news
+news = yf.Search("Google", news_count=10).news
+
+# get list of related research
+research = yf.Search("apple", include_research=True).research

doc/source/reference/examples/sector_industry.py

@@ -0,0 +1,25 @@
+import yfinance as yf
+
+tech = yf.Sector('technology')
+software = yf.Industry('software-infrastructure')
+
+# Common information
+tech.key
+tech.name
+tech.symbol
+tech.ticker
+tech.overview
+tech.top_companies
+tech.research_reports
+
+# Sector information
+tech.top_etfs
+tech.top_mutual_funds
+tech.industries
+
+# Industry information
+software.sector_key
+software.sector_name
+software.top_performing_companies
+software.top_growth_companies
+

doc/source/reference/examples/sector_industry_ticker.py

@@ -0,0 +1,11 @@
+import yfinance as yf
+# Ticker to Sector and Industry
+msft = yf.Ticker('MSFT')
+tech = yf.Sector(msft.info.get('sectorKey'))
+software = yf.Industry(msft.info.get('industryKey'))
+
+# Sector and Industry to Ticker
+tech_ticker = tech.ticker
+tech_ticker.info
+software_ticker = software.ticker
+software_ticker.history()

doc/source/reference/examples/ticker.py

@@ -0,0 +1,25 @@
+import yfinance as yf
+
+dat = yf.Ticker("MSFT")
+
+# get historical market data
+dat.history(period='1mo')
+
+# options
+dat.option_chain(dat.options[0]).calls
+
+# get financials
+dat.balance_sheet
+dat.quarterly_income_stmt
+
+# dates
+dat.calendar
+
+# general info
+dat.info
+
+# analysis
+dat.analyst_price_targets
+
+# websocket
+dat.live()

doc/source/reference/examples/tickers.py

@@ -0,0 +1,11 @@
+import yfinance as yf
+
+tickers = yf.Tickers('msft aapl goog')
+
+# access each ticker using (example)
+tickers.tickers['MSFT'].info
+tickers.tickers['AAPL'].history(period="1mo")
+tickers.tickers['GOOG'].actions
+
+# websocket
+tickers.live()

doc/source/reference/index.rst

@@ -0,0 +1,52 @@
+=============
+API Reference
+=============
+
+Overview
+--------
+
+The `yfinance` package provides easy access to Yahoo! Finance's API to retrieve market data. It includes classes and functions for downloading historical market data, accessing ticker information, managing cache, and more.
+
+
+Public API
+==========
+
+The following are the publicly available classes, and functions exposed by the `yfinance` package:
+
+- :attr:`Ticker <yfinance.Ticker>`: Class for accessing single ticker data.
+- :attr:`Tickers <yfinance.Tickers>`: Class for handling multiple tickers.
+- :attr:`Market <yfinance.Market>`: Class for accessing market summary.
+- :attr:`Calendars <yfinance.Calendars>`: Class for accessing calendar events data.
+- :attr:`download <yfinance.download>`: Function to download market data for multiple tickers.
+- :attr:`Search <yfinance.Search>`: Class for accessing search results.
+- :attr:`Lookup <yfinance.Lookup>`: Class for looking up tickers.
+- :class:`WebSocket <yfinance.WebSocket>`: Class for synchronously streaming live market data.
+- :class:`AsyncWebSocket <yfinance.AsyncWebSocket>`: Class for asynchronously streaming live market data.
+- :attr:`Sector <yfinance.Sector>`: Domain class for accessing sector information.
+- :attr:`Industry <yfinance.Industry>`: Domain class for accessing industry information.
+- :attr:`EquityQuery <yfinance.EquityQuery>`: Class to build equity query filters.
+- :attr:`FundQuery <yfinance.FundQuery>`: Class to build fund query filters.
+- :attr:`screen <yfinance.screen>`: Run equity/fund queries.
+- :attr:`enable_debug_mode <yfinance.enable_debug_mode>`: Function to enable debug mode for logging.
+- :attr:`set_tz_cache_location <yfinance.set_tz_cache_location>`: Function to set the timezone cache location.
+
+.. toctree::
+   :maxdepth: 1
+   :hidden:
+
+
+   yfinance.ticker_tickers
+   yfinance.stock
+   yfinance.market
+   yfinance.calendars
+   yfinance.financials
+   yfinance.analysis
+   yfinance.search
+   yfinance.lookup
+   yfinance.websocket
+   yfinance.sector_industry
+   yfinance.screener
+   yfinance.functions
+
+   yfinance.funds_data
+   yfinance.price_history

doc/source/reference/yfinance.analysis.rst

@@ -0,0 +1,81 @@
+===================
+Analysis & Holdings
+===================
+
+.. currentmodule:: yfinance.Ticker
+
+Analysis
+--------
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_recommendations
+   recommendations
+
+   get_recommendations_summary
+   recommendations_summary
+
+   get_upgrades_downgrades
+   upgrades_downgrades
+
+   get_sustainability
+   sustainability
+
+   get_analyst_price_targets
+   analyst_price_targets
+
+   get_earnings_estimate
+   earnings_estimate
+
+   get_revenue_estimate
+   revenue_estimate
+
+   get_earnings_history
+   earnings_history
+
+   get_eps_trend
+   eps_trend
+
+   get_eps_revisions
+   eps_revisions
+
+   get_growth_estimates
+   growth_estimates
+
+
+Holdings
+--------
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_funds_data
+   funds_data
+
+.. seealso::
+   :meth:`yfinance.scrapers.funds.FundsData`
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_insider_purchases
+   insider_purchases
+
+   get_insider_transactions
+   insider_transactions
+
+   get_insider_roster_holders
+   insider_roster_holders
+
+   get_major_holders
+   major_holders
+
+   get_institutional_holders
+   institutional_holders
+
+   get_mutualfund_holders
+   mutualfund_holders

doc/source/reference/yfinance.calendars.rst

@@ -0,0 +1,21 @@
+=====================
+Calendars
+=====================
+
+.. currentmodule:: yfinance
+
+
+Class
+------------
+The `Calendars` class allows you to get information about upcoming events, for example, earning events.
+
+.. autosummary::
+   :toctree: api/
+
+   Calendars
+
+Sample Code
+------------------
+
+.. literalinclude:: examples/calendars.py
+   :language: python

doc/source/reference/yfinance.financials.rst

@@ -0,0 +1,33 @@
+==========
+Financials
+==========
+
+.. currentmodule:: yfinance.Ticker
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_income_stmt
+   income_stmt
+   quarterly_income_stmt
+   ttm_income_stmt
+
+   get_balance_sheet
+   balance_sheet
+
+   get_cashflow
+   cashflow
+   quarterly_cashflow
+   ttm_cashflow
+
+   get_earnings
+   earnings
+
+   calendar
+
+   get_earnings_dates
+   earnings_dates
+
+   get_sec_filings
+   sec_filings

doc/source/reference/yfinance.functions.rst

@@ -0,0 +1,32 @@
+=========================
+Functions and Utilities
+=========================
+
+.. currentmodule:: yfinance
+   
+Download Market Data
+~~~~~~~~~~~~~~~~~~~~~
+The `download` function allows you to retrieve market data for multiple tickers at once.
+
+.. autosummary:: 
+   :toctree: api/
+
+   download
+
+Enable Debug Mode
+~~~~~~~~~~~~~~~~~
+Enables logging of debug information for the `yfinance` package.
+
+.. autosummary:: 
+   :toctree: api/
+
+   enable_debug_mode
+
+Set Timezone Cache Location
+~~~~~~~~~~~~~~~~~~~~~~~~~~~
+Sets the cache location for timezone data.
+
+.. autosummary:: 
+   :toctree: api/
+
+   set_tz_cache_location

doc/source/reference/yfinance.funds_data.rst

@@ -0,0 +1,11 @@
+====================
+`FundsData` class
+====================
+
+.. currentmodule:: yfinance.scrapers.funds
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   FundsData

doc/source/reference/yfinance.market.rst

@@ -0,0 +1,41 @@
+=====================
+Market
+=====================
+
+.. currentmodule:: yfinance
+
+
+Class
+------------
+The `Market` class, allows you to access market data in a Pythonic way.
+
+.. autosummary::
+   :toctree: api/
+
+   Market
+
+Market Sample Code
+------------------
+
+.. literalinclude:: examples/market.py
+   :language: python
+
+
+Markets
+------------
+There are 8 different markets available in Yahoo Finance.
+
+* US
+* GB
+
+\ 
+
+* ASIA
+* EUROPE
+
+\ 
+
+* RATES
+* COMMODITIES
+* CURRENCIES
+* CRYPTOCURRENCIES

doc/source/reference/yfinance.price_history.rst

@@ -0,0 +1,9 @@
+====================
+`PriceHistory` class
+====================
+
+.. currentmodule:: yfinance.scrapers.history
+
+.. autoclass:: PriceHistory
+   :members:
+   :undoc-members:

doc/source/reference/yfinance.screener.rst

@@ -0,0 +1,27 @@
+=========================
+Screener & Query
+=========================
+
+.. currentmodule:: yfinance
+
+Query Market Data
+~~~~~~~~~~~~~~~~~~~~~
+The `Sector` and `Industry` modules allow you to access the sector and industry information.
+
+.. autosummary:: 
+   :toctree: api/
+
+   EquityQuery
+   FundQuery
+   screen
+
+.. seealso::
+   :attr:`EquityQuery.valid_fields <yfinance.EquityQuery.valid_fields>`
+      supported operand values for query
+   :attr:`EquityQuery.valid_values <yfinance.EquityQuery.valid_values>`
+      supported `EQ query operand parameters`
+   :attr:`FundQuery.valid_fields <yfinance.FundQuery.valid_fields>`
+      supported operand values for query
+   :attr:`FundQuery.valid_values <yfinance.FundQuery.valid_values>`
+      supported `EQ query operand parameters`
+   

doc/source/reference/yfinance.search.rst

@@ -0,0 +1,34 @@
+=====================
+Search & Lookup
+=====================
+
+.. currentmodule:: yfinance
+
+
+Class
+------------
+The `Search` module, allows you to access search data in a Pythonic way.
+
+.. autosummary::
+   :toctree: api/
+
+   Search
+
+The `Lookup` module, allows you to look up tickers in a Pythonic way.
+
+.. autosummary::
+   :toctree: api/
+
+   Lookup
+
+Sample Code
+------------------
+The `Search` module, allows you to access search data in a Pythonic way.
+
+.. literalinclude:: examples/search.py
+   :language: python
+
+The `Lookup` module, allows you to look up tickers in a Pythonic way.
+
+.. literalinclude:: examples/lookup.py
+   :language: python

doc/source/reference/yfinance.sector_industry.rst

@@ -0,0 +1,32 @@
+=======================
+Sector and Industry
+=======================
+
+.. currentmodule:: yfinance
+
+Sector class
+--------------
+The `Sector` and `Industry` modules provide access to the Sector and Industry information.
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   Sector
+   Industry
+
+.. seealso::
+   :attr:`Sector.industries <yfinance.Sector.industries>`
+      Map of sector and industry
+
+Sample Code
+---------------------
+To initialize, use the relevant sector or industry key as below.
+
+.. literalinclude:: examples/sector_industry.py
+   :language: python
+
+The modules can be chained with Ticker as below.
+
+.. literalinclude:: examples/sector_industry_ticker.py
+   :language: python

doc/source/reference/yfinance.stock.rst

@@ -0,0 +1,53 @@
+=====
+Stock
+=====
+
+.. currentmodule:: yfinance.Ticker
+
+Ticker stock methods
+--------------------
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_isin
+   isin
+
+   history
+
+.. seealso::
+   :meth:`yfinance.scrapers.history.PriceHistory.history`
+      Documentation for history
+
+   :doc:`../advanced/price_repair`
+      Documentation for price repair
+
+.. autosummary::
+   :toctree: api/
+   :recursive:
+
+   get_history_metadata
+
+   get_dividends
+   dividends
+
+   get_splits
+   splits
+
+   get_actions
+   actions
+
+   get_capital_gains
+   capital_gains
+
+   get_shares_full
+
+   get_info
+   info
+
+   get_fast_info
+   fast_info
+
+   get_news
+   news

doc/source/reference/yfinance.ticker_tickers.rst

@@ -0,0 +1,46 @@
+=====================
+Ticker and Tickers
+=====================
+
+.. currentmodule:: yfinance
+
+
+Class
+------------
+The `Ticker` module, allows you to access ticker data in a Pythonic way.
+
+.. autosummary::
+   :toctree: api/
+
+   Ticker
+   Tickers
+
+
+Ticker Sample Code
+------------------
+The `Ticker` module, allows you to access ticker data in a Pythonic way.
+
+.. literalinclude:: examples/ticker.py
+   :language: python
+
+To initialize multiple `Ticker` objects, use
+
+.. literalinclude:: examples/tickers.py
+   :language: python
+
+For tickers that are ETFs/Mutual Funds, `Ticker.funds_data` provides access to fund related data. 
+
+Funds' Top Holdings and other data with category average is returned as `pd.DataFrame`.
+
+.. literalinclude:: examples/funds_data.py
+   :language: python
+
+If you want to use a proxy server for downloading data, use:
+
+.. literalinclude:: examples/proxy.py
+   :language: python
+
+To initialize multiple `Ticker` objects, use `Tickers` module
+
+.. literalinclude:: examples/tickers.py
+   :language: python

doc/source/reference/yfinance.websocket.rst

@@ -0,0 +1,46 @@
+=====================
+WebSocket
+=====================
+
+.. currentmodule:: yfinance
+
+The `WebSocket` module allows you to stream live price data from Yahoo Finance using both synchronous and asynchronous clients.
+
+Classes
+------------
+
+.. autosummary::
+   :toctree: api/
+
+   WebSocket
+   AsyncWebSocket
+
+Synchronous WebSocket
+----------------------
+
+The `WebSocket` class provides a synchronous interface for subscribing to price updates.
+
+Sample Code:
+
+.. literalinclude:: examples/live_sync.py
+   :language: python
+
+Asynchronous WebSocket
+-----------------------
+
+The `AsyncWebSocket` class provides an asynchronous interface for subscribing to price updates.
+
+Sample Code:
+
+.. literalinclude:: examples/live_async.py
+   :language: python
+
+.. note::
+    If you're running asynchronous code in a Jupyter notebook, you may encounter issues with event loops. To resolve this, you need to import and apply `nest_asyncio` to allow nested event loops.
+
+    Add the following code before running asynchronous operations:
+
+    .. code-block:: python
+
+        import nest_asyncio
+        nest_asyncio.apply()

meta.yaml

@@ -1,5 +1,5 @@
 {% set name = "yfinance" %}
-{% set version = "0.2.3" %}
+{% set version = "1.1.0" %}
 
 package:
   name: "{{ name|lower }}"
@@ -15,35 +15,36 @@ build:
   script: "{{ PYTHON }} -m pip install . --no-deps --ignore-installed -vv "
 
 requirements:
+  # curl_cffi 0.14 has major problems, see their Github
   host:
     - pandas >=1.3.0
     - numpy >=1.16.5
-    - requests >=2.26
+    - requests >=2.31
     - multitasking >=0.0.7
     - lxml >=4.9.1
-    - appdirs >=1.4.4
+    - platformdirs >=2.0.0
     - pytz >=2022.5
     - frozendict >=2.3.4
     - beautifulsoup4 >=4.11.1
     - html5lib >=1.1
-    # - pycryptodome >=3.6.6
-    - cryptography >=3.3.2
+    - curl_cffi >=0.7,<0.14
+    - peewee >=3.16.2
     - pip
     - python
 
   run:
     - pandas >=1.3.0
     - numpy >=1.16.5
-    - requests >=2.26
+    - requests >=2.31
     - multitasking >=0.0.7
     - lxml >=4.9.1
-    - appdirs >=1.4.4
+    - platformdirs >=2.0.0
     - pytz >=2022.5
     - frozendict >=2.3.4
     - beautifulsoup4 >=4.11.1
     - html5lib >=1.1
-    # - pycryptodome >=3.6.6
-    - cryptography >=3.3.2
+    - curl_cffi >=0.7,<0.14
+    - peewee >=3.16.2
     - python
 
 test:

mkdocs.yml

@@ -1,19 +0,0 @@
-# site_name: My Docs
-
-# # mkdocs.yml
-# theme:
-#   name: "material"
-
-# plugins:
-# - search
-# - mkdocstrings
-
-# nav:
-#   - Introduction: 'index.md'
-#   - Installation: 'installation.md'
-#   - Quick Start: 'quickstart.md'
-#   # - Ticker: 'Ticker.md'
-#   - TickerBase: 'TickerBase.md'
-#   # - Tickers: 'Tickers.md'
-#   - utils: 'utils.md'
-#   - multi: 'multi.md'

pyrightconfig.json

@@ -0,0 +1,15 @@
+{
+    "typeCheckingMode": "basic",
+    "reportGeneralTypeIssues": "warning",
+    "reportArgumentType": "warning",
+    "reportOptionalMemberAccess": "warning",
+    "reportOperatorIssue": "warning",
+    "reportAttributeAccessIssue": "warning",
+    "reportMissingImports": "warning",
+    "reportReturnType": "warning",
+    "reportAssignmentType": "warning",
+    "reportOptionalSubscript": "warning",
+    "reportOptionalIterable": "warning",
+    "reportCallIssue": "warning",
+    "reportUnhashable": "warning"
+  }

requirements.txt

@@ -1,11 +1,16 @@
 pandas>=1.3.0
 numpy>=1.16.5
-requests>=2.26
+requests>=2.31
 multitasking>=0.0.7
-lxml>=4.9.1
-appdirs>=1.4.4
+platformdirs>=2.0.0
 pytz>=2022.5
 frozendict>=2.3.4
 beautifulsoup4>=4.11.1
-html5lib>=1.1
-cryptography>=3.3.2
+peewee>=3.16.2
+requests_cache>=1.0
+requests_ratelimiter>=0.3.1
+scipy>=1.6.3
+# curl_cffi 0.14 has major problems, see their Github
+curl_cffi>=0.7,<0.14
+protobuf>=3.19.0
+websockets>=13.0

setup.py

@@ -39,7 +39,7 @@ setup(
         'License :: OSI Approved :: Apache Software License',
         # 'Development Status :: 3 - Alpha',
         'Development Status :: 4 - Beta',
-        #'Development Status :: 5 - Production/Stable',
+        # 'Development Status :: 5 - Production/Stable',
 
 
         'Operating System :: OS Independent',
@@ -59,13 +59,23 @@ setup(
     platforms=['any'],
     keywords='pandas, yahoo finance, pandas datareader',
     packages=find_packages(exclude=['contrib', 'docs', 'tests', 'examples']),
+    # curl_cffi 0.14 has major problems, see their Github
     install_requires=['pandas>=1.3.0', 'numpy>=1.16.5',
-                      'requests>=2.26', 'multitasking>=0.0.7',
-                      'lxml>=4.9.1', 'appdirs>=1.4.4', 'pytz>=2022.5',
-                      'frozendict>=2.3.4', 
-                      # 'pycryptodome>=3.6.6',
-                      'cryptography>=3.3.2',
-                      'beautifulsoup4>=4.11.1', 'html5lib>=1.1'],
+                      'requests>=2.31', 'multitasking>=0.0.7',
+                      'platformdirs>=2.0.0', 'pytz>=2022.5',
+                      'frozendict>=2.3.4', 'peewee>=3.16.2',
+                      'beautifulsoup4>=4.11.1', 'curl_cffi>=0.7,<0.14',
+                      'protobuf>=3.19.0', 'websockets>=13.0'],
+    extras_require={
+        'nospam': ['requests_cache>=1.0', 'requests_ratelimiter>=0.3.1'],
+        'repair': ['scipy>=1.6.3'],
+    },
+    # Include protobuf files for websocket support
+    package_data={
+        'yfinance': ['pricing.proto', 'pricing_pb2.py'],
+    },
+    include_package_data=True,
+    # Note: Pandas.read_html() needs html5lib & beautifulsoup4
     entry_points={
         'console_scripts': [
             'sample=sample:main',

test_yfinance.py

@@ -1,70 +0,0 @@
-#!/usr/bin/env python
-# -*- coding: UTF-8 -*-
-#
-# yfinance - market data downloader
-# https://github.com/ranaroussi/yfinance
-
-"""
-Sanity check for most common library uses all working
-- Stock: Microsoft
-- ETF: Russell 2000 Growth
-- Mutual fund: Vanguard 500 Index fund
-- Index: S&P500
-- Currency BTC-USD
-"""
-
-import yfinance as yf
-import unittest
-
-symbols = ['MSFT', 'IWO', 'VFINX', '^GSPC', 'BTC-USD']
-tickers = [yf.Ticker(symbol) for symbol in symbols]
-
-
-class TestTicker(unittest.TestCase):
-    def test_info_history(self):
-        for ticker in tickers:
-            # always should have info and history for valid symbols
-            assert(ticker.info is not None and ticker.info != {})
-            history = ticker.history(period="max")
-            assert(history.empty is False and history is not None)
-
-    def test_attributes(self):
-        for ticker in tickers:
-            ticker.isin
-            ticker.major_holders
-            ticker.institutional_holders
-            ticker.mutualfund_holders
-            ticker.dividends
-            ticker.splits
-            ticker.actions
-            ticker.shares
-            ticker.info
-            ticker.calendar
-            ticker.recommendations
-            ticker.earnings
-            ticker.quarterly_earnings
-            ticker.income_stmt
-            ticker.quarterly_income_stmt
-            ticker.balance_sheet
-            ticker.quarterly_balance_sheet
-            ticker.cashflow
-            ticker.quarterly_cashflow
-            ticker.recommendations_summary
-            ticker.analyst_price_target
-            ticker.revenue_forecasts
-            ticker.sustainability
-            ticker.options
-            ticker.news
-            ticker.earnings_trend
-            ticker.earnings_dates
-            ticker.earnings_forecasts
-
-    def test_holders(self):
-        for ticker in tickers:
-            assert(ticker.info is not None and ticker.info != {})
-            assert(ticker.major_holders is not None)
-            assert(ticker.institutional_holders is not None)
-
-
-if __name__ == '__main__':
-    unittest.main()

tests/__init__.py

@@ -1 +0,0 @@
-#!/usr/bin/env python

tests/context.py

@@ -1,9 +1,48 @@
 # -*- coding: utf-8 -*-
 
+import platformdirs as _ad
+import datetime as _dt
 import sys
 import os
+import yfinance
+# from requests_ratelimiter import LimiterSession
+# from pyrate_limiter import Duration, RequestRate, Limiter
+
 _parent_dp = os.path.abspath(os.path.join(os.path.dirname(__file__), '..'))
 _src_dp = _parent_dp
 sys.path.insert(0, _src_dp)
 
-import yfinance
+# Optional: see the exact requests that are made during tests:
+# import logging
+# logging.basicConfig(level=logging.DEBUG)
+
+# Use adjacent cache folder for testing, delete if already exists and older than today
+testing_cache_dirpath = os.path.join(_ad.user_cache_dir(), "py-yfinance-testing")
+yfinance.set_tz_cache_location(testing_cache_dirpath)
+if os.path.isdir(testing_cache_dirpath):
+    mtime = _dt.datetime.fromtimestamp(os.path.getmtime(testing_cache_dirpath))
+    if mtime.date() < _dt.date.today():
+        import shutil
+        shutil.rmtree(testing_cache_dirpath)
+
+# Since switching to curl_cffi, the requests_ratelimiter|cache won't work.
+session_gbl = None
+
+# # Setup a session to only rate-limit
+# history_rate = RequestRate(1, Duration.SECOND)
+# limiter = Limiter(history_rate)
+# session_gbl = LimiterSession(limiter=limiter)
+
+# # Use this instead if you also want caching:
+# from requests_cache import CacheMixin, SQLiteCache
+# from requests_ratelimiter import LimiterMixin
+# from requests import Session
+# from pyrate_limiter import MemoryQueueBucket
+# class CachedLimiterSession(CacheMixin, LimiterMixin, Session):
+#     pass
+# cache_fp = os.path.join(testing_cache_dirpath, "unittests-cache")
+# session_gbl = CachedLimiterSession(
+#     limiter=limiter,
+#     bucket_class=MemoryQueueBucket,
+#     backend=SQLiteCache(cache_fp, expire_after=_dt.timedelta(hours=1)),
+# )

tests/data/1398-HK-1d-bad-div-fixed.csv

@@ -0,0 +1,649 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
+2022-01-03 00:00:00+08:00,4.449999809265137,4.449999809265137,4.400000095367432,4.420000076293945,3.504674898559325,42688622.0,0.0,0.0,True
+2022-01-04 00:00:00+08:00,4.429999828338623,4.449999809265137,4.389999866485596,4.440000057220459,3.520532966294506,146990360.0,0.0,0.0,True
+2022-01-05 00:00:00+08:00,4.449999809265137,4.550000190734863,4.440000057220459,4.519999980926514,3.5839656809292446,312079015.0,0.0,0.0,True
+2022-01-06 00:00:00+08:00,4.539999961853027,4.539999961853027,4.440000057220459,4.5,3.5681076131940634,144072250.0,0.0,0.0,True
+2022-01-07 00:00:00+08:00,4.46999979019165,4.579999923706055,4.449999809265137,4.570000171661377,3.6236119595022314,242535732.0,0.0,0.0,True
+2022-01-10 00:00:00+08:00,4.599999904632568,4.650000095367432,4.579999923706055,4.639999866485596,3.679115418422372,270492205.0,0.0,0.0,True
+2022-01-11 00:00:00+08:00,4.599999904632568,4.659999847412109,4.579999923706055,4.630000114440918,3.671186384554782,186392481.0,0.0,0.0,True
+2022-01-12 00:00:00+08:00,4.630000114440918,4.650000095367432,4.590000152587891,4.610000133514404,3.6553283168196007,230956599.0,0.0,0.0,True
+2022-01-13 00:00:00+08:00,4.610000133514404,4.699999809265137,4.599999904632568,4.699999809265137,3.7266898434749227,213448950.0,0.0,0.0,True
+2022-01-14 00:00:00+08:00,4.710000038146973,4.739999771118164,4.670000076293945,4.710000038146973,3.73461909918952,226355010.0,0.0,0.0,True
+2022-01-17 00:00:00+08:00,4.690000057220459,4.71999979019165,4.670000076293945,4.699999809265137,3.7266898434749227,137932161.0,0.0,0.0,True
+2022-01-18 00:00:00+08:00,4.679999828338623,4.71999979019165,4.630000114440918,4.670000076293945,3.7029029637191577,138734371.0,0.0,0.0,True
+2022-01-19 00:00:00+08:00,4.679999828338623,4.710000038146973,4.639999866485596,4.670000076293945,3.7029029637191577,129644509.0,0.0,0.0,True
+2022-01-20 00:00:00+08:00,4.710000038146973,4.710000038146973,4.619999885559082,4.690000057220459,3.718761031454339,246026991.0,0.0,0.0,True
+2022-01-21 00:00:00+08:00,4.690000057220459,4.699999809265137,4.630000114440918,4.699999809265137,3.7266898434749227,173314946.0,0.0,0.0,True
+2022-01-24 00:00:00+08:00,4.699999809265137,4.75,4.670000076293945,4.71999979019165,3.7425483549041174,181865349.0,0.0,0.0,True
+2022-01-25 00:00:00+08:00,4.650000095367432,4.739999771118164,4.650000095367432,4.71999979019165,3.7425483549041174,198777082.0,0.0,0.0,True
+2022-01-26 00:00:00+08:00,4.739999771118164,4.75,4.710000038146973,4.730000019073486,3.7504776106187148,160528048.0,0.0,0.0,True
+2022-01-27 00:00:00+08:00,4.679999828338623,4.71999979019165,4.670000076293945,4.71999979019165,3.7425483549041174,128188395.0,0.0,0.0,True
+2022-01-28 00:00:00+08:00,4.739999771118164,4.75,4.670000076293945,4.679999828338623,3.7108317757397415,106436134.0,0.0,0.0,True
+2022-01-31 00:00:00+08:00,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,3.7425483549041174,0.0,0.0,0.0,True
+2022-02-04 00:00:00+08:00,4.710000038146973,4.789999961853027,4.710000038146973,4.78000020980835,3.790123445497688,158406204.0,0.0,0.0,True
+2022-02-07 00:00:00+08:00,4.760000228881836,4.849999904632568,4.739999771118164,4.840000152587891,3.8376980923972455,272642318.0,0.0,0.0,True
+2022-02-08 00:00:00+08:00,4.860000133514404,4.900000095367432,4.829999923706055,4.860000133514404,3.8535561601324266,214256288.0,0.0,0.0,True
+2022-02-09 00:00:00+08:00,4.889999866485596,4.900000095367432,4.849999904632568,4.889999866485596,3.877343483582205,223439580.0,0.0,0.0,True
+2022-02-10 00:00:00+08:00,4.889999866485596,4.889999866485596,4.840000152587891,4.889999866485596,3.877343483582205,207400910.0,0.0,0.0,True
+2022-02-11 00:00:00+08:00,4.889999866485596,4.929999828338623,4.849999904632568,4.929999828338623,3.909060062746581,278373812.0,0.0,0.0,True
+2022-02-14 00:00:00+08:00,4.929999828338623,4.940000057220459,4.860000133514404,4.880000114440918,3.8694146715616213,200959806.0,0.0,0.0,True
+2022-02-15 00:00:00+08:00,4.849999904632568,4.869999885559082,4.679999828338623,4.75,3.7663361220479095,335766335.0,0.0,0.0,True
+2022-02-16 00:00:00+08:00,4.75,4.789999961853027,4.71999979019165,4.760000228881836,3.774265377762507,267721097.0,0.0,0.0,True
+2022-02-17 00:00:00+08:00,4.789999961853027,4.800000190734863,4.730000019073486,4.789999961853027,3.798052257518272,181702145.0,0.0,0.0,True
+2022-02-18 00:00:00+08:00,4.75,4.829999923706055,4.730000019073486,4.789999961853027,3.798052257518272,196787412.0,0.0,0.0,True
+2022-02-21 00:00:00+08:00,4.789999961853027,4.840000152587891,4.730000019073486,4.829999923706055,3.829768836682648,179237601.0,0.0,0.0,True
+2022-02-22 00:00:00+08:00,4.78000020980835,4.800000190734863,4.71999979019165,4.760000228881836,3.774265377762507,191170185.0,0.0,0.0,True
+2022-02-23 00:00:00+08:00,4.820000171661377,4.820000171661377,4.71999979019165,4.739999771118164,3.758406866333312,144982428.0,0.0,0.0,True
+2022-02-24 00:00:00+08:00,4.699999809265137,4.75,4.619999885559082,4.650000095367432,3.6870446741369696,284338187.0,0.0,0.0,True
+2022-02-25 00:00:00+08:00,4.619999885559082,4.639999866485596,4.570000171661377,4.579999923706055,3.631540771522815,277566175.0,0.0,0.0,True
+2022-02-28 00:00:00+08:00,4.599999904632568,4.679999828338623,4.53000020980835,4.670000076293945,3.7029029637191577,267459675.0,0.0,0.0,True
+2022-03-01 00:00:00+08:00,4.679999828338623,4.699999809265137,4.590000152587891,4.670000076293945,3.7029029637191577,185273965.0,0.0,0.0,True
+2022-03-02 00:00:00+08:00,4.650000095367432,4.659999847412109,4.579999923706055,4.590000152587891,3.6394700272374125,134643426.0,0.0,0.0,True
+2022-03-03 00:00:00+08:00,4.610000133514404,4.690000057220459,4.599999904632568,4.650000095367432,3.6870446741369696,136337761.0,0.0,0.0,True
+2022-03-04 00:00:00+08:00,4.599999904632568,4.639999866485596,4.570000171661377,4.619999885559082,3.6632571288401845,187345313.0,0.0,0.0,True
+2022-03-07 00:00:00+08:00,4.559999942779541,4.570000171661377,4.510000228881836,4.53000020980835,3.5918951584908485,214985443.0,0.0,0.0,True
+2022-03-08 00:00:00+08:00,4.570000171661377,4.570000171661377,4.449999809265137,4.519999980926514,3.5839656809292446,307571129.0,0.0,0.0,True
+2022-03-09 00:00:00+08:00,4.5,4.579999923706055,4.429999828338623,4.510000228881836,3.576036868908661,294831097.0,0.0,0.0,True
+2022-03-10 00:00:00+08:00,4.590000152587891,4.590000152587891,4.510000228881836,4.570000171661377,3.6236119595022314,170116737.0,0.0,0.0,True
+2022-03-11 00:00:00+08:00,4.559999942779541,4.610000133514404,4.510000228881836,4.579999923706055,3.631540771522815,243770862.0,0.0,0.0,True
+2022-03-14 00:00:00+08:00,4.619999885559082,4.619999885559082,4.550000190734863,4.599999904632568,3.6473990611050033,338753089.0,0.0,0.0,True
+2022-03-15 00:00:00+08:00,4.599999904632568,4.599999904632568,4.349999904632568,4.429999828338623,3.5126037105799086,517738144.0,0.0,0.0,True
+2022-03-16 00:00:00+08:00,4.46999979019165,4.46999979019165,4.340000152587891,4.400000095367432,3.488816608977137,404766302.0,0.0,0.0,True
+2022-03-17 00:00:00+08:00,4.440000057220459,4.599999904632568,4.420000076293945,4.579999923706055,3.631540771522815,354447970.0,0.0,0.0,True
+2022-03-18 00:00:00+08:00,4.559999942779541,4.670000076293945,4.53000020980835,4.630000114440918,3.671186384554782,466329103.0,0.0,0.0,True
+2022-03-21 00:00:00+08:00,4.619999885559082,4.650000095367432,4.550000190734863,4.590000152587891,3.6394700272374125,144232518.0,0.0,0.0,True
+2022-03-22 00:00:00+08:00,4.630000114440918,4.650000095367432,4.579999923706055,4.630000114440918,3.671186384554782,155120637.0,0.0,0.0,True
+2022-03-23 00:00:00+08:00,4.599999904632568,4.639999866485596,4.579999923706055,4.630000114440918,3.671186384554782,178670194.0,0.0,0.0,True
+2022-03-24 00:00:00+08:00,4.590000152587891,4.670000076293945,4.590000152587891,4.659999847412109,3.6949734861575534,152744218.0,0.0,0.0,True
+2022-03-25 00:00:00+08:00,4.659999847412109,4.71999979019165,4.630000114440918,4.690000057220459,3.718761031454339,197186668.0,0.0,0.0,True
+2022-03-28 00:00:00+08:00,4.690000057220459,4.699999809265137,4.650000095367432,4.690000057220459,3.718761031454339,118402829.0,0.0,0.0,True
+2022-03-29 00:00:00+08:00,4.690000057220459,4.71999979019165,4.659999847412109,4.71999979019165,3.7425483549041174,168733498.0,0.0,0.0,True
+2022-03-30 00:00:00+08:00,4.75,4.789999961853027,4.730000019073486,4.760000228881836,3.774265377762507,237372211.0,0.0,0.0,True
+2022-03-31 00:00:00+08:00,4.760000228881836,4.840000152587891,4.75,4.809999942779541,3.8139107689474665,212456579.0,0.0,0.0,True
+2022-04-01 00:00:00+08:00,4.840000152587891,4.840000152587891,4.78000020980835,4.840000152587891,3.8376980923972455,190609233.0,0.0,0.0,True
+2022-04-04 00:00:00+08:00,4.840000152587891,4.869999885559082,4.800000190734863,4.860000133514404,3.8535561601324266,151459212.0,0.0,0.0,True
+2022-04-06 00:00:00+08:00,4.860000133514404,4.869999885559082,4.789999961853027,4.809999942779541,3.8139107689474665,193053761.0,0.0,0.0,True
+2022-04-07 00:00:00+08:00,4.820000171661377,4.849999904632568,4.769999980926514,4.789999961853027,3.798052257518272,165591689.0,0.0,0.0,True
+2022-04-08 00:00:00+08:00,4.78000020980835,4.809999942779541,4.760000228881836,4.78000020980835,3.790123445497688,125862452.0,0.0,0.0,True
+2022-04-11 00:00:00+08:00,4.800000190734863,4.800000190734863,4.71999979019165,4.78000020980835,3.790123445497688,217015199.0,0.0,0.0,True
+2022-04-12 00:00:00+08:00,4.800000190734863,4.800000190734863,4.71999979019165,4.75,3.7663361220479095,197079900.0,0.0,0.0,True
+2022-04-13 00:00:00+08:00,4.75,4.78000020980835,4.730000019073486,4.75,3.7663361220479095,170451942.0,0.0,0.0,True
+2022-04-14 00:00:00+08:00,4.760000228881836,4.769999980926514,4.71999979019165,4.75,3.7663361220479095,154267290.0,0.0,0.0,True
+2022-04-19 00:00:00+08:00,4.730000019073486,4.739999771118164,4.659999847412109,4.71999979019165,3.7425483549041174,216123073.0,0.0,0.0,True
+2022-04-20 00:00:00+08:00,4.659999847412109,4.730000019073486,4.659999847412109,4.710000038146973,3.73461909918952,146054294.0,0.0,0.0,True
+2022-04-21 00:00:00+08:00,4.710000038146973,4.75,4.699999809265137,4.739999771118164,3.758406866333312,185194225.0,0.0,0.0,True
+2022-04-22 00:00:00+08:00,4.710000038146973,4.739999771118164,4.710000038146973,4.71999979019165,3.7425483549041174,135844028.0,0.0,0.0,True
+2022-04-25 00:00:00+08:00,4.710000038146973,4.71999979019165,4.650000095367432,4.670000076293945,3.7029029637191577,200256353.0,0.0,0.0,True
+2022-04-26 00:00:00+08:00,4.710000038146973,4.710000038146973,4.610000133514404,4.619999885559082,3.6632571288401845,184551014.0,0.0,0.0,True
+2022-04-27 00:00:00+08:00,4.599999904632568,4.650000095367432,4.590000152587891,4.630000114440918,3.671186384554782,191718211.0,0.0,0.0,True
+2022-04-28 00:00:00+08:00,4.659999847412109,4.760000228881836,4.619999885559082,4.75,3.7663361220479095,246882890.0,0.0,0.0,True
+2022-04-29 00:00:00+08:00,4.75,4.800000190734863,4.670000076293945,4.739999771118164,3.758406866333312,183817214.0,0.0,0.0,True
+2022-05-03 00:00:00+08:00,4.670000076293945,4.699999809265137,4.630000114440918,4.699999809265137,3.7266898434749227,156828378.0,0.0,0.0,True
+2022-05-04 00:00:00+08:00,4.699999809265137,4.739999771118164,4.679999828338623,4.71999979019165,3.7425483549041174,92233967.0,0.0,0.0,True
+2022-05-05 00:00:00+08:00,4.75,4.789999961853027,4.630000114440918,4.659999847412109,3.6949734861575534,162282234.0,0.0,0.0,True
+2022-05-06 00:00:00+08:00,4.639999866485596,4.650000095367432,4.559999942779541,4.579999923706055,3.631540771522815,178956874.0,0.0,0.0,True
+2022-05-10 00:00:00+08:00,4.539999961853027,4.570000171661377,4.480000019073486,4.539999961853027,3.5998239705114323,155643735.0,0.0,0.0,True
+2022-05-11 00:00:00+08:00,4.519999980926514,4.539999961853027,4.5,4.519999980926514,3.5839656809292446,103697643.0,0.0,0.0,True
+2022-05-12 00:00:00+08:00,4.519999980926514,4.519999980926514,4.449999809265137,4.46999979019165,3.544320067897278,204596142.0,0.0,0.0,True
+2022-05-13 00:00:00+08:00,4.480000019073486,4.579999923706055,4.46999979019165,4.570000171661377,3.6236119595022314,156732463.0,0.0,0.0,True
+2022-05-16 00:00:00+08:00,4.570000171661377,4.579999923706055,4.519999980926514,4.559999942779541,3.615682481940627,150395730.0,0.0,0.0,True
+2022-05-17 00:00:00+08:00,4.630000114440918,4.630000114440918,4.550000190734863,4.590000152587891,3.6394700272374125,142759916.0,0.0,0.0,True
+2022-05-18 00:00:00+08:00,4.559999942779541,4.599999904632568,4.519999980926514,4.570000171661377,3.6236119595022314,193671918.0,0.0,0.0,True
+2022-05-19 00:00:00+08:00,4.570000171661377,4.599999904632568,4.519999980926514,4.570000171661377,3.6236119595022314,164880949.0,0.0,0.0,True
+2022-05-20 00:00:00+08:00,4.610000133514404,4.670000076293945,4.599999904632568,4.650000095367432,3.6870446741369696,167913620.0,0.0,0.0,True
+2022-05-23 00:00:00+08:00,4.630000114440918,4.699999809265137,4.599999904632568,4.639999866485596,3.679115418422372,95386755.0,0.0,0.0,True
+2022-05-24 00:00:00+08:00,4.639999866485596,4.679999828338623,4.610000133514404,4.639999866485596,3.679115418422372,125710468.0,0.0,0.0,True
+2022-05-25 00:00:00+08:00,4.639999866485596,4.690000057220459,4.619999885559082,4.659999847412109,3.6949734861575534,156111958.0,0.0,0.0,True
+2022-05-26 00:00:00+08:00,4.699999809265137,4.699999809265137,4.599999904632568,4.650000095367432,3.6870446741369696,132602703.0,0.0,0.0,True
+2022-05-27 00:00:00+08:00,4.679999828338623,4.699999809265137,4.650000095367432,4.699999809265137,3.7266898434749227,206988750.0,0.0,0.0,True
+2022-05-30 00:00:00+08:00,4.699999809265137,4.730000019073486,4.650000095367432,4.679999828338623,3.7108317757397415,171774574.0,0.0,0.0,True
+2022-05-31 00:00:00+08:00,4.699999809265137,4.710000038146973,4.659999847412109,4.710000038146973,3.73461909918952,220277319.0,0.0,0.0,True
+2022-06-01 00:00:00+08:00,4.730000019073486,4.730000019073486,4.659999847412109,4.690000057220459,3.718761031454339,193079721.0,0.0,0.0,True
+2022-06-02 00:00:00+08:00,4.670000076293945,4.679999828338623,4.610000133514404,4.650000095367432,3.6870446741369696,139107770.0,0.0,0.0,True
+2022-06-06 00:00:00+08:00,4.650000095367432,4.699999809265137,4.570000171661377,4.679999828338623,3.7108317757397415,153712172.0,0.0,0.0,True
+2022-06-07 00:00:00+08:00,4.630000114440918,4.650000095367432,4.579999923706055,4.610000133514404,3.6553283168196007,158668693.0,0.0,0.0,True
+2022-06-08 00:00:00+08:00,4.630000114440918,4.630000114440918,4.570000171661377,4.590000152587891,3.6394700272374125,204148038.0,0.0,0.0,True
+2022-06-09 00:00:00+08:00,4.519999980926514,4.590000152587891,4.519999980926514,4.570000171661377,3.6236119595022314,218714573.0,0.0,0.0,True
+2022-06-10 00:00:00+08:00,4.550000190734863,4.570000171661377,4.53000020980835,4.550000190734863,3.6077532262260297,202832508.0,0.0,0.0,True
+2022-06-13 00:00:00+08:00,4.5,4.519999980926514,4.480000019073486,4.510000228881836,3.576036868908661,226958458.0,0.0,0.0,True
+2022-06-14 00:00:00+08:00,4.53000020980835,4.539999961853027,4.489999771118164,4.519999980926514,3.5839656809292446,158315596.0,0.0,0.0,True
+2022-06-15 00:00:00+08:00,4.489999771118164,4.539999961853027,4.489999771118164,4.510000228881836,3.576036868908661,196629642.0,0.0,0.0,True
+2022-06-16 00:00:00+08:00,4.539999961853027,4.539999961853027,4.449999809265137,4.460000038146973,3.536391255876694,203701316.0,0.0,0.0,True
+2022-06-17 00:00:00+08:00,4.449999809265137,4.5,4.449999809265137,4.5,3.5681076131940634,263907767.0,0.0,0.0,True
+2022-06-20 00:00:00+08:00,4.460000038146973,4.489999771118164,4.449999809265137,4.480000019073486,3.5522493236118753,147860264.0,0.0,0.0,True
+2022-06-21 00:00:00+08:00,4.489999771118164,4.610000133514404,4.489999771118164,4.599999904632568,3.6473990611050033,192570908.0,0.0,0.0,True
+2022-06-22 00:00:00+08:00,4.559999942779541,4.590000152587891,4.510000228881836,4.53000020980835,3.5918951584908485,149133751.0,0.0,0.0,True
+2022-06-23 00:00:00+08:00,4.559999942779541,4.570000171661377,4.510000228881836,4.53000020980835,3.5918951584908485,119888044.0,0.0,0.0,True
+2022-06-24 00:00:00+08:00,4.519999980926514,4.559999942779541,4.510000228881836,4.53000020980835,3.5918951584908485,138856645.0,0.0,0.0,True
+2022-06-27 00:00:00+08:00,4.550000190734863,4.599999904632568,4.510000228881836,4.559999942779541,3.615682481940627,172806844.0,0.0,0.0,True
+2022-06-28 00:00:00+08:00,4.559999942779541,4.659999847412109,4.550000190734863,4.639999866485596,3.679115418422372,206324445.0,0.0,0.0,True
+2022-06-29 00:00:00+08:00,4.599999904632568,4.699999809265137,4.599999904632568,4.670000076293945,3.7029029637191577,315113260.0,0.0,0.0,True
+2022-06-30 00:00:00+08:00,4.650000095367432,4.679999828338623,4.639999866485596,4.659999847412109,3.6949734861575534,330506421.0,0.0,0.0,True
+2022-07-04 00:00:00+08:00,4.309999942779541,4.360000133514404,4.260000228881836,4.340000152587891,3.7148474284085884,186247797.0,0.343218,0.0,True
+2022-07-05 00:00:00+08:00,4.360000133514404,4.420000076293945,4.320000171661377,4.329999923706055,3.70628768350086,157833531.0,0.0,0.0,True
+2022-07-06 00:00:00+08:00,4.300000190734863,4.329999923706055,4.21999979019165,4.25,3.637811277168081,207621705.0,0.0,0.0,True
+2022-07-07 00:00:00+08:00,4.21999979019165,4.28000020980835,4.210000038146973,4.269999980926514,3.6549303232895243,125459740.0,0.0,0.0,True
+2022-07-08 00:00:00+08:00,4.289999961853027,4.300000190734863,4.260000228881836,4.28000020980835,3.6634900681972526,121906865.0,0.0,0.0,True
+2022-07-11 00:00:00+08:00,4.28000020980835,4.289999961853027,4.21999979019165,4.25,3.637811277168081,153555318.0,0.0,0.0,True
+2022-07-12 00:00:00+08:00,4.230000019073486,4.28000020980835,4.210000038146973,4.21999979019165,3.612132264291903,142581267.0,0.0,0.0,True
+2022-07-13 00:00:00+08:00,4.21999979019165,4.239999771118164,4.150000095367432,4.150000095367432,3.552215824713859,166171071.0,0.0,0.0,True
+2022-07-14 00:00:00+08:00,4.150000095367432,4.150000095367432,4.03000020980835,4.050000190734863,3.46662015041263,285030303.0,0.0,0.0,True
+2022-07-15 00:00:00+08:00,4.0,4.050000190734863,4.0,4.010000228881836,3.4323820581697437,191441297.0,0.0,0.0,True
+2022-07-18 00:00:00+08:00,4.059999942779541,4.139999866485596,4.019999980926514,4.130000114440918,3.535096556745409,141346012.0,0.0,0.0,True
+2022-07-19 00:00:00+08:00,4.099999904632568,4.130000114440918,4.070000171661377,4.099999904632568,3.5094177657162375,95535528.0,0.0,0.0,True
+2022-07-20 00:00:00+08:00,4.110000133514404,4.170000076293945,4.110000133514404,4.110000133514404,3.517977510623966,139814494.0,0.0,0.0,True
+2022-07-21 00:00:00+08:00,4.099999904632568,4.119999885559082,4.059999942779541,4.070000171661377,3.48373941838108,120004999.0,0.0,0.0,True
+2022-07-22 00:00:00+08:00,4.079999923706055,4.139999866485596,4.059999942779541,4.090000152587891,3.5008584645025227,114403909.0,0.0,0.0,True
+2022-07-25 00:00:00+08:00,4.079999923706055,4.139999866485596,4.079999923706055,4.119999885559082,3.5265368118376808,98165323.0,0.0,0.0,True
+2022-07-26 00:00:00+08:00,4.119999885559082,4.170000076293945,4.110000133514404,4.150000095367432,3.552215824713859,117811945.0,0.0,0.0,True
+2022-07-27 00:00:00+08:00,4.139999866485596,4.159999847412109,4.110000133514404,4.150000095367432,3.552215824713859,88534851.0,0.0,0.0,True
+2022-07-28 00:00:00+08:00,4.139999866485596,4.159999847412109,4.110000133514404,4.139999866485596,3.5436560798061305,117639358.0,0.0,0.0,True
+2022-07-29 00:00:00+08:00,4.139999866485596,4.199999809265137,4.099999904632568,4.150000095367432,3.552215824713859,162818088.0,0.0,0.0,True
+2022-08-01 00:00:00+08:00,4.150000095367432,4.170000076293945,4.099999904632568,4.150000095367432,3.552215824713859,113797320.0,0.0,0.0,True
+2022-08-02 00:00:00+08:00,4.119999885559082,4.130000114440918,4.050000190734863,4.070000171661377,3.48373941838108,130607073.0,0.0,0.0,True
+2022-08-03 00:00:00+08:00,4.059999942779541,4.070000171661377,4.010000228881836,4.03000020980835,3.449501104291187,130115193.0,0.0,0.0,True
+2022-08-04 00:00:00+08:00,4.019999980926514,4.079999923706055,4.010000228881836,4.079999923706055,3.4922987195947948,123298899.0,0.0,0.0,True
+2022-08-05 00:00:00+08:00,4.079999923706055,4.119999885559082,4.070000171661377,4.099999904632568,3.5094177657162375,70808951.0,0.0,0.0,True
+2022-08-08 00:00:00+08:00,4.099999904632568,4.139999866485596,4.090000152587891,4.110000133514404,3.517977510623966,103490304.0,0.0,0.0,True
+2022-08-09 00:00:00+08:00,4.130000114440918,4.170000076293945,4.099999904632568,4.110000133514404,3.517977510623966,102503956.0,0.0,0.0,True
+2022-08-10 00:00:00+08:00,4.110000133514404,4.130000114440918,4.039999961853027,4.070000171661377,3.48373941838108,109648123.0,0.0,0.0,True
+2022-08-11 00:00:00+08:00,4.099999904632568,4.119999885559082,4.070000171661377,4.110000133514404,3.517977510623966,96918665.0,0.0,0.0,True
+2022-08-12 00:00:00+08:00,4.119999885559082,4.139999866485596,4.079999923706055,4.119999885559082,3.5265368118376808,87588882.0,0.0,0.0,True
+2022-08-15 00:00:00+08:00,4.110000133514404,4.119999885559082,4.059999942779541,4.090000152587891,3.5008584645025227,97749417.0,0.0,0.0,True
+2022-08-16 00:00:00+08:00,4.119999885559082,4.130000114440918,4.070000171661377,4.070000171661377,3.48373941838108,98392012.0,0.0,0.0,True
+2022-08-17 00:00:00+08:00,4.130000114440918,4.130000114440918,4.079999923706055,4.090000152587891,3.5008584645025227,112383051.0,0.0,0.0,True
+2022-08-18 00:00:00+08:00,4.090000152587891,4.090000152587891,4.03000020980835,4.050000190734863,3.46662015041263,110197864.0,0.0,0.0,True
+2022-08-19 00:00:00+08:00,4.03000020980835,4.079999923706055,4.03000020980835,4.050000190734863,3.46662015041263,53318208.0,0.0,0.0,True
+2022-08-22 00:00:00+08:00,4.03000020980835,4.059999942779541,4.03000020980835,4.039999961853027,3.458060405504902,73772532.0,0.0,0.0,True
+2022-08-23 00:00:00+08:00,4.050000190734863,4.050000190734863,4.0,4.0,3.4238223132620154,141418541.0,0.0,0.0,True
+2022-08-24 00:00:00+08:00,4.0,4.010000228881836,3.950000047683716,3.9600000381469727,3.3895842210191294,152588936.0,0.0,0.0,True
+2022-08-25 00:00:00+08:00,4.0,4.050000190734863,3.950000047683716,4.010000228881836,3.4323820581697437,105614559.0,0.0,0.0,True
+2022-08-26 00:00:00+08:00,4.010000228881836,4.039999961853027,4.0,4.039999961853027,3.458060405504902,91759288.0,0.0,0.0,True
+2022-08-29 00:00:00+08:00,3.990000009536743,4.03000020980835,3.9700000286102295,4.010000228881836,3.4323820581697437,93220101.0,0.0,0.0,True
+2022-08-30 00:00:00+08:00,3.990000009536743,4.019999980926514,3.9600000381469727,4.0,3.4238223132620154,124232476.0,0.0,0.0,True
+2022-08-31 00:00:00+08:00,4.0,4.010000228881836,3.950000047683716,4.0,3.4238223132620154,215089075.0,0.0,0.0,True
+2022-09-01 00:00:00+08:00,3.9800000190734863,3.990000009536743,3.950000047683716,3.9700000286102295,3.3981437440798508,141869725.0,0.0,0.0,True
+2022-09-02 00:00:00+08:00,3.9700000286102295,3.990000009536743,3.9200000762939453,3.940000057220459,3.3724649530506796,170197348.0,0.0,0.0,True
+2022-09-05 00:00:00+08:00,3.9100000858306885,3.9200000762939453,3.880000114440918,3.9000000953674316,3.338226860807793,160451324.0,0.0,0.0,True
+2022-09-06 00:00:00+08:00,3.930000066757202,3.950000047683716,3.9000000953674316,3.9000000953674316,3.338226860807793,98911778.0,0.0,0.0,True
+2022-09-07 00:00:00+08:00,3.869999885559082,3.9000000953674316,3.859999895095825,3.890000104904175,3.329667337747072,119839071.0,0.0,0.0,True
+2022-09-08 00:00:00+08:00,3.9100000858306885,3.9100000858306885,3.8499999046325684,3.859999895095825,3.3039885467179,164256459.0,0.0,0.0,True
+2022-09-09 00:00:00+08:00,3.869999885559082,3.930000066757202,3.8499999046325684,3.9200000762939453,3.3553459069292364,135594987.0,0.0,0.0,True
+2022-09-13 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.890000104904175,3.9000000953674316,3.338226860807793,127884080.0,0.0,0.0,True
+2022-09-14 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.819999933242798,3.8299999237060547,3.278309755688729,157929262.0,0.0,0.0,True
+2022-09-15 00:00:00+08:00,3.8299999237060547,3.859999895095825,3.819999933242798,3.8399999141693115,3.2868692787494505,80364467.0,0.0,0.0,True
+2022-09-16 00:00:00+08:00,3.8299999237060547,3.890000104904175,3.819999933242798,3.869999885559082,3.312548069778622,249497736.0,0.0,0.0,True
+2022-09-19 00:00:00+08:00,3.890000104904175,3.9100000858306885,3.869999885559082,3.890000104904175,3.329667337747072,139492255.0,0.0,0.0,True
+2022-09-20 00:00:00+08:00,3.9200000762939453,3.9200000762939453,3.8399999141693115,3.880000114440918,3.3211078146863504,132241405.0,0.0,0.0,True
+2022-09-21 00:00:00+08:00,3.880000114440918,3.880000114440918,3.8299999237060547,3.8399999141693115,3.2868692787494505,109664926.0,0.0,0.0,True
+2022-09-22 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.799999952316284,3.819999933242798,3.2697502326280077,125820149.0,0.0,0.0,True
+2022-09-23 00:00:00+08:00,3.809999942779541,3.8499999046325684,3.799999952316284,3.819999933242798,3.2697502326280077,143743318.0,0.0,0.0,True
+2022-09-26 00:00:00+08:00,3.819999933242798,3.819999933242798,3.740000009536743,3.7699999809265137,3.2269526173244,173826934.0,0.0,0.0,True
+2022-09-27 00:00:00+08:00,3.759999990463257,3.7799999713897705,3.7100000381469727,3.7200000286102295,3.1841547801737855,138631045.0,0.0,0.0,True
+2022-09-28 00:00:00+08:00,3.700000047683716,3.7100000381469727,3.609999895095825,3.630000114440918,3.1071188507802847,298849371.0,0.0,0.0,True
+2022-09-29 00:00:00+08:00,3.640000104904175,3.690000057220459,3.549999952316284,3.5799999237060547,3.0643210136296704,214399608.0,0.0,0.0,True
+2022-09-30 00:00:00+08:00,3.609999895095825,3.690000057220459,3.5899999141693115,3.680000066757202,3.149916687930899,187751776.0,0.0,0.0,True
+2022-10-03 00:00:00+08:00,3.680000066757202,3.680000066757202,3.5999999046325684,3.630000114440918,3.1071188507802847,97092640.0,0.0,0.0,True
+2022-10-05 00:00:00+08:00,3.7200000286102295,3.8399999141693115,3.690000057220459,3.809999942779541,3.261190709567286,186993449.0,0.0,0.0,True
+2022-10-06 00:00:00+08:00,3.809999942779541,3.8399999141693115,3.759999990463257,3.7799999713897705,3.2355121403851212,74168215.0,0.0,0.0,True
+2022-10-07 00:00:00+08:00,3.759999990463257,3.7699999809265137,3.7300000190734863,3.75,3.20983334935595,89832547.0,0.0,0.0,True
+2022-10-10 00:00:00+08:00,3.6700000762939453,3.7300000190734863,3.630000114440918,3.700000047683716,3.1670357340523423,114772563.0,0.0,0.0,True
+2022-10-11 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.619999885559082,3.6500000953674316,3.124237896901728,149950923.0,0.0,0.0,True
+2022-10-12 00:00:00+08:00,3.6500000953674316,3.690000057220459,3.609999895095825,3.630000114440918,3.1071188507802847,170367761.0,0.0,0.0,True
+2022-10-13 00:00:00+08:00,3.630000114440918,3.6600000858306885,3.5999999046325684,3.609999895095825,3.089999582811835,145623355.0,0.0,0.0,True
+2022-10-14 00:00:00+08:00,3.6600000858306885,3.690000057220459,3.5999999046325684,3.609999895095825,3.089999582811835,128943894.0,0.0,0.0,True
+2022-10-17 00:00:00+08:00,3.6600000858306885,3.690000057220459,3.630000114440918,3.6700000762939453,3.1413569430231707,167975332.0,0.0,0.0,True
+2022-10-18 00:00:00+08:00,3.680000066757202,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.1413569430231707,100552835.0,0.0,0.0,True
+2022-10-19 00:00:00+08:00,3.6700000762939453,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.1413569430231707,107848792.0,0.0,0.0,True
+2022-10-20 00:00:00+08:00,3.6600000858306885,3.700000047683716,3.640000104904175,3.680000066757202,3.149916687930899,151081318.0,0.0,0.0,True
+2022-10-21 00:00:00+08:00,3.700000047683716,3.759999990463257,3.6600000858306885,3.7200000286102295,3.1841547801737855,147938772.0,0.0,0.0,True
+2022-10-24 00:00:00+08:00,3.700000047683716,3.700000047683716,3.5899999141693115,3.619999885559082,3.0985591058725563,265023897.0,0.0,0.0,True
+2022-10-25 00:00:00+08:00,3.690000057220459,3.690000057220459,3.5899999141693115,3.6600000858306885,3.1327974199624493,223841747.0,0.0,0.0,True
+2022-10-26 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.5999999046325684,3.630000114440918,3.1071188507802847,178416017.0,0.0,0.0,True
+2022-10-27 00:00:00+08:00,3.640000104904175,3.690000057220459,3.5899999141693115,3.630000114440918,3.1071188507802847,180205763.0,0.0,0.0,True
+2022-10-28 00:00:00+08:00,3.6500000953674316,3.680000066757202,3.5799999237060547,3.5999999046325684,3.081440059751113,171437925.0,0.0,0.0,True
+2022-10-31 00:00:00+08:00,3.640000104904175,3.640000104904175,3.4000000953674316,3.4100000858306885,2.9188086779033906,340963964.0,0.0,0.0,True
+2022-11-01 00:00:00+08:00,3.450000047683716,3.450000047683716,3.359999895095825,3.4200000762939453,2.927368200964112,232698920.0,0.0,0.0,True
+2022-11-02 00:00:00+08:00,3.4200000762939453,3.5,3.369999885559082,3.490000009536743,2.9872850842361696,144349882.0,0.0,0.0,True
+2022-11-03 00:00:00+08:00,3.490000009536743,3.490000009536743,3.369999885559082,3.390000104904175,2.901689409934941,130609787.0,0.0,0.0,True
+2022-11-04 00:00:00+08:00,3.4100000858306885,3.5399999618530273,3.4000000953674316,3.490000009536743,2.9872850842361696,200082427.0,0.0,0.0,True
+2022-11-07 00:00:00+08:00,3.490000009536743,3.5999999046325684,3.490000009536743,3.5799999237060547,3.0643210136296704,158171458.0,0.0,0.0,True
+2022-11-08 00:00:00+08:00,3.5999999046325684,3.619999885559082,3.549999952316284,3.5899999141693115,3.0728805366903917,97074981.0,0.0,0.0,True
+2022-11-09 00:00:00+08:00,3.609999895095825,3.6500000953674316,3.569999933242798,3.5999999046325684,3.081440059751113,133791698.0,0.0,0.0,True
+2022-11-10 00:00:00+08:00,3.5999999046325684,3.5999999046325684,3.5199999809265137,3.559999942779541,3.0472017456612206,91869883.0,0.0,0.0,True
+2022-11-11 00:00:00+08:00,3.640000104904175,3.740000009536743,3.619999885559082,3.7300000190734863,3.192714303234507,317307046.0,0.0,0.0,True
+2022-11-14 00:00:00+08:00,3.799999952316284,3.819999933242798,3.680000066757202,3.690000057220459,3.1584762109916205,233835549.0,0.0,0.0,True
+2022-11-15 00:00:00+08:00,3.700000047683716,3.7799999713897705,3.690000057220459,3.7699999809265137,3.2269526173244,187874570.0,0.0,0.0,True
+2022-11-16 00:00:00+08:00,3.75,3.799999952316284,3.700000047683716,3.7300000190734863,3.192714303234507,182815204.0,0.0,0.0,True
+2022-11-17 00:00:00+08:00,3.7300000190734863,3.759999990463257,3.6700000762939453,3.7200000286102295,3.1841547801737855,169346286.0,0.0,0.0,True
+2022-11-18 00:00:00+08:00,3.7200000286102295,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.1413569430231707,170907270.0,0.0,0.0,True
+2022-11-21 00:00:00+08:00,3.6500000953674316,3.680000066757202,3.609999895095825,3.6700000762939453,3.1413569430231707,132546725.0,0.0,0.0,True
+2022-11-22 00:00:00+08:00,3.680000066757202,3.7799999713897705,3.680000066757202,3.7300000190734863,3.192714303234507,314616432.0,0.0,0.0,True
+2022-11-23 00:00:00+08:00,3.75,3.8299999237060547,3.740000009536743,3.7699999809265137,3.2269526173244,266706035.0,0.0,0.0,True
+2022-11-24 00:00:00+08:00,3.7899999618530273,3.8299999237060547,3.7699999809265137,3.799999952316284,3.2526311865065645,239947767.0,0.0,0.0,True
+2022-11-25 00:00:00+08:00,3.809999942779541,3.880000114440918,3.799999952316284,3.8499999046325684,3.2954288018101723,315415430.0,0.0,0.0,True
+2022-11-28 00:00:00+08:00,3.799999952316284,3.799999952316284,3.690000057220459,3.7799999713897705,3.2355121403851212,285329073.0,0.0,0.0,True
+2022-11-29 00:00:00+08:00,3.799999952316284,3.9200000762939453,3.7899999618530273,3.880000114440918,3.3211078146863504,457518421.0,0.0,0.0,True
+2022-11-30 00:00:00+08:00,3.8399999141693115,3.930000066757202,3.819999933242798,3.9100000858306885,3.346786383868515,527274134.0,0.0,0.0,True
+2022-12-01 00:00:00+08:00,3.9000000953674316,3.930000066757202,3.869999885559082,3.9100000858306885,3.346786383868515,274400919.0,0.0,0.0,True
+2022-12-02 00:00:00+08:00,3.9200000762939453,3.930000066757202,3.819999933242798,3.819999933242798,3.2697502326280077,234537573.0,0.0,0.0,True
+2022-12-05 00:00:00+08:00,3.8499999046325684,3.9000000953674316,3.819999933242798,3.8499999046325684,3.2954288018101723,379318895.0,0.0,0.0,True
+2022-12-06 00:00:00+08:00,3.8299999237060547,3.869999885559082,3.8299999237060547,3.859999895095825,3.3039885467179,139139112.0,0.0,0.0,True
+2022-12-07 00:00:00+08:00,3.880000114440918,3.880000114440918,3.799999952316284,3.799999952316284,3.2526311865065645,372485343.0,0.0,0.0,True
+2022-12-08 00:00:00+08:00,3.8299999237060547,3.8499999046325684,3.809999942779541,3.8399999141693115,3.2868692787494505,162099180.0,0.0,0.0,True
+2022-12-09 00:00:00+08:00,3.819999933242798,3.890000104904175,3.819999933242798,3.890000104904175,3.329667337747072,234581088.0,0.0,0.0,True
+2022-12-12 00:00:00+08:00,3.8499999046325684,3.890000104904175,3.819999933242798,3.859999895095825,3.3039885467179,188878820.0,0.0,0.0,True
+2022-12-13 00:00:00+08:00,3.869999885559082,3.869999885559082,3.8299999237060547,3.8399999141693115,3.2868692787494505,148034641.0,0.0,0.0,True
+2022-12-14 00:00:00+08:00,3.890000104904175,3.9000000953674316,3.819999933242798,3.8399999141693115,3.2868692787494505,168796301.0,0.0,0.0,True
+2022-12-15 00:00:00+08:00,3.8399999141693115,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.278309755688729,155867255.0,0.0,0.0,True
+2022-12-16 00:00:00+08:00,3.8499999046325684,3.869999885559082,3.799999952316284,3.8399999141693115,3.2868692787494505,223138746.0,0.0,0.0,True
+2022-12-19 00:00:00+08:00,3.8399999141693115,3.869999885559082,3.7699999809265137,3.799999952316284,3.2526311865065645,111495623.0,0.0,0.0,True
+2022-12-20 00:00:00+08:00,3.7699999809265137,3.809999942779541,3.75,3.7899999618530273,3.244071663445843,143976437.0,0.0,0.0,True
+2022-12-21 00:00:00+08:00,3.799999952316284,3.8399999141693115,3.7799999713897705,3.819999933242798,3.2697502326280077,109124394.0,0.0,0.0,True
+2022-12-22 00:00:00+08:00,3.869999885559082,3.890000104904175,3.8399999141693115,3.880000114440918,3.3211078146863504,137608412.0,0.0,0.0,True
+2022-12-23 00:00:00+08:00,3.8299999237060547,3.880000114440918,3.8299999237060547,3.8499999046325684,3.2954288018101723,83743692.0,0.0,0.0,True
+2022-12-28 00:00:00+08:00,3.869999885559082,4.03000020980835,3.869999885559082,4.0,3.4238223132620154,324909402.0,0.0,0.0,True
+2022-12-29 00:00:00+08:00,4.0,4.019999980926514,3.950000047683716,4.010000228881836,3.4323820581697437,166581551.0,0.0,0.0,True
+2022-12-30 00:00:00+08:00,4.070000171661377,4.070000171661377,4.019999980926514,4.019999980926514,3.4409413593834586,162913773.0,0.0,0.0,True
+2023-01-03 00:00:00+08:00,3.9200000762939453,4.070000171661377,3.9100000858306885,4.059999942779541,3.4751796734733515,194182186.0,0.0,0.0,True
+2023-01-04 00:00:00+08:00,4.079999923706055,4.130000114440918,4.059999942779541,4.130000114440918,3.535096556745409,211264184.0,0.0,0.0,True
+2023-01-05 00:00:00+08:00,4.150000095367432,4.170000076293945,4.110000133514404,4.139999866485596,3.5436560798061305,181427620.0,0.0,0.0,True
+2023-01-06 00:00:00+08:00,4.179999828338623,4.179999828338623,4.119999885559082,4.130000114440918,3.535096556745409,247399417.0,0.0,0.0,True
+2023-01-09 00:00:00+08:00,4.159999847412109,4.199999809265137,4.119999885559082,4.130000114440918,3.535096556745409,214979619.0,0.0,0.0,True
+2023-01-10 00:00:00+08:00,4.139999866485596,4.170000076293945,4.119999885559082,4.139999866485596,3.5436560798061305,403040540.0,0.0,0.0,True
+2023-01-11 00:00:00+08:00,4.130000114440918,4.179999828338623,4.119999885559082,4.139999866485596,3.5436560798061305,303390077.0,0.0,0.0,True
+2023-01-12 00:00:00+08:00,4.139999866485596,4.199999809265137,4.139999866485596,4.179999828338623,3.577894172049017,245789865.0,0.0,0.0,True
+2023-01-13 00:00:00+08:00,4.170000076293945,4.239999771118164,4.170000076293945,4.199999809265137,3.5950132181704597,199160580.0,0.0,0.0,True
+2023-01-16 00:00:00+08:00,4.210000038146973,4.260000228881836,4.179999828338623,4.25,3.637811277168081,241899182.0,0.0,0.0,True
+2023-01-17 00:00:00+08:00,4.21999979019165,4.260000228881836,4.21999979019165,4.21999979019165,3.612132264291903,262359961.0,0.0,0.0,True
+2023-01-18 00:00:00+08:00,4.21999979019165,4.260000228881836,4.21999979019165,4.260000228881836,3.6463710220758094,222780307.0,0.0,0.0,True
+2023-01-19 00:00:00+08:00,4.21999979019165,4.260000228881836,4.139999866485596,4.179999828338623,3.577894172049017,260203406.0,0.0,0.0,True
+2023-01-20 00:00:00+08:00,4.210000038146973,4.230000019073486,4.170000076293945,4.21999979019165,3.612132264291903,194452257.0,0.0,0.0,True
+2023-01-26 00:00:00+08:00,4.260000228881836,4.28000020980835,4.230000019073486,4.260000228881836,3.6463710220758094,127661742.0,0.0,0.0,True
+2023-01-27 00:00:00+08:00,4.239999771118164,4.300000190734863,4.21999979019165,4.300000190734863,3.6806091143186954,149200374.0,0.0,0.0,True
+2023-01-30 00:00:00+08:00,4.260000228881836,4.289999961853027,4.170000076293945,4.199999809265137,3.5950132181704597,296591107.0,0.0,0.0,True
+2023-01-31 00:00:00+08:00,4.21999979019165,4.25,4.159999847412109,4.190000057220459,3.586453916956745,368763206.0,0.0,0.0,True
+2023-02-01 00:00:00+08:00,4.170000076293945,4.210000038146973,4.150000095367432,4.150000095367432,3.552215824713859,266891473.0,0.0,0.0,True
+2023-02-02 00:00:00+08:00,4.179999828338623,4.179999828338623,4.110000133514404,4.130000114440918,3.535096556745409,229277066.0,0.0,0.0,True
+2023-02-03 00:00:00+08:00,4.130000114440918,4.130000114440918,4.050000190734863,4.079999923706055,3.4922987195947948,271447098.0,0.0,0.0,True
+2023-02-06 00:00:00+08:00,4.039999961853027,4.059999942779541,3.990000009536743,4.010000228881836,3.4323820581697437,300492721.0,0.0,0.0,True
+2023-02-07 00:00:00+08:00,4.03000020980835,4.090000152587891,4.019999980926514,4.050000190734863,3.46662015041263,219172307.0,0.0,0.0,True
+2023-02-08 00:00:00+08:00,4.070000171661377,4.110000133514404,4.059999942779541,4.079999923706055,3.4922987195947948,228279752.0,0.0,0.0,True
+2023-02-09 00:00:00+08:00,4.070000171661377,4.110000133514404,4.03000020980835,4.050000190734863,3.46662015041263,187409834.0,0.0,0.0,True
+2023-02-10 00:00:00+08:00,4.039999961853027,4.090000152587891,4.03000020980835,4.039999961853027,3.458060405504902,151607943.0,0.0,0.0,True
+2023-02-13 00:00:00+08:00,4.010000228881836,4.059999942779541,4.0,4.03000020980835,3.449501104291187,171671856.0,0.0,0.0,True
+2023-02-14 00:00:00+08:00,4.059999942779541,4.070000171661377,4.019999980926514,4.03000020980835,3.449501104291187,147352144.0,0.0,0.0,True
+2023-02-15 00:00:00+08:00,4.039999961853027,4.050000190734863,3.9700000286102295,3.9800000190734863,3.4067032671405726,303483018.0,0.0,0.0,True
+2023-02-16 00:00:00+08:00,3.9800000190734863,4.03000020980835,3.9800000190734863,3.9800000190734863,3.4067032671405726,240713771.0,0.0,0.0,True
+2023-02-17 00:00:00+08:00,3.990000009536743,4.039999961853027,3.9800000190734863,4.0,3.4238223132620154,224799168.0,0.0,0.0,True
+2023-02-20 00:00:00+08:00,3.990000009536743,4.059999942779541,3.990000009536743,4.03000020980835,3.449501104291187,234653980.0,0.0,0.0,True
+2023-02-21 00:00:00+08:00,4.019999980926514,4.070000171661377,4.019999980926514,4.03000020980835,3.449501104291187,135495543.0,0.0,0.0,True
+2023-02-22 00:00:00+08:00,4.059999942779541,4.070000171661377,4.0,4.010000228881836,3.4323820581697437,139543630.0,0.0,0.0,True
+2023-02-23 00:00:00+08:00,4.010000228881836,4.059999942779541,4.010000228881836,4.019999980926514,3.4409413593834586,140377304.0,0.0,0.0,True
+2023-02-24 00:00:00+08:00,4.0,4.03000020980835,3.9700000286102295,3.990000009536743,3.415262790201294,206742485.0,0.0,0.0,True
+2023-02-27 00:00:00+08:00,3.990000009536743,3.990000009536743,3.930000066757202,3.950000047683716,3.381024476111401,132506979.0,0.0,0.0,True
+2023-02-28 00:00:00+08:00,3.9600000381469727,4.0,3.9100000858306885,3.9200000762939453,3.3553459069292364,234160382.0,0.0,0.0,True
+2023-03-01 00:00:00+08:00,3.9200000762939453,4.039999961853027,3.9200000762939453,4.039999961853027,3.458060405504902,276650060.0,0.0,0.0,True
+2023-03-02 00:00:00+08:00,4.0,4.119999885559082,3.990000009536743,4.059999942779541,3.4751796734733515,227208559.0,0.0,0.0,True
+2023-03-03 00:00:00+08:00,4.099999904632568,4.139999866485596,4.070000171661377,4.099999904632568,3.5094177657162375,191971906.0,0.0,0.0,True
+2023-03-06 00:00:00+08:00,4.059999942779541,4.159999847412109,4.059999942779541,4.130000114440918,3.535096556745409,163399856.0,0.0,0.0,True
+2023-03-07 00:00:00+08:00,4.119999885559082,4.269999980926514,4.119999885559082,4.159999847412109,3.5607751259275737,330921090.0,0.0,0.0,True
+2023-03-08 00:00:00+08:00,4.119999885559082,4.170000076293945,4.110000133514404,4.139999866485596,3.5436560798061305,254181206.0,0.0,0.0,True
+2023-03-09 00:00:00+08:00,4.139999866485596,4.210000038146973,4.090000152587891,4.099999904632568,3.5094177657162375,207466329.0,0.0,0.0,True
+2023-03-10 00:00:00+08:00,4.110000133514404,4.130000114440918,4.039999961853027,4.059999942779541,3.4751796734733515,330930499.0,0.0,0.0,True
+2023-03-13 00:00:00+08:00,4.050000190734863,4.179999828338623,4.050000190734863,4.159999847412109,3.5607751259275737,288944198.0,0.0,0.0,True
+2023-03-14 00:00:00+08:00,4.150000095367432,4.210000038146973,4.079999923706055,4.119999885559082,3.5265368118376808,280600748.0,0.0,0.0,True
+2023-03-15 00:00:00+08:00,4.139999866485596,4.25,4.139999866485596,4.239999771118164,3.6292515322603527,283998592.0,0.0,0.0,True
+2023-03-16 00:00:00+08:00,4.21999979019165,4.260000228881836,4.179999828338623,4.230000019073486,3.6206920091996313,267363697.0,0.0,0.0,True
+2023-03-17 00:00:00+08:00,4.269999980926514,4.28000020980835,4.21999979019165,4.25,3.637811277168081,368734553.0,0.0,0.0,True
+2023-03-20 00:00:00+08:00,4.21999979019165,4.269999980926514,4.170000076293945,4.210000038146973,3.603572963078188,178187270.0,0.0,0.0,True
+2023-03-21 00:00:00+08:00,4.159999847412109,4.239999771118164,4.150000095367432,4.170000076293945,3.569334870835302,130097337.0,0.0,0.0,True
+2023-03-22 00:00:00+08:00,4.179999828338623,4.269999980926514,4.179999828338623,4.21999979019165,3.612132264291903,180956192.0,0.0,0.0,True
+2023-03-23 00:00:00+08:00,4.239999771118164,4.28000020980835,4.199999809265137,4.269999980926514,3.6549303232895243,209048968.0,0.0,0.0,True
+2023-03-24 00:00:00+08:00,4.230000019073486,4.260000228881836,4.199999809265137,4.21999979019165,3.612132264291903,103168396.0,0.0,0.0,True
+2023-03-27 00:00:00+08:00,4.230000019073486,4.230000019073486,4.159999847412109,4.179999828338623,3.577894172049017,109853647.0,0.0,0.0,True
+2023-03-28 00:00:00+08:00,4.199999809265137,4.260000228881836,4.179999828338623,4.230000019073486,3.6206920091996313,155573165.0,0.0,0.0,True
+2023-03-29 00:00:00+08:00,4.25,4.300000190734863,4.21999979019165,4.289999961853027,3.6720493694109675,276116933.0,0.0,0.0,True
+2023-03-30 00:00:00+08:00,4.260000228881836,4.300000190734863,4.21999979019165,4.269999980926514,3.6549303232895243,163171227.0,0.0,0.0,True
+2023-03-31 00:00:00+08:00,4.260000228881836,4.269999980926514,4.170000076293945,4.179999828338623,3.577894172049017,254493724.0,0.0,0.0,True
+2023-04-03 00:00:00+08:00,4.190000057220459,4.210000038146973,4.099999904632568,4.110000133514404,3.517977510623966,277410722.0,0.0,0.0,True
+2023-04-04 00:00:00+08:00,4.130000114440918,4.190000057220459,4.110000133514404,4.150000095367432,3.552215824713859,223268023.0,0.0,0.0,True
+2023-04-06 00:00:00+08:00,4.150000095367432,4.170000076293945,4.119999885559082,4.150000095367432,3.552215824713859,154073573.0,0.0,0.0,True
+2023-04-11 00:00:00+08:00,4.21999979019165,4.21999979019165,4.139999866485596,4.190000057220459,3.586453916956745,238589850.0,0.0,0.0,True
+2023-04-12 00:00:00+08:00,4.210000038146973,4.230000019073486,4.170000076293945,4.230000019073486,3.6206920091996313,154918559.0,0.0,0.0,True
+2023-04-13 00:00:00+08:00,4.190000057220459,4.239999771118164,4.170000076293945,4.239999771118164,3.6292515322603527,156749951.0,0.0,0.0,True
+2023-04-14 00:00:00+08:00,4.260000228881836,4.260000228881836,4.210000038146973,4.25,3.637811277168081,137196709.0,0.0,0.0,True
+2023-04-17 00:00:00+08:00,4.25,4.340000152587891,4.230000019073486,4.320000171661377,3.6977281604401386,256424312.0,0.0,0.0,True
+2023-04-18 00:00:00+08:00,4.289999961853027,4.349999904632568,4.260000228881836,4.289999961853027,3.6720493694109675,230468469.0,0.0,0.0,True
+2023-04-19 00:00:00+08:00,4.300000190734863,4.340000152587891,4.269999980926514,4.289999961853027,3.6720493694109675,161067782.0,0.0,0.0,True
+2023-04-20 00:00:00+08:00,4.289999961853027,4.320000171661377,4.25,4.300000190734863,3.6806091143186954,149893142.0,0.0,0.0,True
+2023-04-21 00:00:00+08:00,4.28000020980835,4.349999904632568,4.21999979019165,4.260000228881836,3.6463710220758094,196489986.0,0.0,0.0,True
+2023-04-24 00:00:00+08:00,4.260000228881836,4.269999980926514,4.159999847412109,4.21999979019165,3.612132264291903,190168120.0,0.0,0.0,True
+2023-04-25 00:00:00+08:00,4.21999979019165,4.239999771118164,4.190000057220459,4.210000038146973,3.603572963078188,139549842.0,0.0,0.0,True
+2023-04-26 00:00:00+08:00,4.199999809265137,4.230000019073486,4.150000095367432,4.199999809265137,3.5950132181704597,154338332.0,0.0,0.0,True
+2023-04-27 00:00:00+08:00,4.190000057220459,4.25,4.170000076293945,4.21999979019165,3.612132264291903,210476107.0,0.0,0.0,True
+2023-04-28 00:00:00+08:00,4.21999979019165,4.300000190734863,4.199999809265137,4.21999979019165,3.612132264291903,284844113.0,0.0,0.0,True
+2023-05-02 00:00:00+08:00,4.28000020980835,4.28000020980835,4.170000076293945,4.199999809265137,3.5950132181704597,130162079.0,0.0,0.0,True
+2023-05-03 00:00:00+08:00,4.159999847412109,4.179999828338623,4.119999885559082,4.159999847412109,3.5607751259275737,135388593.0,0.0,0.0,True
+2023-05-04 00:00:00+08:00,4.170000076293945,4.389999866485596,4.159999847412109,4.369999885559082,3.740525997590753,429356016.0,0.0,0.0,True
+2023-05-05 00:00:00+08:00,4.369999885559082,4.489999771118164,4.369999885559082,4.46999979019165,3.8261212281979686,482576130.0,0.0,0.0,True
+2023-05-08 00:00:00+08:00,4.460000038146973,4.679999828338623,4.449999809265137,4.670000076293945,3.9973125768004265,645869766.0,0.0,0.0,True
+2023-05-09 00:00:00+08:00,4.670000076293945,4.730000019073486,4.539999961853027,4.610000133514404,3.9459554384360973,575101809.0,0.0,0.0,True
+2023-05-10 00:00:00+08:00,4.610000133514404,4.610000133514404,4.449999809265137,4.46999979019165,3.8261212281979686,396054057.0,0.0,0.0,True
+2023-05-11 00:00:00+08:00,4.46999979019165,4.510000228881836,4.380000114440918,4.420000076293945,3.7833238347413674,277928846.0,0.0,0.0,True
+2023-05-12 00:00:00+08:00,4.400000095367432,4.409999847412109,4.300000190734863,4.329999923706055,3.70628768350086,315117973.0,0.0,0.0,True
+2023-05-15 00:00:00+08:00,4.329999923706055,4.440000057220459,4.269999980926514,4.420000076293945,3.7833238347413674,412372458.0,0.0,0.0,True
+2023-05-16 00:00:00+08:00,4.440000057220459,4.480000019073486,4.389999866485596,4.420000076293945,3.7833238347413674,97420412.0,0.0,0.0,True
+2023-05-17 00:00:00+08:00,4.400000095367432,4.480000019073486,4.349999904632568,4.369999885559082,3.740525997590753,232920948.0,0.0,0.0,True
+2023-05-18 00:00:00+08:00,4.389999866485596,4.5,4.360000133514404,4.449999809265137,3.8090021820765254,248785011.0,0.0,0.0,True
+2023-05-19 00:00:00+08:00,4.440000057220459,4.489999771118164,4.380000114440918,4.420000076293945,3.7833238347413674,172064051.0,0.0,0.0,True
+2023-05-22 00:00:00+08:00,4.460000038146973,4.5,4.420000076293945,4.449999809265137,3.8090021820765254,195795701.0,0.0,0.0,True
+2023-05-23 00:00:00+08:00,4.480000019073486,4.489999771118164,4.360000133514404,4.389999866485596,3.757645043712196,186289922.0,0.0,0.0,True
+2023-05-24 00:00:00+08:00,4.369999885559082,4.389999866485596,4.269999980926514,4.300000190734863,3.6806091143186954,271979464.0,0.0,0.0,True
+2023-05-25 00:00:00+08:00,4.25,4.289999961853027,4.21999979019165,4.230000019073486,3.6206920091996313,208049429.0,0.0,0.0,True
+2023-05-29 00:00:00+08:00,4.21999979019165,4.300000190734863,4.21999979019165,4.25,3.637811277168081,188622384.0,0.0,0.0,True
+2023-05-30 00:00:00+08:00,4.239999771118164,4.260000228881836,4.199999809265137,4.230000019073486,3.6206920091996313,214459172.0,0.0,0.0,True
+2023-05-31 00:00:00+08:00,4.199999809265137,4.230000019073486,4.130000114440918,4.190000057220459,3.586453916956745,443635604.0,0.0,0.0,True
+2023-06-01 00:00:00+08:00,4.150000095367432,4.199999809265137,4.130000114440918,4.130000114440918,3.535096556745409,195878156.0,0.0,0.0,True
+2023-06-02 00:00:00+08:00,4.159999847412109,4.230000019073486,4.139999866485596,4.199999809265137,3.5950132181704597,238106726.0,0.0,0.0,True
+2023-06-05 00:00:00+08:00,4.190000057220459,4.289999961853027,4.179999828338623,4.269999980926514,3.6549303232895243,154128851.0,0.0,0.0,True
+2023-06-06 00:00:00+08:00,4.269999980926514,4.340000152587891,4.239999771118164,4.269999980926514,3.6549303232895243,138382474.0,0.0,0.0,True
+2023-06-07 00:00:00+08:00,4.269999980926514,4.329999923706055,4.269999980926514,4.300000190734863,3.6806091143186954,138165536.0,0.0,0.0,True
+2023-06-08 00:00:00+08:00,4.329999923706055,4.369999885559082,4.300000190734863,4.340000152587891,3.7148474284085884,143479250.0,0.0,0.0,True
+2023-06-09 00:00:00+08:00,4.340000152587891,4.380000114440918,4.320000171661377,4.340000152587891,3.7148474284085884,115975825.0,0.0,0.0,True
+2023-06-12 00:00:00+08:00,4.329999923706055,4.360000133514404,4.289999961853027,4.329999923706055,3.70628768350086,181527647.0,0.0,0.0,True
+2023-06-13 00:00:00+08:00,4.320000171661377,4.329999923706055,4.230000019073486,4.25,3.637811277168081,326274159.0,0.0,0.0,True
+2023-06-14 00:00:00+08:00,4.260000228881836,4.260000228881836,4.130000114440918,4.150000095367432,3.552215824713859,442669757.0,0.0,0.0,True
+2023-06-15 00:00:00+08:00,4.199999809265137,4.199999809265137,4.110000133514404,4.170000076293945,3.569334870835302,277010186.0,0.0,0.0,True
+2023-06-16 00:00:00+08:00,4.150000095367432,4.210000038146973,4.150000095367432,4.210000038146973,3.603572963078188,328021658.0,0.0,0.0,True
+2023-06-19 00:00:00+08:00,4.190000057220459,4.210000038146973,4.150000095367432,4.179999828338623,3.577894172049017,192042607.0,0.0,0.0,True
+2023-06-20 00:00:00+08:00,4.170000076293945,4.179999828338623,4.119999885559082,4.170000076293945,3.569334870835302,235233878.0,0.0,0.0,True
+2023-06-21 00:00:00+08:00,4.150000095367432,4.199999809265137,4.139999866485596,4.159999847412109,3.5607751259275737,241636902.0,0.0,0.0,True
+2023-06-23 00:00:00+08:00,4.170000076293945,4.179999828338623,4.119999885559082,4.130000114440918,3.535096556745409,179933946.0,0.0,0.0,True
+2023-06-26 00:00:00+08:00,4.150000095367432,4.150000095367432,4.079999923706055,4.110000133514404,3.517977510623966,266470090.0,0.0,0.0,True
+2023-06-27 00:00:00+08:00,4.099999904632568,4.159999847412109,4.090000152587891,4.150000095367432,3.552215824713859,228143854.0,0.0,0.0,True
+2023-06-28 00:00:00+08:00,4.130000114440918,4.179999828338623,4.119999885559082,4.159999847412109,3.5607751259275737,180586497.0,0.0,0.0,True
+2023-06-29 00:00:00+08:00,4.159999847412109,4.179999828338623,4.130000114440918,4.159999847412109,3.5607751259275737,184805600.0,0.0,0.0,True
+2023-06-30 00:00:00+08:00,4.170000076293945,4.21999979019165,4.159999847412109,4.179999828338623,3.577894172049017,218725448.0,0.0,0.0,True
+2023-07-03 00:00:00+08:00,4.199999809265137,4.269999980926514,4.190000057220459,4.239999771118164,3.6292515322603527,309192456.0,0.0,0.0,True
+2023-07-04 00:00:00+08:00,4.230000019073486,4.269999980926514,4.159999847412109,4.190000057220459,3.586453916956745,294729733.0,0.0,0.0,True
+2023-07-05 00:00:00+08:00,4.170000076293945,4.179999828338623,4.099999904632568,4.110000133514404,3.517977510623966,316065085.0,0.0,0.0,True
+2023-07-06 00:00:00+08:00,3.7799999713897705,3.7899999618530273,3.640000104904175,3.6600000858306885,3.405607342927319,483351531.0,0.329236,0.0,True
+2023-07-07 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.5999999046325684,3.609999895095825,3.359082476063615,344014894.0,0.0,0.0,True
+2023-07-10 00:00:00+08:00,3.619999885559082,3.6600000858306885,3.559999942779541,3.5899999141693115,3.3404726180569364,263135021.0,0.0,0.0,True
+2023-07-11 00:00:00+08:00,3.630000114440918,3.640000104904175,3.569999933242798,3.5999999046325684,3.3497775470602758,290916418.0,0.0,0.0,True
+2023-07-12 00:00:00+08:00,3.630000114440918,3.640000104904175,3.5799999237060547,3.5999999046325684,3.3497775470602758,251835089.0,0.0,0.0,True
+2023-07-13 00:00:00+08:00,3.609999895095825,3.6500000953674316,3.5899999141693115,3.619999885559082,3.3683874050669544,243505182.0,0.0,0.0,True
+2023-07-14 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.630000114440918,3.6600000858306885,3.405607342927319,258981289.0,0.0,0.0,True
+2023-07-18 00:00:00+08:00,3.6600000858306885,3.6600000858306885,3.549999952316284,3.5799999237060547,3.331167689053597,273570216.0,0.0,0.0,True
+2023-07-19 00:00:00+08:00,3.549999952316284,3.619999885559082,3.5399999618530273,3.5899999141693115,3.3404726180569364,158493423.0,0.0,0.0,True
+2023-07-20 00:00:00+08:00,3.619999885559082,3.6600000858306885,3.5999999046325684,3.609999895095825,3.359082476063615,124194456.0,0.0,0.0,True
+2023-07-21 00:00:00+08:00,3.640000104904175,3.680000066757202,3.630000114440918,3.6600000858306885,3.405607342927319,122860627.0,0.0,0.0,True
+2023-07-24 00:00:00+08:00,3.630000114440918,3.6600000858306885,3.5799999237060547,3.5899999141693115,3.3404726180569364,165661469.0,0.0,0.0,True
+2023-07-25 00:00:00+08:00,3.609999895095825,3.7300000190734863,3.609999895095825,3.690000057220459,3.433522129937337,233245325.0,0.0,0.0,True
+2023-07-26 00:00:00+08:00,3.690000057220459,3.7300000190734863,3.630000114440918,3.6500000953674316,3.3963024139239795,174178400.0,0.0,0.0,True
+2023-07-27 00:00:00+08:00,3.6600000858306885,3.7300000190734863,3.6500000953674316,3.700000047683716,3.442827058940676,244815663.0,0.0,0.0,True
+2023-07-28 00:00:00+08:00,3.680000066757202,3.759999990463257,3.6700000762939453,3.740000009536743,3.480046774954034,231213125.0,0.0,0.0,True
+2023-07-31 00:00:00+08:00,3.75,3.859999895095825,3.740000009536743,3.799999952316284,3.53587634897407,341189678.0,0.0,0.0,True
+2023-08-01 00:00:00+08:00,3.819999933242798,3.859999895095825,3.7699999809265137,3.7799999713897705,3.5172664909673914,190142810.0,0.0,0.0,True
+2023-08-02 00:00:00+08:00,3.759999990463257,3.7799999713897705,3.6600000858306885,3.6700000762939453,3.414912271930658,288581439.0,0.0,0.0,True
+2023-08-03 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.630000114440918,3.6500000953674316,3.3963024139239795,292039499.0,0.0,0.0,True
+2023-08-04 00:00:00+08:00,3.680000066757202,3.7300000190734863,3.630000114440918,3.640000104904175,3.38699748492064,195330853.0,0.0,0.0,True
+2023-08-07 00:00:00+08:00,3.640000104904175,3.6600000858306885,3.619999885559082,3.640000104904175,3.38699748492064,151992015.0,0.0,0.0,True
+2023-08-08 00:00:00+08:00,3.619999885559082,3.630000114440918,3.5799999237060547,3.5999999046325684,3.3497775470602758,226116681.0,0.0,0.0,True
+2023-08-09 00:00:00+08:00,3.5799999237060547,3.619999885559082,3.559999942779541,3.619999885559082,3.3683874050669544,194636023.0,0.0,0.0,True
+2023-08-10 00:00:00+08:00,3.569999933242798,3.630000114440918,3.559999942779541,3.5999999046325684,3.3497775470602758,257523027.0,0.0,0.0,True
+2023-08-11 00:00:00+08:00,3.5899999141693115,3.5899999141693115,3.5299999713897705,3.569999933242798,3.3218627600502577,260620282.0,0.0,0.0,True
+2023-08-14 00:00:00+08:00,3.5199999809265137,3.5299999713897705,3.4600000381469727,3.5,3.256728257026882,308586690.0,0.0,0.0,True
+2023-08-15 00:00:00+08:00,3.4800000190734863,3.509999990463257,3.4600000381469727,3.4800000190734863,3.238118399020203,206833725.0,0.0,0.0,True
+2023-08-16 00:00:00+08:00,3.450000047683716,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.1822888250001666,234260976.0,0.0,0.0,True
+2023-08-17 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.359999895095825,3.4200000762939453,3.1822888250001666,313019294.0,0.0,0.0,True
+2023-08-18 00:00:00+08:00,3.430000066757202,3.5,3.4000000953674316,3.4100000858306885,3.1729838959968273,310788020.0,0.0,0.0,True
+2023-08-21 00:00:00+08:00,3.4000000953674316,3.4000000953674316,3.3499999046325684,3.359999895095825,3.1264590291331236,278392065.0,0.0,0.0,True
+2023-08-22 00:00:00+08:00,3.359999895095825,3.450000047683716,3.359999895095825,3.4000000953674316,3.163678966993488,312832612.0,0.0,0.0,True
+2023-08-23 00:00:00+08:00,3.390000104904175,3.4600000381469727,3.390000104904175,3.4200000762939453,3.1822888250001666,229353234.0,0.0,0.0,True
+2023-08-24 00:00:00+08:00,3.4200000762939453,3.4700000286102295,3.4100000858306885,3.450000047683716,3.2102036120101847,216303897.0,0.0,0.0,True
+2023-08-25 00:00:00+08:00,3.450000047683716,3.5299999713897705,3.450000047683716,3.4600000381469727,3.219508541013524,207713213.0,0.0,0.0,True
+2023-08-28 00:00:00+08:00,3.569999933242798,3.5899999141693115,3.509999990463257,3.509999990463257,3.266033186030221,244114203.0,0.0,0.0,True
+2023-08-29 00:00:00+08:00,3.549999952316284,3.619999885559082,3.5299999713897705,3.5899999141693115,3.3404726180569364,346986717.0,0.0,0.0,True
+2023-08-30 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.559999942779541,3.569999933242798,3.3218627600502577,336774337.0,0.0,0.0,True
+2023-08-31 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.559999942779541,3.5999999046325684,3.3497775470602758,817327216.0,0.0,0.0,True
+2023-09-04 00:00:00+08:00,3.609999895095825,3.7699999809265137,3.609999895095825,3.7300000190734863,3.4707418459506947,629620119.0,0.0,0.0,True
+2023-09-05 00:00:00+08:00,3.700000047683716,3.75,3.6700000762939453,3.680000066757202,3.4242172009339975,252233724.0,0.0,0.0,True
+2023-09-06 00:00:00+08:00,3.6600000858306885,3.759999990463257,3.6500000953674316,3.740000009536743,3.480046774954034,307058008.0,0.0,0.0,True
+2023-09-07 00:00:00+08:00,3.740000009536743,3.799999952316284,3.7100000381469727,3.7699999809265137,3.507961561964052,356783232.0,0.0,0.0,True
+2023-09-11 00:00:00+08:00,3.7200000286102295,3.7799999713897705,3.690000057220459,3.75,3.4893517039573734,308247176.0,0.0,0.0,True
+2023-09-12 00:00:00+08:00,3.75,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.507961561964052,180754456.0,0.0,0.0,True
+2023-09-13 00:00:00+08:00,3.7799999713897705,3.799999952316284,3.7200000286102295,3.75,3.4893517039573734,295869721.0,0.0,0.0,True
+2023-09-14 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.759999990463257,3.7899999618530273,3.5265714199707308,274404409.0,0.0,0.0,True
+2023-09-15 00:00:00+08:00,3.809999942779541,3.859999895095825,3.7899999618530273,3.799999952316284,3.53587634897407,366935288.0,0.0,0.0,True
+2023-09-18 00:00:00+08:00,3.7699999809265137,3.7799999713897705,3.7200000286102295,3.75,3.4893517039573734,221671313.0,0.0,0.0,True
+2023-09-19 00:00:00+08:00,3.75,3.819999933242798,3.740000009536743,3.819999933242798,3.5544862069807492,269533597.0,0.0,0.0,True
+2023-09-20 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.799999952316284,3.799999952316284,3.53587634897407,230980912.0,0.0,0.0,True
+2023-09-21 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.7300000190734863,3.759999990463257,3.4986566329607127,348696431.0,0.0,0.0,True
+2023-09-22 00:00:00+08:00,3.740000009536743,3.809999942779541,3.740000009536743,3.809999942779541,3.54518127797741,245368556.0,0.0,0.0,True
+2023-09-25 00:00:00+08:00,3.799999952316284,3.8299999237060547,3.740000009536743,3.75,3.4893517039573734,225999218.0,0.0,0.0,True
+2023-09-26 00:00:00+08:00,3.7300000190734863,3.7899999618530273,3.680000066757202,3.700000047683716,3.442827058940676,231317116.0,0.0,0.0,True
+2023-09-27 00:00:00+08:00,3.7200000286102295,3.7699999809265137,3.700000047683716,3.740000009536743,3.480046774954034,166651605.0,0.0,0.0,True
+2023-09-28 00:00:00+08:00,3.7300000190734863,3.75,3.700000047683716,3.700000047683716,3.442827058940676,256509231.0,0.0,0.0,True
+2023-09-29 00:00:00+08:00,3.700000047683716,3.809999942779541,3.700000047683716,3.7699999809265137,3.507961561964052,233478337.0,0.0,0.0,True
+2023-10-03 00:00:00+08:00,3.7300000190734863,3.7300000190734863,3.569999933242798,3.5899999141693115,3.3404726180569364,295613538.0,0.0,0.0,True
+2023-10-04 00:00:00+08:00,3.569999933242798,3.630000114440918,3.5399999618530273,3.609999895095825,3.359082476063615,180928145.0,0.0,0.0,True
+2023-10-05 00:00:00+08:00,3.630000114440918,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.3497775470602758,137405790.0,0.0,0.0,True
+2023-10-06 00:00:00+08:00,3.6500000953674316,3.7100000381469727,3.640000104904175,3.6600000858306885,3.405607342927319,137863261.0,0.0,0.0,True
+2023-10-09 00:00:00+08:00,3.690000057220459,3.7200000286102295,3.6700000762939453,3.680000066757202,3.4242172009339975,105503037.0,0.0,0.0,True
+2023-10-10 00:00:00+08:00,3.7300000190734863,3.7799999713897705,3.700000047683716,3.7100000381469727,3.452131987944016,124645952.0,0.0,0.0,True
+2023-10-11 00:00:00+08:00,3.7699999809265137,3.7699999809265137,3.7300000190734863,3.740000009536743,3.480046774954034,175540685.0,0.0,0.0,True
+2023-10-12 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.819999933242798,3.9200000762939453,3.6475357188611497,675968330.0,0.0,0.0,True
+2023-10-13 00:00:00+08:00,3.9000000953674316,3.9100000858306885,3.8499999046325684,3.8499999046325684,3.5824009939907673,250344063.0,0.0,0.0,True
+2023-10-16 00:00:00+08:00,3.8499999046325684,3.9000000953674316,3.819999933242798,3.8499999046325684,3.5824009939907673,171560136.0,0.0,0.0,True
+2023-10-17 00:00:00+08:00,3.869999885559082,3.940000057220459,3.8399999141693115,3.9100000858306885,3.6382307898578103,241303688.0,0.0,0.0,True
+2023-10-18 00:00:00+08:00,3.9100000858306885,3.940000057220459,3.869999885559082,3.880000114440918,3.6103160028477923,182110047.0,0.0,0.0,True
+2023-10-19 00:00:00+08:00,3.819999933242798,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.5265714199707308,193820232.0,0.0,0.0,True
+2023-10-20 00:00:00+08:00,3.7699999809265137,3.8299999237060547,3.75,3.759999990463257,3.4986566329607127,163210066.0,0.0,0.0,True
+2023-10-24 00:00:00+08:00,3.7200000286102295,3.7699999809265137,3.7100000381469727,3.740000009536743,3.480046774954034,190336656.0,0.0,0.0,True
+2023-10-25 00:00:00+08:00,3.8399999141693115,3.8499999046325684,3.75,3.7699999809265137,3.507961561964052,216824013.0,0.0,0.0,True
+2023-10-26 00:00:00+08:00,3.799999952316284,3.819999933242798,3.759999990463257,3.799999952316284,3.53587634897407,134917498.0,0.0,0.0,True
+2023-10-27 00:00:00+08:00,3.8399999141693115,3.9000000953674316,3.809999942779541,3.8499999046325684,3.5824009939907673,226052377.0,0.0,0.0,True
+2023-10-30 00:00:00+08:00,3.8499999046325684,3.859999895095825,3.680000066757202,3.740000009536743,3.480046774954034,286400692.0,0.0,0.0,True
+2023-10-31 00:00:00+08:00,3.740000009536743,3.7799999713897705,3.7100000381469727,3.759999990463257,3.4986566329607127,206277198.0,0.0,0.0,True
+2023-11-01 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.75,3.799999952316284,3.53587634897407,153678182.0,0.0,0.0,True
+2023-11-02 00:00:00+08:00,3.799999952316284,3.8499999046325684,3.75,3.7799999713897705,3.5172664909673914,191144882.0,0.0,0.0,True
+2023-11-03 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.7799999713897705,3.809999942779541,3.54518127797741,156922242.0,0.0,0.0,True
+2023-11-06 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.5265714199707308,202473003.0,0.0,0.0,True
+2023-11-07 00:00:00+08:00,3.759999990463257,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.4707418459506947,190605813.0,0.0,0.0,True
+2023-11-08 00:00:00+08:00,3.7699999809265137,3.7699999809265137,3.700000047683716,3.7100000381469727,3.452131987944016,139666955.0,0.0,0.0,True
+2023-11-09 00:00:00+08:00,3.700000047683716,3.7300000190734863,3.700000047683716,3.7100000381469727,3.452131987944016,71881453.0,0.0,0.0,True
+2023-11-10 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.6700000762939453,3.680000066757202,3.4242172009339975,128215976.0,0.0,0.0,True
+2023-11-13 00:00:00+08:00,3.690000057220459,3.7300000190734863,3.640000104904175,3.7200000286102295,3.4614369169473553,146968935.0,0.0,0.0,True
+2023-11-14 00:00:00+08:00,3.740000009536743,3.7699999809265137,3.7200000286102295,3.740000009536743,3.480046774954034,155959721.0,0.0,0.0,True
+2023-11-15 00:00:00+08:00,3.809999942779541,3.880000114440918,3.7799999713897705,3.859999895095825,3.5917059229941066,260901823.0,0.0,0.0,True
+2023-11-16 00:00:00+08:00,3.869999885559082,3.869999885559082,3.7899999618530273,3.819999933242798,3.5544862069807492,96949779.0,0.0,0.0,True
+2023-11-17 00:00:00+08:00,3.7799999713897705,3.809999942779541,3.7300000190734863,3.75,3.4893517039573734,156398933.0,0.0,0.0,True
+2023-11-20 00:00:00+08:00,3.7799999713897705,3.8299999237060547,3.759999990463257,3.8299999237060547,3.5637911359840886,143975679.0,0.0,0.0,True
+2023-11-21 00:00:00+08:00,3.869999885559082,3.890000104904175,3.7799999713897705,3.7899999618530273,3.5265714199707308,158102559.0,0.0,0.0,True
+2023-11-22 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.759999990463257,3.799999952316284,3.53587634897407,60718192.0,0.0,0.0,True
+2023-11-23 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.759999990463257,3.8499999046325684,3.5824009939907673,115217596.0,0.0,0.0,True
+2023-11-24 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.5265714199707308,93281480.0,0.0,0.0,True
+2023-11-27 00:00:00+08:00,3.819999933242798,3.819999933242798,3.740000009536743,3.7799999713897705,3.5172664909673914,130065350.0,0.0,0.0,True
+2023-11-28 00:00:00+08:00,3.799999952316284,3.799999952316284,3.740000009536743,3.759999990463257,3.4986566329607127,113725337.0,0.0,0.0,True
+2023-11-29 00:00:00+08:00,3.7799999713897705,3.7899999618530273,3.680000066757202,3.7200000286102295,3.4614369169473553,226633574.0,0.0,0.0,True
+2023-11-30 00:00:00+08:00,3.740000009536743,3.75,3.700000047683716,3.740000009536743,3.480046774954034,267272719.0,0.0,0.0,True
+2023-12-01 00:00:00+08:00,3.7200000286102295,3.759999990463257,3.680000066757202,3.690000057220459,3.433522129937337,159742141.0,0.0,0.0,True
+2023-12-04 00:00:00+08:00,3.740000009536743,3.75,3.690000057220459,3.690000057220459,3.433522129937337,199824961.0,0.0,0.0,True
+2023-12-05 00:00:00+08:00,3.7100000381469727,3.7100000381469727,3.609999895095825,3.630000114440918,3.3776925559173008,274505556.0,0.0,0.0,True
+2023-12-06 00:00:00+08:00,3.640000104904175,3.6600000858306885,3.609999895095825,3.640000104904175,3.38699748492064,164730514.0,0.0,0.0,True
+2023-12-07 00:00:00+08:00,3.630000114440918,3.6500000953674316,3.5999999046325684,3.640000104904175,3.38699748492064,123750268.0,0.0,0.0,True
+2023-12-08 00:00:00+08:00,3.6700000762939453,3.680000066757202,3.5899999141693115,3.630000114440918,3.3776925559173008,210592613.0,0.0,0.0,True
+2023-12-11 00:00:00+08:00,3.5899999141693115,3.619999885559082,3.5199999809265137,3.609999895095825,3.359082476063615,326769186.0,0.0,0.0,True
+2023-12-12 00:00:00+08:00,3.609999895095825,3.6700000762939453,3.5999999046325684,3.6500000953674316,3.3963024139239795,262302427.0,0.0,0.0,True
+2023-12-13 00:00:00+08:00,3.6500000953674316,3.690000057220459,3.630000114440918,3.680000066757202,3.4242172009339975,187744171.0,0.0,0.0,True
+2023-12-14 00:00:00+08:00,3.7100000381469727,3.740000009536743,3.640000104904175,3.680000066757202,3.4242172009339975,245663930.0,0.0,0.0,True
+2023-12-15 00:00:00+08:00,3.7200000286102295,3.759999990463257,3.680000066757202,3.700000047683716,3.442827058940676,390760942.0,0.0,0.0,True
+2023-12-18 00:00:00+08:00,3.690000057220459,3.7100000381469727,3.6600000858306885,3.690000057220459,3.433522129937337,108207962.0,0.0,0.0,True
+2023-12-19 00:00:00+08:00,3.6600000858306885,3.700000047683716,3.640000104904175,3.6700000762939453,3.414912271930658,97469500.0,0.0,0.0,True
+2023-12-20 00:00:00+08:00,3.690000057220459,3.690000057220459,3.619999885559082,3.6500000953674316,3.3963024139239795,188953599.0,0.0,0.0,True
+2023-12-21 00:00:00+08:00,3.619999885559082,3.700000047683716,3.619999885559082,3.680000066757202,3.4242172009339975,123393447.0,0.0,0.0,True
+2023-12-22 00:00:00+08:00,3.700000047683716,3.7300000190734863,3.6700000762939453,3.680000066757202,3.4242172009339975,177408320.0,0.0,0.0,True
+2023-12-27 00:00:00+08:00,3.700000047683716,3.759999990463257,3.680000066757202,3.740000009536743,3.480046774954034,226712895.0,0.0,0.0,True
+2023-12-28 00:00:00+08:00,3.740000009536743,3.809999942779541,3.7300000190734863,3.7799999713897705,3.5172664909673914,189710209.0,0.0,0.0,True
+2023-12-29 00:00:00+08:00,3.7899999618530273,3.8299999237060547,3.7799999713897705,3.819999933242798,3.5544862069807492,142535264.0,0.0,0.0,True
+2024-01-02 00:00:00+08:00,3.8399999141693115,3.8399999141693115,3.7200000286102295,3.740000009536743,3.480046774954034,195715603.0,0.0,0.0,True
+2024-01-03 00:00:00+08:00,3.7100000381469727,3.759999990463257,3.7100000381469727,3.740000009536743,3.480046774954034,106480528.0,0.0,0.0,True
+2024-01-04 00:00:00+08:00,3.759999990463257,3.799999952316284,3.7300000190734863,3.7799999713897705,3.5172664909673914,208328871.0,0.0,0.0,True
+2024-01-05 00:00:00+08:00,3.7799999713897705,3.8299999237060547,3.7300000190734863,3.75,3.4893517039573734,270256306.0,0.0,0.0,True
+2024-01-08 00:00:00+08:00,3.75,3.7799999713897705,3.6600000858306885,3.680000066757202,3.4242172009339975,279114999.0,0.0,0.0,True
+2024-01-09 00:00:00+08:00,3.680000066757202,3.7100000381469727,3.6500000953674316,3.680000066757202,3.4242172009339975,172987783.0,0.0,0.0,True
+2024-01-10 00:00:00+08:00,3.6700000762939453,3.7100000381469727,3.6500000953674316,3.680000066757202,3.4242172009339975,181918519.0,0.0,0.0,True
+2024-01-11 00:00:00+08:00,3.680000066757202,3.7200000286102295,3.6500000953674316,3.680000066757202,3.4242172009339975,167408254.0,0.0,0.0,True
+2024-01-12 00:00:00+08:00,3.6700000762939453,3.7100000381469727,3.6600000858306885,3.690000057220459,3.433522129937337,98085190.0,0.0,0.0,True
+2024-01-15 00:00:00+08:00,3.700000047683716,3.7100000381469727,3.6700000762939453,3.700000047683716,3.442827058940676,77810606.0,0.0,0.0,True
+2024-01-16 00:00:00+08:00,3.680000066757202,3.7100000381469727,3.630000114440918,3.640000104904175,3.38699748492064,209104452.0,0.0,0.0,True
+2024-01-17 00:00:00+08:00,3.630000114440918,3.640000104904175,3.5299999713897705,3.549999952316284,3.3032529020435786,374776282.0,0.0,0.0,True
+2024-01-18 00:00:00+08:00,3.559999942779541,3.5799999237060547,3.5299999713897705,3.569999933242798,3.3218627600502577,279566330.0,0.0,0.0,True
+2024-01-19 00:00:00+08:00,3.5799999237060547,3.619999885559082,3.549999952316284,3.5899999141693115,3.3404726180569364,211407811.0,0.0,0.0,True
+2024-01-22 00:00:00+08:00,3.5999999046325684,3.609999895095825,3.509999990463257,3.5399999618530273,3.2939479730402392,231495995.0,0.0,0.0,True
+2024-01-23 00:00:00+08:00,3.5299999713897705,3.640000104904175,3.5199999809265137,3.609999895095825,3.359082476063615,234767946.0,0.0,0.0,True
+2024-01-24 00:00:00+08:00,3.609999895095825,3.759999990463257,3.609999895095825,3.740000009536743,3.480046774954034,431565592.0,0.0,0.0,True
+2024-01-25 00:00:00+08:00,3.740000009536743,3.8399999141693115,3.700000047683716,3.8299999237060547,3.5637911359840886,490972859.0,0.0,0.0,True
+2024-01-26 00:00:00+08:00,3.819999933242798,3.859999895095825,3.809999942779541,3.819999933242798,3.5544862069807492,264403292.0,0.0,0.0,True
+2024-01-29 00:00:00+08:00,3.819999933242798,3.890000104904175,3.809999942779541,3.859999895095825,3.5917059229941066,301165078.0,0.0,0.0,True
+2024-01-30 00:00:00+08:00,3.8299999237060547,3.8499999046325684,3.7899999618530273,3.809999942779541,3.54518127797741,227981489.0,0.0,0.0,True
+2024-01-31 00:00:00+08:00,3.809999942779541,3.8299999237060547,3.759999990463257,3.819999933242798,3.5544862069807492,248660671.0,0.0,0.0,True
+2024-02-01 00:00:00+08:00,3.819999933242798,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.5265714199707308,202592840.0,0.0,0.0,True
+2024-02-02 00:00:00+08:00,3.799999952316284,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.5265714199707308,154637396.0,0.0,0.0,True
+2024-02-05 00:00:00+08:00,3.7699999809265137,3.819999933242798,3.759999990463257,3.799999952316284,3.53587634897407,174185125.0,0.0,0.0,True
+2024-02-06 00:00:00+08:00,3.7899999618530273,3.940000057220459,3.7899999618530273,3.9200000762939453,3.6475357188611497,295401124.0,0.0,0.0,True
+2024-02-07 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.869999885559082,3.890000104904175,3.6196209318511317,258681088.0,0.0,0.0,True
+2024-02-08 00:00:00+08:00,3.890000104904175,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.5824009939907673,149952865.0,0.0,0.0,True
+2024-02-09 00:00:00+08:00,3.799999952316284,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.5637911359840886,43789521.0,0.0,0.0,True
+2024-02-14 00:00:00+08:00,3.7799999713897705,3.880000114440918,3.75,3.859999895095825,3.5917059229941066,87229443.0,0.0,0.0,True
+2024-02-15 00:00:00+08:00,3.8399999141693115,3.9100000858306885,3.8299999237060547,3.890000104904175,3.6196209318511317,76124014.0,0.0,0.0,True
+2024-02-16 00:00:00+08:00,3.890000104904175,3.940000057220459,3.869999885559082,3.930000066757202,3.656840647864489,124046262.0,0.0,0.0,True
+2024-02-19 00:00:00+08:00,3.940000057220459,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.6475357188611497,129179934.0,0.0,0.0,True
+2024-02-20 00:00:00+08:00,3.930000066757202,3.9800000190734863,3.9200000762939453,3.9800000190734863,3.703365292881186,146061157.0,0.0,0.0,True
+2024-02-21 00:00:00+08:00,3.990000009536743,4.159999847412109,3.9700000286102295,4.070000171661377,3.7871098757582473,473060462.0,0.0,0.0,True
+2024-02-22 00:00:00+08:00,4.059999942779541,4.110000133514404,4.039999961853027,4.099999904632568,3.815024440921259,211209589.0,0.0,0.0,True
+2024-02-23 00:00:00+08:00,4.090000152587891,4.179999828338623,4.079999923706055,4.139999866485596,3.852244156934616,323870350.0,0.0,0.0,True
+2024-02-26 00:00:00+08:00,4.150000095367432,4.159999847412109,4.050000190734863,4.079999923706055,3.79641458291458,262309468.0,0.0,0.0,True
+2024-02-27 00:00:00+08:00,4.070000171661377,4.119999885559082,4.050000190734863,4.099999904632568,3.815024440921259,176141560.0,0.0,0.0,True
+2024-02-28 00:00:00+08:00,4.099999904632568,4.119999885559082,4.039999961853027,4.059999942779541,3.7778047249079014,179704568.0,0.0,0.0,True
+2024-02-29 00:00:00+08:00,4.039999961853027,4.090000152587891,4.039999961853027,4.039999961853027,3.7591948669012223,190343656.0,0.0,0.0,True
+2024-03-01 00:00:00+08:00,4.019999980926514,4.079999923706055,3.9700000286102295,4.050000190734863,3.7685000177515686,282167874.0,0.0,0.0,True
+2024-03-04 00:00:00+08:00,4.039999961853027,4.050000190734863,3.990000009536743,4.019999980926514,3.7405850088945436,204903610.0,0.0,0.0,True
+2024-03-05 00:00:00+08:00,3.9800000190734863,4.059999942779541,3.950000047683716,3.990000009536743,3.7126702218845256,249784197.0,0.0,0.0,True
+2024-03-06 00:00:00+08:00,4.010000228881836,4.059999942779541,3.9800000190734863,4.03000020980835,3.74989015974489,270589633.0,0.0,0.0,True
+2024-03-07 00:00:00+08:00,4.03000020980835,4.090000152587891,4.0,4.03000020980835,3.74989015974489,165980033.0,0.0,0.0,True
+2024-03-08 00:00:00+08:00,4.039999961853027,4.099999904632568,4.019999980926514,4.050000190734863,3.7685000177515686,292329286.0,0.0,0.0,True
+2024-03-11 00:00:00+08:00,4.050000190734863,4.110000133514404,4.03000020980835,4.059999942779541,3.7778047249079014,237514321.0,0.0,0.0,True
+2024-03-12 00:00:00+08:00,4.059999942779541,4.119999885559082,4.019999980926514,4.110000133514404,3.824329591771605,316667017.0,0.0,0.0,True
+2024-03-13 00:00:00+08:00,4.070000171661377,4.090000152587891,4.019999980926514,4.039999961853027,3.7591948669012223,301063056.0,0.0,0.0,True
+2024-03-14 00:00:00+08:00,4.010000228881836,4.059999942779541,4.0,4.019999980926514,3.7405850088945436,217437653.0,0.0,0.0,True
+2024-03-15 00:00:00+08:00,4.0,4.010000228881836,3.940000057220459,3.9800000190734863,3.703365292881186,355675188.0,0.0,0.0,True
+2024-03-18 00:00:00+08:00,3.990000009536743,4.0,3.940000057220459,3.9600000381469727,3.6847554348745075,209805618.0,0.0,0.0,True
+2024-03-19 00:00:00+08:00,3.950000047683716,3.950000047683716,3.9000000953674316,3.9200000762939453,3.6475357188611497,218938960.0,0.0,0.0,True
+2024-03-20 00:00:00+08:00,3.9200000762939453,3.930000066757202,3.890000104904175,3.9100000858306885,3.6382307898578103,200274220.0,0.0,0.0,True
+2024-03-21 00:00:00+08:00,3.950000047683716,4.0,3.940000057220459,3.9800000190734863,3.703365292881186,315161464.0,0.0,0.0,True
+2024-03-22 00:00:00+08:00,3.990000009536743,3.990000009536743,3.9100000858306885,3.9600000381469727,3.6847554348745075,191270677.0,0.0,0.0,True
+2024-03-25 00:00:00+08:00,3.9600000381469727,3.9800000190734863,3.9200000762939453,3.950000047683716,3.6754505058711677,184108533.0,0.0,0.0,True
+2024-03-26 00:00:00+08:00,3.990000009536743,4.059999942779541,3.9700000286102295,4.0,3.721975150887865,230414252.0,0.0,0.0,True
+2024-03-27 00:00:00+08:00,4.0,4.019999980926514,3.9600000381469727,3.9700000286102295,3.694060363877847,211898473.0,0.0,0.0,True
+2024-03-28 00:00:00+08:00,3.9700000286102295,3.9800000190734863,3.869999885559082,3.940000057220459,3.6661455768678284,295388883.0,0.0,0.0,True
+2024-04-02 00:00:00+08:00,3.9800000190734863,4.070000171661377,3.9700000286102295,4.03000020980835,3.74989015974489,301807183.0,0.0,0.0,True
+2024-04-03 00:00:00+08:00,4.019999980926514,4.050000190734863,4.0,4.010000228881836,3.7312803017382112,232543947.0,0.0,0.0,True
+2024-04-05 00:00:00+08:00,4.019999980926514,4.03000020980835,3.930000066757202,3.9700000286102295,3.694060363877847,102636289.0,0.0,0.0,True
+2024-04-08 00:00:00+08:00,3.9600000381469727,4.050000190734863,3.940000057220459,4.019999980926514,3.7405850088945436,193418098.0,0.0,0.0,True
+2024-04-09 00:00:00+08:00,4.039999961853027,4.070000171661377,4.010000228881836,4.019999980926514,3.7405850088945436,181693799.0,0.0,0.0,True
+2024-04-10 00:00:00+08:00,4.039999961853027,4.079999923706055,4.019999980926514,4.079999923706055,3.79641458291458,203179579.0,0.0,0.0,True
+2024-04-11 00:00:00+08:00,4.019999980926514,4.079999923706055,4.010000228881836,4.070000171661377,3.7871098757582473,197888440.0,0.0,0.0,True
+2024-04-12 00:00:00+08:00,4.039999961853027,4.059999942779541,3.990000009536743,3.990000009536743,3.7126702218845256,252604582.0,0.0,0.0,True
+2024-04-15 00:00:00+08:00,3.950000047683716,4.059999942779541,3.950000047683716,4.03000020980835,3.74989015974489,240871327.0,0.0,0.0,True
+2024-04-16 00:00:00+08:00,3.9800000190734863,4.03000020980835,3.9700000286102295,4.0,3.721975150887865,253900115.0,0.0,0.0,True
+2024-04-17 00:00:00+08:00,4.0,4.050000190734863,3.9800000190734863,4.019999980926514,3.7405850088945436,217393787.0,0.0,0.0,True
+2024-04-18 00:00:00+08:00,4.019999980926514,4.150000095367432,4.010000228881836,4.110000133514404,3.824329591771605,418569269.0,0.0,0.0,True
+2024-04-19 00:00:00+08:00,4.090000152587891,4.119999885559082,4.059999942779541,4.110000133514404,3.824329591771605,285009804.0,0.0,0.0,True
+2024-04-22 00:00:00+08:00,4.170000076293945,4.21999979019165,4.090000152587891,4.099999904632568,3.815024440921259,248674905.0,0.0,0.0,True
+2024-04-23 00:00:00+08:00,4.099999904632568,4.150000095367432,4.090000152587891,4.119999885559082,3.8336342989279375,227687586.0,0.0,0.0,True
+2024-04-24 00:00:00+08:00,4.119999885559082,4.150000095367432,4.090000152587891,4.139999866485596,3.852244156934616,225338393.0,0.0,0.0,True
+2024-04-25 00:00:00+08:00,4.130000114440918,4.190000057220459,4.130000114440918,4.170000076293945,3.880159165791641,256634656.0,0.0,0.0,True
+2024-04-26 00:00:00+08:00,4.170000076293945,4.199999809265137,4.150000095367432,4.150000095367432,3.8615493077849625,286312006.0,0.0,0.0,True
+2024-04-29 00:00:00+08:00,4.150000095367432,4.230000019073486,4.110000133514404,4.199999809265137,3.9080737309546527,388564156.0,0.0,0.0,True
+2024-04-30 00:00:00+08:00,4.210000038146973,4.28000020980835,4.190000057220459,4.230000019073486,3.9359887398116777,411724311.0,0.0,0.0,True
+2024-05-02 00:00:00+08:00,4.230000019073486,4.260000228881836,4.210000038146973,4.230000019073486,3.9359887398116777,165136190.0,0.0,0.0,True
+2024-05-03 00:00:00+08:00,4.28000020980835,4.320000171661377,4.25,4.28000020980835,3.9825136066753815,207992630.0,0.0,0.0,True
+2024-05-06 00:00:00+08:00,4.28000020980835,4.320000171661377,4.239999771118164,4.289999961853027,3.991818313831714,270993309.0,0.0,0.0,True
+2024-05-07 00:00:00+08:00,4.289999961853027,4.320000171661377,4.269999980926514,4.309999942779541,4.0104281718383925,210201848.0,0.0,0.0,True
+2024-05-08 00:00:00+08:00,4.320000171661377,4.360000133514404,4.28000020980835,4.289999961853027,3.991818313831714,280763221.0,0.0,0.0,True
+2024-05-09 00:00:00+08:00,4.289999961853027,4.360000133514404,4.28000020980835,4.349999904632568,4.047647887851751,360910344.0,0.0,0.0,True
+2024-05-10 00:00:00+08:00,4.400000095367432,4.579999923706055,4.380000114440918,4.53000020980835,4.215137053605873,860787572.0,0.0,0.0,True
+2024-05-13 00:00:00+08:00,4.53000020980835,4.559999942779541,4.519999980926514,4.539999961853027,4.224441760762206,459943466.0,0.0,0.0,True
+2024-05-14 00:00:00+08:00,4.550000190734863,4.559999942779541,4.460000038146973,4.46999979019165,4.159307035891823,526434799.0,0.0,0.0,True
+2024-05-16 00:00:00+08:00,4.510000228881836,4.730000019073486,4.5,4.710000038146973,4.382625775665982,623474275.0,0.0,0.0,True
+2024-05-17 00:00:00+08:00,4.699999809265137,4.739999771118164,4.650000095367432,4.710000038146973,4.382625775665982,405564118.0,0.0,0.0,True
+2024-05-20 00:00:00+08:00,4.739999771118164,4.760000228881836,4.699999809265137,4.730000019073486,4.401235633672661,294145952.0,0.0,0.0,True
+2024-05-21 00:00:00+08:00,4.730000019073486,4.789999961853027,4.699999809265137,4.760000228881836,4.429150642529685,345750265.0,0.0,0.0,True
+2024-05-22 00:00:00+08:00,4.789999961853027,4.800000190734863,4.75,4.760000228881836,4.429150642529685,242197043.0,0.0,0.0,True
+2024-05-23 00:00:00+08:00,4.75,4.75,4.639999866485596,4.699999809265137,4.373320624815636,320067077.0,0.0,0.0,True
+2024-05-24 00:00:00+08:00,4.699999809265137,4.71999979019165,4.639999866485596,4.659999847412109,4.336100908802278,1061277721.0,0.0,0.0,True
+2024-05-27 00:00:00+08:00,4.679999828338623,4.75,4.639999866485596,4.659999847412109,4.336100908802278,351064395.0,0.0,0.0,True
+2024-05-28 00:00:00+08:00,4.650000095367432,4.699999809265137,4.619999885559082,4.639999866485596,4.317491050795599,249035695.0,0.0,0.0,True
+2024-05-29 00:00:00+08:00,4.619999885559082,4.639999866485596,4.519999980926514,4.550000190734863,4.233746911612552,400149121.0,0.0,0.0,True
+2024-05-30 00:00:00+08:00,4.53000020980835,4.559999942779541,4.460000038146973,4.46999979019165,4.159307035891823,433191511.0,0.0,0.0,True
+2024-05-31 00:00:00+08:00,4.510000228881836,4.590000152587891,4.420000076293945,4.420000076293945,4.112782612722133,659726549.0,0.0,0.0,True
+2024-06-03 00:00:00+08:00,4.46999979019165,4.519999980926514,4.449999809265137,4.46999979019165,4.159307035891823,460608096.0,0.0,0.0,True
+2024-06-04 00:00:00+08:00,4.460000038146973,4.489999771118164,4.409999847412109,4.429999828338623,4.1220873198784656,398708024.0,0.0,0.0,True
+2024-06-05 00:00:00+08:00,4.449999809265137,4.5,4.389999866485596,4.409999847412109,4.103477461871787,504170169.0,0.0,0.0,True
+2024-06-06 00:00:00+08:00,4.449999809265137,4.460000038146973,4.340000152587891,4.369999885559082,4.0662577458584295,400927719.0,0.0,0.0,True
+2024-06-07 00:00:00+08:00,4.400000095367432,4.429999828338623,4.380000114440918,4.420000076293945,4.112782612722133,276405344.0,0.0,0.0,True
+2024-06-11 00:00:00+08:00,4.400000095367432,4.409999847412109,4.320000171661377,4.360000133514404,4.056953038702097,320454982.0,0.0,0.0,True
+2024-06-12 00:00:00+08:00,4.340000152587891,4.349999904632568,4.260000228881836,4.320000171661377,4.019733322688739,299327041.0,0.0,0.0,True
+2024-06-13 00:00:00+08:00,4.340000152587891,4.349999904632568,4.28000020980835,4.320000171661377,4.019733322688739,195542304.0,0.0,0.0,True
+2024-06-14 00:00:00+08:00,4.300000190734863,4.380000114440918,4.260000228881836,4.340000152587891,4.038343180695418,278091252.0,0.0,0.0,True
+2024-06-17 00:00:00+08:00,4.320000171661377,4.389999866485596,4.269999980926514,4.329999923706055,4.029038029845071,202054396.0,0.0,0.0,True
+2024-06-18 00:00:00+08:00,4.349999904632568,4.409999847412109,4.309999942779541,4.389999866485596,4.084867603865108,320851397.0,0.0,0.0,True
+2024-06-19 00:00:00+08:00,4.420000076293945,4.559999942779541,4.409999847412109,4.550000190734863,4.233746911612552,546463978.0,0.0,0.0,True
+2024-06-20 00:00:00+08:00,4.550000190734863,4.619999885559082,4.539999961853027,4.579999923706055,4.261661476775563,459230417.0,0.0,0.0,True
+2024-06-21 00:00:00+08:00,4.539999961853027,4.590000152587891,4.5,4.519999980926514,4.205831902755527,573138315.0,0.0,0.0,True
+2024-06-24 00:00:00+08:00,4.510000228881836,4.570000171661377,4.449999809265137,4.559999942779541,4.2430516187688845,552052233.0,0.0,0.0,True
+2024-06-25 00:00:00+08:00,4.590000152587891,4.650000095367432,4.550000190734863,4.579999923706055,4.261661476775563,370930685.0,0.0,0.0,True
+2024-06-26 00:00:00+08:00,4.539999961853027,4.650000095367432,4.539999961853027,4.619999885559082,4.298881192788921,396165556.0,0.0,0.0,True
+2024-06-27 00:00:00+08:00,4.599999904632568,4.599999904632568,4.539999961853027,4.570000171661377,4.25235676961923,323653049.0,0.0,0.0,True
+2024-06-28 00:00:00+08:00,4.550000190734863,4.679999828338623,4.550000190734863,4.639999866485596,4.317491050795599,373867647.0,0.0,0.0,True
+2024-07-02 00:00:00+08:00,4.639999866485596,4.800000190734863,4.610000133514404,4.75,4.4198454916793395,564994075.0,0.0,0.0,True
+2024-07-03 00:00:00+08:00,4.760000228881836,4.789999961853027,4.670000076293945,4.730000019073486,4.401235633672661,430603748.0,0.0,0.0,True
+2024-07-04 00:00:00+08:00,4.760000228881836,4.849999904632568,4.730000019073486,4.829999923706055,4.494284923706055,536031698.0,0.0,0.0,True
+2024-07-05 00:00:00+08:00,,,,,,,0.0,0.0,True
+2024-07-08 00:00:00+08:00,4.349999904632568,4.409999847412109,4.309999942779541,4.329999923706055,4.329999923706055,377778431.0,0.335715,0.0,False
+2024-07-09 00:00:00+08:00,4.320000171661377,4.380000114440918,4.289999961853027,4.309999942779541,4.309999942779541,446053587.0,0.0,0.0,False
+2024-07-10 00:00:00+08:00,4.309999942779541,4.380000114440918,4.300000190734863,4.320000171661377,4.320000171661377,323856587.0,0.0,0.0,False
+2024-07-11 00:00:00+08:00,4.349999904632568,4.380000114440918,4.320000171661377,4.360000133514404,4.360000133514404,277693020.0,0.0,0.0,False
+2024-07-12 00:00:00+08:00,4.380000114440918,4.5,4.380000114440918,4.480000019073486,4.480000019073486,484396739.0,0.0,0.0,False
+2024-07-15 00:00:00+08:00,4.46999979019165,4.539999961853027,4.429999828338623,4.449999809265137,4.449999809265137,338346642.0,0.0,0.0,False
+2024-07-16 00:00:00+08:00,4.400000095367432,4.480000019073486,4.369999885559082,4.369999885559082,4.369999885559082,247840382.0,0.0,0.0,False
+2024-07-17 00:00:00+08:00,4.369999885559082,4.429999828338623,4.360000133514404,4.360000133514404,4.360000133514404,185961672.0,0.0,0.0,False
+2024-07-18 00:00:00+08:00,4.349999904632568,4.409999847412109,4.329999923706055,4.360000133514404,4.360000133514404,200311769.0,0.0,0.0,False
+2024-07-19 00:00:00+08:00,4.340000152587891,4.349999904632568,4.21999979019165,4.25,4.25,275780913.0,0.0,0.0,False
+2024-07-22 00:00:00+08:00,4.269999980926514,4.300000190734863,4.179999828338623,4.28000020980835,4.28000020980835,180171957.0,0.0,0.0,False
+2024-07-23 00:00:00+08:00,4.289999961853027,4.400000095367432,4.269999980926514,4.340000152587891,4.340000152587891,356233630.0,0.0,0.0,False
+2024-07-24 00:00:00+08:00,4.369999885559082,4.449999809265137,4.349999904632568,4.389999866485596,4.389999866485596,300661695.0,0.0,0.0,False
+2024-07-25 00:00:00+08:00,4.400000095367432,4.440000057220459,4.309999942779541,4.340000152587891,4.340000152587891,301688549.0,0.0,0.0,False
+2024-07-26 00:00:00+08:00,4.380000114440918,4.409999847412109,4.269999980926514,4.309999942779541,4.309999942779541,317705901.0,0.0,0.0,False
+2024-07-29 00:00:00+08:00,4.340000152587891,4.429999828338623,4.309999942779541,4.380000114440918,4.380000114440918,232237150.0,0.0,0.0,False
+2024-07-30 00:00:00+08:00,4.380000114440918,4.380000114440918,4.300000190734863,4.320000171661377,4.320000171661377,231452490.0,0.0,0.0,False
+2024-07-31 00:00:00+08:00,4.369999885559082,4.369999885559082,4.309999942779541,4.340000152587891,4.340000152587891,219363065.0,0.0,0.0,False
+2024-08-01 00:00:00+08:00,4.320000171661377,4.380000114440918,4.289999961853027,4.349999904632568,4.349999904632568,166222644.0,0.0,0.0,False
+2024-08-02 00:00:00+08:00,4.320000171661377,4.349999904632568,4.25,4.320000171661377,4.320000171661377,268284840.0,0.0,0.0,False
+2024-08-05 00:00:00+08:00,4.300000190734863,4.300000190734863,4.150000095367432,4.21999979019165,4.21999979019165,335879325.0,0.0,0.0,False
+2024-08-06 00:00:00+08:00,4.25,4.28000020980835,4.159999847412109,4.190000057220459,4.190000057220459,236996663.0,0.0,0.0,False
+2024-08-07 00:00:00+08:00,4.199999809265137,4.28000020980835,4.179999828338623,4.269999980926514,4.269999980926514,331294641.0,0.0,0.0,False
+2024-08-08 00:00:00+08:00,4.25,4.320000171661377,4.21999979019165,4.309999942779541,4.309999942779541,374284208.0,0.0,0.0,False
+2024-08-09 00:00:00+08:00,4.340000152587891,4.420000076293945,4.329999923706055,4.389999866485596,4.389999866485596,318738845.0,0.0,0.0,False
+2024-08-12 00:00:00+08:00,4.389999866485596,4.489999771118164,4.389999866485596,4.480000019073486,4.480000019073486,312446492.0,0.0,0.0,False
+2024-08-13 00:00:00+08:00,4.480000019073486,4.53000020980835,4.449999809265137,4.489999771118164,4.489999771118164,294220219.0,0.0,0.0,False
+2024-08-14 00:00:00+08:00,4.510000228881836,4.53000020980835,4.46999979019165,4.489999771118164,4.489999771118164,150927522.0,0.0,0.0,False
+2024-08-15 00:00:00+08:00,4.46999979019165,4.590000152587891,4.429999828338623,4.579999923706055,4.579999923706055,479363904.0,0.0,0.0,False
+2024-08-16 00:00:00+08:00,4.610000133514404,4.639999866485596,4.579999923706055,4.619999885559082,4.619999885559082,268591885.0,0.0,0.0,False
+2024-08-19 00:00:00+08:00,4.630000114440918,4.699999809265137,4.630000114440918,4.699999809265137,4.699999809265137,332636848.0,0.0,0.0,False
+2024-08-20 00:00:00+08:00,4.699999809265137,4.730000019073486,4.659999847412109,4.699999809265137,4.699999809265137,216094821.0,0.0,0.0,False
+2024-08-21 00:00:00+08:00,4.679999828338623,4.699999809265137,4.590000152587891,4.639999866485596,4.639999866485596,261827271.0,0.0,0.0,False
+2024-08-22 00:00:00+08:00,4.650000095367432,4.679999828338623,4.610000133514404,4.679999828338623,4.679999828338623,269736483.0,0.0,0.0,False

tests/data/1398-HK-1d-bad-div.csv

@@ -0,0 +1,649 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-01-03 00:00:00+08:00,4.449999809265137,4.449999809265137,4.400000095367432,4.420000076293945,3.766467809677124,42688622.0,0.0,0.0
+2022-01-04 00:00:00+08:00,4.429999828338623,4.449999809265137,4.389999866485596,4.440000057220459,3.783510446548462,146990360.0,0.0,0.0
+2022-01-05 00:00:00+08:00,4.449999809265137,4.550000190734863,4.440000057220459,4.519999980926514,3.8516814708709717,312079015.0,0.0,0.0
+2022-01-06 00:00:00+08:00,4.539999961853027,4.539999961853027,4.440000057220459,4.5,3.834638833999634,144072250.0,0.0,0.0
+2022-01-07 00:00:00+08:00,4.46999979019165,4.579999923706055,4.449999809265137,4.570000171661377,3.894289255142212,242535732.0,0.0,0.0
+2022-01-10 00:00:00+08:00,4.599999904632568,4.650000095367432,4.579999923706055,4.639999866485596,3.9539387226104736,270492205.0,0.0,0.0
+2022-01-11 00:00:00+08:00,4.599999904632568,4.659999847412109,4.579999923706055,4.630000114440918,3.9454174041748047,186392481.0,0.0,0.0
+2022-01-12 00:00:00+08:00,4.630000114440918,4.650000095367432,4.590000152587891,4.610000133514404,3.928374767303467,230956599.0,0.0,0.0
+2022-01-13 00:00:00+08:00,4.610000133514404,4.699999809265137,4.599999904632568,4.699999809265137,4.005066871643066,213448950.0,0.0,0.0
+2022-01-14 00:00:00+08:00,4.710000038146973,4.739999771118164,4.670000076293945,4.710000038146973,4.0135884284973145,226355010.0,0.0,0.0
+2022-01-17 00:00:00+08:00,4.690000057220459,4.71999979019165,4.670000076293945,4.699999809265137,4.005066871643066,137932161.0,0.0,0.0
+2022-01-18 00:00:00+08:00,4.679999828338623,4.71999979019165,4.630000114440918,4.670000076293945,3.9795031547546387,138734371.0,0.0,0.0
+2022-01-19 00:00:00+08:00,4.679999828338623,4.710000038146973,4.639999866485596,4.670000076293945,3.9795031547546387,129644509.0,0.0,0.0
+2022-01-20 00:00:00+08:00,4.710000038146973,4.710000038146973,4.619999885559082,4.690000057220459,3.9965457916259766,246026991.0,0.0,0.0
+2022-01-21 00:00:00+08:00,4.690000057220459,4.699999809265137,4.630000114440918,4.699999809265137,4.005066871643066,173314946.0,0.0,0.0
+2022-01-24 00:00:00+08:00,4.699999809265137,4.75,4.670000076293945,4.71999979019165,4.0221099853515625,181865349.0,0.0,0.0
+2022-01-25 00:00:00+08:00,4.650000095367432,4.739999771118164,4.650000095367432,4.71999979019165,4.0221099853515625,198777082.0,0.0,0.0
+2022-01-26 00:00:00+08:00,4.739999771118164,4.75,4.710000038146973,4.730000019073486,4.0306315422058105,160528048.0,0.0,0.0
+2022-01-27 00:00:00+08:00,4.679999828338623,4.71999979019165,4.670000076293945,4.71999979019165,4.0221099853515625,128188395.0,0.0,0.0
+2022-01-28 00:00:00+08:00,4.739999771118164,4.75,4.670000076293945,4.679999828338623,3.9880242347717285,106436134.0,0.0,0.0
+2022-01-31 00:00:00+08:00,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,4.0221099853515625,0.0,0.0,0.0
+2022-02-04 00:00:00+08:00,4.710000038146973,4.789999961853027,4.710000038146973,4.78000020980835,4.073238849639893,158406204.0,0.0,0.0
+2022-02-07 00:00:00+08:00,4.760000228881836,4.849999904632568,4.739999771118164,4.840000152587891,4.1243672370910645,272642318.0,0.0,0.0
+2022-02-08 00:00:00+08:00,4.860000133514404,4.900000095367432,4.829999923706055,4.860000133514404,4.141409873962402,214256288.0,0.0,0.0
+2022-02-09 00:00:00+08:00,4.889999866485596,4.900000095367432,4.849999904632568,4.889999866485596,4.166974067687988,223439580.0,0.0,0.0
+2022-02-10 00:00:00+08:00,4.889999866485596,4.889999866485596,4.840000152587891,4.889999866485596,4.166974067687988,207400910.0,0.0,0.0
+2022-02-11 00:00:00+08:00,4.889999866485596,4.929999828338623,4.849999904632568,4.929999828338623,4.201059818267822,278373812.0,0.0,0.0
+2022-02-14 00:00:00+08:00,4.929999828338623,4.940000057220459,4.860000133514404,4.880000114440918,4.158452987670898,200959806.0,0.0,0.0
+2022-02-15 00:00:00+08:00,4.849999904632568,4.869999885559082,4.679999828338623,4.75,4.047674655914307,335766335.0,0.0,0.0
+2022-02-16 00:00:00+08:00,4.75,4.789999961853027,4.71999979019165,4.760000228881836,4.056196212768555,267721097.0,0.0,0.0
+2022-02-17 00:00:00+08:00,4.789999961853027,4.800000190734863,4.730000019073486,4.789999961853027,4.081759929656982,181702145.0,0.0,0.0
+2022-02-18 00:00:00+08:00,4.75,4.829999923706055,4.730000019073486,4.789999961853027,4.081759929656982,196787412.0,0.0,0.0
+2022-02-21 00:00:00+08:00,4.789999961853027,4.840000152587891,4.730000019073486,4.829999923706055,4.115845680236816,179237601.0,0.0,0.0
+2022-02-22 00:00:00+08:00,4.78000020980835,4.800000190734863,4.71999979019165,4.760000228881836,4.056196212768555,191170185.0,0.0,0.0
+2022-02-23 00:00:00+08:00,4.820000171661377,4.820000171661377,4.71999979019165,4.739999771118164,4.039153099060059,144982428.0,0.0,0.0
+2022-02-24 00:00:00+08:00,4.699999809265137,4.75,4.619999885559082,4.650000095367432,3.9624602794647217,284338187.0,0.0,0.0
+2022-02-25 00:00:00+08:00,4.619999885559082,4.639999866485596,4.570000171661377,4.579999923706055,3.9028103351593018,277566175.0,0.0,0.0
+2022-02-28 00:00:00+08:00,4.599999904632568,4.679999828338623,4.53000020980835,4.670000076293945,3.9795031547546387,267459675.0,0.0,0.0
+2022-03-01 00:00:00+08:00,4.679999828338623,4.699999809265137,4.590000152587891,4.670000076293945,3.9795031547546387,185273965.0,0.0,0.0
+2022-03-02 00:00:00+08:00,4.650000095367432,4.659999847412109,4.579999923706055,4.590000152587891,3.91133189201355,134643426.0,0.0,0.0
+2022-03-03 00:00:00+08:00,4.610000133514404,4.690000057220459,4.599999904632568,4.650000095367432,3.9624602794647217,136337761.0,0.0,0.0
+2022-03-04 00:00:00+08:00,4.599999904632568,4.639999866485596,4.570000171661377,4.619999885559082,3.9368958473205566,187345313.0,0.0,0.0
+2022-03-07 00:00:00+08:00,4.559999942779541,4.570000171661377,4.510000228881836,4.53000020980835,3.860203266143799,214985443.0,0.0,0.0
+2022-03-08 00:00:00+08:00,4.570000171661377,4.570000171661377,4.449999809265137,4.519999980926514,3.8516814708709717,307571129.0,0.0,0.0
+2022-03-09 00:00:00+08:00,4.5,4.579999923706055,4.429999828338623,4.510000228881836,3.843160390853882,294831097.0,0.0,0.0
+2022-03-10 00:00:00+08:00,4.590000152587891,4.590000152587891,4.510000228881836,4.570000171661377,3.894289255142212,170116737.0,0.0,0.0
+2022-03-11 00:00:00+08:00,4.559999942779541,4.610000133514404,4.510000228881836,4.579999923706055,3.9028103351593018,243770862.0,0.0,0.0
+2022-03-14 00:00:00+08:00,4.619999885559082,4.619999885559082,4.550000190734863,4.599999904632568,3.9198532104492188,338753089.0,0.0,0.0
+2022-03-15 00:00:00+08:00,4.599999904632568,4.599999904632568,4.349999904632568,4.429999828338623,3.774988889694214,517738144.0,0.0,0.0
+2022-03-16 00:00:00+08:00,4.46999979019165,4.46999979019165,4.340000152587891,4.400000095367432,3.749424934387207,404766302.0,0.0,0.0
+2022-03-17 00:00:00+08:00,4.440000057220459,4.599999904632568,4.420000076293945,4.579999923706055,3.9028103351593018,354447970.0,0.0,0.0
+2022-03-18 00:00:00+08:00,4.559999942779541,4.670000076293945,4.53000020980835,4.630000114440918,3.9454174041748047,466329103.0,0.0,0.0
+2022-03-21 00:00:00+08:00,4.619999885559082,4.650000095367432,4.550000190734863,4.590000152587891,3.91133189201355,144232518.0,0.0,0.0
+2022-03-22 00:00:00+08:00,4.630000114440918,4.650000095367432,4.579999923706055,4.630000114440918,3.9454174041748047,155120637.0,0.0,0.0
+2022-03-23 00:00:00+08:00,4.599999904632568,4.639999866485596,4.579999923706055,4.630000114440918,3.9454174041748047,178670194.0,0.0,0.0
+2022-03-24 00:00:00+08:00,4.590000152587891,4.670000076293945,4.590000152587891,4.659999847412109,3.9709813594818115,152744218.0,0.0,0.0
+2022-03-25 00:00:00+08:00,4.659999847412109,4.71999979019165,4.630000114440918,4.690000057220459,3.9965457916259766,197186668.0,0.0,0.0
+2022-03-28 00:00:00+08:00,4.690000057220459,4.699999809265137,4.650000095367432,4.690000057220459,3.9965457916259766,118402829.0,0.0,0.0
+2022-03-29 00:00:00+08:00,4.690000057220459,4.71999979019165,4.659999847412109,4.71999979019165,4.0221099853515625,168733498.0,0.0,0.0
+2022-03-30 00:00:00+08:00,4.75,4.789999961853027,4.730000019073486,4.760000228881836,4.056196212768555,237372211.0,0.0,0.0
+2022-03-31 00:00:00+08:00,4.760000228881836,4.840000152587891,4.75,4.809999942779541,4.0988030433654785,212456579.0,0.0,0.0
+2022-04-01 00:00:00+08:00,4.840000152587891,4.840000152587891,4.78000020980835,4.840000152587891,4.1243672370910645,190609233.0,0.0,0.0
+2022-04-04 00:00:00+08:00,4.840000152587891,4.869999885559082,4.800000190734863,4.860000133514404,4.141409873962402,151459212.0,0.0,0.0
+2022-04-06 00:00:00+08:00,4.860000133514404,4.869999885559082,4.789999961853027,4.809999942779541,4.0988030433654785,193053761.0,0.0,0.0
+2022-04-07 00:00:00+08:00,4.820000171661377,4.849999904632568,4.769999980926514,4.789999961853027,4.081759929656982,165591689.0,0.0,0.0
+2022-04-08 00:00:00+08:00,4.78000020980835,4.809999942779541,4.760000228881836,4.78000020980835,4.073238849639893,125862452.0,0.0,0.0
+2022-04-11 00:00:00+08:00,4.800000190734863,4.800000190734863,4.71999979019165,4.78000020980835,4.073238849639893,217015199.0,0.0,0.0
+2022-04-12 00:00:00+08:00,4.800000190734863,4.800000190734863,4.71999979019165,4.75,4.047674655914307,197079900.0,0.0,0.0
+2022-04-13 00:00:00+08:00,4.75,4.78000020980835,4.730000019073486,4.75,4.047674655914307,170451942.0,0.0,0.0
+2022-04-14 00:00:00+08:00,4.760000228881836,4.769999980926514,4.71999979019165,4.75,4.047674655914307,154267290.0,0.0,0.0
+2022-04-19 00:00:00+08:00,4.730000019073486,4.739999771118164,4.659999847412109,4.71999979019165,4.0221099853515625,216123073.0,0.0,0.0
+2022-04-20 00:00:00+08:00,4.659999847412109,4.730000019073486,4.659999847412109,4.710000038146973,4.0135884284973145,146054294.0,0.0,0.0
+2022-04-21 00:00:00+08:00,4.710000038146973,4.75,4.699999809265137,4.739999771118164,4.039153099060059,185194225.0,0.0,0.0
+2022-04-22 00:00:00+08:00,4.710000038146973,4.739999771118164,4.710000038146973,4.71999979019165,4.0221099853515625,135844028.0,0.0,0.0
+2022-04-25 00:00:00+08:00,4.710000038146973,4.71999979019165,4.650000095367432,4.670000076293945,3.9795031547546387,200256353.0,0.0,0.0
+2022-04-26 00:00:00+08:00,4.710000038146973,4.710000038146973,4.610000133514404,4.619999885559082,3.9368958473205566,184551014.0,0.0,0.0
+2022-04-27 00:00:00+08:00,4.599999904632568,4.650000095367432,4.590000152587891,4.630000114440918,3.9454174041748047,191718211.0,0.0,0.0
+2022-04-28 00:00:00+08:00,4.659999847412109,4.760000228881836,4.619999885559082,4.75,4.047674655914307,246882890.0,0.0,0.0
+2022-04-29 00:00:00+08:00,4.75,4.800000190734863,4.670000076293945,4.739999771118164,4.039153099060059,183817214.0,0.0,0.0
+2022-05-03 00:00:00+08:00,4.670000076293945,4.699999809265137,4.630000114440918,4.699999809265137,4.005066871643066,156828378.0,0.0,0.0
+2022-05-04 00:00:00+08:00,4.699999809265137,4.739999771118164,4.679999828338623,4.71999979019165,4.0221099853515625,92233967.0,0.0,0.0
+2022-05-05 00:00:00+08:00,4.75,4.789999961853027,4.630000114440918,4.659999847412109,3.9709813594818115,162282234.0,0.0,0.0
+2022-05-06 00:00:00+08:00,4.639999866485596,4.650000095367432,4.559999942779541,4.579999923706055,3.9028103351593018,178956874.0,0.0,0.0
+2022-05-10 00:00:00+08:00,4.539999961853027,4.570000171661377,4.480000019073486,4.539999961853027,3.8687243461608887,155643735.0,0.0,0.0
+2022-05-11 00:00:00+08:00,4.519999980926514,4.539999961853027,4.5,4.519999980926514,3.8516814708709717,103697643.0,0.0,0.0
+2022-05-12 00:00:00+08:00,4.519999980926514,4.519999980926514,4.449999809265137,4.46999979019165,3.8090744018554688,204596142.0,0.0,0.0
+2022-05-13 00:00:00+08:00,4.480000019073486,4.579999923706055,4.46999979019165,4.570000171661377,3.894289255142212,156732463.0,0.0,0.0
+2022-05-16 00:00:00+08:00,4.570000171661377,4.579999923706055,4.519999980926514,4.559999942779541,3.8857674598693848,150395730.0,0.0,0.0
+2022-05-17 00:00:00+08:00,4.630000114440918,4.630000114440918,4.550000190734863,4.590000152587891,3.91133189201355,142759916.0,0.0,0.0
+2022-05-18 00:00:00+08:00,4.559999942779541,4.599999904632568,4.519999980926514,4.570000171661377,3.894289255142212,193671918.0,0.0,0.0
+2022-05-19 00:00:00+08:00,4.570000171661377,4.599999904632568,4.519999980926514,4.570000171661377,3.894289255142212,164880949.0,0.0,0.0
+2022-05-20 00:00:00+08:00,4.610000133514404,4.670000076293945,4.599999904632568,4.650000095367432,3.9624602794647217,167913620.0,0.0,0.0
+2022-05-23 00:00:00+08:00,4.630000114440918,4.699999809265137,4.599999904632568,4.639999866485596,3.9539387226104736,95386755.0,0.0,0.0
+2022-05-24 00:00:00+08:00,4.639999866485596,4.679999828338623,4.610000133514404,4.639999866485596,3.9539387226104736,125710468.0,0.0,0.0
+2022-05-25 00:00:00+08:00,4.639999866485596,4.690000057220459,4.619999885559082,4.659999847412109,3.9709813594818115,156111958.0,0.0,0.0
+2022-05-26 00:00:00+08:00,4.699999809265137,4.699999809265137,4.599999904632568,4.650000095367432,3.9624602794647217,132602703.0,0.0,0.0
+2022-05-27 00:00:00+08:00,4.679999828338623,4.699999809265137,4.650000095367432,4.699999809265137,4.005066871643066,206988750.0,0.0,0.0
+2022-05-30 00:00:00+08:00,4.699999809265137,4.730000019073486,4.650000095367432,4.679999828338623,3.9880242347717285,171774574.0,0.0,0.0
+2022-05-31 00:00:00+08:00,4.699999809265137,4.710000038146973,4.659999847412109,4.710000038146973,4.0135884284973145,220277319.0,0.0,0.0
+2022-06-01 00:00:00+08:00,4.730000019073486,4.730000019073486,4.659999847412109,4.690000057220459,3.9965457916259766,193079721.0,0.0,0.0
+2022-06-02 00:00:00+08:00,4.670000076293945,4.679999828338623,4.610000133514404,4.650000095367432,3.9624602794647217,139107770.0,0.0,0.0
+2022-06-06 00:00:00+08:00,4.650000095367432,4.699999809265137,4.570000171661377,4.679999828338623,3.9880242347717285,153712172.0,0.0,0.0
+2022-06-07 00:00:00+08:00,4.630000114440918,4.650000095367432,4.579999923706055,4.610000133514404,3.928374767303467,158668693.0,0.0,0.0
+2022-06-08 00:00:00+08:00,4.630000114440918,4.630000114440918,4.570000171661377,4.590000152587891,3.91133189201355,204148038.0,0.0,0.0
+2022-06-09 00:00:00+08:00,4.519999980926514,4.590000152587891,4.519999980926514,4.570000171661377,3.894289255142212,218714573.0,0.0,0.0
+2022-06-10 00:00:00+08:00,4.550000190734863,4.570000171661377,4.53000020980835,4.550000190734863,3.8772459030151367,202832508.0,0.0,0.0
+2022-06-13 00:00:00+08:00,4.5,4.519999980926514,4.480000019073486,4.510000228881836,3.843160390853882,226958458.0,0.0,0.0
+2022-06-14 00:00:00+08:00,4.53000020980835,4.539999961853027,4.489999771118164,4.519999980926514,3.8516814708709717,158315596.0,0.0,0.0
+2022-06-15 00:00:00+08:00,4.489999771118164,4.539999961853027,4.489999771118164,4.510000228881836,3.843160390853882,196629642.0,0.0,0.0
+2022-06-16 00:00:00+08:00,4.539999961853027,4.539999961853027,4.449999809265137,4.460000038146973,3.800553321838379,203701316.0,0.0,0.0
+2022-06-17 00:00:00+08:00,4.449999809265137,4.5,4.449999809265137,4.5,3.834638833999634,263907767.0,0.0,0.0
+2022-06-20 00:00:00+08:00,4.460000038146973,4.489999771118164,4.449999809265137,4.480000019073486,3.817595958709717,147860264.0,0.0,0.0
+2022-06-21 00:00:00+08:00,4.489999771118164,4.610000133514404,4.489999771118164,4.599999904632568,3.9198532104492188,192570908.0,0.0,0.0
+2022-06-22 00:00:00+08:00,4.559999942779541,4.590000152587891,4.510000228881836,4.53000020980835,3.860203266143799,149133751.0,0.0,0.0
+2022-06-23 00:00:00+08:00,4.559999942779541,4.570000171661377,4.510000228881836,4.53000020980835,3.860203266143799,119888044.0,0.0,0.0
+2022-06-24 00:00:00+08:00,4.519999980926514,4.559999942779541,4.510000228881836,4.53000020980835,3.860203266143799,138856645.0,0.0,0.0
+2022-06-27 00:00:00+08:00,4.550000190734863,4.599999904632568,4.510000228881836,4.559999942779541,3.8857674598693848,172806844.0,0.0,0.0
+2022-06-28 00:00:00+08:00,4.559999942779541,4.659999847412109,4.550000190734863,4.639999866485596,3.9539387226104736,206324445.0,0.0,0.0
+2022-06-29 00:00:00+08:00,4.599999904632568,4.699999809265137,4.599999904632568,4.670000076293945,3.9795031547546387,315113260.0,0.0,0.0
+2022-06-30 00:00:00+08:00,4.650000095367432,4.679999828338623,4.639999866485596,4.659999847412109,3.9709813594818115,330506421.0,0.0,0.0
+2022-07-04 00:00:00+08:00,4.309999942779541,4.360000133514404,4.260000228881836,4.340000152587891,3.992339849472046,186247797.0,0.343218,0.0
+2022-07-05 00:00:00+08:00,4.360000133514404,4.420000076293945,4.320000171661377,4.329999923706055,3.983140707015991,157833531.0,0.0,0.0
+2022-07-06 00:00:00+08:00,4.300000190734863,4.329999923706055,4.21999979019165,4.25,3.9095492362976074,207621705.0,0.0,0.0
+2022-07-07 00:00:00+08:00,4.21999979019165,4.28000020980835,4.210000038146973,4.269999980926514,3.9279470443725586,125459740.0,0.0,0.0
+2022-07-08 00:00:00+08:00,4.289999961853027,4.300000190734863,4.260000228881836,4.28000020980835,3.9371461868286133,121906865.0,0.0,0.0
+2022-07-11 00:00:00+08:00,4.28000020980835,4.289999961853027,4.21999979019165,4.25,3.9095492362976074,153555318.0,0.0,0.0
+2022-07-12 00:00:00+08:00,4.230000019073486,4.28000020980835,4.210000038146973,4.21999979019165,3.8819520473480225,142581267.0,0.0,0.0
+2022-07-13 00:00:00+08:00,4.21999979019165,4.239999771118164,4.150000095367432,4.150000095367432,3.8175599575042725,166171071.0,0.0,0.0
+2022-07-14 00:00:00+08:00,4.150000095367432,4.150000095367432,4.03000020980835,4.050000190734863,3.7255704402923584,285030303.0,0.0,0.0
+2022-07-15 00:00:00+08:00,4.0,4.050000190734863,4.0,4.010000228881836,3.688774824142456,191441297.0,0.0,0.0
+2022-07-18 00:00:00+08:00,4.059999942779541,4.139999866485596,4.019999980926514,4.130000114440918,3.799161911010742,141346012.0,0.0,0.0
+2022-07-19 00:00:00+08:00,4.099999904632568,4.130000114440918,4.070000171661377,4.099999904632568,3.7715649604797363,95535528.0,0.0,0.0
+2022-07-20 00:00:00+08:00,4.110000133514404,4.170000076293945,4.110000133514404,4.110000133514404,3.780764102935791,139814494.0,0.0,0.0
+2022-07-21 00:00:00+08:00,4.099999904632568,4.119999885559082,4.059999942779541,4.070000171661377,3.7439684867858887,120004999.0,0.0,0.0
+2022-07-22 00:00:00+08:00,4.079999923706055,4.139999866485596,4.059999942779541,4.090000152587891,3.76236629486084,114403909.0,0.0,0.0
+2022-07-25 00:00:00+08:00,4.079999923706055,4.139999866485596,4.079999923706055,4.119999885559082,3.7899627685546875,98165323.0,0.0,0.0
+2022-07-26 00:00:00+08:00,4.119999885559082,4.170000076293945,4.110000133514404,4.150000095367432,3.8175599575042725,117811945.0,0.0,0.0
+2022-07-27 00:00:00+08:00,4.139999866485596,4.159999847412109,4.110000133514404,4.150000095367432,3.8175599575042725,88534851.0,0.0,0.0
+2022-07-28 00:00:00+08:00,4.139999866485596,4.159999847412109,4.110000133514404,4.139999866485596,3.8083608150482178,117639358.0,0.0,0.0
+2022-07-29 00:00:00+08:00,4.139999866485596,4.199999809265137,4.099999904632568,4.150000095367432,3.8175599575042725,162818088.0,0.0,0.0
+2022-08-01 00:00:00+08:00,4.150000095367432,4.170000076293945,4.099999904632568,4.150000095367432,3.8175599575042725,113797320.0,0.0,0.0
+2022-08-02 00:00:00+08:00,4.119999885559082,4.130000114440918,4.050000190734863,4.070000171661377,3.7439684867858887,130607073.0,0.0,0.0
+2022-08-03 00:00:00+08:00,4.059999942779541,4.070000171661377,4.010000228881836,4.03000020980835,3.7071726322174072,130115193.0,0.0,0.0
+2022-08-04 00:00:00+08:00,4.019999980926514,4.079999923706055,4.010000228881836,4.079999923706055,3.753167152404785,123298899.0,0.0,0.0
+2022-08-05 00:00:00+08:00,4.079999923706055,4.119999885559082,4.070000171661377,4.099999904632568,3.7715649604797363,70808951.0,0.0,0.0
+2022-08-08 00:00:00+08:00,4.099999904632568,4.139999866485596,4.090000152587891,4.110000133514404,3.780764102935791,103490304.0,0.0,0.0
+2022-08-09 00:00:00+08:00,4.130000114440918,4.170000076293945,4.099999904632568,4.110000133514404,3.780764102935791,102503956.0,0.0,0.0
+2022-08-10 00:00:00+08:00,4.110000133514404,4.130000114440918,4.039999961853027,4.070000171661377,3.7439684867858887,109648123.0,0.0,0.0
+2022-08-11 00:00:00+08:00,4.099999904632568,4.119999885559082,4.070000171661377,4.110000133514404,3.780764102935791,96918665.0,0.0,0.0
+2022-08-12 00:00:00+08:00,4.119999885559082,4.139999866485596,4.079999923706055,4.119999885559082,3.7899627685546875,87588882.0,0.0,0.0
+2022-08-15 00:00:00+08:00,4.110000133514404,4.119999885559082,4.059999942779541,4.090000152587891,3.76236629486084,97749417.0,0.0,0.0
+2022-08-16 00:00:00+08:00,4.119999885559082,4.130000114440918,4.070000171661377,4.070000171661377,3.7439684867858887,98392012.0,0.0,0.0
+2022-08-17 00:00:00+08:00,4.130000114440918,4.130000114440918,4.079999923706055,4.090000152587891,3.76236629486084,112383051.0,0.0,0.0
+2022-08-18 00:00:00+08:00,4.090000152587891,4.090000152587891,4.03000020980835,4.050000190734863,3.7255704402923584,110197864.0,0.0,0.0
+2022-08-19 00:00:00+08:00,4.03000020980835,4.079999923706055,4.03000020980835,4.050000190734863,3.7255704402923584,53318208.0,0.0,0.0
+2022-08-22 00:00:00+08:00,4.03000020980835,4.059999942779541,4.03000020980835,4.039999961853027,3.7163712978363037,73772532.0,0.0,0.0
+2022-08-23 00:00:00+08:00,4.050000190734863,4.050000190734863,4.0,4.0,3.6795756816864014,141418541.0,0.0,0.0
+2022-08-24 00:00:00+08:00,4.0,4.010000228881836,3.950000047683716,3.9600000381469727,3.642780065536499,152588936.0,0.0,0.0
+2022-08-25 00:00:00+08:00,4.0,4.050000190734863,3.950000047683716,4.010000228881836,3.688774824142456,105614559.0,0.0,0.0
+2022-08-26 00:00:00+08:00,4.010000228881836,4.039999961853027,4.0,4.039999961853027,3.7163712978363037,91759288.0,0.0,0.0
+2022-08-29 00:00:00+08:00,3.990000009536743,4.03000020980835,3.9700000286102295,4.010000228881836,3.688774824142456,93220101.0,0.0,0.0
+2022-08-30 00:00:00+08:00,3.990000009536743,4.019999980926514,3.9600000381469727,4.0,3.6795756816864014,124232476.0,0.0,0.0
+2022-08-31 00:00:00+08:00,4.0,4.010000228881836,3.950000047683716,4.0,3.6795756816864014,215089075.0,0.0,0.0
+2022-09-01 00:00:00+08:00,3.9800000190734863,3.990000009536743,3.950000047683716,3.9700000286102295,3.6519789695739746,141869725.0,0.0,0.0
+2022-09-02 00:00:00+08:00,3.9700000286102295,3.990000009536743,3.9200000762939453,3.940000057220459,3.6243820190429688,170197348.0,0.0,0.0
+2022-09-05 00:00:00+08:00,3.9100000858306885,3.9200000762939453,3.880000114440918,3.9000000953674316,3.5875864028930664,160451324.0,0.0,0.0
+2022-09-06 00:00:00+08:00,3.930000066757202,3.950000047683716,3.9000000953674316,3.9000000953674316,3.5875864028930664,98911778.0,0.0,0.0
+2022-09-07 00:00:00+08:00,3.869999885559082,3.9000000953674316,3.859999895095825,3.890000104904175,3.578387498855591,119839071.0,0.0,0.0
+2022-09-08 00:00:00+08:00,3.9100000858306885,3.9100000858306885,3.8499999046325684,3.859999895095825,3.550790548324585,164256459.0,0.0,0.0
+2022-09-09 00:00:00+08:00,3.869999885559082,3.930000066757202,3.8499999046325684,3.9200000762939453,3.6059842109680176,135594987.0,0.0,0.0
+2022-09-13 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.890000104904175,3.9000000953674316,3.5875864028930664,127884080.0,0.0,0.0
+2022-09-14 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.819999933242798,3.8299999237060547,3.523193597793579,157929262.0,0.0,0.0
+2022-09-15 00:00:00+08:00,3.8299999237060547,3.859999895095825,3.819999933242798,3.8399999141693115,3.5323925018310547,80364467.0,0.0,0.0
+2022-09-16 00:00:00+08:00,3.8299999237060547,3.890000104904175,3.819999933242798,3.869999885559082,3.5599894523620605,249497736.0,0.0,0.0
+2022-09-19 00:00:00+08:00,3.890000104904175,3.9100000858306885,3.869999885559082,3.890000104904175,3.578387498855591,139492255.0,0.0,0.0
+2022-09-20 00:00:00+08:00,3.9200000762939453,3.9200000762939453,3.8399999141693115,3.880000114440918,3.5691885948181152,132241405.0,0.0,0.0
+2022-09-21 00:00:00+08:00,3.880000114440918,3.880000114440918,3.8299999237060547,3.8399999141693115,3.5323925018310547,109664926.0,0.0,0.0
+2022-09-22 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.799999952316284,3.819999933242798,3.5139946937561035,125820149.0,0.0,0.0
+2022-09-23 00:00:00+08:00,3.809999942779541,3.8499999046325684,3.799999952316284,3.819999933242798,3.5139946937561035,143743318.0,0.0,0.0
+2022-09-26 00:00:00+08:00,3.819999933242798,3.819999933242798,3.740000009536743,3.7699999809265137,3.4680001735687256,173826934.0,0.0,0.0
+2022-09-27 00:00:00+08:00,3.759999990463257,3.7799999713897705,3.7100000381469727,3.7200000286102295,3.4220054149627686,138631045.0,0.0,0.0
+2022-09-28 00:00:00+08:00,3.700000047683716,3.7100000381469727,3.609999895095825,3.630000114440918,3.339215040206909,298849371.0,0.0,0.0
+2022-09-29 00:00:00+08:00,3.640000104904175,3.690000057220459,3.549999952316284,3.5799999237060547,3.293220281600952,214399608.0,0.0,0.0
+2022-09-30 00:00:00+08:00,3.609999895095825,3.690000057220459,3.5899999141693115,3.680000066757202,3.385209798812866,187751776.0,0.0,0.0
+2022-10-03 00:00:00+08:00,3.680000066757202,3.680000066757202,3.5999999046325684,3.630000114440918,3.339215040206909,97092640.0,0.0,0.0
+2022-10-05 00:00:00+08:00,3.7200000286102295,3.8399999141693115,3.690000057220459,3.809999942779541,3.504795789718628,186993449.0,0.0,0.0
+2022-10-06 00:00:00+08:00,3.809999942779541,3.8399999141693115,3.759999990463257,3.7799999713897705,3.477199077606201,74168215.0,0.0,0.0
+2022-10-07 00:00:00+08:00,3.759999990463257,3.7699999809265137,3.7300000190734863,3.75,3.4496021270751953,89832547.0,0.0,0.0
+2022-10-10 00:00:00+08:00,3.6700000762939453,3.7300000190734863,3.630000114440918,3.700000047683716,3.4036076068878174,114772563.0,0.0,0.0
+2022-10-11 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.619999885559082,3.6500000953674316,3.3576128482818604,149950923.0,0.0,0.0
+2022-10-12 00:00:00+08:00,3.6500000953674316,3.690000057220459,3.609999895095825,3.630000114440918,3.339215040206909,170367761.0,0.0,0.0
+2022-10-13 00:00:00+08:00,3.630000114440918,3.6600000858306885,3.5999999046325684,3.609999895095825,3.320816993713379,145623355.0,0.0,0.0
+2022-10-14 00:00:00+08:00,3.6600000858306885,3.690000057220459,3.5999999046325684,3.609999895095825,3.320816993713379,128943894.0,0.0,0.0
+2022-10-17 00:00:00+08:00,3.6600000858306885,3.690000057220459,3.630000114440918,3.6700000762939453,3.3760106563568115,167975332.0,0.0,0.0
+2022-10-18 00:00:00+08:00,3.680000066757202,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.3760106563568115,100552835.0,0.0,0.0
+2022-10-19 00:00:00+08:00,3.6700000762939453,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.3760106563568115,107848792.0,0.0,0.0
+2022-10-20 00:00:00+08:00,3.6600000858306885,3.700000047683716,3.640000104904175,3.680000066757202,3.385209798812866,151081318.0,0.0,0.0
+2022-10-21 00:00:00+08:00,3.700000047683716,3.759999990463257,3.6600000858306885,3.7200000286102295,3.4220054149627686,147938772.0,0.0,0.0
+2022-10-24 00:00:00+08:00,3.700000047683716,3.700000047683716,3.5899999141693115,3.619999885559082,3.3300158977508545,265023897.0,0.0,0.0
+2022-10-25 00:00:00+08:00,3.690000057220459,3.690000057220459,3.5899999141693115,3.6600000858306885,3.366811752319336,223841747.0,0.0,0.0
+2022-10-26 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.5999999046325684,3.630000114440918,3.339215040206909,178416017.0,0.0,0.0
+2022-10-27 00:00:00+08:00,3.640000104904175,3.690000057220459,3.5899999141693115,3.630000114440918,3.339215040206909,180205763.0,0.0,0.0
+2022-10-28 00:00:00+08:00,3.6500000953674316,3.680000066757202,3.5799999237060547,3.5999999046325684,3.3116180896759033,171437925.0,0.0,0.0
+2022-10-31 00:00:00+08:00,3.640000104904175,3.640000104904175,3.4000000953674316,3.4100000858306885,3.136838436126709,340963964.0,0.0,0.0
+2022-11-01 00:00:00+08:00,3.450000047683716,3.450000047683716,3.359999895095825,3.4200000762939453,3.1460373401641846,232698920.0,0.0,0.0
+2022-11-02 00:00:00+08:00,3.4200000762939453,3.5,3.369999885559082,3.490000009536743,3.2104299068450928,144349882.0,0.0,0.0
+2022-11-03 00:00:00+08:00,3.490000009536743,3.490000009536743,3.369999885559082,3.390000104904175,3.1184403896331787,130609787.0,0.0,0.0
+2022-11-04 00:00:00+08:00,3.4100000858306885,3.5399999618530273,3.4000000953674316,3.490000009536743,3.2104299068450928,200082427.0,0.0,0.0
+2022-11-07 00:00:00+08:00,3.490000009536743,3.5999999046325684,3.490000009536743,3.5799999237060547,3.293220281600952,158171458.0,0.0,0.0
+2022-11-08 00:00:00+08:00,3.5999999046325684,3.619999885559082,3.549999952316284,3.5899999141693115,3.3024191856384277,97074981.0,0.0,0.0
+2022-11-09 00:00:00+08:00,3.609999895095825,3.6500000953674316,3.569999933242798,3.5999999046325684,3.3116180896759033,133791698.0,0.0,0.0
+2022-11-10 00:00:00+08:00,3.5999999046325684,3.5999999046325684,3.5199999809265137,3.559999942779541,3.274822235107422,91869883.0,0.0,0.0
+2022-11-11 00:00:00+08:00,3.640000104904175,3.740000009536743,3.619999885559082,3.7300000190734863,3.431204319000244,317307046.0,0.0,0.0
+2022-11-14 00:00:00+08:00,3.799999952316284,3.819999933242798,3.680000066757202,3.690000057220459,3.394408702850342,233835549.0,0.0,0.0
+2022-11-15 00:00:00+08:00,3.700000047683716,3.7799999713897705,3.690000057220459,3.7699999809265137,3.4680001735687256,187874570.0,0.0,0.0
+2022-11-16 00:00:00+08:00,3.75,3.799999952316284,3.700000047683716,3.7300000190734863,3.431204319000244,182815204.0,0.0,0.0
+2022-11-17 00:00:00+08:00,3.7300000190734863,3.759999990463257,3.6700000762939453,3.7200000286102295,3.4220054149627686,169346286.0,0.0,0.0
+2022-11-18 00:00:00+08:00,3.7200000286102295,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.3760106563568115,170907270.0,0.0,0.0
+2022-11-21 00:00:00+08:00,3.6500000953674316,3.680000066757202,3.609999895095825,3.6700000762939453,3.3760106563568115,132546725.0,0.0,0.0
+2022-11-22 00:00:00+08:00,3.680000066757202,3.7799999713897705,3.680000066757202,3.7300000190734863,3.431204319000244,314616432.0,0.0,0.0
+2022-11-23 00:00:00+08:00,3.75,3.8299999237060547,3.740000009536743,3.7699999809265137,3.4680001735687256,266706035.0,0.0,0.0
+2022-11-24 00:00:00+08:00,3.7899999618530273,3.8299999237060547,3.7699999809265137,3.799999952316284,3.4955968856811523,239947767.0,0.0,0.0
+2022-11-25 00:00:00+08:00,3.809999942779541,3.880000114440918,3.799999952316284,3.8499999046325684,3.5415914058685303,315415430.0,0.0,0.0
+2022-11-28 00:00:00+08:00,3.799999952316284,3.799999952316284,3.690000057220459,3.7799999713897705,3.477199077606201,285329073.0,0.0,0.0
+2022-11-29 00:00:00+08:00,3.799999952316284,3.9200000762939453,3.7899999618530273,3.880000114440918,3.5691885948181152,457518421.0,0.0,0.0
+2022-11-30 00:00:00+08:00,3.8399999141693115,3.930000066757202,3.819999933242798,3.9100000858306885,3.596785306930542,527274134.0,0.0,0.0
+2022-12-01 00:00:00+08:00,3.9000000953674316,3.930000066757202,3.869999885559082,3.9100000858306885,3.596785306930542,274400919.0,0.0,0.0
+2022-12-02 00:00:00+08:00,3.9200000762939453,3.930000066757202,3.819999933242798,3.819999933242798,3.5139946937561035,234537573.0,0.0,0.0
+2022-12-05 00:00:00+08:00,3.8499999046325684,3.9000000953674316,3.819999933242798,3.8499999046325684,3.5415914058685303,379318895.0,0.0,0.0
+2022-12-06 00:00:00+08:00,3.8299999237060547,3.869999885559082,3.8299999237060547,3.859999895095825,3.550790548324585,139139112.0,0.0,0.0
+2022-12-07 00:00:00+08:00,3.880000114440918,3.880000114440918,3.799999952316284,3.799999952316284,3.4955968856811523,372485343.0,0.0,0.0
+2022-12-08 00:00:00+08:00,3.8299999237060547,3.8499999046325684,3.809999942779541,3.8399999141693115,3.5323925018310547,162099180.0,0.0,0.0
+2022-12-09 00:00:00+08:00,3.819999933242798,3.890000104904175,3.819999933242798,3.890000104904175,3.578387498855591,234581088.0,0.0,0.0
+2022-12-12 00:00:00+08:00,3.8499999046325684,3.890000104904175,3.819999933242798,3.859999895095825,3.550790548324585,188878820.0,0.0,0.0
+2022-12-13 00:00:00+08:00,3.869999885559082,3.869999885559082,3.8299999237060547,3.8399999141693115,3.5323925018310547,148034641.0,0.0,0.0
+2022-12-14 00:00:00+08:00,3.890000104904175,3.9000000953674316,3.819999933242798,3.8399999141693115,3.5323925018310547,168796301.0,0.0,0.0
+2022-12-15 00:00:00+08:00,3.8399999141693115,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.523193597793579,155867255.0,0.0,0.0
+2022-12-16 00:00:00+08:00,3.8499999046325684,3.869999885559082,3.799999952316284,3.8399999141693115,3.5323925018310547,223138746.0,0.0,0.0
+2022-12-19 00:00:00+08:00,3.8399999141693115,3.869999885559082,3.7699999809265137,3.799999952316284,3.4955968856811523,111495623.0,0.0,0.0
+2022-12-20 00:00:00+08:00,3.7699999809265137,3.809999942779541,3.75,3.7899999618530273,3.4863979816436768,143976437.0,0.0,0.0
+2022-12-21 00:00:00+08:00,3.799999952316284,3.8399999141693115,3.7799999713897705,3.819999933242798,3.5139946937561035,109124394.0,0.0,0.0
+2022-12-22 00:00:00+08:00,3.869999885559082,3.890000104904175,3.8399999141693115,3.880000114440918,3.5691885948181152,137608412.0,0.0,0.0
+2022-12-23 00:00:00+08:00,3.8299999237060547,3.880000114440918,3.8299999237060547,3.8499999046325684,3.5415914058685303,83743692.0,0.0,0.0
+2022-12-28 00:00:00+08:00,3.869999885559082,4.03000020980835,3.869999885559082,4.0,3.6795756816864014,324909402.0,0.0,0.0
+2022-12-29 00:00:00+08:00,4.0,4.019999980926514,3.950000047683716,4.010000228881836,3.688774824142456,166581551.0,0.0,0.0
+2022-12-30 00:00:00+08:00,4.070000171661377,4.070000171661377,4.019999980926514,4.019999980926514,3.6979734897613525,162913773.0,0.0,0.0
+2023-01-03 00:00:00+08:00,3.9200000762939453,4.070000171661377,3.9100000858306885,4.059999942779541,3.734769344329834,194182186.0,0.0,0.0
+2023-01-04 00:00:00+08:00,4.079999923706055,4.130000114440918,4.059999942779541,4.130000114440918,3.799161911010742,211264184.0,0.0,0.0
+2023-01-05 00:00:00+08:00,4.150000095367432,4.170000076293945,4.110000133514404,4.139999866485596,3.8083608150482178,181427620.0,0.0,0.0
+2023-01-06 00:00:00+08:00,4.179999828338623,4.179999828338623,4.119999885559082,4.130000114440918,3.799161911010742,247399417.0,0.0,0.0
+2023-01-09 00:00:00+08:00,4.159999847412109,4.199999809265137,4.119999885559082,4.130000114440918,3.799161911010742,214979619.0,0.0,0.0
+2023-01-10 00:00:00+08:00,4.139999866485596,4.170000076293945,4.119999885559082,4.139999866485596,3.8083608150482178,403040540.0,0.0,0.0
+2023-01-11 00:00:00+08:00,4.130000114440918,4.179999828338623,4.119999885559082,4.139999866485596,3.8083608150482178,303390077.0,0.0,0.0
+2023-01-12 00:00:00+08:00,4.139999866485596,4.199999809265137,4.139999866485596,4.179999828338623,3.84515643119812,245789865.0,0.0,0.0
+2023-01-13 00:00:00+08:00,4.170000076293945,4.239999771118164,4.170000076293945,4.199999809265137,3.8635542392730713,199160580.0,0.0,0.0
+2023-01-16 00:00:00+08:00,4.210000038146973,4.260000228881836,4.179999828338623,4.25,3.9095492362976074,241899182.0,0.0,0.0
+2023-01-17 00:00:00+08:00,4.21999979019165,4.260000228881836,4.21999979019165,4.21999979019165,3.8819520473480225,262359961.0,0.0,0.0
+2023-01-18 00:00:00+08:00,4.21999979019165,4.260000228881836,4.21999979019165,4.260000228881836,3.918748378753662,222780307.0,0.0,0.0
+2023-01-19 00:00:00+08:00,4.21999979019165,4.260000228881836,4.139999866485596,4.179999828338623,3.84515643119812,260203406.0,0.0,0.0
+2023-01-20 00:00:00+08:00,4.210000038146973,4.230000019073486,4.170000076293945,4.21999979019165,3.8819520473480225,194452257.0,0.0,0.0
+2023-01-26 00:00:00+08:00,4.260000228881836,4.28000020980835,4.230000019073486,4.260000228881836,3.918748378753662,127661742.0,0.0,0.0
+2023-01-27 00:00:00+08:00,4.239999771118164,4.300000190734863,4.21999979019165,4.300000190734863,3.9555439949035645,149200374.0,0.0,0.0
+2023-01-30 00:00:00+08:00,4.260000228881836,4.289999961853027,4.170000076293945,4.199999809265137,3.8635542392730713,296591107.0,0.0,0.0
+2023-01-31 00:00:00+08:00,4.21999979019165,4.25,4.159999847412109,4.190000057220459,3.854355573654175,368763206.0,0.0,0.0
+2023-02-01 00:00:00+08:00,4.170000076293945,4.210000038146973,4.150000095367432,4.150000095367432,3.8175599575042725,266891473.0,0.0,0.0
+2023-02-02 00:00:00+08:00,4.179999828338623,4.179999828338623,4.110000133514404,4.130000114440918,3.799161911010742,229277066.0,0.0,0.0
+2023-02-03 00:00:00+08:00,4.130000114440918,4.130000114440918,4.050000190734863,4.079999923706055,3.753167152404785,271447098.0,0.0,0.0
+2023-02-06 00:00:00+08:00,4.039999961853027,4.059999942779541,3.990000009536743,4.010000228881836,3.688774824142456,300492721.0,0.0,0.0
+2023-02-07 00:00:00+08:00,4.03000020980835,4.090000152587891,4.019999980926514,4.050000190734863,3.7255704402923584,219172307.0,0.0,0.0
+2023-02-08 00:00:00+08:00,4.070000171661377,4.110000133514404,4.059999942779541,4.079999923706055,3.753167152404785,228279752.0,0.0,0.0
+2023-02-09 00:00:00+08:00,4.070000171661377,4.110000133514404,4.03000020980835,4.050000190734863,3.7255704402923584,187409834.0,0.0,0.0
+2023-02-10 00:00:00+08:00,4.039999961853027,4.090000152587891,4.03000020980835,4.039999961853027,3.7163712978363037,151607943.0,0.0,0.0
+2023-02-13 00:00:00+08:00,4.010000228881836,4.059999942779541,4.0,4.03000020980835,3.7071726322174072,171671856.0,0.0,0.0
+2023-02-14 00:00:00+08:00,4.059999942779541,4.070000171661377,4.019999980926514,4.03000020980835,3.7071726322174072,147352144.0,0.0,0.0
+2023-02-15 00:00:00+08:00,4.039999961853027,4.050000190734863,3.9700000286102295,3.9800000190734863,3.66117787361145,303483018.0,0.0,0.0
+2023-02-16 00:00:00+08:00,3.9800000190734863,4.03000020980835,3.9800000190734863,3.9800000190734863,3.66117787361145,240713771.0,0.0,0.0
+2023-02-17 00:00:00+08:00,3.990000009536743,4.039999961853027,3.9800000190734863,4.0,3.6795756816864014,224799168.0,0.0,0.0
+2023-02-20 00:00:00+08:00,3.990000009536743,4.059999942779541,3.990000009536743,4.03000020980835,3.7071726322174072,234653980.0,0.0,0.0
+2023-02-21 00:00:00+08:00,4.019999980926514,4.070000171661377,4.019999980926514,4.03000020980835,3.7071726322174072,135495543.0,0.0,0.0
+2023-02-22 00:00:00+08:00,4.059999942779541,4.070000171661377,4.0,4.010000228881836,3.688774824142456,139543630.0,0.0,0.0
+2023-02-23 00:00:00+08:00,4.010000228881836,4.059999942779541,4.010000228881836,4.019999980926514,3.6979734897613525,140377304.0,0.0,0.0
+2023-02-24 00:00:00+08:00,4.0,4.03000020980835,3.9700000286102295,3.990000009536743,3.670376777648926,206742485.0,0.0,0.0
+2023-02-27 00:00:00+08:00,3.990000009536743,3.990000009536743,3.930000066757202,3.950000047683716,3.6335809230804443,132506979.0,0.0,0.0
+2023-02-28 00:00:00+08:00,3.9600000381469727,4.0,3.9100000858306885,3.9200000762939453,3.6059842109680176,234160382.0,0.0,0.0
+2023-03-01 00:00:00+08:00,3.9200000762939453,4.039999961853027,3.9200000762939453,4.039999961853027,3.7163712978363037,276650060.0,0.0,0.0
+2023-03-02 00:00:00+08:00,4.0,4.119999885559082,3.990000009536743,4.059999942779541,3.734769344329834,227208559.0,0.0,0.0
+2023-03-03 00:00:00+08:00,4.099999904632568,4.139999866485596,4.070000171661377,4.099999904632568,3.7715649604797363,191971906.0,0.0,0.0
+2023-03-06 00:00:00+08:00,4.059999942779541,4.159999847412109,4.059999942779541,4.130000114440918,3.799161911010742,163399856.0,0.0,0.0
+2023-03-07 00:00:00+08:00,4.119999885559082,4.269999980926514,4.119999885559082,4.159999847412109,3.826758623123169,330921090.0,0.0,0.0
+2023-03-08 00:00:00+08:00,4.119999885559082,4.170000076293945,4.110000133514404,4.139999866485596,3.8083608150482178,254181206.0,0.0,0.0
+2023-03-09 00:00:00+08:00,4.139999866485596,4.210000038146973,4.090000152587891,4.099999904632568,3.7715649604797363,207466329.0,0.0,0.0
+2023-03-10 00:00:00+08:00,4.110000133514404,4.130000114440918,4.039999961853027,4.059999942779541,3.734769344329834,330930499.0,0.0,0.0
+2023-03-13 00:00:00+08:00,4.050000190734863,4.179999828338623,4.050000190734863,4.159999847412109,3.826758623123169,288944198.0,0.0,0.0
+2023-03-14 00:00:00+08:00,4.150000095367432,4.210000038146973,4.079999923706055,4.119999885559082,3.7899627685546875,280600748.0,0.0,0.0
+2023-03-15 00:00:00+08:00,4.139999866485596,4.25,4.139999866485596,4.239999771118164,3.9003500938415527,283998592.0,0.0,0.0
+2023-03-16 00:00:00+08:00,4.21999979019165,4.260000228881836,4.179999828338623,4.230000019073486,3.891151189804077,267363697.0,0.0,0.0
+2023-03-17 00:00:00+08:00,4.269999980926514,4.28000020980835,4.21999979019165,4.25,3.9095492362976074,368734553.0,0.0,0.0
+2023-03-20 00:00:00+08:00,4.21999979019165,4.269999980926514,4.170000076293945,4.210000038146973,3.872753381729126,178187270.0,0.0,0.0
+2023-03-21 00:00:00+08:00,4.159999847412109,4.239999771118164,4.150000095367432,4.170000076293945,3.8359577655792236,130097337.0,0.0,0.0
+2023-03-22 00:00:00+08:00,4.179999828338623,4.269999980926514,4.179999828338623,4.21999979019165,3.8819520473480225,180956192.0,0.0,0.0
+2023-03-23 00:00:00+08:00,4.239999771118164,4.28000020980835,4.199999809265137,4.269999980926514,3.9279470443725586,209048968.0,0.0,0.0
+2023-03-24 00:00:00+08:00,4.230000019073486,4.260000228881836,4.199999809265137,4.21999979019165,3.8819520473480225,103168396.0,0.0,0.0
+2023-03-27 00:00:00+08:00,4.230000019073486,4.230000019073486,4.159999847412109,4.179999828338623,3.84515643119812,109853647.0,0.0,0.0
+2023-03-28 00:00:00+08:00,4.199999809265137,4.260000228881836,4.179999828338623,4.230000019073486,3.891151189804077,155573165.0,0.0,0.0
+2023-03-29 00:00:00+08:00,4.25,4.300000190734863,4.21999979019165,4.289999961853027,3.9463448524475098,276116933.0,0.0,0.0
+2023-03-30 00:00:00+08:00,4.260000228881836,4.300000190734863,4.21999979019165,4.269999980926514,3.9279470443725586,163171227.0,0.0,0.0
+2023-03-31 00:00:00+08:00,4.260000228881836,4.269999980926514,4.170000076293945,4.179999828338623,3.84515643119812,254493724.0,0.0,0.0
+2023-04-03 00:00:00+08:00,4.190000057220459,4.210000038146973,4.099999904632568,4.110000133514404,3.780764102935791,277410722.0,0.0,0.0
+2023-04-04 00:00:00+08:00,4.130000114440918,4.190000057220459,4.110000133514404,4.150000095367432,3.8175599575042725,223268023.0,0.0,0.0
+2023-04-06 00:00:00+08:00,4.150000095367432,4.170000076293945,4.119999885559082,4.150000095367432,3.8175599575042725,154073573.0,0.0,0.0
+2023-04-11 00:00:00+08:00,4.21999979019165,4.21999979019165,4.139999866485596,4.190000057220459,3.854355573654175,238589850.0,0.0,0.0
+2023-04-12 00:00:00+08:00,4.210000038146973,4.230000019073486,4.170000076293945,4.230000019073486,3.891151189804077,154918559.0,0.0,0.0
+2023-04-13 00:00:00+08:00,4.190000057220459,4.239999771118164,4.170000076293945,4.239999771118164,3.9003500938415527,156749951.0,0.0,0.0
+2023-04-14 00:00:00+08:00,4.260000228881836,4.260000228881836,4.210000038146973,4.25,3.9095492362976074,137196709.0,0.0,0.0
+2023-04-17 00:00:00+08:00,4.25,4.340000152587891,4.230000019073486,4.320000171661377,3.9739418029785156,256424312.0,0.0,0.0
+2023-04-18 00:00:00+08:00,4.289999961853027,4.349999904632568,4.260000228881836,4.289999961853027,3.9463448524475098,230468469.0,0.0,0.0
+2023-04-19 00:00:00+08:00,4.300000190734863,4.340000152587891,4.269999980926514,4.289999961853027,3.9463448524475098,161067782.0,0.0,0.0
+2023-04-20 00:00:00+08:00,4.289999961853027,4.320000171661377,4.25,4.300000190734863,3.9555439949035645,149893142.0,0.0,0.0
+2023-04-21 00:00:00+08:00,4.28000020980835,4.349999904632568,4.21999979019165,4.260000228881836,3.918748378753662,196489986.0,0.0,0.0
+2023-04-24 00:00:00+08:00,4.260000228881836,4.269999980926514,4.159999847412109,4.21999979019165,3.8819520473480225,190168120.0,0.0,0.0
+2023-04-25 00:00:00+08:00,4.21999979019165,4.239999771118164,4.190000057220459,4.210000038146973,3.872753381729126,139549842.0,0.0,0.0
+2023-04-26 00:00:00+08:00,4.199999809265137,4.230000019073486,4.150000095367432,4.199999809265137,3.8635542392730713,154338332.0,0.0,0.0
+2023-04-27 00:00:00+08:00,4.190000057220459,4.25,4.170000076293945,4.21999979019165,3.8819520473480225,210476107.0,0.0,0.0
+2023-04-28 00:00:00+08:00,4.21999979019165,4.300000190734863,4.199999809265137,4.21999979019165,3.8819520473480225,284844113.0,0.0,0.0
+2023-05-02 00:00:00+08:00,4.28000020980835,4.28000020980835,4.170000076293945,4.199999809265137,3.8635542392730713,130162079.0,0.0,0.0
+2023-05-03 00:00:00+08:00,4.159999847412109,4.179999828338623,4.119999885559082,4.159999847412109,3.826758623123169,135388593.0,0.0,0.0
+2023-05-04 00:00:00+08:00,4.170000076293945,4.389999866485596,4.159999847412109,4.369999885559082,4.019936561584473,429356016.0,0.0,0.0
+2023-05-05 00:00:00+08:00,4.369999885559082,4.489999771118164,4.369999885559082,4.46999979019165,4.1119256019592285,482576130.0,0.0,0.0
+2023-05-08 00:00:00+08:00,4.460000038146973,4.679999828338623,4.449999809265137,4.670000076293945,4.295904636383057,645869766.0,0.0,0.0
+2023-05-09 00:00:00+08:00,4.670000076293945,4.730000019073486,4.539999961853027,4.610000133514404,4.240711212158203,575101809.0,0.0,0.0
+2023-05-10 00:00:00+08:00,4.610000133514404,4.610000133514404,4.449999809265137,4.46999979019165,4.1119256019592285,396054057.0,0.0,0.0
+2023-05-11 00:00:00+08:00,4.46999979019165,4.510000228881836,4.380000114440918,4.420000076293945,4.06593132019043,277928846.0,0.0,0.0
+2023-05-12 00:00:00+08:00,4.400000095367432,4.409999847412109,4.300000190734863,4.329999923706055,3.983140707015991,315117973.0,0.0,0.0
+2023-05-15 00:00:00+08:00,4.329999923706055,4.440000057220459,4.269999980926514,4.420000076293945,4.06593132019043,412372458.0,0.0,0.0
+2023-05-16 00:00:00+08:00,4.440000057220459,4.480000019073486,4.389999866485596,4.420000076293945,4.06593132019043,97420412.0,0.0,0.0
+2023-05-17 00:00:00+08:00,4.400000095367432,4.480000019073486,4.349999904632568,4.369999885559082,4.019936561584473,232920948.0,0.0,0.0
+2023-05-18 00:00:00+08:00,4.389999866485596,4.5,4.360000133514404,4.449999809265137,4.093527793884277,248785011.0,0.0,0.0
+2023-05-19 00:00:00+08:00,4.440000057220459,4.489999771118164,4.380000114440918,4.420000076293945,4.06593132019043,172064051.0,0.0,0.0
+2023-05-22 00:00:00+08:00,4.460000038146973,4.5,4.420000076293945,4.449999809265137,4.093527793884277,195795701.0,0.0,0.0
+2023-05-23 00:00:00+08:00,4.480000019073486,4.489999771118164,4.360000133514404,4.389999866485596,4.038334369659424,186289922.0,0.0,0.0
+2023-05-24 00:00:00+08:00,4.369999885559082,4.389999866485596,4.269999980926514,4.300000190734863,3.9555439949035645,271979464.0,0.0,0.0
+2023-05-25 00:00:00+08:00,4.25,4.289999961853027,4.21999979019165,4.230000019073486,3.891151189804077,208049429.0,0.0,0.0
+2023-05-29 00:00:00+08:00,4.21999979019165,4.300000190734863,4.21999979019165,4.25,3.9095492362976074,188622384.0,0.0,0.0
+2023-05-30 00:00:00+08:00,4.239999771118164,4.260000228881836,4.199999809265137,4.230000019073486,3.891151189804077,214459172.0,0.0,0.0
+2023-05-31 00:00:00+08:00,4.199999809265137,4.230000019073486,4.130000114440918,4.190000057220459,3.854355573654175,443635604.0,0.0,0.0
+2023-06-01 00:00:00+08:00,4.150000095367432,4.199999809265137,4.130000114440918,4.130000114440918,3.799161911010742,195878156.0,0.0,0.0
+2023-06-02 00:00:00+08:00,4.159999847412109,4.230000019073486,4.139999866485596,4.199999809265137,3.8635542392730713,238106726.0,0.0,0.0
+2023-06-05 00:00:00+08:00,4.190000057220459,4.289999961853027,4.179999828338623,4.269999980926514,3.9279470443725586,154128851.0,0.0,0.0
+2023-06-06 00:00:00+08:00,4.269999980926514,4.340000152587891,4.239999771118164,4.269999980926514,3.9279470443725586,138382474.0,0.0,0.0
+2023-06-07 00:00:00+08:00,4.269999980926514,4.329999923706055,4.269999980926514,4.300000190734863,3.9555439949035645,138165536.0,0.0,0.0
+2023-06-08 00:00:00+08:00,4.329999923706055,4.369999885559082,4.300000190734863,4.340000152587891,3.992339849472046,143479250.0,0.0,0.0
+2023-06-09 00:00:00+08:00,4.340000152587891,4.380000114440918,4.320000171661377,4.340000152587891,3.992339849472046,115975825.0,0.0,0.0
+2023-06-12 00:00:00+08:00,4.329999923706055,4.360000133514404,4.289999961853027,4.329999923706055,3.983140707015991,181527647.0,0.0,0.0
+2023-06-13 00:00:00+08:00,4.320000171661377,4.329999923706055,4.230000019073486,4.25,3.9095492362976074,326274159.0,0.0,0.0
+2023-06-14 00:00:00+08:00,4.260000228881836,4.260000228881836,4.130000114440918,4.150000095367432,3.8175599575042725,442669757.0,0.0,0.0
+2023-06-15 00:00:00+08:00,4.199999809265137,4.199999809265137,4.110000133514404,4.170000076293945,3.8359577655792236,277010186.0,0.0,0.0
+2023-06-16 00:00:00+08:00,4.150000095367432,4.210000038146973,4.150000095367432,4.210000038146973,3.872753381729126,328021658.0,0.0,0.0
+2023-06-19 00:00:00+08:00,4.190000057220459,4.210000038146973,4.150000095367432,4.179999828338623,3.84515643119812,192042607.0,0.0,0.0
+2023-06-20 00:00:00+08:00,4.170000076293945,4.179999828338623,4.119999885559082,4.170000076293945,3.8359577655792236,235233878.0,0.0,0.0
+2023-06-21 00:00:00+08:00,4.150000095367432,4.199999809265137,4.139999866485596,4.159999847412109,3.826758623123169,241636902.0,0.0,0.0
+2023-06-23 00:00:00+08:00,4.170000076293945,4.179999828338623,4.119999885559082,4.130000114440918,3.799161911010742,179933946.0,0.0,0.0
+2023-06-26 00:00:00+08:00,4.150000095367432,4.150000095367432,4.079999923706055,4.110000133514404,3.780764102935791,266470090.0,0.0,0.0
+2023-06-27 00:00:00+08:00,4.099999904632568,4.159999847412109,4.090000152587891,4.150000095367432,3.8175599575042725,228143854.0,0.0,0.0
+2023-06-28 00:00:00+08:00,4.130000114440918,4.179999828338623,4.119999885559082,4.159999847412109,3.826758623123169,180586497.0,0.0,0.0
+2023-06-29 00:00:00+08:00,4.159999847412109,4.179999828338623,4.130000114440918,4.159999847412109,3.826758623123169,184805600.0,0.0,0.0
+2023-06-30 00:00:00+08:00,4.170000076293945,4.21999979019165,4.159999847412109,4.179999828338623,3.84515643119812,218725448.0,0.0,0.0
+2023-07-03 00:00:00+08:00,4.199999809265137,4.269999980926514,4.190000057220459,4.239999771118164,3.9003500938415527,309192456.0,0.0,0.0
+2023-07-04 00:00:00+08:00,4.230000019073486,4.269999980926514,4.159999847412109,4.190000057220459,3.854355573654175,294729733.0,0.0,0.0
+2023-07-05 00:00:00+08:00,4.170000076293945,4.179999828338623,4.099999904632568,4.110000133514404,3.780764102935791,316065085.0,0.0,0.0
+2023-07-06 00:00:00+08:00,3.7799999713897705,3.7899999618530273,3.640000104904175,3.6600000858306885,3.6600000858306885,483351531.0,0.329236,0.0
+2023-07-07 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.5999999046325684,3.609999895095825,3.609999895095825,344014894.0,0.0,0.0
+2023-07-10 00:00:00+08:00,3.619999885559082,3.6600000858306885,3.559999942779541,3.5899999141693115,3.5899999141693115,263135021.0,0.0,0.0
+2023-07-11 00:00:00+08:00,3.630000114440918,3.640000104904175,3.569999933242798,3.5999999046325684,3.5999999046325684,290916418.0,0.0,0.0
+2023-07-12 00:00:00+08:00,3.630000114440918,3.640000104904175,3.5799999237060547,3.5999999046325684,3.5999999046325684,251835089.0,0.0,0.0
+2023-07-13 00:00:00+08:00,3.609999895095825,3.6500000953674316,3.5899999141693115,3.619999885559082,3.619999885559082,243505182.0,0.0,0.0
+2023-07-14 00:00:00+08:00,3.6600000858306885,3.680000066757202,3.630000114440918,3.6600000858306885,3.6600000858306885,258981289.0,0.0,0.0
+2023-07-18 00:00:00+08:00,3.6600000858306885,3.6600000858306885,3.549999952316284,3.5799999237060547,3.5799999237060547,273570216.0,0.0,0.0
+2023-07-19 00:00:00+08:00,3.549999952316284,3.619999885559082,3.5399999618530273,3.5899999141693115,3.5899999141693115,158493423.0,0.0,0.0
+2023-07-20 00:00:00+08:00,3.619999885559082,3.6600000858306885,3.5999999046325684,3.609999895095825,3.609999895095825,124194456.0,0.0,0.0
+2023-07-21 00:00:00+08:00,3.640000104904175,3.680000066757202,3.630000114440918,3.6600000858306885,3.6600000858306885,122860627.0,0.0,0.0
+2023-07-24 00:00:00+08:00,3.630000114440918,3.6600000858306885,3.5799999237060547,3.5899999141693115,3.5899999141693115,165661469.0,0.0,0.0
+2023-07-25 00:00:00+08:00,3.609999895095825,3.7300000190734863,3.609999895095825,3.690000057220459,3.690000057220459,233245325.0,0.0,0.0
+2023-07-26 00:00:00+08:00,3.690000057220459,3.7300000190734863,3.630000114440918,3.6500000953674316,3.6500000953674316,174178400.0,0.0,0.0
+2023-07-27 00:00:00+08:00,3.6600000858306885,3.7300000190734863,3.6500000953674316,3.700000047683716,3.700000047683716,244815663.0,0.0,0.0
+2023-07-28 00:00:00+08:00,3.680000066757202,3.759999990463257,3.6700000762939453,3.740000009536743,3.740000009536743,231213125.0,0.0,0.0
+2023-07-31 00:00:00+08:00,3.75,3.859999895095825,3.740000009536743,3.799999952316284,3.799999952316284,341189678.0,0.0,0.0
+2023-08-01 00:00:00+08:00,3.819999933242798,3.859999895095825,3.7699999809265137,3.7799999713897705,3.7799999713897705,190142810.0,0.0,0.0
+2023-08-02 00:00:00+08:00,3.759999990463257,3.7799999713897705,3.6600000858306885,3.6700000762939453,3.6700000762939453,288581439.0,0.0,0.0
+2023-08-03 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.630000114440918,3.6500000953674316,3.6500000953674316,292039499.0,0.0,0.0
+2023-08-04 00:00:00+08:00,3.680000066757202,3.7300000190734863,3.630000114440918,3.640000104904175,3.640000104904175,195330853.0,0.0,0.0
+2023-08-07 00:00:00+08:00,3.640000104904175,3.6600000858306885,3.619999885559082,3.640000104904175,3.640000104904175,151992015.0,0.0,0.0
+2023-08-08 00:00:00+08:00,3.619999885559082,3.630000114440918,3.5799999237060547,3.5999999046325684,3.5999999046325684,226116681.0,0.0,0.0
+2023-08-09 00:00:00+08:00,3.5799999237060547,3.619999885559082,3.559999942779541,3.619999885559082,3.619999885559082,194636023.0,0.0,0.0
+2023-08-10 00:00:00+08:00,3.569999933242798,3.630000114440918,3.559999942779541,3.5999999046325684,3.5999999046325684,257523027.0,0.0,0.0
+2023-08-11 00:00:00+08:00,3.5899999141693115,3.5899999141693115,3.5299999713897705,3.569999933242798,3.569999933242798,260620282.0,0.0,0.0
+2023-08-14 00:00:00+08:00,3.5199999809265137,3.5299999713897705,3.4600000381469727,3.5,3.5,308586690.0,0.0,0.0
+2023-08-15 00:00:00+08:00,3.4800000190734863,3.509999990463257,3.4600000381469727,3.4800000190734863,3.4800000190734863,206833725.0,0.0,0.0
+2023-08-16 00:00:00+08:00,3.450000047683716,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.4200000762939453,234260976.0,0.0,0.0
+2023-08-17 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.359999895095825,3.4200000762939453,3.4200000762939453,313019294.0,0.0,0.0
+2023-08-18 00:00:00+08:00,3.430000066757202,3.5,3.4000000953674316,3.4100000858306885,3.4100000858306885,310788020.0,0.0,0.0
+2023-08-21 00:00:00+08:00,3.4000000953674316,3.4000000953674316,3.3499999046325684,3.359999895095825,3.359999895095825,278392065.0,0.0,0.0
+2023-08-22 00:00:00+08:00,3.359999895095825,3.450000047683716,3.359999895095825,3.4000000953674316,3.4000000953674316,312832612.0,0.0,0.0
+2023-08-23 00:00:00+08:00,3.390000104904175,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4200000762939453,229353234.0,0.0,0.0
+2023-08-24 00:00:00+08:00,3.4200000762939453,3.4700000286102295,3.4100000858306885,3.450000047683716,3.450000047683716,216303897.0,0.0,0.0
+2023-08-25 00:00:00+08:00,3.450000047683716,3.5299999713897705,3.450000047683716,3.4600000381469727,3.4600000381469727,207713213.0,0.0,0.0
+2023-08-28 00:00:00+08:00,3.569999933242798,3.5899999141693115,3.509999990463257,3.509999990463257,3.509999990463257,244114203.0,0.0,0.0
+2023-08-29 00:00:00+08:00,3.549999952316284,3.619999885559082,3.5299999713897705,3.5899999141693115,3.5899999141693115,346986717.0,0.0,0.0
+2023-08-30 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.559999942779541,3.569999933242798,3.569999933242798,336774337.0,0.0,0.0
+2023-08-31 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.559999942779541,3.5999999046325684,3.5999999046325684,817327216.0,0.0,0.0
+2023-09-04 00:00:00+08:00,3.609999895095825,3.7699999809265137,3.609999895095825,3.7300000190734863,3.7300000190734863,629620119.0,0.0,0.0
+2023-09-05 00:00:00+08:00,3.700000047683716,3.75,3.6700000762939453,3.680000066757202,3.680000066757202,252233724.0,0.0,0.0
+2023-09-06 00:00:00+08:00,3.6600000858306885,3.759999990463257,3.6500000953674316,3.740000009536743,3.740000009536743,307058008.0,0.0,0.0
+2023-09-07 00:00:00+08:00,3.740000009536743,3.799999952316284,3.7100000381469727,3.7699999809265137,3.7699999809265137,356783232.0,0.0,0.0
+2023-09-11 00:00:00+08:00,3.7200000286102295,3.7799999713897705,3.690000057220459,3.75,3.75,308247176.0,0.0,0.0
+2023-09-12 00:00:00+08:00,3.75,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7699999809265137,180754456.0,0.0,0.0
+2023-09-13 00:00:00+08:00,3.7799999713897705,3.799999952316284,3.7200000286102295,3.75,3.75,295869721.0,0.0,0.0
+2023-09-14 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.759999990463257,3.7899999618530273,3.7899999618530273,274404409.0,0.0,0.0
+2023-09-15 00:00:00+08:00,3.809999942779541,3.859999895095825,3.7899999618530273,3.799999952316284,3.799999952316284,366935288.0,0.0,0.0
+2023-09-18 00:00:00+08:00,3.7699999809265137,3.7799999713897705,3.7200000286102295,3.75,3.75,221671313.0,0.0,0.0
+2023-09-19 00:00:00+08:00,3.75,3.819999933242798,3.740000009536743,3.819999933242798,3.819999933242798,269533597.0,0.0,0.0
+2023-09-20 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.799999952316284,3.799999952316284,3.799999952316284,230980912.0,0.0,0.0
+2023-09-21 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.7300000190734863,3.759999990463257,3.759999990463257,348696431.0,0.0,0.0
+2023-09-22 00:00:00+08:00,3.740000009536743,3.809999942779541,3.740000009536743,3.809999942779541,3.809999942779541,245368556.0,0.0,0.0
+2023-09-25 00:00:00+08:00,3.799999952316284,3.8299999237060547,3.740000009536743,3.75,3.75,225999218.0,0.0,0.0
+2023-09-26 00:00:00+08:00,3.7300000190734863,3.7899999618530273,3.680000066757202,3.700000047683716,3.700000047683716,231317116.0,0.0,0.0
+2023-09-27 00:00:00+08:00,3.7200000286102295,3.7699999809265137,3.700000047683716,3.740000009536743,3.740000009536743,166651605.0,0.0,0.0
+2023-09-28 00:00:00+08:00,3.7300000190734863,3.75,3.700000047683716,3.700000047683716,3.700000047683716,256509231.0,0.0,0.0
+2023-09-29 00:00:00+08:00,3.700000047683716,3.809999942779541,3.700000047683716,3.7699999809265137,3.7699999809265137,233478337.0,0.0,0.0
+2023-10-03 00:00:00+08:00,3.7300000190734863,3.7300000190734863,3.569999933242798,3.5899999141693115,3.5899999141693115,295613538.0,0.0,0.0
+2023-10-04 00:00:00+08:00,3.569999933242798,3.630000114440918,3.5399999618530273,3.609999895095825,3.609999895095825,180928145.0,0.0,0.0
+2023-10-05 00:00:00+08:00,3.630000114440918,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.5999999046325684,137405790.0,0.0,0.0
+2023-10-06 00:00:00+08:00,3.6500000953674316,3.7100000381469727,3.640000104904175,3.6600000858306885,3.6600000858306885,137863261.0,0.0,0.0
+2023-10-09 00:00:00+08:00,3.690000057220459,3.7200000286102295,3.6700000762939453,3.680000066757202,3.680000066757202,105503037.0,0.0,0.0
+2023-10-10 00:00:00+08:00,3.7300000190734863,3.7799999713897705,3.700000047683716,3.7100000381469727,3.7100000381469727,124645952.0,0.0,0.0
+2023-10-11 00:00:00+08:00,3.7699999809265137,3.7699999809265137,3.7300000190734863,3.740000009536743,3.740000009536743,175540685.0,0.0,0.0
+2023-10-12 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.819999933242798,3.9200000762939453,3.9200000762939453,675968330.0,0.0,0.0
+2023-10-13 00:00:00+08:00,3.9000000953674316,3.9100000858306885,3.8499999046325684,3.8499999046325684,3.8499999046325684,250344063.0,0.0,0.0
+2023-10-16 00:00:00+08:00,3.8499999046325684,3.9000000953674316,3.819999933242798,3.8499999046325684,3.8499999046325684,171560136.0,0.0,0.0
+2023-10-17 00:00:00+08:00,3.869999885559082,3.940000057220459,3.8399999141693115,3.9100000858306885,3.9100000858306885,241303688.0,0.0,0.0
+2023-10-18 00:00:00+08:00,3.9100000858306885,3.940000057220459,3.869999885559082,3.880000114440918,3.880000114440918,182110047.0,0.0,0.0
+2023-10-19 00:00:00+08:00,3.819999933242798,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.7899999618530273,193820232.0,0.0,0.0
+2023-10-20 00:00:00+08:00,3.7699999809265137,3.8299999237060547,3.75,3.759999990463257,3.759999990463257,163210066.0,0.0,0.0
+2023-10-24 00:00:00+08:00,3.7200000286102295,3.7699999809265137,3.7100000381469727,3.740000009536743,3.740000009536743,190336656.0,0.0,0.0
+2023-10-25 00:00:00+08:00,3.8399999141693115,3.8499999046325684,3.75,3.7699999809265137,3.7699999809265137,216824013.0,0.0,0.0
+2023-10-26 00:00:00+08:00,3.799999952316284,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,134917498.0,0.0,0.0
+2023-10-27 00:00:00+08:00,3.8399999141693115,3.9000000953674316,3.809999942779541,3.8499999046325684,3.8499999046325684,226052377.0,0.0,0.0
+2023-10-30 00:00:00+08:00,3.8499999046325684,3.859999895095825,3.680000066757202,3.740000009536743,3.740000009536743,286400692.0,0.0,0.0
+2023-10-31 00:00:00+08:00,3.740000009536743,3.7799999713897705,3.7100000381469727,3.759999990463257,3.759999990463257,206277198.0,0.0,0.0
+2023-11-01 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.75,3.799999952316284,3.799999952316284,153678182.0,0.0,0.0
+2023-11-02 00:00:00+08:00,3.799999952316284,3.8499999046325684,3.75,3.7799999713897705,3.7799999713897705,191144882.0,0.0,0.0
+2023-11-03 00:00:00+08:00,3.819999933242798,3.8399999141693115,3.7799999713897705,3.809999942779541,3.809999942779541,156922242.0,0.0,0.0
+2023-11-06 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7899999618530273,202473003.0,0.0,0.0
+2023-11-07 00:00:00+08:00,3.759999990463257,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.7300000190734863,190605813.0,0.0,0.0
+2023-11-08 00:00:00+08:00,3.7699999809265137,3.7699999809265137,3.700000047683716,3.7100000381469727,3.7100000381469727,139666955.0,0.0,0.0
+2023-11-09 00:00:00+08:00,3.700000047683716,3.7300000190734863,3.700000047683716,3.7100000381469727,3.7100000381469727,71881453.0,0.0,0.0
+2023-11-10 00:00:00+08:00,3.700000047683716,3.7200000286102295,3.6700000762939453,3.680000066757202,3.680000066757202,128215976.0,0.0,0.0
+2023-11-13 00:00:00+08:00,3.690000057220459,3.7300000190734863,3.640000104904175,3.7200000286102295,3.7200000286102295,146968935.0,0.0,0.0
+2023-11-14 00:00:00+08:00,3.740000009536743,3.7699999809265137,3.7200000286102295,3.740000009536743,3.740000009536743,155959721.0,0.0,0.0
+2023-11-15 00:00:00+08:00,3.809999942779541,3.880000114440918,3.7799999713897705,3.859999895095825,3.859999895095825,260901823.0,0.0,0.0
+2023-11-16 00:00:00+08:00,3.869999885559082,3.869999885559082,3.7899999618530273,3.819999933242798,3.819999933242798,96949779.0,0.0,0.0
+2023-11-17 00:00:00+08:00,3.7799999713897705,3.809999942779541,3.7300000190734863,3.75,3.75,156398933.0,0.0,0.0
+2023-11-20 00:00:00+08:00,3.7799999713897705,3.8299999237060547,3.759999990463257,3.8299999237060547,3.8299999237060547,143975679.0,0.0,0.0
+2023-11-21 00:00:00+08:00,3.869999885559082,3.890000104904175,3.7799999713897705,3.7899999618530273,3.7899999618530273,158102559.0,0.0,0.0
+2023-11-22 00:00:00+08:00,3.7799999713897705,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,60718192.0,0.0,0.0
+2023-11-23 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.759999990463257,3.8499999046325684,3.8499999046325684,115217596.0,0.0,0.0
+2023-11-24 00:00:00+08:00,3.8499999046325684,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7899999618530273,93281480.0,0.0,0.0
+2023-11-27 00:00:00+08:00,3.819999933242798,3.819999933242798,3.740000009536743,3.7799999713897705,3.7799999713897705,130065350.0,0.0,0.0
+2023-11-28 00:00:00+08:00,3.799999952316284,3.799999952316284,3.740000009536743,3.759999990463257,3.759999990463257,113725337.0,0.0,0.0
+2023-11-29 00:00:00+08:00,3.7799999713897705,3.7899999618530273,3.680000066757202,3.7200000286102295,3.7200000286102295,226633574.0,0.0,0.0
+2023-11-30 00:00:00+08:00,3.740000009536743,3.75,3.700000047683716,3.740000009536743,3.740000009536743,267272719.0,0.0,0.0
+2023-12-01 00:00:00+08:00,3.7200000286102295,3.759999990463257,3.680000066757202,3.690000057220459,3.690000057220459,159742141.0,0.0,0.0
+2023-12-04 00:00:00+08:00,3.740000009536743,3.75,3.690000057220459,3.690000057220459,3.690000057220459,199824961.0,0.0,0.0
+2023-12-05 00:00:00+08:00,3.7100000381469727,3.7100000381469727,3.609999895095825,3.630000114440918,3.630000114440918,274505556.0,0.0,0.0
+2023-12-06 00:00:00+08:00,3.640000104904175,3.6600000858306885,3.609999895095825,3.640000104904175,3.640000104904175,164730514.0,0.0,0.0
+2023-12-07 00:00:00+08:00,3.630000114440918,3.6500000953674316,3.5999999046325684,3.640000104904175,3.640000104904175,123750268.0,0.0,0.0
+2023-12-08 00:00:00+08:00,3.6700000762939453,3.680000066757202,3.5899999141693115,3.630000114440918,3.630000114440918,210592613.0,0.0,0.0
+2023-12-11 00:00:00+08:00,3.5899999141693115,3.619999885559082,3.5199999809265137,3.609999895095825,3.609999895095825,326769186.0,0.0,0.0
+2023-12-12 00:00:00+08:00,3.609999895095825,3.6700000762939453,3.5999999046325684,3.6500000953674316,3.6500000953674316,262302427.0,0.0,0.0
+2023-12-13 00:00:00+08:00,3.6500000953674316,3.690000057220459,3.630000114440918,3.680000066757202,3.680000066757202,187744171.0,0.0,0.0
+2023-12-14 00:00:00+08:00,3.7100000381469727,3.740000009536743,3.640000104904175,3.680000066757202,3.680000066757202,245663930.0,0.0,0.0
+2023-12-15 00:00:00+08:00,3.7200000286102295,3.759999990463257,3.680000066757202,3.700000047683716,3.700000047683716,390760942.0,0.0,0.0
+2023-12-18 00:00:00+08:00,3.690000057220459,3.7100000381469727,3.6600000858306885,3.690000057220459,3.690000057220459,108207962.0,0.0,0.0
+2023-12-19 00:00:00+08:00,3.6600000858306885,3.700000047683716,3.640000104904175,3.6700000762939453,3.6700000762939453,97469500.0,0.0,0.0
+2023-12-20 00:00:00+08:00,3.690000057220459,3.690000057220459,3.619999885559082,3.6500000953674316,3.6500000953674316,188953599.0,0.0,0.0
+2023-12-21 00:00:00+08:00,3.619999885559082,3.700000047683716,3.619999885559082,3.680000066757202,3.680000066757202,123393447.0,0.0,0.0
+2023-12-22 00:00:00+08:00,3.700000047683716,3.7300000190734863,3.6700000762939453,3.680000066757202,3.680000066757202,177408320.0,0.0,0.0
+2023-12-27 00:00:00+08:00,3.700000047683716,3.759999990463257,3.680000066757202,3.740000009536743,3.740000009536743,226712895.0,0.0,0.0
+2023-12-28 00:00:00+08:00,3.740000009536743,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7799999713897705,189710209.0,0.0,0.0
+2023-12-29 00:00:00+08:00,3.7899999618530273,3.8299999237060547,3.7799999713897705,3.819999933242798,3.819999933242798,142535264.0,0.0,0.0
+2024-01-02 00:00:00+08:00,3.8399999141693115,3.8399999141693115,3.7200000286102295,3.740000009536743,3.740000009536743,195715603.0,0.0,0.0
+2024-01-03 00:00:00+08:00,3.7100000381469727,3.759999990463257,3.7100000381469727,3.740000009536743,3.740000009536743,106480528.0,0.0,0.0
+2024-01-04 00:00:00+08:00,3.759999990463257,3.799999952316284,3.7300000190734863,3.7799999713897705,3.7799999713897705,208328871.0,0.0,0.0
+2024-01-05 00:00:00+08:00,3.7799999713897705,3.8299999237060547,3.7300000190734863,3.75,3.75,270256306.0,0.0,0.0
+2024-01-08 00:00:00+08:00,3.75,3.7799999713897705,3.6600000858306885,3.680000066757202,3.680000066757202,279114999.0,0.0,0.0
+2024-01-09 00:00:00+08:00,3.680000066757202,3.7100000381469727,3.6500000953674316,3.680000066757202,3.680000066757202,172987783.0,0.0,0.0
+2024-01-10 00:00:00+08:00,3.6700000762939453,3.7100000381469727,3.6500000953674316,3.680000066757202,3.680000066757202,181918519.0,0.0,0.0
+2024-01-11 00:00:00+08:00,3.680000066757202,3.7200000286102295,3.6500000953674316,3.680000066757202,3.680000066757202,167408254.0,0.0,0.0
+2024-01-12 00:00:00+08:00,3.6700000762939453,3.7100000381469727,3.6600000858306885,3.690000057220459,3.690000057220459,98085190.0,0.0,0.0
+2024-01-15 00:00:00+08:00,3.700000047683716,3.7100000381469727,3.6700000762939453,3.700000047683716,3.700000047683716,77810606.0,0.0,0.0
+2024-01-16 00:00:00+08:00,3.680000066757202,3.7100000381469727,3.630000114440918,3.640000104904175,3.640000104904175,209104452.0,0.0,0.0
+2024-01-17 00:00:00+08:00,3.630000114440918,3.640000104904175,3.5299999713897705,3.549999952316284,3.549999952316284,374776282.0,0.0,0.0
+2024-01-18 00:00:00+08:00,3.559999942779541,3.5799999237060547,3.5299999713897705,3.569999933242798,3.569999933242798,279566330.0,0.0,0.0
+2024-01-19 00:00:00+08:00,3.5799999237060547,3.619999885559082,3.549999952316284,3.5899999141693115,3.5899999141693115,211407811.0,0.0,0.0
+2024-01-22 00:00:00+08:00,3.5999999046325684,3.609999895095825,3.509999990463257,3.5399999618530273,3.5399999618530273,231495995.0,0.0,0.0
+2024-01-23 00:00:00+08:00,3.5299999713897705,3.640000104904175,3.5199999809265137,3.609999895095825,3.609999895095825,234767946.0,0.0,0.0
+2024-01-24 00:00:00+08:00,3.609999895095825,3.759999990463257,3.609999895095825,3.740000009536743,3.740000009536743,431565592.0,0.0,0.0
+2024-01-25 00:00:00+08:00,3.740000009536743,3.8399999141693115,3.700000047683716,3.8299999237060547,3.8299999237060547,490972859.0,0.0,0.0
+2024-01-26 00:00:00+08:00,3.819999933242798,3.859999895095825,3.809999942779541,3.819999933242798,3.819999933242798,264403292.0,0.0,0.0
+2024-01-29 00:00:00+08:00,3.819999933242798,3.890000104904175,3.809999942779541,3.859999895095825,3.859999895095825,301165078.0,0.0,0.0
+2024-01-30 00:00:00+08:00,3.8299999237060547,3.8499999046325684,3.7899999618530273,3.809999942779541,3.809999942779541,227981489.0,0.0,0.0
+2024-01-31 00:00:00+08:00,3.809999942779541,3.8299999237060547,3.759999990463257,3.819999933242798,3.819999933242798,248660671.0,0.0,0.0
+2024-02-01 00:00:00+08:00,3.819999933242798,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.7899999618530273,202592840.0,0.0,0.0
+2024-02-02 00:00:00+08:00,3.799999952316284,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7899999618530273,154637396.0,0.0,0.0
+2024-02-05 00:00:00+08:00,3.7699999809265137,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,174185125.0,0.0,0.0
+2024-02-06 00:00:00+08:00,3.7899999618530273,3.940000057220459,3.7899999618530273,3.9200000762939453,3.9200000762939453,295401124.0,0.0,0.0
+2024-02-07 00:00:00+08:00,3.9100000858306885,3.950000047683716,3.869999885559082,3.890000104904175,3.890000104904175,258681088.0,0.0,0.0
+2024-02-08 00:00:00+08:00,3.890000104904175,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.8499999046325684,149952865.0,0.0,0.0
+2024-02-09 00:00:00+08:00,3.799999952316284,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.8299999237060547,43789521.0,0.0,0.0
+2024-02-14 00:00:00+08:00,3.7799999713897705,3.880000114440918,3.75,3.859999895095825,3.859999895095825,87229443.0,0.0,0.0
+2024-02-15 00:00:00+08:00,3.8399999141693115,3.9100000858306885,3.8299999237060547,3.890000104904175,3.890000104904175,76124014.0,0.0,0.0
+2024-02-16 00:00:00+08:00,3.890000104904175,3.940000057220459,3.869999885559082,3.930000066757202,3.930000066757202,124046262.0,0.0,0.0
+2024-02-19 00:00:00+08:00,3.940000057220459,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.9200000762939453,129179934.0,0.0,0.0
+2024-02-20 00:00:00+08:00,3.930000066757202,3.9800000190734863,3.9200000762939453,3.9800000190734863,3.9800000190734863,146061157.0,0.0,0.0
+2024-02-21 00:00:00+08:00,3.990000009536743,4.159999847412109,3.9700000286102295,4.070000171661377,4.070000171661377,473060462.0,0.0,0.0
+2024-02-22 00:00:00+08:00,4.059999942779541,4.110000133514404,4.039999961853027,4.099999904632568,4.099999904632568,211209589.0,0.0,0.0
+2024-02-23 00:00:00+08:00,4.090000152587891,4.179999828338623,4.079999923706055,4.139999866485596,4.139999866485596,323870350.0,0.0,0.0
+2024-02-26 00:00:00+08:00,4.150000095367432,4.159999847412109,4.050000190734863,4.079999923706055,4.079999923706055,262309468.0,0.0,0.0
+2024-02-27 00:00:00+08:00,4.070000171661377,4.119999885559082,4.050000190734863,4.099999904632568,4.099999904632568,176141560.0,0.0,0.0
+2024-02-28 00:00:00+08:00,4.099999904632568,4.119999885559082,4.039999961853027,4.059999942779541,4.059999942779541,179704568.0,0.0,0.0
+2024-02-29 00:00:00+08:00,4.039999961853027,4.090000152587891,4.039999961853027,4.039999961853027,4.039999961853027,190343656.0,0.0,0.0
+2024-03-01 00:00:00+08:00,4.019999980926514,4.079999923706055,3.9700000286102295,4.050000190734863,4.050000190734863,282167874.0,0.0,0.0
+2024-03-04 00:00:00+08:00,4.039999961853027,4.050000190734863,3.990000009536743,4.019999980926514,4.019999980926514,204903610.0,0.0,0.0
+2024-03-05 00:00:00+08:00,3.9800000190734863,4.059999942779541,3.950000047683716,3.990000009536743,3.990000009536743,249784197.0,0.0,0.0
+2024-03-06 00:00:00+08:00,4.010000228881836,4.059999942779541,3.9800000190734863,4.03000020980835,4.03000020980835,270589633.0,0.0,0.0
+2024-03-07 00:00:00+08:00,4.03000020980835,4.090000152587891,4.0,4.03000020980835,4.03000020980835,165980033.0,0.0,0.0
+2024-03-08 00:00:00+08:00,4.039999961853027,4.099999904632568,4.019999980926514,4.050000190734863,4.050000190734863,292329286.0,0.0,0.0
+2024-03-11 00:00:00+08:00,4.050000190734863,4.110000133514404,4.03000020980835,4.059999942779541,4.059999942779541,237514321.0,0.0,0.0
+2024-03-12 00:00:00+08:00,4.059999942779541,4.119999885559082,4.019999980926514,4.110000133514404,4.110000133514404,316667017.0,0.0,0.0
+2024-03-13 00:00:00+08:00,4.070000171661377,4.090000152587891,4.019999980926514,4.039999961853027,4.039999961853027,301063056.0,0.0,0.0
+2024-03-14 00:00:00+08:00,4.010000228881836,4.059999942779541,4.0,4.019999980926514,4.019999980926514,217437653.0,0.0,0.0
+2024-03-15 00:00:00+08:00,4.0,4.010000228881836,3.940000057220459,3.9800000190734863,3.9800000190734863,355675188.0,0.0,0.0
+2024-03-18 00:00:00+08:00,3.990000009536743,4.0,3.940000057220459,3.9600000381469727,3.9600000381469727,209805618.0,0.0,0.0
+2024-03-19 00:00:00+08:00,3.950000047683716,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9200000762939453,218938960.0,0.0,0.0
+2024-03-20 00:00:00+08:00,3.9200000762939453,3.930000066757202,3.890000104904175,3.9100000858306885,3.9100000858306885,200274220.0,0.0,0.0
+2024-03-21 00:00:00+08:00,3.950000047683716,4.0,3.940000057220459,3.9800000190734863,3.9800000190734863,315161464.0,0.0,0.0
+2024-03-22 00:00:00+08:00,3.990000009536743,3.990000009536743,3.9100000858306885,3.9600000381469727,3.9600000381469727,191270677.0,0.0,0.0
+2024-03-25 00:00:00+08:00,3.9600000381469727,3.9800000190734863,3.9200000762939453,3.950000047683716,3.950000047683716,184108533.0,0.0,0.0
+2024-03-26 00:00:00+08:00,3.990000009536743,4.059999942779541,3.9700000286102295,4.0,4.0,230414252.0,0.0,0.0
+2024-03-27 00:00:00+08:00,4.0,4.019999980926514,3.9600000381469727,3.9700000286102295,3.9700000286102295,211898473.0,0.0,0.0
+2024-03-28 00:00:00+08:00,3.9700000286102295,3.9800000190734863,3.869999885559082,3.940000057220459,3.940000057220459,295388883.0,0.0,0.0
+2024-04-02 00:00:00+08:00,3.9800000190734863,4.070000171661377,3.9700000286102295,4.03000020980835,4.03000020980835,301807183.0,0.0,0.0
+2024-04-03 00:00:00+08:00,4.019999980926514,4.050000190734863,4.0,4.010000228881836,4.010000228881836,232543947.0,0.0,0.0
+2024-04-05 00:00:00+08:00,4.019999980926514,4.03000020980835,3.930000066757202,3.9700000286102295,3.9700000286102295,102636289.0,0.0,0.0
+2024-04-08 00:00:00+08:00,3.9600000381469727,4.050000190734863,3.940000057220459,4.019999980926514,4.019999980926514,193418098.0,0.0,0.0
+2024-04-09 00:00:00+08:00,4.039999961853027,4.070000171661377,4.010000228881836,4.019999980926514,4.019999980926514,181693799.0,0.0,0.0
+2024-04-10 00:00:00+08:00,4.039999961853027,4.079999923706055,4.019999980926514,4.079999923706055,4.079999923706055,203179579.0,0.0,0.0
+2024-04-11 00:00:00+08:00,4.019999980926514,4.079999923706055,4.010000228881836,4.070000171661377,4.070000171661377,197888440.0,0.0,0.0
+2024-04-12 00:00:00+08:00,4.039999961853027,4.059999942779541,3.990000009536743,3.990000009536743,3.990000009536743,252604582.0,0.0,0.0
+2024-04-15 00:00:00+08:00,3.950000047683716,4.059999942779541,3.950000047683716,4.03000020980835,4.03000020980835,240871327.0,0.0,0.0
+2024-04-16 00:00:00+08:00,3.9800000190734863,4.03000020980835,3.9700000286102295,4.0,4.0,253900115.0,0.0,0.0
+2024-04-17 00:00:00+08:00,4.0,4.050000190734863,3.9800000190734863,4.019999980926514,4.019999980926514,217393787.0,0.0,0.0
+2024-04-18 00:00:00+08:00,4.019999980926514,4.150000095367432,4.010000228881836,4.110000133514404,4.110000133514404,418569269.0,0.0,0.0
+2024-04-19 00:00:00+08:00,4.090000152587891,4.119999885559082,4.059999942779541,4.110000133514404,4.110000133514404,285009804.0,0.0,0.0
+2024-04-22 00:00:00+08:00,4.170000076293945,4.21999979019165,4.090000152587891,4.099999904632568,4.099999904632568,248674905.0,0.0,0.0
+2024-04-23 00:00:00+08:00,4.099999904632568,4.150000095367432,4.090000152587891,4.119999885559082,4.119999885559082,227687586.0,0.0,0.0
+2024-04-24 00:00:00+08:00,4.119999885559082,4.150000095367432,4.090000152587891,4.139999866485596,4.139999866485596,225338393.0,0.0,0.0
+2024-04-25 00:00:00+08:00,4.130000114440918,4.190000057220459,4.130000114440918,4.170000076293945,4.170000076293945,256634656.0,0.0,0.0
+2024-04-26 00:00:00+08:00,4.170000076293945,4.199999809265137,4.150000095367432,4.150000095367432,4.150000095367432,286312006.0,0.0,0.0
+2024-04-29 00:00:00+08:00,4.150000095367432,4.230000019073486,4.110000133514404,4.199999809265137,4.199999809265137,388564156.0,0.0,0.0
+2024-04-30 00:00:00+08:00,4.210000038146973,4.28000020980835,4.190000057220459,4.230000019073486,4.230000019073486,411724311.0,0.0,0.0
+2024-05-02 00:00:00+08:00,4.230000019073486,4.260000228881836,4.210000038146973,4.230000019073486,4.230000019073486,165136190.0,0.0,0.0
+2024-05-03 00:00:00+08:00,4.28000020980835,4.320000171661377,4.25,4.28000020980835,4.28000020980835,207992630.0,0.0,0.0
+2024-05-06 00:00:00+08:00,4.28000020980835,4.320000171661377,4.239999771118164,4.289999961853027,4.289999961853027,270993309.0,0.0,0.0
+2024-05-07 00:00:00+08:00,4.289999961853027,4.320000171661377,4.269999980926514,4.309999942779541,4.309999942779541,210201848.0,0.0,0.0
+2024-05-08 00:00:00+08:00,4.320000171661377,4.360000133514404,4.28000020980835,4.289999961853027,4.289999961853027,280763221.0,0.0,0.0
+2024-05-09 00:00:00+08:00,4.289999961853027,4.360000133514404,4.28000020980835,4.349999904632568,4.349999904632568,360910344.0,0.0,0.0
+2024-05-10 00:00:00+08:00,4.400000095367432,4.579999923706055,4.380000114440918,4.53000020980835,4.53000020980835,860787572.0,0.0,0.0
+2024-05-13 00:00:00+08:00,4.53000020980835,4.559999942779541,4.519999980926514,4.539999961853027,4.539999961853027,459943466.0,0.0,0.0
+2024-05-14 00:00:00+08:00,4.550000190734863,4.559999942779541,4.460000038146973,4.46999979019165,4.46999979019165,526434799.0,0.0,0.0
+2024-05-16 00:00:00+08:00,4.510000228881836,4.730000019073486,4.5,4.710000038146973,4.710000038146973,623474275.0,0.0,0.0
+2024-05-17 00:00:00+08:00,4.699999809265137,4.739999771118164,4.650000095367432,4.710000038146973,4.710000038146973,405564118.0,0.0,0.0
+2024-05-20 00:00:00+08:00,4.739999771118164,4.760000228881836,4.699999809265137,4.730000019073486,4.730000019073486,294145952.0,0.0,0.0
+2024-05-21 00:00:00+08:00,4.730000019073486,4.789999961853027,4.699999809265137,4.760000228881836,4.760000228881836,345750265.0,0.0,0.0
+2024-05-22 00:00:00+08:00,4.789999961853027,4.800000190734863,4.75,4.760000228881836,4.760000228881836,242197043.0,0.0,0.0
+2024-05-23 00:00:00+08:00,4.75,4.75,4.639999866485596,4.699999809265137,4.699999809265137,320067077.0,0.0,0.0
+2024-05-24 00:00:00+08:00,4.699999809265137,4.71999979019165,4.639999866485596,4.659999847412109,4.659999847412109,1061277721.0,0.0,0.0
+2024-05-27 00:00:00+08:00,4.679999828338623,4.75,4.639999866485596,4.659999847412109,4.659999847412109,351064395.0,0.0,0.0
+2024-05-28 00:00:00+08:00,4.650000095367432,4.699999809265137,4.619999885559082,4.639999866485596,4.639999866485596,249035695.0,0.0,0.0
+2024-05-29 00:00:00+08:00,4.619999885559082,4.639999866485596,4.519999980926514,4.550000190734863,4.550000190734863,400149121.0,0.0,0.0
+2024-05-30 00:00:00+08:00,4.53000020980835,4.559999942779541,4.460000038146973,4.46999979019165,4.46999979019165,433191511.0,0.0,0.0
+2024-05-31 00:00:00+08:00,4.510000228881836,4.590000152587891,4.420000076293945,4.420000076293945,4.420000076293945,659726549.0,0.0,0.0
+2024-06-03 00:00:00+08:00,4.46999979019165,4.519999980926514,4.449999809265137,4.46999979019165,4.46999979019165,460608096.0,0.0,0.0
+2024-06-04 00:00:00+08:00,4.460000038146973,4.489999771118164,4.409999847412109,4.429999828338623,4.429999828338623,398708024.0,0.0,0.0
+2024-06-05 00:00:00+08:00,4.449999809265137,4.5,4.389999866485596,4.409999847412109,4.409999847412109,504170169.0,0.0,0.0
+2024-06-06 00:00:00+08:00,4.449999809265137,4.460000038146973,4.340000152587891,4.369999885559082,4.369999885559082,400927719.0,0.0,0.0
+2024-06-07 00:00:00+08:00,4.400000095367432,4.429999828338623,4.380000114440918,4.420000076293945,4.420000076293945,276405344.0,0.0,0.0
+2024-06-11 00:00:00+08:00,4.400000095367432,4.409999847412109,4.320000171661377,4.360000133514404,4.360000133514404,320454982.0,0.0,0.0
+2024-06-12 00:00:00+08:00,4.340000152587891,4.349999904632568,4.260000228881836,4.320000171661377,4.320000171661377,299327041.0,0.0,0.0
+2024-06-13 00:00:00+08:00,4.340000152587891,4.349999904632568,4.28000020980835,4.320000171661377,4.320000171661377,195542304.0,0.0,0.0
+2024-06-14 00:00:00+08:00,4.300000190734863,4.380000114440918,4.260000228881836,4.340000152587891,4.340000152587891,278091252.0,0.0,0.0
+2024-06-17 00:00:00+08:00,4.320000171661377,4.389999866485596,4.269999980926514,4.329999923706055,4.329999923706055,202054396.0,0.0,0.0
+2024-06-18 00:00:00+08:00,4.349999904632568,4.409999847412109,4.309999942779541,4.389999866485596,4.389999866485596,320851397.0,0.0,0.0
+2024-06-19 00:00:00+08:00,4.420000076293945,4.559999942779541,4.409999847412109,4.550000190734863,4.550000190734863,546463978.0,0.0,0.0
+2024-06-20 00:00:00+08:00,4.550000190734863,4.619999885559082,4.539999961853027,4.579999923706055,4.579999923706055,459230417.0,0.0,0.0
+2024-06-21 00:00:00+08:00,4.539999961853027,4.590000152587891,4.5,4.519999980926514,4.519999980926514,573138315.0,0.0,0.0
+2024-06-24 00:00:00+08:00,4.510000228881836,4.570000171661377,4.449999809265137,4.559999942779541,4.559999942779541,552052233.0,0.0,0.0
+2024-06-25 00:00:00+08:00,4.590000152587891,4.650000095367432,4.550000190734863,4.579999923706055,4.579999923706055,370930685.0,0.0,0.0
+2024-06-26 00:00:00+08:00,4.539999961853027,4.650000095367432,4.539999961853027,4.619999885559082,4.619999885559082,396165556.0,0.0,0.0
+2024-06-27 00:00:00+08:00,4.599999904632568,4.599999904632568,4.539999961853027,4.570000171661377,4.570000171661377,323653049.0,0.0,0.0
+2024-06-28 00:00:00+08:00,4.550000190734863,4.679999828338623,4.550000190734863,4.639999866485596,4.639999866485596,373867647.0,0.0,0.0
+2024-07-02 00:00:00+08:00,4.639999866485596,4.800000190734863,4.610000133514404,4.75,4.75,564994075.0,0.0,0.0
+2024-07-03 00:00:00+08:00,4.760000228881836,4.789999961853027,4.670000076293945,4.730000019073486,4.730000019073486,430603748.0,0.0,0.0
+2024-07-04 00:00:00+08:00,4.760000228881836,4.849999904632568,4.730000019073486,4.829999923706055,4.829999923706055,536031698.0,0.0,0.0
+2024-07-05 00:00:00+08:00,,,,,,,0.0,0.0
+2024-07-08 00:00:00+08:00,4.349999904632568,4.409999847412109,4.309999942779541,4.329999923706055,4.329999923706055,377778431.0,0.335715,0.0
+2024-07-09 00:00:00+08:00,4.320000171661377,4.380000114440918,4.289999961853027,4.309999942779541,4.309999942779541,446053587.0,0.0,0.0
+2024-07-10 00:00:00+08:00,4.309999942779541,4.380000114440918,4.300000190734863,4.320000171661377,4.320000171661377,323856587.0,0.0,0.0
+2024-07-11 00:00:00+08:00,4.349999904632568,4.380000114440918,4.320000171661377,4.360000133514404,4.360000133514404,277693020.0,0.0,0.0
+2024-07-12 00:00:00+08:00,4.380000114440918,4.5,4.380000114440918,4.480000019073486,4.480000019073486,484396739.0,0.0,0.0
+2024-07-15 00:00:00+08:00,4.46999979019165,4.539999961853027,4.429999828338623,4.449999809265137,4.449999809265137,338346642.0,0.0,0.0
+2024-07-16 00:00:00+08:00,4.400000095367432,4.480000019073486,4.369999885559082,4.369999885559082,4.369999885559082,247840382.0,0.0,0.0
+2024-07-17 00:00:00+08:00,4.369999885559082,4.429999828338623,4.360000133514404,4.360000133514404,4.360000133514404,185961672.0,0.0,0.0
+2024-07-18 00:00:00+08:00,4.349999904632568,4.409999847412109,4.329999923706055,4.360000133514404,4.360000133514404,200311769.0,0.0,0.0
+2024-07-19 00:00:00+08:00,4.340000152587891,4.349999904632568,4.21999979019165,4.25,4.25,275780913.0,0.0,0.0
+2024-07-22 00:00:00+08:00,4.269999980926514,4.300000190734863,4.179999828338623,4.28000020980835,4.28000020980835,180171957.0,0.0,0.0
+2024-07-23 00:00:00+08:00,4.289999961853027,4.400000095367432,4.269999980926514,4.340000152587891,4.340000152587891,356233630.0,0.0,0.0
+2024-07-24 00:00:00+08:00,4.369999885559082,4.449999809265137,4.349999904632568,4.389999866485596,4.389999866485596,300661695.0,0.0,0.0
+2024-07-25 00:00:00+08:00,4.400000095367432,4.440000057220459,4.309999942779541,4.340000152587891,4.340000152587891,301688549.0,0.0,0.0
+2024-07-26 00:00:00+08:00,4.380000114440918,4.409999847412109,4.269999980926514,4.309999942779541,4.309999942779541,317705901.0,0.0,0.0
+2024-07-29 00:00:00+08:00,4.340000152587891,4.429999828338623,4.309999942779541,4.380000114440918,4.380000114440918,232237150.0,0.0,0.0
+2024-07-30 00:00:00+08:00,4.380000114440918,4.380000114440918,4.300000190734863,4.320000171661377,4.320000171661377,231452490.0,0.0,0.0
+2024-07-31 00:00:00+08:00,4.369999885559082,4.369999885559082,4.309999942779541,4.340000152587891,4.340000152587891,219363065.0,0.0,0.0
+2024-08-01 00:00:00+08:00,4.320000171661377,4.380000114440918,4.289999961853027,4.349999904632568,4.349999904632568,166222644.0,0.0,0.0
+2024-08-02 00:00:00+08:00,4.320000171661377,4.349999904632568,4.25,4.320000171661377,4.320000171661377,268284840.0,0.0,0.0
+2024-08-05 00:00:00+08:00,4.300000190734863,4.300000190734863,4.150000095367432,4.21999979019165,4.21999979019165,335879325.0,0.0,0.0
+2024-08-06 00:00:00+08:00,4.25,4.28000020980835,4.159999847412109,4.190000057220459,4.190000057220459,236996663.0,0.0,0.0
+2024-08-07 00:00:00+08:00,4.199999809265137,4.28000020980835,4.179999828338623,4.269999980926514,4.269999980926514,331294641.0,0.0,0.0
+2024-08-08 00:00:00+08:00,4.25,4.320000171661377,4.21999979019165,4.309999942779541,4.309999942779541,374284208.0,0.0,0.0
+2024-08-09 00:00:00+08:00,4.340000152587891,4.420000076293945,4.329999923706055,4.389999866485596,4.389999866485596,318738845.0,0.0,0.0
+2024-08-12 00:00:00+08:00,4.389999866485596,4.489999771118164,4.389999866485596,4.480000019073486,4.480000019073486,312446492.0,0.0,0.0
+2024-08-13 00:00:00+08:00,4.480000019073486,4.53000020980835,4.449999809265137,4.489999771118164,4.489999771118164,294220219.0,0.0,0.0
+2024-08-14 00:00:00+08:00,4.510000228881836,4.53000020980835,4.46999979019165,4.489999771118164,4.489999771118164,150927522.0,0.0,0.0
+2024-08-15 00:00:00+08:00,4.46999979019165,4.590000152587891,4.429999828338623,4.579999923706055,4.579999923706055,479363904.0,0.0,0.0
+2024-08-16 00:00:00+08:00,4.610000133514404,4.639999866485596,4.579999923706055,4.619999885559082,4.619999885559082,268591885.0,0.0,0.0
+2024-08-19 00:00:00+08:00,4.630000114440918,4.699999809265137,4.630000114440918,4.699999809265137,4.699999809265137,332636848.0,0.0,0.0
+2024-08-20 00:00:00+08:00,4.699999809265137,4.730000019073486,4.659999847412109,4.699999809265137,4.699999809265137,216094821.0,0.0,0.0
+2024-08-21 00:00:00+08:00,4.679999828338623,4.699999809265137,4.590000152587891,4.639999866485596,4.639999866485596,261827271.0,0.0,0.0
+2024-08-22 00:00:00+08:00,4.650000095367432,4.679999828338623,4.610000133514404,4.679999828338623,4.679999828338623,269736483.0,0.0,0.0

tests/data/3988-HK-1d-bad-div-fixed.csv

@@ -0,0 +1,649 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
+2022-01-03 00:00:00+08:00,2.8299999237060547,2.8399999141693115,2.819999933242798,2.8299999237060547,2.2244284226583173,106906311.0,0.0,0.0,True
+2022-01-04 00:00:00+08:00,2.8399999141693115,2.880000114440918,2.8299999237060547,2.880000114440918,2.263729573013442,303486674.0,0.0,0.0,True
+2022-01-05 00:00:00+08:00,2.869999885559082,2.930000066757202,2.869999885559082,2.9200000762939453,2.295170270798319,389293479.0,0.0,0.0,True
+2022-01-06 00:00:00+08:00,2.930000066757202,2.930000066757202,2.890000104904175,2.9000000953674316,2.2794500331554923,249854012.0,0.0,0.0,True
+2022-01-07 00:00:00+08:00,2.9100000858306885,2.9800000190734863,2.9000000953674316,2.9700000286102295,2.334470976154997,465992708.0,0.0,0.0,True
+2022-01-10 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.950000047683716,2.990000009536743,2.3501912137978236,441935679.0,0.0,0.0,True
+2022-01-11 00:00:00+08:00,2.9700000286102295,3.0,2.9600000381469727,2.990000009536743,2.3501912137978236,284355235.0,0.0,0.0,True
+2022-01-12 00:00:00+08:00,2.990000009536743,3.0,2.9600000381469727,2.990000009536743,2.3501912137978236,260389714.0,0.0,0.0,True
+2022-01-13 00:00:00+08:00,2.990000009536743,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.3737719040108987,263037777.0,0.0,0.0,True
+2022-01-14 00:00:00+08:00,3.009999990463257,3.049999952316284,3.0,3.009999990463257,2.3659116739398733,232236472.0,0.0,0.0,True
+2022-01-17 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9700000286102295,2.9700000286102295,2.334470976154997,212324610.0,0.0,0.0,True
+2022-01-18 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9600000381469727,2.9700000286102295,2.334470976154997,187285081.0,0.0,0.0,True
+2022-01-19 00:00:00+08:00,2.9800000190734863,3.0,2.9700000286102295,3.0,2.3580514438688485,234696577.0,0.0,0.0,True
+2022-01-20 00:00:00+08:00,3.0,3.009999990463257,2.9800000190734863,3.0,2.3580514438688485,227484958.0,0.0,0.0,True
+2022-01-21 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.009999990463257,2.3659116739398733,268210721.0,0.0,0.0,True
+2022-01-24 00:00:00+08:00,3.0,3.049999952316284,2.990000009536743,3.0299999713897705,2.3816319115827,256425047.0,0.0,0.0,True
+2022-01-25 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.0299999713897705,2.3816319115827,275064755.0,0.0,0.0,True
+2022-01-26 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.3659116739398733,240479799.0,0.0,0.0,True
+2022-01-27 00:00:00+08:00,3.0,3.0199999809265137,2.990000009536743,3.0199999809265137,2.3737719040108987,194466118.0,0.0,0.0,True
+2022-01-28 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.009999990463257,3.0299999713897705,2.3816319115827,245991689.0,0.0,0.0,True
+2022-01-31 00:00:00+08:00,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,2.3816319115827,0.0,0.0,0.0,True
+2022-02-04 00:00:00+08:00,3.0399999618530273,3.059999942779541,3.0199999809265137,3.059999942779541,2.405212601795775,295115869.0,0.0,0.0,True
+2022-02-07 00:00:00+08:00,3.059999942779541,3.130000114440918,3.049999952316284,3.109999895095825,2.444513307152453,382255865.0,0.0,0.0,True
+2022-02-08 00:00:00+08:00,3.109999895095825,3.1700000762939453,3.109999895095825,3.140000104904175,2.468093997365528,348978357.0,0.0,0.0,True
+2022-02-09 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.119999885559082,3.1500000953674316,2.47595400493733,460753344.0,0.0,0.0,True
+2022-02-10 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.180000066757202,2.499534695150405,319867329.0,0.0,0.0,True
+2022-02-11 00:00:00+08:00,3.180000066757202,3.200000047683716,3.1500000953674316,3.200000047683716,2.515254932793231,418974856.0,0.0,0.0,True
+2022-02-14 00:00:00+08:00,3.200000047683716,3.200000047683716,3.1600000858306885,3.180000066757202,2.499534695150405,256460955.0,0.0,0.0,True
+2022-02-15 00:00:00+08:00,3.1700000762939453,3.190000057220459,3.059999942779541,3.0899999141693115,2.428792847010403,585575752.0,0.0,0.0,True
+2022-02-16 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0899999141693115,3.1500000953674316,2.47595400493733,322426118.0,0.0,0.0,True
+2022-02-17 00:00:00+08:00,3.140000104904175,3.1600000858306885,3.109999895095825,3.130000114440918,2.460233767294503,273522929.0,0.0,0.0,True
+2022-02-18 00:00:00+08:00,3.119999885559082,3.1600000858306885,3.109999895095825,3.1500000953674316,2.47595400493733,202504701.0,0.0,0.0,True
+2022-02-21 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.109999895095825,3.1600000858306885,2.4838144575075782,216353660.0,0.0,0.0,True
+2022-02-22 00:00:00+08:00,3.140000104904175,3.140000104904175,3.0999999046325684,3.130000114440918,2.460233767294503,262366104.0,0.0,0.0,True
+2022-02-23 00:00:00+08:00,3.130000114440918,3.130000114440918,3.0999999046325684,3.119999885559082,2.4523735372234783,139105336.0,0.0,0.0,True
+2022-02-24 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.009999990463257,3.049999952316284,2.3973521492255263,456391522.0,0.0,0.0,True
+2022-02-25 00:00:00+08:00,3.009999990463257,3.049999952316284,3.009999990463257,3.0199999809265137,2.3737719040108987,273141197.0,0.0,0.0,True
+2022-02-28 00:00:00+08:00,3.0299999713897705,3.059999942779541,2.9700000286102295,3.0399999618530273,2.389492141653725,456280219.0,0.0,0.0,True
+2022-03-01 00:00:00+08:00,3.0199999809265137,3.049999952316284,2.990000009536743,3.0199999809265137,2.3737719040108987,281043238.0,0.0,0.0,True
+2022-03-02 00:00:00+08:00,3.0,3.0199999809265137,2.9800000190734863,2.9800000190734863,2.3423312062260218,244556789.0,0.0,0.0,True
+2022-03-03 00:00:00+08:00,3.0,3.0399999618530273,2.990000009536743,3.0,2.3580514438688485,264861004.0,0.0,0.0,True
+2022-03-04 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,3.009999990463257,2.3659116739398733,226751075.0,0.0,0.0,True
+2022-03-07 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.9200000762939453,2.940000057220459,2.3108905084411453,385294624.0,0.0,0.0,True
+2022-03-08 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.890000104904175,2.9100000858306885,2.2873100407272937,391075753.0,0.0,0.0,True
+2022-03-09 00:00:00+08:00,2.9000000953674316,2.940000057220459,2.8499999046325684,2.890000104904175,2.2715895805852435,449404952.0,0.0,0.0,True
+2022-03-10 00:00:00+08:00,2.930000066757202,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.3266109685831955,349380718.0,0.0,0.0,True
+2022-03-11 00:00:00+08:00,2.950000047683716,2.990000009536743,2.930000066757202,2.9600000381469727,2.3266109685831955,359769490.0,0.0,0.0,True
+2022-03-14 00:00:00+08:00,2.9600000381469727,2.990000009536743,2.9100000858306885,2.950000047683716,2.31875073851217,580285422.0,0.0,0.0,True
+2022-03-15 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.799999952316284,2.859999895095825,2.2480091128713924,831143335.0,0.0,0.0,True
+2022-03-16 00:00:00+08:00,2.890000104904175,2.890000104904175,2.809999942779541,2.869999885559082,2.2558691204431938,584034464.0,0.0,0.0,True
+2022-03-17 00:00:00+08:00,2.9200000762939453,2.9800000190734863,2.890000104904175,2.9800000190734863,2.3423312062260218,507851140.0,0.0,0.0,True
+2022-03-18 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.950000047683716,2.9700000286102295,2.334470976154997,601308421.0,0.0,0.0,True
+2022-03-21 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.950000047683716,2.9600000381469727,2.3266109685831955,288826257.0,0.0,0.0,True
+2022-03-22 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,2.990000009536743,2.3501912137978236,254656273.0,0.0,0.0,True
+2022-03-23 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.0,2.3580514438688485,182926884.0,0.0,0.0,True
+2022-03-24 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,3.009999990463257,2.3659116739398733,182543510.0,0.0,0.0,True
+2022-03-25 00:00:00+08:00,3.0,3.059999942779541,2.990000009536743,3.0299999713897705,2.3816319115827,257130203.0,0.0,0.0,True
+2022-03-28 00:00:00+08:00,3.0299999713897705,3.049999952316284,3.009999990463257,3.0299999713897705,2.3816319115827,237189977.0,0.0,0.0,True
+2022-03-29 00:00:00+08:00,3.0399999618530273,3.049999952316284,3.0199999809265137,3.049999952316284,2.3973521492255263,212227770.0,0.0,0.0,True
+2022-03-30 00:00:00+08:00,3.0899999141693115,3.1500000953674316,3.0799999237060547,3.119999885559082,2.4523735372234783,450890881.0,0.0,0.0,True
+2022-03-31 00:00:00+08:00,3.119999885559082,3.1700000762939453,3.109999895095825,3.1500000953674316,2.47595400493733,412175568.0,0.0,0.0,True
+2022-04-01 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.119999885559082,3.1500000953674316,2.47595400493733,225184946.0,0.0,0.0,True
+2022-04-04 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.130000114440918,3.1500000953674316,2.47595400493733,230343178.0,0.0,0.0,True
+2022-04-06 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.119999885559082,3.130000114440918,2.460233767294503,386335091.0,0.0,0.0,True
+2022-04-07 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.140000104904175,2.468093997365528,237078727.0,0.0,0.0,True
+2022-04-08 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.119999885559082,3.140000104904175,2.468093997365528,209910921.0,0.0,0.0,True
+2022-04-11 00:00:00+08:00,3.140000104904175,3.140000104904175,3.119999885559082,3.140000104904175,2.468093997365528,232439672.0,0.0,0.0,True
+2022-04-12 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.119999885559082,3.119999885559082,2.4523735372234783,219548765.0,0.0,0.0,True
+2022-04-13 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0999999046325684,3.130000114440918,2.460233767294503,187111332.0,0.0,0.0,True
+2022-04-14 00:00:00+08:00,3.130000114440918,3.130000114440918,3.0999999046325684,3.119999885559082,2.4523735372234783,220981481.0,0.0,0.0,True
+2022-04-19 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0799999237060547,3.119999885559082,2.4523735372234783,353736698.0,0.0,0.0,True
+2022-04-20 00:00:00+08:00,3.119999885559082,3.140000104904175,3.109999895095825,3.140000104904175,2.468093997365528,193328109.0,0.0,0.0,True
+2022-04-21 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.119999885559082,3.130000114440918,2.460233767294503,236352089.0,0.0,0.0,True
+2022-04-22 00:00:00+08:00,3.109999895095825,3.1600000858306885,3.109999895095825,3.140000104904175,2.468093997365528,479300872.0,0.0,0.0,True
+2022-04-25 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0799999237060547,3.0899999141693115,2.428792847010403,382961775.0,0.0,0.0,True
+2022-04-26 00:00:00+08:00,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.059999942779541,2.405212601795775,419007829.0,0.0,0.0,True
+2022-04-27 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0199999809265137,3.0399999618530273,2.389492141653725,271182106.0,0.0,0.0,True
+2022-04-28 00:00:00+08:00,3.049999952316284,3.119999885559082,3.0399999618530273,3.119999885559082,2.4523735372234783,283493983.0,0.0,0.0,True
+2022-04-29 00:00:00+08:00,3.0999999046325684,3.140000104904175,3.059999942779541,3.0999999046325684,2.436653077081428,365522356.0,0.0,0.0,True
+2022-05-03 00:00:00+08:00,3.059999942779541,3.0999999046325684,3.049999952316284,3.0999999046325684,2.436653077081428,182906067.0,0.0,0.0,True
+2022-05-04 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.0999999046325684,2.436653077081428,152928453.0,0.0,0.0,True
+2022-05-05 00:00:00+08:00,3.109999895095825,3.119999885559082,3.059999942779541,3.0799999237060547,2.4209328394386014,192343484.0,0.0,0.0,True
+2022-05-06 00:00:00+08:00,3.059999942779541,3.0799999237060547,3.0299999713897705,3.0399999618530273,2.389492141653725,192659775.0,0.0,0.0,True
+2022-05-10 00:00:00+08:00,3.009999990463257,3.0399999618530273,2.990000009536743,3.0199999809265137,2.3737719040108987,341525127.0,0.0,0.0,True
+2022-05-11 00:00:00+08:00,3.0399999618530273,3.0399999618530273,3.0,3.0299999713897705,2.3816319115827,158882125.0,0.0,0.0,True
+2022-05-12 00:00:00+08:00,3.0299999713897705,3.0399999618530273,2.9700000286102295,2.9800000190734863,2.3423312062260218,328902319.0,0.0,0.0,True
+2022-05-13 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9800000190734863,3.009999990463257,2.3659116739398733,252333078.0,0.0,0.0,True
+2022-05-16 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9800000190734863,2.990000009536743,2.3501912137978236,178933494.0,0.0,0.0,True
+2022-05-17 00:00:00+08:00,3.009999990463257,3.0299999713897705,2.990000009536743,3.009999990463257,2.3659116739398733,181950422.0,0.0,0.0,True
+2022-05-18 00:00:00+08:00,3.0,3.0299999713897705,2.990000009536743,3.009999990463257,2.3659116739398733,197261156.0,0.0,0.0,True
+2022-05-19 00:00:00+08:00,3.0,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.3737719040108987,305951398.0,0.0,0.0,True
+2022-05-20 00:00:00+08:00,3.0399999618530273,3.0799999237060547,3.0299999713897705,3.059999942779541,2.405212601795775,248477454.0,0.0,0.0,True
+2022-05-23 00:00:00+08:00,3.059999942779541,3.119999885559082,3.049999952316284,3.069999933242798,2.4130726093675765,166225925.0,0.0,0.0,True
+2022-05-24 00:00:00+08:00,3.069999933242798,3.0799999237060547,3.049999952316284,3.059999942779541,2.405212601795775,139314832.0,0.0,0.0,True
+2022-05-25 00:00:00+08:00,3.069999933242798,3.0999999046325684,3.059999942779541,3.069999933242798,2.4130726093675765,183834253.0,0.0,0.0,True
+2022-05-26 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.059999942779541,3.0799999237060547,2.4209328394386014,173026219.0,0.0,0.0,True
+2022-05-27 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.444513307152453,228558682.0,0.0,0.0,True
+2022-05-30 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0899999141693115,3.0999999046325684,2.436653077081428,264894404.0,0.0,0.0,True
+2022-05-31 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0899999141693115,3.1500000953674316,2.47595400493733,459228242.0,0.0,0.0,True
+2022-06-01 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.109999895095825,3.119999885559082,2.4523735372234783,236755572.0,0.0,0.0,True
+2022-06-02 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,2.444513307152453,154550979.0,0.0,0.0,True
+2022-06-06 00:00:00+08:00,3.0999999046325684,3.130000114440918,3.059999942779541,3.119999885559082,2.4523735372234783,260210670.0,0.0,0.0,True
+2022-06-07 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.0999999046325684,2.436653077081428,156719843.0,0.0,0.0,True
+2022-06-08 00:00:00+08:00,3.119999885559082,3.119999885559082,3.0799999237060547,3.0899999141693115,2.428792847010403,204454918.0,0.0,0.0,True
+2022-06-09 00:00:00+08:00,3.069999933242798,3.0999999046325684,3.069999933242798,3.0799999237060547,2.4209328394386014,146220686.0,0.0,0.0,True
+2022-06-10 00:00:00+08:00,3.0799999237060547,3.0899999141693115,3.069999933242798,3.069999933242798,2.4130726093675765,205511274.0,0.0,0.0,True
+2022-06-13 00:00:00+08:00,3.049999952316284,3.059999942779541,3.0399999618530273,3.049999952316284,2.3973521492255263,251672640.0,0.0,0.0,True
+2022-06-14 00:00:00+08:00,3.0399999618530273,3.0799999237060547,3.0299999713897705,3.059999942779541,2.405212601795775,148322050.0,0.0,0.0,True
+2022-06-15 00:00:00+08:00,3.059999942779541,3.0899999141693115,3.049999952316284,3.069999933242798,2.4130726093675765,148614531.0,0.0,0.0,True
+2022-06-16 00:00:00+08:00,3.069999933242798,3.0799999237060547,3.0399999618530273,3.0399999618530273,2.389492141653725,216608913.0,0.0,0.0,True
+2022-06-17 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0299999713897705,3.049999952316284,2.3973521492255263,288613123.0,0.0,0.0,True
+2022-06-20 00:00:00+08:00,3.0299999713897705,3.059999942779541,3.0299999713897705,3.059999942779541,2.405212601795775,142010664.0,0.0,0.0,True
+2022-06-21 00:00:00+08:00,3.059999942779541,3.119999885559082,3.059999942779541,3.109999895095825,2.444513307152453,186837223.0,0.0,0.0,True
+2022-06-22 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.059999942779541,3.069999933242798,2.4130726093675765,206938443.0,0.0,0.0,True
+2022-06-23 00:00:00+08:00,3.0799999237060547,3.109999895095825,3.069999933242798,3.0899999141693115,2.428792847010403,149000313.0,0.0,0.0,True
+2022-06-24 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0899999141693115,2.428792847010403,142742868.0,0.0,0.0,True
+2022-06-27 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.444513307152453,192953215.0,0.0,0.0,True
+2022-06-28 00:00:00+08:00,3.119999885559082,3.1500000953674316,3.109999895095825,3.1500000953674316,2.47595400493733,247371533.0,0.0,0.0,True
+2022-06-29 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.130000114440918,3.130000114440918,2.460233767294503,330264254.0,0.0,0.0,True
+2022-06-30 00:00:00+08:00,3.119999885559082,3.1500000953674316,3.119999885559082,3.130000114440918,2.460233767294503,325471714.0,0.0,0.0,True
+2022-07-04 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.1500000953674316,2.47595400493733,349891887.0,0.0,0.0,True
+2022-07-05 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1500000953674316,2.47595400493733,400358856.0,0.0,0.0,True
+2022-07-06 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.0899999141693115,3.109999895095825,2.444513307152453,581879678.0,0.0,0.0,True
+2022-07-07 00:00:00+08:00,2.859999895095825,2.880000114440918,2.8299999237060547,2.880000114440918,2.469301723151061,275014686.0,0.258911,0.0,True
+2022-07-08 00:00:00+08:00,2.890000104904175,2.9000000953674316,2.859999895095825,2.869999885559082,2.460727493071603,163419369.0,0.0,0.0,True
+2022-07-11 00:00:00+08:00,2.859999895095825,2.869999885559082,2.8299999237060547,2.8399999141693115,2.4350056928301225,173468156.0,0.0,0.0,True
+2022-07-12 00:00:00+08:00,2.8399999141693115,2.869999885559082,2.8299999237060547,2.8299999237060547,2.426431685249888,222607375.0,0.0,0.0,True
+2022-07-13 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.7699999809265137,2.7799999713897705,2.3835618698479384,355255318.0,0.0,0.0,True
+2022-07-14 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.3406920544459884,357402650.0,0.0,0.0,True
+2022-07-15 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.680000066757202,2.690000057220459,2.3063962466242733,481754599.0,0.0,0.0,True
+2022-07-18 00:00:00+08:00,2.700000047683716,2.7699999809265137,2.700000047683716,2.7699999809265137,2.3749878622677034,212825076.0,0.0,0.0,True
+2022-07-19 00:00:00+08:00,2.75,2.759999990463257,2.7300000190734863,2.75,2.357840069606458,135001841.0,0.0,0.0,True
+2022-07-20 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.7699999809265137,2.3749878622677034,169230497.0,0.0,0.0,True
+2022-07-21 00:00:00+08:00,2.7799999713897705,2.7799999713897705,2.75,2.759999990463257,2.366413854687469,186100154.0,0.0,0.0,True
+2022-07-22 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.75,2.759999990463257,2.366413854687469,155287053.0,0.0,0.0,True
+2022-07-25 00:00:00+08:00,2.75,2.7799999713897705,2.75,2.7799999713897705,2.3835618698479384,125931662.0,0.0,0.0,True
+2022-07-26 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.7699999809265137,2.7799999713897705,2.3835618698479384,216810094.0,0.0,0.0,True
+2022-07-27 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7799999713897705,2.799999952316284,2.4007098850084074,193771598.0,0.0,0.0,True
+2022-07-28 00:00:00+08:00,2.7899999618530273,2.809999942779541,2.7799999713897705,2.799999952316284,2.4007098850084074,141950903.0,0.0,0.0,True
+2022-07-29 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7699999809265137,2.7899999618530273,2.392135877428173,219473348.0,0.0,0.0,True
+2022-08-01 00:00:00+08:00,2.799999952316284,2.799999952316284,2.75,2.799999952316284,2.4007098850084074,193849609.0,0.0,0.0,True
+2022-08-02 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.7200000286102295,2.740000009536743,2.3492660620262233,305254423.0,0.0,0.0,True
+2022-08-03 00:00:00+08:00,2.740000009536743,2.740000009536743,2.700000047683716,2.7300000190734863,2.3406920544459884,185031586.0,0.0,0.0,True
+2022-08-04 00:00:00+08:00,2.7300000190734863,2.7699999809265137,2.7300000190734863,2.75,2.357840069606458,149666448.0,0.0,0.0,True
+2022-08-05 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.366413854687469,82464234.0,0.0,0.0,True
+2022-08-08 00:00:00+08:00,2.7699999809265137,2.7899999618530273,2.759999990463257,2.7699999809265137,2.3749878622677034,126225637.0,0.0,0.0,True
+2022-08-09 00:00:00+08:00,2.7699999809265137,2.799999952316284,2.75,2.7699999809265137,2.3749878622677034,133703207.0,0.0,0.0,True
+2022-08-10 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.740000009536743,2.75,2.357840069606458,163630962.0,0.0,0.0,True
+2022-08-11 00:00:00+08:00,2.75,2.7799999713897705,2.740000009536743,2.7799999713897705,2.3835618698479384,201114818.0,0.0,0.0,True
+2022-08-12 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.7699999809265137,2.7899999618530273,2.392135877428173,147891312.0,0.0,0.0,True
+2022-08-15 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7699999809265137,2.7799999713897705,2.3835618698479384,93812909.0,0.0,0.0,True
+2022-08-16 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,2.366413854687469,124424592.0,0.0,0.0,True
+2022-08-17 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.759999990463257,2.7699999809265137,2.3749878622677034,115109343.0,0.0,0.0,True
+2022-08-18 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.740000009536743,2.75,2.357840069606458,139841455.0,0.0,0.0,True
+2022-08-19 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7300000190734863,2.75,2.357840069606458,118002522.0,0.0,0.0,True
+2022-08-22 00:00:00+08:00,2.7300000190734863,2.75,2.7300000190734863,2.740000009536743,2.3492660620262233,124178159.0,0.0,0.0,True
+2022-08-23 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.7100000381469727,2.323544261784743,177066045.0,0.0,0.0,True
+2022-08-24 00:00:00+08:00,2.7100000381469727,2.7200000286102295,2.690000057220459,2.690000057220459,2.3063962466242733,241393598.0,0.0,0.0,True
+2022-08-25 00:00:00+08:00,2.700000047683716,2.75,2.690000057220459,2.740000009536743,2.3492660620262233,99729790.0,0.0,0.0,True
+2022-08-26 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7300000190734863,2.740000009536743,2.3492660620262233,130364429.0,0.0,0.0,True
+2022-08-29 00:00:00+08:00,2.7300000190734863,2.75,2.7200000286102295,2.740000009536743,2.3492660620262233,125044922.0,0.0,0.0,True
+2022-08-30 00:00:00+08:00,2.740000009536743,2.75,2.7100000381469727,2.740000009536743,2.3492660620262233,147533846.0,0.0,0.0,True
+2022-08-31 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7100000381469727,2.759999990463257,2.366413854687469,314863624.0,0.0,0.0,True
+2022-09-01 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7200000286102295,2.75,2.357840069606458,164682026.0,0.0,0.0,True
+2022-09-02 00:00:00+08:00,2.75,2.75,2.7200000286102295,2.7300000190734863,2.3406920544459884,166371407.0,0.0,0.0,True
+2022-09-05 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.700000047683716,2.7200000286102295,2.332118046865754,249953442.0,0.0,0.0,True
+2022-09-06 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.690000057220459,2.700000047683716,2.314970254204508,217320741.0,0.0,0.0,True
+2022-09-07 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.690000057220459,2.7100000381469727,2.323544261784743,205789777.0,0.0,0.0,True
+2022-09-08 00:00:00+08:00,2.700000047683716,2.7100000381469727,2.690000057220459,2.700000047683716,2.314970254204508,123187888.0,0.0,0.0,True
+2022-09-09 00:00:00+08:00,2.700000047683716,2.740000009536743,2.690000057220459,2.7300000190734863,2.3406920544459884,147224662.0,0.0,0.0,True
+2022-09-13 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.7200000286102295,2.332118046865754,138718166.0,0.0,0.0,True
+2022-09-14 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.690000057220459,2.690000057220459,2.3063962466242733,140970566.0,0.0,0.0,True
+2022-09-15 00:00:00+08:00,2.690000057220459,2.700000047683716,2.680000066757202,2.680000066757202,2.297822239044039,247818632.0,0.0,0.0,True
+2022-09-16 00:00:00+08:00,2.680000066757202,2.690000057220459,2.6700000762939453,2.680000066757202,2.297822239044039,304764099.0,0.0,0.0,True
+2022-09-19 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6700000762939453,2.680000066757202,2.297822239044039,140036791.0,0.0,0.0,True
+2022-09-20 00:00:00+08:00,2.680000066757202,2.700000047683716,2.680000066757202,2.690000057220459,2.3063962466242733,98770091.0,0.0,0.0,True
+2022-09-21 00:00:00+08:00,2.690000057220459,2.700000047683716,2.680000066757202,2.680000066757202,2.297822239044039,130082977.0,0.0,0.0,True
+2022-09-22 00:00:00+08:00,2.6700000762939453,2.680000066757202,2.6600000858306885,2.6700000762939453,2.289248453963028,142686715.0,0.0,0.0,True
+2022-09-23 00:00:00+08:00,2.6700000762939453,2.690000057220459,2.6600000858306885,2.680000066757202,2.297822239044039,105819396.0,0.0,0.0,True
+2022-09-26 00:00:00+08:00,2.680000066757202,2.680000066757202,2.6500000953674316,2.6500000953674316,2.2721004388025583,226240851.0,0.0,0.0,True
+2022-09-27 00:00:00+08:00,2.6600000858306885,2.6700000762939453,2.619999885559082,2.619999885559082,2.2463784160618543,205606570.0,0.0,0.0,True
+2022-09-28 00:00:00+08:00,2.619999885559082,2.619999885559082,2.549999952316284,2.549999952316284,2.1863605854994352,418801380.0,0.0,0.0,True
+2022-09-29 00:00:00+08:00,2.549999952316284,2.5999999046325684,2.5199999809265137,2.5399999618530273,2.177786800418424,238025719.0,0.0,0.0,True
+2022-09-30 00:00:00+08:00,2.549999952316284,2.5899999141693115,2.5299999713897705,2.569999933242798,2.2035086006599047,220718380.0,0.0,0.0,True
+2022-10-03 00:00:00+08:00,2.559999942779541,2.5899999141693115,2.5199999809265137,2.549999952316284,2.1863605854994352,108098460.0,0.0,0.0,True
+2022-10-05 00:00:00+08:00,2.5799999237060547,2.6600000858306885,2.569999933242798,2.640000104904175,2.2635264312223238,247493824.0,0.0,0.0,True
+2022-10-06 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.630000114440918,2.630000114440918,2.2549524236420893,106084251.0,0.0,0.0,True
+2022-10-07 00:00:00+08:00,2.630000114440918,2.6500000953674316,2.609999895095825,2.619999885559082,2.2463784160618543,90956225.0,0.0,0.0,True
+2022-10-10 00:00:00+08:00,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,2.2292304009013852,120707315.0,0.0,0.0,True
+2022-10-11 00:00:00+08:00,2.609999895095825,2.619999885559082,2.559999942779541,2.569999933242798,2.2035086006599047,151039396.0,0.0,0.0,True
+2022-10-12 00:00:00+08:00,2.569999933242798,2.5899999141693115,2.559999942779541,2.569999933242798,2.2035086006599047,201498949.0,0.0,0.0,True
+2022-10-13 00:00:00+08:00,2.5799999237060547,2.5899999141693115,2.549999952316284,2.549999952316284,2.1863605854994352,132954567.0,0.0,0.0,True
+2022-10-14 00:00:00+08:00,2.5799999237060547,2.609999895095825,2.549999952316284,2.559999942779541,2.19493459307967,170921690.0,0.0,0.0,True
+2022-10-17 00:00:00+08:00,2.569999933242798,2.609999895095825,2.559999942779541,2.5999999046325684,2.2292304009013852,168001125.0,0.0,0.0,True
+2022-10-18 00:00:00+08:00,2.619999885559082,2.630000114440918,2.5799999237060547,2.609999895095825,2.2378044084816198,183460890.0,0.0,0.0,True
+2022-10-19 00:00:00+08:00,2.609999895095825,2.630000114440918,2.5999999046325684,2.5999999046325684,2.2292304009013852,122517162.0,0.0,0.0,True
+2022-10-20 00:00:00+08:00,2.5899999141693115,2.640000104904175,2.5799999237060547,2.630000114440918,2.2549524236420893,241048802.0,0.0,0.0,True
+2022-10-21 00:00:00+08:00,2.640000104904175,2.6700000762939453,2.619999885559082,2.6500000953674316,2.2721004388025583,224324881.0,0.0,0.0,True
+2022-10-24 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.5799999237060547,2.609999895095825,2.2378044084816198,341025177.0,0.0,0.0,True
+2022-10-25 00:00:00+08:00,2.609999895095825,2.630000114440918,2.5899999141693115,2.630000114440918,2.2549524236420893,332087021.0,0.0,0.0,True
+2022-10-26 00:00:00+08:00,2.630000114440918,2.640000104904175,2.5899999141693115,2.5999999046325684,2.2292304009013852,187390146.0,0.0,0.0,True
+2022-10-27 00:00:00+08:00,2.619999885559082,2.630000114440918,2.5799999237060547,2.5999999046325684,2.2292304009013852,212577900.0,0.0,0.0,True
+2022-10-28 00:00:00+08:00,2.609999895095825,2.619999885559082,2.5799999237060547,2.5999999046325684,2.2292304009013852,196605072.0,0.0,0.0,True
+2022-10-31 00:00:00+08:00,2.609999895095825,2.619999885559082,2.5299999713897705,2.5299999713897705,2.1692127928381897,301629466.0,0.0,0.0,True
+2022-11-01 00:00:00+08:00,2.549999952316284,2.559999942779541,2.509999990463257,2.549999952316284,2.1863605854994352,293764629.0,0.0,0.0,True
+2022-11-02 00:00:00+08:00,2.5399999618530273,2.569999933242798,2.509999990463257,2.549999952316284,2.1863605854994352,177808744.0,0.0,0.0,True
+2022-11-03 00:00:00+08:00,2.5199999809265137,2.559999942779541,2.509999990463257,2.5199999809265137,2.160638785257955,173620357.0,0.0,0.0,True
+2022-11-04 00:00:00+08:00,2.5199999809265137,2.5999999046325684,2.509999990463257,2.5799999237060547,2.2120826082401392,286736115.0,0.0,0.0,True
+2022-11-07 00:00:00+08:00,2.569999933242798,2.640000104904175,2.569999933242798,2.619999885559082,2.2463784160618543,250003832.0,0.0,0.0,True
+2022-11-08 00:00:00+08:00,2.619999885559082,2.6500000953674316,2.609999895095825,2.630000114440918,2.2549524236420893,137556949.0,0.0,0.0,True
+2022-11-09 00:00:00+08:00,2.640000104904175,2.6700000762939453,2.630000114440918,2.640000104904175,2.2635264312223238,200638853.0,0.0,0.0,True
+2022-11-10 00:00:00+08:00,2.640000104904175,2.640000104904175,2.5799999237060547,2.609999895095825,2.2378044084816198,145100597.0,0.0,0.0,True
+2022-11-11 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.630000114440918,2.6700000762939453,2.289248453963028,381371176.0,0.0,0.0,True
+2022-11-14 00:00:00+08:00,2.700000047683716,2.700000047683716,2.630000114440918,2.6500000953674316,2.2721004388025583,354932990.0,0.0,0.0,True
+2022-11-15 00:00:00+08:00,2.6600000858306885,2.7100000381469727,2.6500000953674316,2.690000057220459,2.3063962466242733,291790723.0,0.0,0.0,True
+2022-11-16 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6600000858306885,2.6600000858306885,2.280674446382793,186766362.0,0.0,0.0,True
+2022-11-17 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.640000104904175,2.6600000858306885,2.280674446382793,179443572.0,0.0,0.0,True
+2022-11-18 00:00:00+08:00,2.6500000953674316,2.6600000858306885,2.619999885559082,2.619999885559082,2.2463784160618543,154145900.0,0.0,0.0,True
+2022-11-21 00:00:00+08:00,2.619999885559082,2.6600000858306885,2.609999895095825,2.630000114440918,2.2549524236420893,235091636.0,0.0,0.0,True
+2022-11-22 00:00:00+08:00,2.6500000953674316,2.680000066757202,2.630000114440918,2.680000066757202,2.297822239044039,252390695.0,0.0,0.0,True
+2022-11-23 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6600000858306885,2.680000066757202,2.297822239044039,182421747.0,0.0,0.0,True
+2022-11-24 00:00:00+08:00,2.690000057220459,2.7100000381469727,2.680000066757202,2.700000047683716,2.314970254204508,149761562.0,0.0,0.0,True
+2022-11-25 00:00:00+08:00,2.7200000286102295,2.759999990463257,2.690000057220459,2.740000009536743,2.3492660620262233,254632913.0,0.0,0.0,True
+2022-11-28 00:00:00+08:00,2.7300000190734863,2.7300000190734863,2.6500000953674316,2.690000057220459,2.3063962466242733,161785261.0,0.0,0.0,True
+2022-11-29 00:00:00+08:00,2.700000047683716,2.759999990463257,2.690000057220459,2.759999990463257,2.366413854687469,346581294.0,0.0,0.0,True
+2022-11-30 00:00:00+08:00,2.740000009536743,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.3749878622677034,432080694.0,0.0,0.0,True
+2022-12-01 00:00:00+08:00,2.7799999713897705,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.3406920544459884,217546736.0,0.0,0.0,True
+2022-12-02 00:00:00+08:00,2.740000009536743,2.740000009536743,2.700000047683716,2.700000047683716,2.314970254204508,230276247.0,0.0,0.0,True
+2022-12-05 00:00:00+08:00,2.7300000190734863,2.740000009536743,2.7100000381469727,2.7100000381469727,2.323544261784743,326974686.0,0.0,0.0,True
+2022-12-06 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.700000047683716,2.7100000381469727,2.323544261784743,220701897.0,0.0,0.0,True
+2022-12-07 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.289248453963028,398444399.0,0.0,0.0,True
+2022-12-08 00:00:00+08:00,2.690000057220459,2.7100000381469727,2.690000057220459,2.7100000381469727,2.323544261784743,166611951.0,0.0,0.0,True
+2022-12-09 00:00:00+08:00,2.7100000381469727,2.75,2.7100000381469727,2.75,2.357840069606458,217686647.0,0.0,0.0,True
+2022-12-12 00:00:00+08:00,2.75,2.75,2.7100000381469727,2.7300000190734863,2.3406920544459884,197998512.0,0.0,0.0,True
+2022-12-13 00:00:00+08:00,2.7300000190734863,2.75,2.7200000286102295,2.7300000190734863,2.3406920544459884,198361151.0,0.0,0.0,True
+2022-12-14 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.75,2.357840069606458,180466517.0,0.0,0.0,True
+2022-12-15 00:00:00+08:00,2.75,2.759999990463257,2.7300000190734863,2.759999990463257,2.366413854687469,123892446.0,0.0,0.0,True
+2022-12-16 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.75,2.759999990463257,2.366413854687469,291484353.0,0.0,0.0,True
+2022-12-19 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.740000009536743,2.759999990463257,2.366413854687469,177450617.0,0.0,0.0,True
+2022-12-20 00:00:00+08:00,2.759999990463257,2.759999990463257,2.7300000190734863,2.75,2.357840069606458,180566751.0,0.0,0.0,True
+2022-12-21 00:00:00+08:00,2.75,2.7699999809265137,2.740000009536743,2.759999990463257,2.366413854687469,115535826.0,0.0,0.0,True
+2022-12-22 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7699999809265137,2.799999952316284,2.4007098850084074,196411837.0,0.0,0.0,True
+2022-12-23 00:00:00+08:00,2.799999952316284,2.799999952316284,2.7699999809265137,2.7799999713897705,2.3835618698479384,104303170.0,0.0,0.0,True
+2022-12-28 00:00:00+08:00,2.799999952316284,2.869999885559082,2.7899999618530273,2.8399999141693115,2.4350056928301225,345503668.0,0.0,0.0,True
+2022-12-29 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.809999942779541,2.8399999141693115,2.4350056928301225,229732726.0,0.0,0.0,True
+2022-12-30 00:00:00+08:00,2.859999895095825,2.869999885559082,2.8399999141693115,2.8399999141693115,2.4350056928301225,178067459.0,0.0,0.0,True
+2023-01-03 00:00:00+08:00,2.8299999237060547,2.880000114440918,2.7899999618530273,2.859999895095825,2.4521534854913685,190823528.0,0.0,0.0,True
+2023-01-04 00:00:00+08:00,2.880000114440918,2.9100000858306885,2.869999885559082,2.9100000858306885,2.4950235233925415,228572448.0,0.0,0.0,True
+2023-01-05 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.880000114440918,2.880000114440918,2.469301723151061,255214611.0,0.0,0.0,True
+2023-01-06 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.869999885559082,2.9000000953674316,2.486449515812307,245642286.0,0.0,0.0,True
+2023-01-09 00:00:00+08:00,2.9100000858306885,2.930000066757202,2.890000104904175,2.9100000858306885,2.4950235233925415,210901123.0,0.0,0.0,True
+2023-01-10 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.890000104904175,2.9000000953674316,2.486449515812307,169340104.0,0.0,0.0,True
+2023-01-11 00:00:00+08:00,2.9100000858306885,2.940000057220459,2.9000000953674316,2.9200000762939453,2.503597530972776,251759513.0,0.0,0.0,True
+2023-01-12 00:00:00+08:00,2.940000057220459,2.950000047683716,2.9200000762939453,2.940000057220459,2.520745323634022,198273613.0,0.0,0.0,True
+2023-01-13 00:00:00+08:00,2.950000047683716,2.9700000286102295,2.930000066757202,2.9600000381469727,2.537893338794491,170564472.0,0.0,0.0,True
+2023-01-16 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9800000190734863,2.555041131455737,139812936.0,0.0,0.0,True
+2023-01-17 00:00:00+08:00,2.9800000190734863,2.9800000190734863,2.950000047683716,2.9700000286102295,2.5464671238755026,176550661.0,0.0,0.0,True
+2023-01-18 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9600000381469727,2.537893338794491,178542026.0,0.0,0.0,True
+2023-01-19 00:00:00+08:00,2.9600000381469727,2.9600000381469727,2.930000066757202,2.9600000381469727,2.537893338794491,185924992.0,0.0,0.0,True
+2023-01-20 00:00:00+08:00,2.9600000381469727,3.0,2.950000047683716,2.990000009536743,2.5636151390359716,174579806.0,0.0,0.0,True
+2023-01-26 00:00:00+08:00,3.0,3.0299999713897705,3.0,3.0299999713897705,2.5979109468576866,183604593.0,0.0,0.0,True
+2023-01-27 00:00:00+08:00,3.0299999713897705,3.059999942779541,3.0199999809265137,3.059999942779541,2.623632747099167,222572281.0,0.0,0.0,True
+2023-01-30 00:00:00+08:00,3.059999942779541,3.059999942779541,3.0,3.009999990463257,2.580763154196441,334355795.0,0.0,0.0,True
+2023-01-31 00:00:00+08:00,3.0199999809265137,3.0299999713897705,2.9800000190734863,2.990000009536743,2.5636151390359716,298519480.0,0.0,0.0,True
+2023-02-01 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.0,2.572189146616206,169444911.0,0.0,0.0,True
+2023-02-02 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9800000190734863,2.990000009536743,2.5636151390359716,135551645.0,0.0,0.0,True
+2023-02-03 00:00:00+08:00,3.0,3.0,2.950000047683716,2.9800000190734863,2.555041131455737,220621955.0,0.0,0.0,True
+2023-02-06 00:00:00+08:00,2.9700000286102295,2.9700000286102295,2.930000066757202,2.940000057220459,2.520745323634022,240244599.0,0.0,0.0,True
+2023-02-07 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.940000057220459,2.9600000381469727,2.537893338794491,171599472.0,0.0,0.0,True
+2023-02-08 00:00:00+08:00,2.950000047683716,2.990000009536743,2.950000047683716,2.9700000286102295,2.5464671238755026,101790984.0,0.0,0.0,True
+2023-02-09 00:00:00+08:00,2.9600000381469727,2.990000009536743,2.950000047683716,2.9800000190734863,2.555041131455737,163391718.0,0.0,0.0,True
+2023-02-10 00:00:00+08:00,2.9700000286102295,2.990000009536743,2.950000047683716,2.950000047683716,2.5293193312142566,122058391.0,0.0,0.0,True
+2023-02-13 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.930000066757202,2.940000057220459,2.520745323634022,155518503.0,0.0,0.0,True
+2023-02-14 00:00:00+08:00,2.9600000381469727,2.9600000381469727,2.940000057220459,2.940000057220459,2.520745323634022,104647894.0,0.0,0.0,True
+2023-02-15 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9100000858306885,2.930000066757202,2.5121713160537875,239423279.0,0.0,0.0,True
+2023-02-16 00:00:00+08:00,2.930000066757202,2.940000057220459,2.9200000762939453,2.930000066757202,2.5121713160537875,152423999.0,0.0,0.0,True
+2023-02-17 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9200000762939453,2.930000066757202,2.5121713160537875,116724325.0,0.0,0.0,True
+2023-02-20 00:00:00+08:00,2.930000066757202,2.9600000381469727,2.9200000762939453,2.950000047683716,2.5293193312142566,139479932.0,0.0,0.0,True
+2023-02-21 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.940000057220459,2.950000047683716,2.5293193312142566,92086005.0,0.0,0.0,True
+2023-02-22 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.930000066757202,2.930000066757202,2.5121713160537875,103240749.0,0.0,0.0,True
+2023-02-23 00:00:00+08:00,2.930000066757202,2.950000047683716,2.930000066757202,2.930000066757202,2.5121713160537875,106157006.0,0.0,0.0,True
+2023-02-24 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.9100000858306885,2.9100000858306885,2.4950235233925415,156275061.0,0.0,0.0,True
+2023-02-27 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.9000000953674316,2.9000000953674316,2.486449515812307,176386277.0,0.0,0.0,True
+2023-02-28 00:00:00+08:00,2.9100000858306885,2.930000066757202,2.880000114440918,2.880000114440918,2.469301723151061,242266079.0,0.0,0.0,True
+2023-03-01 00:00:00+08:00,2.880000114440918,2.9600000381469727,2.880000114440918,2.940000057220459,2.520745323634022,230175356.0,0.0,0.0,True
+2023-03-02 00:00:00+08:00,2.950000047683716,2.9700000286102295,2.9200000762939453,2.9700000286102295,2.5464671238755026,156721409.0,0.0,0.0,True
+2023-03-03 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9600000381469727,2.990000009536743,2.5636151390359716,156464183.0,0.0,0.0,True
+2023-03-06 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.9600000381469727,3.0,2.572189146616206,236911516.0,0.0,0.0,True
+2023-03-07 00:00:00+08:00,3.009999990463257,3.069999933242798,2.990000009536743,3.009999990463257,2.580763154196441,331207423.0,0.0,0.0,True
+2023-03-08 00:00:00+08:00,2.990000009536743,2.990000009536743,2.9600000381469727,2.9800000190734863,2.555041131455737,169488603.0,0.0,0.0,True
+2023-03-09 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.950000047683716,2.9600000381469727,2.537893338794491,226434889.0,0.0,0.0,True
+2023-03-10 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.503597530972776,324419293.0,0.0,0.0,True
+2023-03-13 00:00:00+08:00,2.9100000858306885,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.537893338794491,283001042.0,0.0,0.0,True
+2023-03-14 00:00:00+08:00,2.940000057220459,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.503597530972776,276165334.0,0.0,0.0,True
+2023-03-15 00:00:00+08:00,2.940000057220459,3.0,2.940000057220459,2.9800000190734863,2.555041131455737,306019717.0,0.0,0.0,True
+2023-03-16 00:00:00+08:00,2.9700000286102295,3.0199999809265137,2.9700000286102295,3.0,2.572189146616206,337246665.0,0.0,0.0,True
+2023-03-17 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.009999990463257,2.580763154196441,474192271.0,0.0,0.0,True
+2023-03-20 00:00:00+08:00,3.009999990463257,3.0399999618530273,2.9800000190734863,3.009999990463257,2.580763154196441,302517593.0,0.0,0.0,True
+2023-03-21 00:00:00+08:00,3.0199999809265137,3.0299999713897705,2.9700000286102295,2.990000009536743,2.5636151390359716,190990791.0,0.0,0.0,True
+2023-03-22 00:00:00+08:00,2.9800000190734863,3.049999952316284,2.9800000190734863,3.0199999809265137,2.589336939277452,327361985.0,0.0,0.0,True
+2023-03-23 00:00:00+08:00,3.0199999809265137,3.049999952316284,3.009999990463257,3.0399999618530273,2.6064849544379216,179540267.0,0.0,0.0,True
+2023-03-24 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.580763154196441,185863751.0,0.0,0.0,True
+2023-03-27 00:00:00+08:00,3.0,3.009999990463257,2.9800000190734863,2.9800000190734863,2.555041131455737,165526114.0,0.0,0.0,True
+2023-03-28 00:00:00+08:00,3.0,3.0299999713897705,2.9800000190734863,3.009999990463257,2.580763154196441,114694384.0,0.0,0.0,True
+2023-03-29 00:00:00+08:00,3.0299999713897705,3.049999952316284,3.009999990463257,3.0399999618530273,2.6064849544379216,294188064.0,0.0,0.0,True
+2023-03-30 00:00:00+08:00,3.0299999713897705,3.049999952316284,2.990000009536743,3.0199999809265137,2.589336939277452,205570289.0,0.0,0.0,True
+2023-03-31 00:00:00+08:00,3.0399999618530273,3.059999942779541,3.009999990463257,3.009999990463257,2.580763154196441,369847410.0,0.0,0.0,True
+2023-04-03 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.009999990463257,2.580763154196441,184514772.0,0.0,0.0,True
+2023-04-04 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.009999990463257,3.0299999713897705,2.5979109468576866,205287968.0,0.0,0.0,True
+2023-04-06 00:00:00+08:00,3.0399999618530273,3.049999952316284,3.0299999713897705,3.0299999713897705,2.5979109468576866,148703289.0,0.0,0.0,True
+2023-04-11 00:00:00+08:00,3.059999942779541,3.069999933242798,3.0399999618530273,3.069999933242798,2.6322067546794017,228834937.0,0.0,0.0,True
+2023-04-12 00:00:00+08:00,3.069999933242798,3.0899999141693115,3.059999942779541,3.0899999141693115,2.649354769839871,195869097.0,0.0,0.0,True
+2023-04-13 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.059999942779541,3.0999999046325684,2.657928554920882,196477650.0,0.0,0.0,True
+2023-04-14 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.6665025625011167,165646703.0,0.0,0.0,True
+2023-04-17 00:00:00+08:00,3.109999895095825,3.1700000762939453,3.0899999141693115,3.1500000953674316,2.7007985928220557,318579375.0,0.0,0.0,True
+2023-04-18 00:00:00+08:00,3.190000057220459,3.190000057220459,3.1500000953674316,3.1600000858306885,2.70937260040229,226417979.0,0.0,0.0,True
+2023-04-19 00:00:00+08:00,3.1600000858306885,3.1600000858306885,3.119999885559082,3.140000104904175,2.6922245852418207,188611472.0,0.0,0.0,True
+2023-04-20 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.119999885559082,3.140000104904175,2.6922245852418207,156796304.0,0.0,0.0,True
+2023-04-21 00:00:00+08:00,3.1500000953674316,3.180000066757202,3.109999895095825,3.130000114440918,2.6836508001608097,216903043.0,0.0,0.0,True
+2023-04-24 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.0999999046325684,3.119999885559082,2.6750765700813517,168090850.0,0.0,0.0,True
+2023-04-25 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.140000104904175,2.6922245852418207,189568006.0,0.0,0.0,True
+2023-04-26 00:00:00+08:00,3.140000104904175,3.140000104904175,3.0899999141693115,3.130000114440918,2.6836508001608097,164172101.0,0.0,0.0,True
+2023-04-27 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.0999999046325684,3.140000104904175,2.6922245852418207,226941096.0,0.0,0.0,True
+2023-04-28 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.130000114440918,3.130000114440918,2.6836508001608097,254250074.0,0.0,0.0,True
+2023-05-02 00:00:00+08:00,3.1600000858306885,3.1700000762939453,3.130000114440918,3.1500000953674316,2.7007985928220557,208212711.0,0.0,0.0,True
+2023-05-03 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0899999141693115,3.109999895095825,2.6665025625011167,142387753.0,0.0,0.0,True
+2023-05-04 00:00:00+08:00,3.0999999046325684,3.240000009536743,3.0999999046325684,3.240000009536743,2.7779642160457203,597317083.0,0.0,0.0,True
+2023-05-05 00:00:00+08:00,3.2300000190734863,3.319999933242798,3.2200000286102295,3.2699999809265137,2.803686016287201,651994723.0,0.0,0.0,True
+2023-05-08 00:00:00+08:00,3.2699999809265137,3.4200000762939453,3.259999990463257,3.4200000762939453,2.9322956849922734,996795816.0,0.0,0.0,True
+2023-05-09 00:00:00+08:00,3.4200000762939453,3.450000047683716,3.319999933242798,3.369999885559082,2.8894256470911,746342767.0,0.0,0.0,True
+2023-05-10 00:00:00+08:00,3.380000114440918,3.380000114440918,3.259999990463257,3.2699999809265137,2.803686016287201,412287784.0,0.0,0.0,True
+2023-05-11 00:00:00+08:00,3.2799999713897705,3.3299999237060547,3.25,3.2699999809265137,2.803686016287201,366507410.0,0.0,0.0,True
+2023-05-12 00:00:00+08:00,3.2699999809265137,3.2699999809265137,3.190000057220459,3.2100000381469727,2.75224241580424,289863825.0,0.0,0.0,True
+2023-05-15 00:00:00+08:00,3.200000047683716,3.2799999713897705,3.1700000762939453,3.2799999713897705,2.8122600238674353,385499418.0,0.0,0.0,True
+2023-05-16 00:00:00+08:00,3.2799999713897705,3.309999942779541,3.2300000190734863,3.2699999809265137,2.803686016287201,198717103.0,0.0,0.0,True
+2023-05-17 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2100000381469727,3.2200000286102295,2.7608164233844743,282628223.0,0.0,0.0,True
+2023-05-18 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2200000286102295,3.2899999618530273,2.82083403144767,266644759.0,0.0,0.0,True
+2023-05-19 00:00:00+08:00,3.2799999713897705,3.2899999618530273,3.2300000190734863,3.25,2.786538223625955,177453684.0,0.0,0.0,True
+2023-05-22 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2100000381469727,3.2699999809265137,2.803686016287201,189171807.0,0.0,0.0,True
+2023-05-23 00:00:00+08:00,3.2799999713897705,3.2899999618530273,3.200000047683716,3.2100000381469727,2.75224241580424,249347200.0,0.0,0.0,True
+2023-05-24 00:00:00+08:00,3.2100000381469727,3.2100000381469727,3.140000104904175,3.1700000762939453,2.7179466079825247,321968120.0,0.0,0.0,True
+2023-05-25 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.109999895095825,2.6665025625011167,278065767.0,0.0,0.0,True
+2023-05-29 00:00:00+08:00,3.109999895095825,3.1600000858306885,3.109999895095825,3.140000104904175,2.6922245852418207,207310653.0,0.0,0.0,True
+2023-05-30 00:00:00+08:00,3.140000104904175,3.1600000858306885,3.0999999046325684,3.119999885559082,2.6750765700813517,270017518.0,0.0,0.0,True
+2023-05-31 00:00:00+08:00,3.130000114440918,3.130000114440918,3.049999952316284,3.069999933242798,2.6322067546794017,509625678.0,0.0,0.0,True
+2023-06-01 00:00:00+08:00,3.049999952316284,3.0899999141693115,3.049999952316284,3.049999952316284,2.615058962018156,249556460.0,0.0,0.0,True
+2023-06-02 00:00:00+08:00,3.059999942779541,3.119999885559082,3.059999942779541,3.0999999046325684,2.657928554920882,362267865.0,0.0,0.0,True
+2023-06-05 00:00:00+08:00,3.109999895095825,3.130000114440918,3.0799999237060547,3.119999885559082,2.6750765700813517,212474160.0,0.0,0.0,True
+2023-06-06 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.0999999046325684,3.130000114440918,2.6836508001608097,250221201.0,0.0,0.0,True
+2023-06-07 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.119999885559082,3.1600000858306885,2.70937260040229,304143061.0,0.0,0.0,True
+2023-06-08 00:00:00+08:00,3.1700000762939453,3.200000047683716,3.140000104904175,3.1700000762939453,2.7179466079825247,271855636.0,0.0,0.0,True
+2023-06-09 00:00:00+08:00,3.180000066757202,3.190000057220459,3.1600000858306885,3.190000057220459,2.7350944006437707,249792693.0,0.0,0.0,True
+2023-06-12 00:00:00+08:00,3.180000066757202,3.180000066757202,3.1500000953674316,3.1600000858306885,2.70937260040229,153195292.0,0.0,0.0,True
+2023-06-13 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.1600000858306885,2.70937260040229,206803734.0,0.0,0.0,True
+2023-06-14 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.0899999141693115,3.109999895095825,2.6665025625011167,257722285.0,0.0,0.0,True
+2023-06-15 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0999999046325684,3.140000104904175,2.6922245852418207,180409202.0,0.0,0.0,True
+2023-06-16 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.130000114440918,3.140000104904175,2.6922245852418207,273436111.0,0.0,0.0,True
+2023-06-19 00:00:00+08:00,3.1600000858306885,3.1700000762939453,3.130000114440918,3.1500000953674316,2.7007985928220557,152642792.0,0.0,0.0,True
+2023-06-20 00:00:00+08:00,3.130000114440918,3.1700000762939453,3.130000114440918,3.1500000953674316,2.7007985928220557,142012501.0,0.0,0.0,True
+2023-06-21 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.130000114440918,3.130000114440918,2.6836508001608097,100637132.0,0.0,0.0,True
+2023-06-23 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,2.6665025625011167,158194880.0,0.0,0.0,True
+2023-06-26 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,2.6665025625011167,246729485.0,0.0,0.0,True
+2023-06-27 00:00:00+08:00,3.109999895095825,3.180000066757202,3.109999895095825,3.1500000953674316,2.7007985928220557,249031295.0,0.0,0.0,True
+2023-06-28 00:00:00+08:00,3.1700000762939453,3.180000066757202,3.1500000953674316,3.1600000858306885,2.70937260040229,227680692.0,0.0,0.0,True
+2023-06-29 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.130000114440918,2.6836508001608097,160480988.0,0.0,0.0,True
+2023-06-30 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.140000104904175,3.140000104904175,2.6922245852418207,172685962.0,0.0,0.0,True
+2023-07-03 00:00:00+08:00,3.1500000953674316,3.200000047683716,3.1500000953674316,3.190000057220459,2.7350944006437707,347007606.0,0.0,0.0,True
+2023-07-04 00:00:00+08:00,3.180000066757202,3.200000047683716,3.140000104904175,3.1600000858306885,2.70937260040229,365739100.0,0.0,0.0,True
+2023-07-05 00:00:00+08:00,3.1600000858306885,3.1600000858306885,3.0999999046325684,3.0999999046325684,2.657928554920882,478204451.0,0.0,0.0,True
+2023-07-06 00:00:00+08:00,2.869999885559082,2.880000114440918,2.7699999809265137,2.7799999713897705,2.5943776591874097,572683914.0,0.251902,0.0,True
+2023-07-07 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.5757130893190934,277698895.0,0.0,0.0,True
+2023-07-10 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7300000190734863,2.75,2.566380804384935,251196901.0,0.0,0.0,True
+2023-07-11 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.740000009536743,2.5570485194507775,205968561.0,0.0,0.0,True
+2023-07-12 00:00:00+08:00,2.75,2.7699999809265137,2.740000009536743,2.740000009536743,2.5570485194507775,223511497.0,0.0,0.0,True
+2023-07-13 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.5757130893190934,287941953.0,0.0,0.0,True
+2023-07-14 00:00:00+08:00,2.7699999809265137,2.809999942779541,2.7699999809265137,2.799999952316284,2.613042229055726,306605317.0,0.0,0.0,True
+2023-07-18 00:00:00+08:00,2.819999933242798,2.819999933242798,2.759999990463257,2.759999990463257,2.5757130893190934,285915642.0,0.0,0.0,True
+2023-07-19 00:00:00+08:00,2.75,2.75,2.7200000286102295,2.740000009536743,2.5570485194507775,263406008.0,0.0,0.0,True
+2023-07-20 00:00:00+08:00,2.75,2.7899999618530273,2.740000009536743,2.75,2.566380804384935,193798876.0,0.0,0.0,True
+2023-07-21 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.75,2.7799999713897705,2.5943776591874097,156948053.0,0.0,0.0,True
+2023-07-24 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.7200000286102295,2.7300000190734863,2.5477162345166193,243473214.0,0.0,0.0,True
+2023-07-25 00:00:00+08:00,2.7699999809265137,2.8299999237060547,2.759999990463257,2.819999933242798,2.631706798924042,269653837.0,0.0,0.0,True
+2023-07-26 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.7799999713897705,2.7899999618530273,2.603709944121568,145382061.0,0.0,0.0,True
+2023-07-27 00:00:00+08:00,2.799999952316284,2.8399999141693115,2.7899999618530273,2.8299999237060547,2.6410390838582,201437010.0,0.0,0.0,True
+2023-07-28 00:00:00+08:00,2.799999952316284,2.880000114440918,2.799999952316284,2.859999895095825,2.6690359386606746,214829894.0,0.0,0.0,True
+2023-07-31 00:00:00+08:00,2.880000114440918,2.9200000762939453,2.869999885559082,2.890000104904175,2.697033015962372,350355926.0,0.0,0.0,True
+2023-08-01 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.8499999046325684,2.869999885559082,2.6783682235948327,301183220.0,0.0,0.0,True
+2023-08-02 00:00:00+08:00,2.8499999046325684,2.880000114440918,2.809999942779541,2.809999942779541,2.622374513989884,245006074.0,0.0,0.0,True
+2023-08-03 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.799999952316284,2.809999942779541,2.622374513989884,193179529.0,0.0,0.0,True
+2023-08-04 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.5943776591874097,316978289.0,0.0,0.0,True
+2023-08-07 00:00:00+08:00,2.799999952316284,2.799999952316284,2.7699999809265137,2.7899999618530273,2.603709944121568,178546045.0,0.0,0.0,True
+2023-08-08 00:00:00+08:00,2.7699999809265137,2.799999952316284,2.759999990463257,2.7699999809265137,2.5850453742532515,216834266.0,0.0,0.0,True
+2023-08-09 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.759999990463257,2.7899999618530273,2.603709944121568,166884746.0,0.0,0.0,True
+2023-08-10 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.759999990463257,2.7899999618530273,2.603709944121568,158219470.0,0.0,0.0,True
+2023-08-11 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,2.5757130893190934,163002610.0,0.0,0.0,True
+2023-08-14 00:00:00+08:00,2.7300000190734863,2.740000009536743,2.700000047683716,2.7100000381469727,2.529051664648303,310922945.0,0.0,0.0,True
+2023-08-15 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.700000047683716,2.700000047683716,2.519719379714145,189843481.0,0.0,0.0,True
+2023-08-16 00:00:00+08:00,2.690000057220459,2.700000047683716,2.6600000858306885,2.6600000858306885,2.4823902399775126,246065636.0,0.0,0.0,True
+2023-08-17 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.619999885559082,2.6500000953674316,2.4730579550433545,302984528.0,0.0,0.0,True
+2023-08-18 00:00:00+08:00,2.6500000953674316,2.690000057220459,2.640000104904175,2.640000104904175,2.4637256701091963,269112824.0,0.0,0.0,True
+2023-08-21 00:00:00+08:00,2.630000114440918,2.640000104904175,2.5999999046325684,2.5999999046325684,2.4263963078733406,242740069.0,0.0,0.0,True
+2023-08-22 00:00:00+08:00,2.5999999046325684,2.630000114440918,2.5999999046325684,2.609999895095825,2.4357285928074983,235094285.0,0.0,0.0,True
+2023-08-23 00:00:00+08:00,2.609999895095825,2.640000104904175,2.609999895095825,2.619999885559082,2.4450608777416565,138359884.0,0.0,0.0,True
+2023-08-24 00:00:00+08:00,2.630000114440918,2.6500000953674316,2.619999885559082,2.630000114440918,2.454393385175038,156300687.0,0.0,0.0,True
+2023-08-25 00:00:00+08:00,2.630000114440918,2.6700000762939453,2.630000114440918,2.640000104904175,2.4637256701091963,153399277.0,0.0,0.0,True
+2023-08-28 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6500000953674316,2.6600000858306885,2.4823902399775126,168725610.0,0.0,0.0,True
+2023-08-29 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.529051664648303,215687862.0,0.0,0.0,True
+2023-08-30 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.690000057220459,2.700000047683716,2.519719379714145,343038999.0,0.0,0.0,True
+2023-08-31 00:00:00+08:00,2.6700000762939453,2.700000047683716,2.6600000858306885,2.6600000858306885,2.4823902399775126,402227630.0,0.0,0.0,True
+2023-09-04 00:00:00+08:00,2.6600000858306885,2.759999990463257,2.6600000858306885,2.7300000190734863,2.5477162345166193,389314606.0,0.0,0.0,True
+2023-09-05 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.680000066757202,2.680000066757202,2.501054809845829,278826512.0,0.0,0.0,True
+2023-09-06 00:00:00+08:00,2.6700000762939453,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.529051664648303,251360337.0,0.0,0.0,True
+2023-09-07 00:00:00+08:00,2.7100000381469727,2.7100000381469727,2.680000066757202,2.690000057220459,2.5103870947799867,187793647.0,0.0,0.0,True
+2023-09-11 00:00:00+08:00,2.6700000762939453,2.700000047683716,2.6600000858306885,2.690000057220459,2.5103870947799867,268375824.0,0.0,0.0,True
+2023-09-12 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6700000762939453,2.680000066757202,2.501054809845829,162275171.0,0.0,0.0,True
+2023-09-13 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6700000762939453,2.680000066757202,2.501054809845829,115212506.0,0.0,0.0,True
+2023-09-14 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.680000066757202,2.700000047683716,2.519719379714145,196842876.0,0.0,0.0,True
+2023-09-15 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7100000381469727,2.7300000190734863,2.5477162345166193,251122688.0,0.0,0.0,True
+2023-09-18 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.690000057220459,2.7200000286102295,2.538383949582461,128546047.0,0.0,0.0,True
+2023-09-19 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.75,2.566380804384935,204048823.0,0.0,0.0,True
+2023-09-20 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7300000190734863,2.7300000190734863,2.5477162345166193,168459390.0,0.0,0.0,True
+2023-09-21 00:00:00+08:00,2.7300000190734863,2.7699999809265137,2.700000047683716,2.7200000286102295,2.538383949582461,310569950.0,0.0,0.0,True
+2023-09-22 00:00:00+08:00,2.7200000286102295,2.759999990463257,2.7100000381469727,2.759999990463257,2.5757130893190934,222057532.0,0.0,0.0,True
+2023-09-25 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.5477162345166193,156642322.0,0.0,0.0,True
+2023-09-26 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.690000057220459,2.700000047683716,2.519719379714145,219074293.0,0.0,0.0,True
+2023-09-27 00:00:00+08:00,2.700000047683716,2.7300000190734863,2.700000047683716,2.7200000286102295,2.538383949582461,153898438.0,0.0,0.0,True
+2023-09-28 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.680000066757202,2.690000057220459,2.5103870947799867,206202848.0,0.0,0.0,True
+2023-09-29 00:00:00+08:00,2.7100000381469727,2.759999990463257,2.700000047683716,2.740000009536743,2.5570485194507775,275473807.0,0.0,0.0,True
+2023-10-03 00:00:00+08:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.6600000858306885,2.4823902399775126,279518742.0,0.0,0.0,True
+2023-10-04 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.6500000953674316,2.6700000762939453,2.491722524911671,162218997.0,0.0,0.0,True
+2023-10-05 00:00:00+08:00,2.690000057220459,2.690000057220459,2.6700000762939453,2.6700000762939453,2.491722524911671,113757307.0,0.0,0.0,True
+2023-10-06 00:00:00+08:00,2.700000047683716,2.759999990463257,2.700000047683716,2.7300000190734863,2.5477162345166193,224114423.0,0.0,0.0,True
+2023-10-09 00:00:00+08:00,2.75,2.759999990463257,2.700000047683716,2.7300000190734863,2.5477162345166193,240876866.0,0.0,0.0,True
+2023-10-10 00:00:00+08:00,2.75,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.5477162345166193,218393639.0,0.0,0.0,True
+2023-10-11 00:00:00+08:00,2.759999990463257,2.759999990463257,2.7300000190734863,2.740000009536743,2.5570485194507775,248078749.0,0.0,0.0,True
+2023-10-12 00:00:00+08:00,2.819999933242798,2.869999885559082,2.799999952316284,2.8499999046325684,2.6597036537265164,630614125.0,0.0,0.0,True
+2023-10-13 00:00:00+08:00,2.8299999237060547,2.8499999046325684,2.809999942779541,2.809999942779541,2.622374513989884,317552755.0,0.0,0.0,True
+2023-10-16 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.7899999618530273,2.799999952316284,2.613042229055726,182246487.0,0.0,0.0,True
+2023-10-17 00:00:00+08:00,2.809999942779541,2.8399999141693115,2.799999952316284,2.8399999141693115,2.6503713687923582,202072749.0,0.0,0.0,True
+2023-10-18 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.809999942779541,2.819999933242798,2.631706798924042,204883454.0,0.0,0.0,True
+2023-10-19 00:00:00+08:00,2.799999952316284,2.799999952316284,2.75,2.759999990463257,2.5757130893190934,245165636.0,0.0,0.0,True
+2023-10-20 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.7300000190734863,2.75,2.566380804384935,232636255.0,0.0,0.0,True
+2023-10-24 00:00:00+08:00,2.7300000190734863,2.75,2.700000047683716,2.7200000286102295,2.538383949582461,212724481.0,0.0,0.0,True
+2023-10-25 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.700000047683716,2.7100000381469727,2.529051664648303,244173417.0,0.0,0.0,True
+2023-10-26 00:00:00+08:00,2.7100000381469727,2.75,2.7100000381469727,2.7200000286102295,2.538383949582461,183234206.0,0.0,0.0,True
+2023-10-27 00:00:00+08:00,2.75,2.7799999713897705,2.7300000190734863,2.759999990463257,2.5757130893190934,204874923.0,0.0,0.0,True
+2023-10-30 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.690000057220459,2.7300000190734863,2.5477162345166193,254783636.0,0.0,0.0,True
+2023-10-31 00:00:00+08:00,2.7200000286102295,2.75,2.700000047683716,2.740000009536743,2.5570485194507775,215468975.0,0.0,0.0,True
+2023-11-01 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.740000009536743,2.7699999809265137,2.5850453742532515,174241443.0,0.0,0.0,True
+2023-11-02 00:00:00+08:00,2.799999952316284,2.8299999237060547,2.7799999713897705,2.799999952316284,2.613042229055726,237973440.0,0.0,0.0,True
+2023-11-03 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.799999952316284,2.809999942779541,2.622374513989884,200317970.0,0.0,0.0,True
+2023-11-06 00:00:00+08:00,2.8399999141693115,2.8399999141693115,2.809999942779541,2.819999933242798,2.631706798924042,236156557.0,0.0,0.0,True
+2023-11-07 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7799999713897705,2.7899999618530273,2.603709944121568,164102236.0,0.0,0.0,True
+2023-11-08 00:00:00+08:00,2.799999952316284,2.809999942779541,2.7699999809265137,2.7899999618530273,2.603709944121568,206538279.0,0.0,0.0,True
+2023-11-09 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7799999713897705,2.7899999618530273,2.603709944121568,184644662.0,0.0,0.0,True
+2023-11-10 00:00:00+08:00,2.7899999618530273,2.799999952316284,2.7699999809265137,2.7699999809265137,2.5850453742532515,101774583.0,0.0,0.0,True
+2023-11-13 00:00:00+08:00,2.7899999618530273,2.809999942779541,2.759999990463257,2.809999942779541,2.622374513989884,88668111.0,0.0,0.0,True
+2023-11-14 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.799999952316284,2.809999942779541,2.622374513989884,123266211.0,0.0,0.0,True
+2023-11-15 00:00:00+08:00,2.8499999046325684,2.9000000953674316,2.8299999237060547,2.880000114440918,2.6877007310282144,368947071.0,0.0,0.0,True
+2023-11-16 00:00:00+08:00,2.9000000953674316,2.9000000953674316,2.8299999237060547,2.859999895095825,2.6690359386606746,122357837.0,0.0,0.0,True
+2023-11-17 00:00:00+08:00,2.8399999141693115,2.859999895095825,2.809999942779541,2.8299999237060547,2.6410390838582,154089409.0,0.0,0.0,True
+2023-11-20 00:00:00+08:00,2.859999895095825,2.890000104904175,2.8399999141693115,2.890000104904175,2.697033015962372,226032688.0,0.0,0.0,True
+2023-11-21 00:00:00+08:00,2.9000000953674316,2.9200000762939453,2.869999885559082,2.890000104904175,2.697033015962372,200040554.0,0.0,0.0,True
+2023-11-22 00:00:00+08:00,2.880000114440918,2.9000000953674316,2.869999885559082,2.890000104904175,2.697033015962372,100421290.0,0.0,0.0,True
+2023-11-23 00:00:00+08:00,2.890000104904175,2.9200000762939453,2.859999895095825,2.9000000953674316,2.7063653008965303,179342143.0,0.0,0.0,True
+2023-11-24 00:00:00+08:00,2.880000114440918,2.890000104904175,2.869999885559082,2.869999885559082,2.6783682235948327,99513535.0,0.0,0.0,True
+2023-11-27 00:00:00+08:00,2.890000104904175,2.890000104904175,2.8399999141693115,2.880000114440918,2.6877007310282144,142827938.0,0.0,0.0,True
+2023-11-28 00:00:00+08:00,2.890000104904175,2.890000104904175,2.859999895095825,2.859999895095825,2.6690359386606746,115131696.0,0.0,0.0,True
+2023-11-29 00:00:00+08:00,2.880000114440918,2.890000104904175,2.819999933242798,2.8399999141693115,2.6503713687923582,279360813.0,0.0,0.0,True
+2023-11-30 00:00:00+08:00,2.8499999046325684,2.869999885559082,2.8299999237060547,2.869999885559082,2.6783682235948327,265083541.0,0.0,0.0,True
+2023-12-01 00:00:00+08:00,2.859999895095825,2.890000104904175,2.8299999237060547,2.8299999237060547,2.6410390838582,224843422.0,0.0,0.0,True
+2023-12-04 00:00:00+08:00,2.859999895095825,2.880000114440918,2.8399999141693115,2.8399999141693115,2.6503713687923582,210907259.0,0.0,0.0,True
+2023-12-05 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.799999952316284,2.809999942779541,2.622374513989884,178081981.0,0.0,0.0,True
+2023-12-06 00:00:00+08:00,2.819999933242798,2.8499999046325684,2.799999952316284,2.819999933242798,2.631706798924042,136493101.0,0.0,0.0,True
+2023-12-07 00:00:00+08:00,2.809999942779541,2.8299999237060547,2.7799999713897705,2.819999933242798,2.631706798924042,180741753.0,0.0,0.0,True
+2023-12-08 00:00:00+08:00,2.8399999141693115,2.8399999141693115,2.799999952316284,2.819999933242798,2.631706798924042,129232878.0,0.0,0.0,True
+2023-12-11 00:00:00+08:00,2.799999952316284,2.819999933242798,2.75,2.809999942779541,2.622374513989884,254296223.0,0.0,0.0,True
+2023-12-12 00:00:00+08:00,2.809999942779541,2.8499999046325684,2.7899999618530273,2.8399999141693115,2.6503713687923582,168445219.0,0.0,0.0,True
+2023-12-13 00:00:00+08:00,2.859999895095825,2.859999895095825,2.8399999141693115,2.8499999046325684,2.6597036537265164,154828488.0,0.0,0.0,True
+2023-12-14 00:00:00+08:00,2.880000114440918,2.890000104904175,2.8499999046325684,2.869999885559082,2.6783682235948327,167059093.0,0.0,0.0,True
+2023-12-15 00:00:00+08:00,2.9000000953674316,2.9600000381469727,2.890000104904175,2.9200000762939453,2.7250298707648466,808091705.0,0.0,0.0,True
+2023-12-18 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.880000114440918,2.890000104904175,2.697033015962372,186832816.0,0.0,0.0,True
+2023-12-19 00:00:00+08:00,2.890000104904175,2.9000000953674316,2.869999885559082,2.890000104904175,2.697033015962372,79336353.0,0.0,0.0,True
+2023-12-20 00:00:00+08:00,2.9100000858306885,2.9100000858306885,2.859999895095825,2.869999885559082,2.6783682235948327,142624593.0,0.0,0.0,True
+2023-12-21 00:00:00+08:00,2.859999895095825,2.9000000953674316,2.859999895095825,2.9000000953674316,2.7063653008965303,85503586.0,0.0,0.0,True
+2023-12-22 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.880000114440918,2.9000000953674316,2.7063653008965303,156342132.0,0.0,0.0,True
+2023-12-27 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.890000104904175,2.940000057220459,2.743694440633163,223293643.0,0.0,0.0,True
+2023-12-28 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.930000066757202,2.9700000286102295,2.771691295435637,201567332.0,0.0,0.0,True
+2023-12-29 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9800000190734863,2.781023580369795,137111290.0,0.0,0.0,True
+2024-01-02 00:00:00+08:00,2.990000009536743,2.990000009536743,2.940000057220459,2.950000047683716,2.753026725567321,128557466.0,0.0,0.0,True
+2024-01-03 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.930000066757202,2.950000047683716,2.753026725567321,106699543.0,0.0,0.0,True
+2024-01-04 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.940000057220459,2.9700000286102295,2.771691295435637,121929275.0,0.0,0.0,True
+2024-01-05 00:00:00+08:00,2.9600000381469727,3.0,2.940000057220459,2.9700000286102295,2.771691295435637,185395890.0,0.0,0.0,True
+2024-01-08 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9100000858306885,2.9200000762939453,2.7250298707648466,188333433.0,0.0,0.0,True
+2024-01-09 00:00:00+08:00,2.930000066757202,2.950000047683716,2.9100000858306885,2.940000057220459,2.743694440633163,215467404.0,0.0,0.0,True
+2024-01-10 00:00:00+08:00,2.9200000762939453,2.950000047683716,2.9100000858306885,2.9200000762939453,2.7250298707648466,135462005.0,0.0,0.0,True
+2024-01-11 00:00:00+08:00,2.9200000762939453,2.9600000381469727,2.9000000953674316,2.930000066757202,2.7343621556990048,144039792.0,0.0,0.0,True
+2024-01-12 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9100000858306885,2.930000066757202,2.7343621556990048,125391727.0,0.0,0.0,True
+2024-01-15 00:00:00+08:00,2.940000057220459,2.940000057220459,2.9200000762939453,2.930000066757202,2.7343621556990048,77854227.0,0.0,0.0,True
+2024-01-16 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9000000953674316,2.9100000858306885,2.7156975858306884,196187123.0,0.0,0.0,True
+2024-01-17 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.819999933242798,2.8399999141693115,2.6503713687923582,457288995.0,0.0,0.0,True
+2024-01-18 00:00:00+08:00,2.8499999046325684,2.890000104904175,2.8399999141693115,2.880000114440918,2.6877007310282144,329763147.0,0.0,0.0,True
+2024-01-19 00:00:00+08:00,2.880000114440918,2.9000000953674316,2.8399999141693115,2.880000114440918,2.6877007310282144,248716227.0,0.0,0.0,True
+2024-01-22 00:00:00+08:00,2.880000114440918,2.880000114440918,2.7899999618530273,2.809999942779541,2.622374513989884,252408377.0,0.0,0.0,True
+2024-01-23 00:00:00+08:00,2.819999933242798,2.869999885559082,2.799999952316284,2.8399999141693115,2.6503713687923582,261993224.0,0.0,0.0,True
+2024-01-24 00:00:00+08:00,2.8399999141693115,2.9700000286102295,2.8399999141693115,2.940000057220459,2.743694440633163,352870368.0,0.0,0.0,True
+2024-01-25 00:00:00+08:00,2.950000047683716,3.0,2.9200000762939453,2.990000009536743,2.7903558653039533,395298043.0,0.0,0.0,True
+2024-01-26 00:00:00+08:00,2.990000009536743,3.0,2.9600000381469727,2.9700000286102295,2.771691295435637,242734357.0,0.0,0.0,True
+2024-01-29 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.9700000286102295,2.990000009536743,2.7903558653039533,269397021.0,0.0,0.0,True
+2024-01-30 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.930000066757202,2.950000047683716,2.753026725567321,235323821.0,0.0,0.0,True
+2024-01-31 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9200000762939453,2.940000057220459,2.743694440633163,204573464.0,0.0,0.0,True
+2024-02-01 00:00:00+08:00,2.940000057220459,2.9700000286102295,2.890000104904175,2.930000066757202,2.7343621556990048,317631002.0,0.0,0.0,True
+2024-02-02 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.890000104904175,2.9100000858306885,2.7156975858306884,244576741.0,0.0,0.0,True
+2024-02-05 00:00:00+08:00,2.890000104904175,2.930000066757202,2.880000114440918,2.9100000858306885,2.7156975858306884,230881935.0,0.0,0.0,True
+2024-02-06 00:00:00+08:00,2.9100000858306885,3.0199999809265137,2.9000000953674316,3.0199999809265137,2.8183527201064273,420848022.0,0.0,0.0,True
+2024-02-07 00:00:00+08:00,3.0199999809265137,3.0399999618530273,2.990000009536743,3.009999990463257,2.8090204351722696,362912235.0,0.0,0.0,True
+2024-02-08 00:00:00+08:00,3.0,3.0199999809265137,2.940000057220459,2.950000047683716,2.753026725567321,186638164.0,0.0,0.0,True
+2024-02-09 00:00:00+08:00,2.930000066757202,2.940000057220459,2.9100000858306885,2.940000057220459,2.743694440633163,74162828.0,0.0,0.0,True
+2024-02-14 00:00:00+08:00,2.9200000762939453,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.762359010501479,109939313.0,0.0,0.0,True
+2024-02-15 00:00:00+08:00,2.950000047683716,2.990000009536743,2.950000047683716,2.990000009536743,2.7903558653039533,84312909.0,0.0,0.0,True
+2024-02-16 00:00:00+08:00,2.990000009536743,3.0299999713897705,2.9800000190734863,3.009999990463257,2.8090204351722696,223410386.0,0.0,0.0,True
+2024-02-19 00:00:00+08:00,3.009999990463257,3.059999942779541,2.990000009536743,3.0299999713897705,2.8276850050405855,312450872.0,0.0,0.0,True
+2024-02-20 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0199999809265137,3.069999933242798,2.865014144777218,228004085.0,0.0,0.0,True
+2024-02-21 00:00:00+08:00,3.0799999237060547,3.1600000858306885,3.069999933242798,3.119999885559082,2.9116755694480085,541368650.0,0.0,0.0,True
+2024-02-22 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0999999046325684,3.1500000953674316,2.9396726467497065,261638941.0,0.0,0.0,True
+2024-02-23 00:00:00+08:00,3.140000104904175,3.190000057220459,3.140000104904175,3.1600000858306885,2.9490049316838642,341043834.0,0.0,0.0,True
+2024-02-26 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.109999895095825,2.9023432845138504,260504677.0,0.0,0.0,True
+2024-02-27 00:00:00+08:00,3.109999895095825,3.130000114440918,3.069999933242798,3.130000114440918,2.92100807688139,241940898.0,0.0,0.0,True
+2024-02-28 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0799999237060547,3.0899999141693115,2.883678714645534,250512154.0,0.0,0.0,True
+2024-02-29 00:00:00+08:00,3.0799999237060547,3.119999885559082,3.0799999237060547,3.0799999237060547,2.8743464297113763,266734285.0,0.0,0.0,True
+2024-03-01 00:00:00+08:00,3.069999933242798,3.119999885559082,3.049999952316284,3.0799999237060547,2.8743464297113763,304227791.0,0.0,0.0,True
+2024-03-04 00:00:00+08:00,3.0899999141693115,3.0899999141693115,3.049999952316284,3.0799999237060547,2.8743464297113763,194353920.0,0.0,0.0,True
+2024-03-05 00:00:00+08:00,3.059999942779541,3.0899999141693115,3.0399999618530273,3.049999952316284,2.846349574908902,247964817.0,0.0,0.0,True
+2024-03-06 00:00:00+08:00,3.049999952316284,3.0999999046325684,3.0399999618530273,3.0999999046325684,2.893010999579692,279276158.0,0.0,0.0,True
+2024-03-07 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,2.9023432845138504,361127955.0,0.0,0.0,True
+2024-03-08 00:00:00+08:00,3.130000114440918,3.190000057220459,3.119999885559082,3.1700000762939453,2.9583372166180224,536072786.0,0.0,0.0,True
+2024-03-11 00:00:00+08:00,3.1500000953674316,3.200000047683716,3.1500000953674316,3.200000047683716,2.986334071420497,376929676.0,0.0,0.0,True
+2024-03-12 00:00:00+08:00,3.200000047683716,3.25,3.190000057220459,3.2300000190734863,3.014330926222971,643179463.0,0.0,0.0,True
+2024-03-13 00:00:00+08:00,3.2200000286102295,3.240000009536743,3.200000047683716,3.200000047683716,2.986334071420497,367063964.0,0.0,0.0,True
+2024-03-14 00:00:00+08:00,3.200000047683716,3.2300000190734863,3.180000066757202,3.2200000286102295,3.004998641288813,284661762.0,0.0,0.0,True
+2024-03-15 00:00:00+08:00,3.200000047683716,3.2200000286102295,3.180000066757202,3.2100000381469727,2.995666356354655,373399073.0,0.0,0.0,True
+2024-03-18 00:00:00+08:00,3.200000047683716,3.2200000286102295,3.180000066757202,3.200000047683716,2.986334071420497,253103345.0,0.0,0.0,True
+2024-03-19 00:00:00+08:00,3.190000057220459,3.2200000286102295,3.1600000858306885,3.180000066757202,2.9676695015521806,383225561.0,0.0,0.0,True
+2024-03-20 00:00:00+08:00,3.180000066757202,3.240000009536743,3.1700000762939453,3.2100000381469727,2.995666356354655,408820828.0,0.0,0.0,True
+2024-03-21 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2200000286102295,3.2899999618530273,3.0703246358279195,595608333.0,0.0,0.0,True
+2024-03-22 00:00:00+08:00,3.2799999713897705,3.299999952316284,3.25,3.259999990463257,3.0423277810254454,433023943.0,0.0,0.0,True
+2024-03-25 00:00:00+08:00,3.25,3.2699999809265137,3.2200000286102295,3.240000009536743,3.023663211157129,310076715.0,0.0,0.0,True
+2024-03-26 00:00:00+08:00,3.259999990463257,3.2899999618530273,3.240000009536743,3.259999990463257,3.0423277810254454,363007587.0,0.0,0.0,True
+2024-03-27 00:00:00+08:00,3.259999990463257,3.2799999713897705,3.2200000286102295,3.25,3.0329954960912873,345087319.0,0.0,0.0,True
+2024-03-28 00:00:00+08:00,3.259999990463257,3.2699999809265137,3.190000057220459,3.2300000190734863,3.014330926222971,343566911.0,0.0,0.0,True
+2024-04-02 00:00:00+08:00,3.240000009536743,3.299999952316284,3.240000009536743,3.2899999618530273,3.0703246358279195,381415840.0,0.0,0.0,True
+2024-04-03 00:00:00+08:00,3.2699999809265137,3.2899999618530273,3.240000009536743,3.25,3.0329954960912873,325547046.0,0.0,0.0,True
+2024-04-05 00:00:00+08:00,3.25,3.2699999809265137,3.200000047683716,3.240000009536743,3.023663211157129,211627153.0,0.0,0.0,True
+2024-04-08 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2100000381469727,3.2699999809265137,3.0516600659596036,329040634.0,0.0,0.0,True
+2024-04-09 00:00:00+08:00,3.2899999618530273,3.319999933242798,3.2699999809265137,3.2799999713897705,3.0609923508937618,322977753.0,0.0,0.0,True
+2024-04-10 00:00:00+08:00,3.299999952316284,3.3299999237060547,3.2899999618530273,3.3299999237060547,3.107653775564552,365490510.0,0.0,0.0,True
+2024-04-11 00:00:00+08:00,3.299999952316284,3.3399999141693115,3.2799999713897705,3.319999933242798,3.098321490630394,368707980.0,0.0,0.0,True
+2024-04-12 00:00:00+08:00,3.309999942779541,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.0516600659596036,352185666.0,0.0,0.0,True
+2024-04-15 00:00:00+08:00,3.25,3.2899999618530273,3.240000009536743,3.259999990463257,3.0423277810254454,428977513.0,0.0,0.0,True
+2024-04-16 00:00:00+08:00,3.240000009536743,3.2699999809265137,3.2200000286102295,3.240000009536743,3.023663211157129,393630674.0,0.0,0.0,True
+2024-04-17 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.0609923508937618,281313758.0,0.0,0.0,True
+2024-04-18 00:00:00+08:00,3.2699999809265137,3.359999895095825,3.259999990463257,3.3499999046325684,3.1263183454328685,584642562.0,0.0,0.0,True
+2024-04-19 00:00:00+08:00,3.3299999237060547,3.380000114440918,3.2799999713897705,3.359999895095825,3.135650630367026,775998969.0,0.0,0.0,True
+2024-04-22 00:00:00+08:00,3.380000114440918,3.4200000762939453,3.369999885559082,3.4000000953674316,3.1729799926028823,579356799.0,0.0,0.0,True
+2024-04-23 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.390000104904175,3.440000057220459,3.2103091323395145,654368697.0,0.0,0.0,True
+2024-04-24 00:00:00+08:00,3.430000066757202,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.228973702207831,729376194.0,0.0,0.0,True
+2024-04-25 00:00:00+08:00,3.4600000381469727,3.509999990463257,3.450000047683716,3.490000009536743,3.2569705570103054,644343023.0,0.0,0.0,True
+2024-04-26 00:00:00+08:00,3.4800000190734863,3.5199999809265137,3.450000047683716,3.4600000381469727,3.228973702207831,713198136.0,0.0,0.0,True
+2024-04-29 00:00:00+08:00,3.450000047683716,3.640000104904175,3.430000066757202,3.630000114440918,3.3876227685877423,1247733786.0,0.0,0.0,True
+2024-04-30 00:00:00+08:00,3.5899999141693115,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.2942996967469376,806256132.0,0.0,0.0,True
+2024-05-02 00:00:00+08:00,3.5199999809265137,3.5299999713897705,3.450000047683716,3.4800000190734863,3.247638272076147,307857909.0,0.0,0.0,True
+2024-05-03 00:00:00+08:00,3.5,3.5299999713897705,3.4600000381469727,3.490000009536743,3.2569705570103054,270753531.0,0.0,0.0,True
+2024-05-06 00:00:00+08:00,3.5,3.549999952316284,3.4800000190734863,3.549999952316284,3.312964266615254,585067520.0,0.0,0.0,True
+2024-05-07 00:00:00+08:00,3.549999952316284,3.5899999141693115,3.5299999713897705,3.569999933242798,3.3316288364835698,448013942.0,0.0,0.0,True
+2024-05-08 00:00:00+08:00,3.5799999237060547,3.5999999046325684,3.569999933242798,3.5799999237060547,3.340961121417728,322835013.0,0.0,0.0,True
+2024-05-09 00:00:00+08:00,3.5899999141693115,3.619999885559082,3.569999933242798,3.619999885559082,3.3782902611543606,383623815.0,0.0,0.0,True
+2024-05-10 00:00:00+08:00,3.640000104904175,3.75,3.630000114440918,3.740000009536743,3.490277902863481,1040028520.0,0.0,0.0,True
+2024-05-13 00:00:00+08:00,3.740000009536743,3.75,3.7100000381469727,3.7300000190734863,3.480945617929323,575793709.0,0.0,0.0,True
+2024-05-14 00:00:00+08:00,3.7300000190734863,3.75,3.680000066757202,3.690000057220459,3.443616478192691,447494401.0,0.0,0.0,True
+2024-05-16 00:00:00+08:00,3.7100000381469727,3.880000114440918,3.700000047683716,3.869999885559082,3.6115976070075364,1375154217.0,0.0,0.0,True
+2024-05-17 00:00:00+08:00,3.859999895095825,3.9200000762939453,3.8299999237060547,3.859999895095825,3.6022653220733782,777622826.0,0.0,0.0,True
+2024-05-20 00:00:00+08:00,3.859999895095825,3.950000047683716,3.8399999141693115,3.9200000762939453,3.6582592541775503,522795089.0,0.0,0.0,True
+2024-05-21 00:00:00+08:00,3.9100000858306885,3.9800000190734863,3.890000104904175,3.9600000381469727,3.695588393914183,680695215.0,0.0,0.0,True
+2024-05-22 00:00:00+08:00,3.9800000190734863,3.990000009536743,3.940000057220459,3.9600000381469727,3.695588393914183,467549989.0,0.0,0.0,True
+2024-05-23 00:00:00+08:00,3.950000047683716,3.950000047683716,3.8399999141693115,3.9100000858306885,3.648926969243392,668061833.0,0.0,0.0,True
+2024-05-24 00:00:00+08:00,3.9000000953674316,3.940000057220459,3.869999885559082,3.890000104904175,3.630262399375076,294747915.0,0.0,0.0,True
+2024-05-27 00:00:00+08:00,3.9000000953674316,3.9600000381469727,3.8499999046325684,3.869999885559082,3.6115976070075364,352405886.0,0.0,0.0,True
+2024-05-28 00:00:00+08:00,3.859999895095825,3.9100000858306885,3.8399999141693115,3.859999895095825,3.6022653220733782,240647343.0,0.0,0.0,True
+2024-05-29 00:00:00+08:00,3.859999895095825,3.869999885559082,3.759999990463257,3.7799999713897705,3.5276070426001134,413879717.0,0.0,0.0,True
+2024-05-30 00:00:00+08:00,3.759999990463257,3.799999952316284,3.680000066757202,3.7100000381469727,3.4622810480610067,562069757.0,0.0,0.0,True
+2024-05-31 00:00:00+08:00,3.7300000190734863,3.799999952316284,3.6700000762939453,3.700000047683716,3.4529487631268485,753107819.0,0.0,0.0,True
+2024-06-03 00:00:00+08:00,3.740000009536743,3.7699999809265137,3.700000047683716,3.7300000190734863,3.480945617929323,346854698.0,0.0,0.0,True
+2024-06-04 00:00:00+08:00,3.740000009536743,3.75,3.680000066757202,3.7200000286102295,3.471613332995165,411747747.0,0.0,0.0,True
+2024-06-05 00:00:00+08:00,3.7300000190734863,3.8299999237060547,3.7100000381469727,3.740000009536743,3.490277902863481,486469244.0,0.0,0.0,True
+2024-06-06 00:00:00+08:00,3.7699999809265137,3.7899999618530273,3.7300000190734863,3.759999990463257,3.5089424727317975,193636075.0,0.0,0.0,True
+2024-06-07 00:00:00+08:00,3.759999990463257,3.819999933242798,3.759999990463257,3.7899999618530273,3.5369393275342715,330540027.0,0.0,0.0,True
+2024-06-11 00:00:00+08:00,3.7799999713897705,3.7799999713897705,3.700000047683716,3.7200000286102295,3.471613332995165,401527502.0,0.0,0.0,True
+2024-06-12 00:00:00+08:00,3.7100000381469727,3.7200000286102295,3.630000114440918,3.700000047683716,3.4529487631268485,364596682.0,0.0,0.0,True
+2024-06-13 00:00:00+08:00,3.7300000190734863,3.740000009536743,3.690000057220459,3.7300000190734863,3.480945617929323,188106475.0,0.0,0.0,True
+2024-06-14 00:00:00+08:00,3.700000047683716,3.7899999618530273,3.680000066757202,3.740000009536743,3.490277902863481,352451703.0,0.0,0.0,True
+2024-06-17 00:00:00+08:00,3.740000009536743,3.819999933242798,3.690000057220459,3.7799999713897705,3.5276070426001134,286832896.0,0.0,0.0,True
+2024-06-18 00:00:00+08:00,3.7899999618530273,3.819999933242798,3.7699999809265137,3.799999952316284,3.5462716124684297,305152734.0,0.0,0.0,True
+2024-06-19 00:00:00+08:00,3.819999933242798,3.940000057220459,3.809999942779541,3.9200000762939453,3.6582592541775503,538298521.0,0.0,0.0,True
+2024-06-20 00:00:00+08:00,3.9100000858306885,3.9700000286102295,3.8499999046325684,3.890000104904175,3.630262399375076,295524718.0,0.0,0.0,True
+2024-06-21 00:00:00+08:00,3.8499999046325684,3.869999885559082,3.7799999713897705,3.799999952316284,3.5462716124684297,330663248.0,0.0,0.0,True
+2024-06-24 00:00:00+08:00,3.7899999618530273,3.8399999141693115,3.7200000286102295,3.8399999141693115,3.583600752205062,269958609.0,0.0,0.0,True
+2024-06-25 00:00:00+08:00,3.8499999046325684,3.890000104904175,3.809999942779541,3.8399999141693115,3.583600752205062,171820632.0,0.0,0.0,True
+2024-06-26 00:00:00+08:00,3.809999942779541,3.869999885559082,3.799999952316284,3.819999933242798,3.564936182336746,231583887.0,0.0,0.0,True
+2024-06-27 00:00:00+08:00,3.819999933242798,3.819999933242798,3.759999990463257,3.799999952316284,3.5462716124684297,224086891.0,0.0,0.0,True
+2024-06-28 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.59293303713922,232354713.0,0.0,0.0,True
+2024-07-02 00:00:00+08:00,3.8299999237060547,3.9000000953674316,3.819999933242798,3.859999895095825,3.6022653220733782,222152225.0,0.0,0.0,True
+2024-07-03 00:00:00+08:00,3.880000114440918,3.890000104904175,3.799999952316284,3.8299999237060547,3.5742684672709037,250927347.0,0.0,0.0,True
+2024-07-04 00:00:00+08:00,3.8399999141693115,3.890000104904175,3.8299999237060547,3.880000114440918,3.620930114440918,265522051.0,0.0,0.0,True
+2024-07-05 00:00:00+08:00,,,,,,,0.0,0.0,True
+2024-07-08 00:00:00+08:00,3.549999952316284,3.549999952316284,3.4700000286102295,3.5,3.5,265945060.0,0.25907,0.0,False
+2024-07-09 00:00:00+08:00,3.5,3.509999990463257,3.450000047683716,3.4700000286102295,3.4700000286102295,270522343.0,0.0,0.0,False
+2024-07-10 00:00:00+08:00,3.4600000381469727,3.5199999809265137,3.440000057220459,3.4700000286102295,3.4700000286102295,235756435.0,0.0,0.0,False
+2024-07-11 00:00:00+08:00,3.5,3.5299999713897705,3.4700000286102295,3.5,3.5,210142299.0,0.0,0.0,False
+2024-07-12 00:00:00+08:00,3.5199999809265137,3.5899999141693115,3.5199999809265137,3.5899999141693115,3.5899999141693115,277718072.0,0.0,0.0,False
+2024-07-15 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.5,3.5399999618530273,3.5399999618530273,246570139.0,0.0,0.0,False
+2024-07-16 00:00:00+08:00,3.5199999809265137,3.549999952316284,3.4600000381469727,3.4800000190734863,3.4800000190734863,224725423.0,0.0,0.0,False
+2024-07-17 00:00:00+08:00,3.4600000381469727,3.490000009536743,3.4200000762939453,3.440000057220459,3.440000057220459,230012688.0,0.0,0.0,False
+2024-07-18 00:00:00+08:00,3.430000066757202,3.4800000190734863,3.4200000762939453,3.450000047683716,3.450000047683716,177053249.0,0.0,0.0,False
+2024-07-19 00:00:00+08:00,3.440000057220459,3.450000047683716,3.359999895095825,3.390000104904175,3.390000104904175,248730067.0,0.0,0.0,False
+2024-07-22 00:00:00+08:00,3.4000000953674316,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.4200000762939453,235557434.0,0.0,0.0,False
+2024-07-23 00:00:00+08:00,3.4100000858306885,3.490000009536743,3.4100000858306885,3.4600000381469727,3.4600000381469727,238082828.0,0.0,0.0,False
+2024-07-24 00:00:00+08:00,3.4700000286102295,3.4800000190734863,3.440000057220459,3.450000047683716,3.450000047683716,219788668.0,0.0,0.0,False
+2024-07-25 00:00:00+08:00,3.450000047683716,3.5,3.4000000953674316,3.4100000858306885,3.4100000858306885,241398977.0,0.0,0.0,False
+2024-07-26 00:00:00+08:00,3.4100000858306885,3.4600000381469727,3.369999885559082,3.380000114440918,3.380000114440918,194845949.0,0.0,0.0,False
+2024-07-29 00:00:00+08:00,3.4000000953674316,3.4600000381469727,3.390000104904175,3.440000057220459,3.440000057220459,250168395.0,0.0,0.0,False
+2024-07-30 00:00:00+08:00,3.440000057220459,3.450000047683716,3.380000114440918,3.440000057220459,3.440000057220459,324003036.0,0.0,0.0,False
+2024-07-31 00:00:00+08:00,3.4600000381469727,3.5199999809265137,3.430000066757202,3.4800000190734863,3.4800000190734863,393045558.0,0.0,0.0,False
+2024-08-01 00:00:00+08:00,3.4800000190734863,3.5,3.4200000762939453,3.430000066757202,3.430000066757202,152256867.0,0.0,0.0,False
+2024-08-02 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.359999895095825,3.430000066757202,3.430000066757202,186761188.0,0.0,0.0,False
+2024-08-05 00:00:00+08:00,3.390000104904175,3.390000104904175,3.25,3.309999942779541,3.309999942779541,459591374.0,0.0,0.0,False
+2024-08-06 00:00:00+08:00,3.319999933242798,3.359999895095825,3.2899999618530273,3.299999952316284,3.299999952316284,198992684.0,0.0,0.0,False
+2024-08-07 00:00:00+08:00,3.309999942779541,3.359999895095825,3.299999952316284,3.3299999237060547,3.3299999237060547,205752517.0,0.0,0.0,False
+2024-08-08 00:00:00+08:00,3.319999933242798,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.3399999141693115,162298663.0,0.0,0.0,False
+2024-08-09 00:00:00+08:00,3.359999895095825,3.4000000953674316,3.3499999046325684,3.359999895095825,3.359999895095825,114701183.0,0.0,0.0,False
+2024-08-12 00:00:00+08:00,3.369999885559082,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4000000953674316,127140590.0,0.0,0.0,False
+2024-08-13 00:00:00+08:00,3.4100000858306885,3.450000047683716,3.380000114440918,3.4100000858306885,3.4100000858306885,171017850.0,0.0,0.0,False
+2024-08-14 00:00:00+08:00,3.430000066757202,3.440000057220459,3.380000114440918,3.4100000858306885,3.4100000858306885,104169265.0,0.0,0.0,False
+2024-08-15 00:00:00+08:00,3.4000000953674316,3.4600000381469727,3.369999885559082,3.440000057220459,3.440000057220459,207915352.0,0.0,0.0,False
+2024-08-16 00:00:00+08:00,3.450000047683716,3.5,3.440000057220459,3.490000009536743,3.490000009536743,167189239.0,0.0,0.0,False
+2024-08-19 00:00:00+08:00,3.5,3.559999942779541,3.490000009536743,3.549999952316284,3.549999952316284,280645193.0,0.0,0.0,False
+2024-08-20 00:00:00+08:00,3.569999933242798,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.5799999237060547,167862373.0,0.0,0.0,False
+2024-08-21 00:00:00+08:00,3.559999942779541,3.5799999237060547,3.5,3.5399999618530273,3.5399999618530273,153699946.0,0.0,0.0,False
+2024-08-22 00:00:00+08:00,3.5399999618530273,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5799999237060547,205812365.0,0.0,0.0,False

tests/data/3988-HK-1d-bad-div.csv

@@ -0,0 +1,649 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-01-03 00:00:00+08:00,2.8299999237060547,2.8399999141693115,2.819999933242798,2.8299999237060547,2.3835816383361816,106906311.0,0.0,0.0
+2022-01-04 00:00:00+08:00,2.8399999141693115,2.880000114440918,2.8299999237060547,2.880000114440918,2.425694704055786,303486674.0,0.0,0.0
+2022-01-05 00:00:00+08:00,2.869999885559082,2.930000066757202,2.869999885559082,2.9200000762939453,2.4593849182128906,389293479.0,0.0,0.0
+2022-01-06 00:00:00+08:00,2.930000066757202,2.930000066757202,2.890000104904175,2.9000000953674316,2.442539930343628,249854012.0,0.0,0.0
+2022-01-07 00:00:00+08:00,2.9100000858306885,2.9800000190734863,2.9000000953674316,2.9700000286102295,2.501497507095337,465992708.0,0.0,0.0
+2022-01-10 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.950000047683716,2.990000009536743,2.5183424949645996,441935679.0,0.0,0.0
+2022-01-11 00:00:00+08:00,2.9700000286102295,3.0,2.9600000381469727,2.990000009536743,2.5183424949645996,284355235.0,0.0,0.0
+2022-01-12 00:00:00+08:00,2.990000009536743,3.0,2.9600000381469727,2.990000009536743,2.5183424949645996,260389714.0,0.0,0.0
+2022-01-13 00:00:00+08:00,2.990000009536743,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.5436103343963623,263037777.0,0.0,0.0
+2022-01-14 00:00:00+08:00,3.009999990463257,3.049999952316284,3.0,3.009999990463257,2.5351877212524414,232236472.0,0.0,0.0
+2022-01-17 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9700000286102295,2.9700000286102295,2.501497507095337,212324610.0,0.0,0.0
+2022-01-18 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9600000381469727,2.9700000286102295,2.501497507095337,187285081.0,0.0,0.0
+2022-01-19 00:00:00+08:00,2.9800000190734863,3.0,2.9700000286102295,3.0,2.5267651081085205,234696577.0,0.0,0.0
+2022-01-20 00:00:00+08:00,3.0,3.009999990463257,2.9800000190734863,3.0,2.5267651081085205,227484958.0,0.0,0.0
+2022-01-21 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.009999990463257,2.5351877212524414,268210721.0,0.0,0.0
+2022-01-24 00:00:00+08:00,3.0,3.049999952316284,2.990000009536743,3.0299999713897705,2.552032709121704,256425047.0,0.0,0.0
+2022-01-25 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.0299999713897705,2.552032709121704,275064755.0,0.0,0.0
+2022-01-26 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.5351877212524414,240479799.0,0.0,0.0
+2022-01-27 00:00:00+08:00,3.0,3.0199999809265137,2.990000009536743,3.0199999809265137,2.5436103343963623,194466118.0,0.0,0.0
+2022-01-28 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.009999990463257,3.0299999713897705,2.552032709121704,245991689.0,0.0,0.0
+2022-01-31 00:00:00+08:00,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,2.552032709121704,0.0,0.0,0.0
+2022-02-04 00:00:00+08:00,3.0399999618530273,3.059999942779541,3.0199999809265137,3.059999942779541,2.577300548553467,295115869.0,0.0,0.0
+2022-02-07 00:00:00+08:00,3.059999942779541,3.130000114440918,3.049999952316284,3.109999895095825,2.619413137435913,382255865.0,0.0,0.0
+2022-02-08 00:00:00+08:00,3.109999895095825,3.1700000762939453,3.109999895095825,3.140000104904175,2.644680976867676,348978357.0,0.0,0.0
+2022-02-09 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.119999885559082,3.1500000953674316,2.6531033515930176,460753344.0,0.0,0.0
+2022-02-10 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.180000066757202,2.6783711910247803,319867329.0,0.0,0.0
+2022-02-11 00:00:00+08:00,3.180000066757202,3.200000047683716,3.1500000953674316,3.200000047683716,2.695216178894043,418974856.0,0.0,0.0
+2022-02-14 00:00:00+08:00,3.200000047683716,3.200000047683716,3.1600000858306885,3.180000066757202,2.6783711910247803,256460955.0,0.0,0.0
+2022-02-15 00:00:00+08:00,3.1700000762939453,3.190000057220459,3.059999942779541,3.0899999141693115,2.6025679111480713,585575752.0,0.0,0.0
+2022-02-16 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0899999141693115,3.1500000953674316,2.6531033515930176,322426118.0,0.0,0.0
+2022-02-17 00:00:00+08:00,3.140000104904175,3.1600000858306885,3.109999895095825,3.130000114440918,2.636258363723755,273522929.0,0.0,0.0
+2022-02-18 00:00:00+08:00,3.119999885559082,3.1600000858306885,3.109999895095825,3.1500000953674316,2.6531033515930176,202504701.0,0.0,0.0
+2022-02-21 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.109999895095825,3.1600000858306885,2.6615262031555176,216353660.0,0.0,0.0
+2022-02-22 00:00:00+08:00,3.140000104904175,3.140000104904175,3.0999999046325684,3.130000114440918,2.636258363723755,262366104.0,0.0,0.0
+2022-02-23 00:00:00+08:00,3.130000114440918,3.130000114440918,3.0999999046325684,3.119999885559082,2.627835750579834,139105336.0,0.0,0.0
+2022-02-24 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.009999990463257,3.049999952316284,2.568877696990967,456391522.0,0.0,0.0
+2022-02-25 00:00:00+08:00,3.009999990463257,3.049999952316284,3.009999990463257,3.0199999809265137,2.5436103343963623,273141197.0,0.0,0.0
+2022-02-28 00:00:00+08:00,3.0299999713897705,3.059999942779541,2.9700000286102295,3.0399999618530273,2.560455322265625,456280219.0,0.0,0.0
+2022-03-01 00:00:00+08:00,3.0199999809265137,3.049999952316284,2.990000009536743,3.0199999809265137,2.5436103343963623,281043238.0,0.0,0.0
+2022-03-02 00:00:00+08:00,3.0,3.0199999809265137,2.9800000190734863,2.9800000190734863,2.509920120239258,244556789.0,0.0,0.0
+2022-03-03 00:00:00+08:00,3.0,3.0399999618530273,2.990000009536743,3.0,2.5267651081085205,264861004.0,0.0,0.0
+2022-03-04 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,3.009999990463257,2.5351877212524414,226751075.0,0.0,0.0
+2022-03-07 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.9200000762939453,2.940000057220459,2.4762299060821533,385294624.0,0.0,0.0
+2022-03-08 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.890000104904175,2.9100000858306885,2.4509623050689697,391075753.0,0.0,0.0
+2022-03-09 00:00:00+08:00,2.9000000953674316,2.940000057220459,2.8499999046325684,2.890000104904175,2.434117078781128,449404952.0,0.0,0.0
+2022-03-10 00:00:00+08:00,2.930000066757202,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.493075132369995,349380718.0,0.0,0.0
+2022-03-11 00:00:00+08:00,2.950000047683716,2.990000009536743,2.930000066757202,2.9600000381469727,2.493075132369995,359769490.0,0.0,0.0
+2022-03-14 00:00:00+08:00,2.9600000381469727,2.990000009536743,2.9100000858306885,2.950000047683716,2.484652519226074,580285422.0,0.0,0.0
+2022-03-15 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.799999952316284,2.859999895095825,2.4088494777679443,831143335.0,0.0,0.0
+2022-03-16 00:00:00+08:00,2.890000104904175,2.890000104904175,2.809999942779541,2.869999885559082,2.417271852493286,584034464.0,0.0,0.0
+2022-03-17 00:00:00+08:00,2.9200000762939453,2.9800000190734863,2.890000104904175,2.9800000190734863,2.509920120239258,507851140.0,0.0,0.0
+2022-03-18 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.950000047683716,2.9700000286102295,2.501497507095337,601308421.0,0.0,0.0
+2022-03-21 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.950000047683716,2.9600000381469727,2.493075132369995,288826257.0,0.0,0.0
+2022-03-22 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,2.990000009536743,2.5183424949645996,254656273.0,0.0,0.0
+2022-03-23 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.0,2.5267651081085205,182926884.0,0.0,0.0
+2022-03-24 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9700000286102295,3.009999990463257,2.5351877212524414,182543510.0,0.0,0.0
+2022-03-25 00:00:00+08:00,3.0,3.059999942779541,2.990000009536743,3.0299999713897705,2.552032709121704,257130203.0,0.0,0.0
+2022-03-28 00:00:00+08:00,3.0299999713897705,3.049999952316284,3.009999990463257,3.0299999713897705,2.552032709121704,237189977.0,0.0,0.0
+2022-03-29 00:00:00+08:00,3.0399999618530273,3.049999952316284,3.0199999809265137,3.049999952316284,2.568877696990967,212227770.0,0.0,0.0
+2022-03-30 00:00:00+08:00,3.0899999141693115,3.1500000953674316,3.0799999237060547,3.119999885559082,2.627835750579834,450890881.0,0.0,0.0
+2022-03-31 00:00:00+08:00,3.119999885559082,3.1700000762939453,3.109999895095825,3.1500000953674316,2.6531033515930176,412175568.0,0.0,0.0
+2022-04-01 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.119999885559082,3.1500000953674316,2.6531033515930176,225184946.0,0.0,0.0
+2022-04-04 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.130000114440918,3.1500000953674316,2.6531033515930176,230343178.0,0.0,0.0
+2022-04-06 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.119999885559082,3.130000114440918,2.636258363723755,386335091.0,0.0,0.0
+2022-04-07 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.140000104904175,2.644680976867676,237078727.0,0.0,0.0
+2022-04-08 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.119999885559082,3.140000104904175,2.644680976867676,209910921.0,0.0,0.0
+2022-04-11 00:00:00+08:00,3.140000104904175,3.140000104904175,3.119999885559082,3.140000104904175,2.644680976867676,232439672.0,0.0,0.0
+2022-04-12 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.119999885559082,3.119999885559082,2.627835750579834,219548765.0,0.0,0.0
+2022-04-13 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0999999046325684,3.130000114440918,2.636258363723755,187111332.0,0.0,0.0
+2022-04-14 00:00:00+08:00,3.130000114440918,3.130000114440918,3.0999999046325684,3.119999885559082,2.627835750579834,220981481.0,0.0,0.0
+2022-04-19 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0799999237060547,3.119999885559082,2.627835750579834,353736698.0,0.0,0.0
+2022-04-20 00:00:00+08:00,3.119999885559082,3.140000104904175,3.109999895095825,3.140000104904175,2.644680976867676,193328109.0,0.0,0.0
+2022-04-21 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.119999885559082,3.130000114440918,2.636258363723755,236352089.0,0.0,0.0
+2022-04-22 00:00:00+08:00,3.109999895095825,3.1600000858306885,3.109999895095825,3.140000104904175,2.644680976867676,479300872.0,0.0,0.0
+2022-04-25 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0799999237060547,3.0899999141693115,2.6025679111480713,382961775.0,0.0,0.0
+2022-04-26 00:00:00+08:00,3.0899999141693115,3.0999999046325684,3.0399999618530273,3.059999942779541,2.577300548553467,419007829.0,0.0,0.0
+2022-04-27 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0199999809265137,3.0399999618530273,2.560455322265625,271182106.0,0.0,0.0
+2022-04-28 00:00:00+08:00,3.049999952316284,3.119999885559082,3.0399999618530273,3.119999885559082,2.627835750579834,283493983.0,0.0,0.0
+2022-04-29 00:00:00+08:00,3.0999999046325684,3.140000104904175,3.059999942779541,3.0999999046325684,2.610990524291992,365522356.0,0.0,0.0
+2022-05-03 00:00:00+08:00,3.059999942779541,3.0999999046325684,3.049999952316284,3.0999999046325684,2.610990524291992,182906067.0,0.0,0.0
+2022-05-04 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.0999999046325684,2.610990524291992,152928453.0,0.0,0.0
+2022-05-05 00:00:00+08:00,3.109999895095825,3.119999885559082,3.059999942779541,3.0799999237060547,2.5941455364227295,192343484.0,0.0,0.0
+2022-05-06 00:00:00+08:00,3.059999942779541,3.0799999237060547,3.0299999713897705,3.0399999618530273,2.560455322265625,192659775.0,0.0,0.0
+2022-05-10 00:00:00+08:00,3.009999990463257,3.0399999618530273,2.990000009536743,3.0199999809265137,2.5436103343963623,341525127.0,0.0,0.0
+2022-05-11 00:00:00+08:00,3.0399999618530273,3.0399999618530273,3.0,3.0299999713897705,2.552032709121704,158882125.0,0.0,0.0
+2022-05-12 00:00:00+08:00,3.0299999713897705,3.0399999618530273,2.9700000286102295,2.9800000190734863,2.509920120239258,328902319.0,0.0,0.0
+2022-05-13 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.9800000190734863,3.009999990463257,2.5351877212524414,252333078.0,0.0,0.0
+2022-05-16 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9800000190734863,2.990000009536743,2.5183424949645996,178933494.0,0.0,0.0
+2022-05-17 00:00:00+08:00,3.009999990463257,3.0299999713897705,2.990000009536743,3.009999990463257,2.5351877212524414,181950422.0,0.0,0.0
+2022-05-18 00:00:00+08:00,3.0,3.0299999713897705,2.990000009536743,3.009999990463257,2.5351877212524414,197261156.0,0.0,0.0
+2022-05-19 00:00:00+08:00,3.0,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.5436103343963623,305951398.0,0.0,0.0
+2022-05-20 00:00:00+08:00,3.0399999618530273,3.0799999237060547,3.0299999713897705,3.059999942779541,2.577300548553467,248477454.0,0.0,0.0
+2022-05-23 00:00:00+08:00,3.059999942779541,3.119999885559082,3.049999952316284,3.069999933242798,2.5857229232788086,166225925.0,0.0,0.0
+2022-05-24 00:00:00+08:00,3.069999933242798,3.0799999237060547,3.049999952316284,3.059999942779541,2.577300548553467,139314832.0,0.0,0.0
+2022-05-25 00:00:00+08:00,3.069999933242798,3.0999999046325684,3.059999942779541,3.069999933242798,2.5857229232788086,183834253.0,0.0,0.0
+2022-05-26 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.059999942779541,3.0799999237060547,2.5941455364227295,173026219.0,0.0,0.0
+2022-05-27 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.619413137435913,228558682.0,0.0,0.0
+2022-05-30 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0899999141693115,3.0999999046325684,2.610990524291992,264894404.0,0.0,0.0
+2022-05-31 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0899999141693115,3.1500000953674316,2.6531033515930176,459228242.0,0.0,0.0
+2022-06-01 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.109999895095825,3.119999885559082,2.627835750579834,236755572.0,0.0,0.0
+2022-06-02 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0899999141693115,3.109999895095825,2.619413137435913,154550979.0,0.0,0.0
+2022-06-06 00:00:00+08:00,3.0999999046325684,3.130000114440918,3.059999942779541,3.119999885559082,2.627835750579834,260210670.0,0.0,0.0
+2022-06-07 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.0999999046325684,2.610990524291992,156719843.0,0.0,0.0
+2022-06-08 00:00:00+08:00,3.119999885559082,3.119999885559082,3.0799999237060547,3.0899999141693115,2.6025679111480713,204454918.0,0.0,0.0
+2022-06-09 00:00:00+08:00,3.069999933242798,3.0999999046325684,3.069999933242798,3.0799999237060547,2.5941455364227295,146220686.0,0.0,0.0
+2022-06-10 00:00:00+08:00,3.0799999237060547,3.0899999141693115,3.069999933242798,3.069999933242798,2.5857229232788086,205511274.0,0.0,0.0
+2022-06-13 00:00:00+08:00,3.049999952316284,3.059999942779541,3.0399999618530273,3.049999952316284,2.568877696990967,251672640.0,0.0,0.0
+2022-06-14 00:00:00+08:00,3.0399999618530273,3.0799999237060547,3.0299999713897705,3.059999942779541,2.577300548553467,148322050.0,0.0,0.0
+2022-06-15 00:00:00+08:00,3.059999942779541,3.0899999141693115,3.049999952316284,3.069999933242798,2.5857229232788086,148614531.0,0.0,0.0
+2022-06-16 00:00:00+08:00,3.069999933242798,3.0799999237060547,3.0399999618530273,3.0399999618530273,2.560455322265625,216608913.0,0.0,0.0
+2022-06-17 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0299999713897705,3.049999952316284,2.568877696990967,288613123.0,0.0,0.0
+2022-06-20 00:00:00+08:00,3.0299999713897705,3.059999942779541,3.0299999713897705,3.059999942779541,2.577300548553467,142010664.0,0.0,0.0
+2022-06-21 00:00:00+08:00,3.059999942779541,3.119999885559082,3.059999942779541,3.109999895095825,2.619413137435913,186837223.0,0.0,0.0
+2022-06-22 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.059999942779541,3.069999933242798,2.5857229232788086,206938443.0,0.0,0.0
+2022-06-23 00:00:00+08:00,3.0799999237060547,3.109999895095825,3.069999933242798,3.0899999141693115,2.6025679111480713,149000313.0,0.0,0.0
+2022-06-24 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.069999933242798,3.0899999141693115,2.6025679111480713,142742868.0,0.0,0.0
+2022-06-27 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.619413137435913,192953215.0,0.0,0.0
+2022-06-28 00:00:00+08:00,3.119999885559082,3.1500000953674316,3.109999895095825,3.1500000953674316,2.6531033515930176,247371533.0,0.0,0.0
+2022-06-29 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.130000114440918,3.130000114440918,2.636258363723755,330264254.0,0.0,0.0
+2022-06-30 00:00:00+08:00,3.119999885559082,3.1500000953674316,3.119999885559082,3.130000114440918,2.636258363723755,325471714.0,0.0,0.0
+2022-07-04 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.1500000953674316,2.6531033515930176,349891887.0,0.0,0.0
+2022-07-05 00:00:00+08:00,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1500000953674316,2.6531033515930176,400358856.0,0.0,0.0
+2022-07-06 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.0899999141693115,3.109999895095825,2.619413137435913,581879678.0,0.0,0.0
+2022-07-07 00:00:00+08:00,2.859999895095825,2.880000114440918,2.8299999237060547,2.880000114440918,2.645975112915039,275014686.0,0.258911,0.0
+2022-07-08 00:00:00+08:00,2.890000104904175,2.9000000953674316,2.859999895095825,2.869999885559082,2.6367874145507812,163419369.0,0.0,0.0
+2022-07-11 00:00:00+08:00,2.859999895095825,2.869999885559082,2.8299999237060547,2.8399999141693115,2.609225273132324,173468156.0,0.0,0.0
+2022-07-12 00:00:00+08:00,2.8399999141693115,2.869999885559082,2.8299999237060547,2.8299999237060547,2.6000378131866455,222607375.0,0.0,0.0
+2022-07-13 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.7699999809265137,2.7799999713897705,2.554100751876831,355255318.0,0.0,0.0
+2022-07-14 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.5081636905670166,357402650.0,0.0,0.0
+2022-07-15 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.680000066757202,2.690000057220459,2.471414089202881,481754599.0,0.0,0.0
+2022-07-18 00:00:00+08:00,2.700000047683716,2.7699999809265137,2.700000047683716,2.7699999809265137,2.5449132919311523,212825076.0,0.0,0.0
+2022-07-19 00:00:00+08:00,2.75,2.759999990463257,2.7300000190734863,2.75,2.526538610458374,135001841.0,0.0,0.0
+2022-07-20 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.7699999809265137,2.5449132919311523,169230497.0,0.0,0.0
+2022-07-21 00:00:00+08:00,2.7799999713897705,2.7799999713897705,2.75,2.759999990463257,2.5357258319854736,186100154.0,0.0,0.0
+2022-07-22 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.75,2.759999990463257,2.5357258319854736,155287053.0,0.0,0.0
+2022-07-25 00:00:00+08:00,2.75,2.7799999713897705,2.75,2.7799999713897705,2.554100751876831,125931662.0,0.0,0.0
+2022-07-26 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.7699999809265137,2.7799999713897705,2.554100751876831,216810094.0,0.0,0.0
+2022-07-27 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7799999713897705,2.799999952316284,2.5724756717681885,193771598.0,0.0,0.0
+2022-07-28 00:00:00+08:00,2.7899999618530273,2.809999942779541,2.7799999713897705,2.799999952316284,2.5724756717681885,141950903.0,0.0,0.0
+2022-07-29 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7699999809265137,2.7899999618530273,2.5632882118225098,219473348.0,0.0,0.0
+2022-08-01 00:00:00+08:00,2.799999952316284,2.799999952316284,2.75,2.799999952316284,2.5724756717681885,193849609.0,0.0,0.0
+2022-08-02 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.7200000286102295,2.740000009536743,2.5173511505126953,305254423.0,0.0,0.0
+2022-08-03 00:00:00+08:00,2.740000009536743,2.740000009536743,2.700000047683716,2.7300000190734863,2.5081636905670166,185031586.0,0.0,0.0
+2022-08-04 00:00:00+08:00,2.7300000190734863,2.7699999809265137,2.7300000190734863,2.75,2.526538610458374,149666448.0,0.0,0.0
+2022-08-05 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.5357258319854736,82464234.0,0.0,0.0
+2022-08-08 00:00:00+08:00,2.7699999809265137,2.7899999618530273,2.759999990463257,2.7699999809265137,2.5449132919311523,126225637.0,0.0,0.0
+2022-08-09 00:00:00+08:00,2.7699999809265137,2.799999952316284,2.75,2.7699999809265137,2.5449132919311523,133703207.0,0.0,0.0
+2022-08-10 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.740000009536743,2.75,2.526538610458374,163630962.0,0.0,0.0
+2022-08-11 00:00:00+08:00,2.75,2.7799999713897705,2.740000009536743,2.7799999713897705,2.554100751876831,201114818.0,0.0,0.0
+2022-08-12 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.7699999809265137,2.7899999618530273,2.5632882118225098,147891312.0,0.0,0.0
+2022-08-15 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7699999809265137,2.7799999713897705,2.554100751876831,93812909.0,0.0,0.0
+2022-08-16 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,2.5357258319854736,124424592.0,0.0,0.0
+2022-08-17 00:00:00+08:00,2.7799999713897705,2.7899999618530273,2.759999990463257,2.7699999809265137,2.5449132919311523,115109343.0,0.0,0.0
+2022-08-18 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.740000009536743,2.75,2.526538610458374,139841455.0,0.0,0.0
+2022-08-19 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7300000190734863,2.75,2.526538610458374,118002522.0,0.0,0.0
+2022-08-22 00:00:00+08:00,2.7300000190734863,2.75,2.7300000190734863,2.740000009536743,2.5173511505126953,124178159.0,0.0,0.0
+2022-08-23 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.7100000381469727,2.4897890090942383,177066045.0,0.0,0.0
+2022-08-24 00:00:00+08:00,2.7100000381469727,2.7200000286102295,2.690000057220459,2.690000057220459,2.471414089202881,241393598.0,0.0,0.0
+2022-08-25 00:00:00+08:00,2.700000047683716,2.75,2.690000057220459,2.740000009536743,2.5173511505126953,99729790.0,0.0,0.0
+2022-08-26 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7300000190734863,2.740000009536743,2.5173511505126953,130364429.0,0.0,0.0
+2022-08-29 00:00:00+08:00,2.7300000190734863,2.75,2.7200000286102295,2.740000009536743,2.5173511505126953,125044922.0,0.0,0.0
+2022-08-30 00:00:00+08:00,2.740000009536743,2.75,2.7100000381469727,2.740000009536743,2.5173511505126953,147533846.0,0.0,0.0
+2022-08-31 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7100000381469727,2.759999990463257,2.5357258319854736,314863624.0,0.0,0.0
+2022-09-01 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7200000286102295,2.75,2.526538610458374,164682026.0,0.0,0.0
+2022-09-02 00:00:00+08:00,2.75,2.75,2.7200000286102295,2.7300000190734863,2.5081636905670166,166371407.0,0.0,0.0
+2022-09-05 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.700000047683716,2.7200000286102295,2.498976230621338,249953442.0,0.0,0.0
+2022-09-06 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.690000057220459,2.700000047683716,2.4806015491485596,217320741.0,0.0,0.0
+2022-09-07 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.690000057220459,2.7100000381469727,2.4897890090942383,205789777.0,0.0,0.0
+2022-09-08 00:00:00+08:00,2.700000047683716,2.7100000381469727,2.690000057220459,2.700000047683716,2.4806015491485596,123187888.0,0.0,0.0
+2022-09-09 00:00:00+08:00,2.700000047683716,2.740000009536743,2.690000057220459,2.7300000190734863,2.5081636905670166,147224662.0,0.0,0.0
+2022-09-13 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.7200000286102295,2.498976230621338,138718166.0,0.0,0.0
+2022-09-14 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.690000057220459,2.690000057220459,2.471414089202881,140970566.0,0.0,0.0
+2022-09-15 00:00:00+08:00,2.690000057220459,2.700000047683716,2.680000066757202,2.680000066757202,2.462226629257202,247818632.0,0.0,0.0
+2022-09-16 00:00:00+08:00,2.680000066757202,2.690000057220459,2.6700000762939453,2.680000066757202,2.462226629257202,304764099.0,0.0,0.0
+2022-09-19 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6700000762939453,2.680000066757202,2.462226629257202,140036791.0,0.0,0.0
+2022-09-20 00:00:00+08:00,2.680000066757202,2.700000047683716,2.680000066757202,2.690000057220459,2.471414089202881,98770091.0,0.0,0.0
+2022-09-21 00:00:00+08:00,2.690000057220459,2.700000047683716,2.680000066757202,2.680000066757202,2.462226629257202,130082977.0,0.0,0.0
+2022-09-22 00:00:00+08:00,2.6700000762939453,2.680000066757202,2.6600000858306885,2.6700000762939453,2.4530394077301025,142686715.0,0.0,0.0
+2022-09-23 00:00:00+08:00,2.6700000762939453,2.690000057220459,2.6600000858306885,2.680000066757202,2.462226629257202,105819396.0,0.0,0.0
+2022-09-26 00:00:00+08:00,2.680000066757202,2.680000066757202,2.6500000953674316,2.6500000953674316,2.434664487838745,226240851.0,0.0,0.0
+2022-09-27 00:00:00+08:00,2.6600000858306885,2.6700000762939453,2.619999885559082,2.619999885559082,2.407102108001709,205606570.0,0.0,0.0
+2022-09-28 00:00:00+08:00,2.619999885559082,2.619999885559082,2.549999952316284,2.549999952316284,2.342790126800537,418801380.0,0.0,0.0
+2022-09-29 00:00:00+08:00,2.549999952316284,2.5999999046325684,2.5199999809265137,2.5399999618530273,2.3336029052734375,238025719.0,0.0,0.0
+2022-09-30 00:00:00+08:00,2.549999952316284,2.5899999141693115,2.5299999713897705,2.569999933242798,2.3611650466918945,220718380.0,0.0,0.0
+2022-10-03 00:00:00+08:00,2.559999942779541,2.5899999141693115,2.5199999809265137,2.549999952316284,2.342790126800537,108098460.0,0.0,0.0
+2022-10-05 00:00:00+08:00,2.5799999237060547,2.6600000858306885,2.569999933242798,2.640000104904175,2.4254770278930664,247493824.0,0.0,0.0
+2022-10-06 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.630000114440918,2.630000114440918,2.4162895679473877,106084251.0,0.0,0.0
+2022-10-07 00:00:00+08:00,2.630000114440918,2.6500000953674316,2.609999895095825,2.619999885559082,2.407102108001709,90956225.0,0.0,0.0
+2022-10-10 00:00:00+08:00,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,2.3887271881103516,120707315.0,0.0,0.0
+2022-10-11 00:00:00+08:00,2.609999895095825,2.619999885559082,2.559999942779541,2.569999933242798,2.3611650466918945,151039396.0,0.0,0.0
+2022-10-12 00:00:00+08:00,2.569999933242798,2.5899999141693115,2.559999942779541,2.569999933242798,2.3611650466918945,201498949.0,0.0,0.0
+2022-10-13 00:00:00+08:00,2.5799999237060547,2.5899999141693115,2.549999952316284,2.549999952316284,2.342790126800537,132954567.0,0.0,0.0
+2022-10-14 00:00:00+08:00,2.5799999237060547,2.609999895095825,2.549999952316284,2.559999942779541,2.351977586746216,170921690.0,0.0,0.0
+2022-10-17 00:00:00+08:00,2.569999933242798,2.609999895095825,2.559999942779541,2.5999999046325684,2.3887271881103516,168001125.0,0.0,0.0
+2022-10-18 00:00:00+08:00,2.619999885559082,2.630000114440918,2.5799999237060547,2.609999895095825,2.3979146480560303,183460890.0,0.0,0.0
+2022-10-19 00:00:00+08:00,2.609999895095825,2.630000114440918,2.5999999046325684,2.5999999046325684,2.3887271881103516,122517162.0,0.0,0.0
+2022-10-20 00:00:00+08:00,2.5899999141693115,2.640000104904175,2.5799999237060547,2.630000114440918,2.4162895679473877,241048802.0,0.0,0.0
+2022-10-21 00:00:00+08:00,2.640000104904175,2.6700000762939453,2.619999885559082,2.6500000953674316,2.434664487838745,224324881.0,0.0,0.0
+2022-10-24 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.5799999237060547,2.609999895095825,2.3979146480560303,341025177.0,0.0,0.0
+2022-10-25 00:00:00+08:00,2.609999895095825,2.630000114440918,2.5899999141693115,2.630000114440918,2.4162895679473877,332087021.0,0.0,0.0
+2022-10-26 00:00:00+08:00,2.630000114440918,2.640000104904175,2.5899999141693115,2.5999999046325684,2.3887271881103516,187390146.0,0.0,0.0
+2022-10-27 00:00:00+08:00,2.619999885559082,2.630000114440918,2.5799999237060547,2.5999999046325684,2.3887271881103516,212577900.0,0.0,0.0
+2022-10-28 00:00:00+08:00,2.609999895095825,2.619999885559082,2.5799999237060547,2.5999999046325684,2.3887271881103516,196605072.0,0.0,0.0
+2022-10-31 00:00:00+08:00,2.609999895095825,2.619999885559082,2.5299999713897705,2.5299999713897705,2.324415445327759,301629466.0,0.0,0.0
+2022-11-01 00:00:00+08:00,2.549999952316284,2.559999942779541,2.509999990463257,2.549999952316284,2.342790126800537,293764629.0,0.0,0.0
+2022-11-02 00:00:00+08:00,2.5399999618530273,2.569999933242798,2.509999990463257,2.549999952316284,2.342790126800537,177808744.0,0.0,0.0
+2022-11-03 00:00:00+08:00,2.5199999809265137,2.559999942779541,2.509999990463257,2.5199999809265137,2.31522798538208,173620357.0,0.0,0.0
+2022-11-04 00:00:00+08:00,2.5199999809265137,2.5999999046325684,2.509999990463257,2.5799999237060547,2.3703525066375732,286736115.0,0.0,0.0
+2022-11-07 00:00:00+08:00,2.569999933242798,2.640000104904175,2.569999933242798,2.619999885559082,2.407102108001709,250003832.0,0.0,0.0
+2022-11-08 00:00:00+08:00,2.619999885559082,2.6500000953674316,2.609999895095825,2.630000114440918,2.4162895679473877,137556949.0,0.0,0.0
+2022-11-09 00:00:00+08:00,2.640000104904175,2.6700000762939453,2.630000114440918,2.640000104904175,2.4254770278930664,200638853.0,0.0,0.0
+2022-11-10 00:00:00+08:00,2.640000104904175,2.640000104904175,2.5799999237060547,2.609999895095825,2.3979146480560303,145100597.0,0.0,0.0
+2022-11-11 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.630000114440918,2.6700000762939453,2.4530394077301025,381371176.0,0.0,0.0
+2022-11-14 00:00:00+08:00,2.700000047683716,2.700000047683716,2.630000114440918,2.6500000953674316,2.434664487838745,354932990.0,0.0,0.0
+2022-11-15 00:00:00+08:00,2.6600000858306885,2.7100000381469727,2.6500000953674316,2.690000057220459,2.471414089202881,291790723.0,0.0,0.0
+2022-11-16 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6600000858306885,2.6600000858306885,2.443851947784424,186766362.0,0.0,0.0
+2022-11-17 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.640000104904175,2.6600000858306885,2.443851947784424,179443572.0,0.0,0.0
+2022-11-18 00:00:00+08:00,2.6500000953674316,2.6600000858306885,2.619999885559082,2.619999885559082,2.407102108001709,154145900.0,0.0,0.0
+2022-11-21 00:00:00+08:00,2.619999885559082,2.6600000858306885,2.609999895095825,2.630000114440918,2.4162895679473877,235091636.0,0.0,0.0
+2022-11-22 00:00:00+08:00,2.6500000953674316,2.680000066757202,2.630000114440918,2.680000066757202,2.462226629257202,252390695.0,0.0,0.0
+2022-11-23 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6600000858306885,2.680000066757202,2.462226629257202,182421747.0,0.0,0.0
+2022-11-24 00:00:00+08:00,2.690000057220459,2.7100000381469727,2.680000066757202,2.700000047683716,2.4806015491485596,149761562.0,0.0,0.0
+2022-11-25 00:00:00+08:00,2.7200000286102295,2.759999990463257,2.690000057220459,2.740000009536743,2.5173511505126953,254632913.0,0.0,0.0
+2022-11-28 00:00:00+08:00,2.7300000190734863,2.7300000190734863,2.6500000953674316,2.690000057220459,2.471414089202881,161785261.0,0.0,0.0
+2022-11-29 00:00:00+08:00,2.700000047683716,2.759999990463257,2.690000057220459,2.759999990463257,2.5357258319854736,346581294.0,0.0,0.0
+2022-11-30 00:00:00+08:00,2.740000009536743,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.5449132919311523,432080694.0,0.0,0.0
+2022-12-01 00:00:00+08:00,2.7799999713897705,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.5081636905670166,217546736.0,0.0,0.0
+2022-12-02 00:00:00+08:00,2.740000009536743,2.740000009536743,2.700000047683716,2.700000047683716,2.4806015491485596,230276247.0,0.0,0.0
+2022-12-05 00:00:00+08:00,2.7300000190734863,2.740000009536743,2.7100000381469727,2.7100000381469727,2.4897890090942383,326974686.0,0.0,0.0
+2022-12-06 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.700000047683716,2.7100000381469727,2.4897890090942383,220701897.0,0.0,0.0
+2022-12-07 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.4530394077301025,398444399.0,0.0,0.0
+2022-12-08 00:00:00+08:00,2.690000057220459,2.7100000381469727,2.690000057220459,2.7100000381469727,2.4897890090942383,166611951.0,0.0,0.0
+2022-12-09 00:00:00+08:00,2.7100000381469727,2.75,2.7100000381469727,2.75,2.526538610458374,217686647.0,0.0,0.0
+2022-12-12 00:00:00+08:00,2.75,2.75,2.7100000381469727,2.7300000190734863,2.5081636905670166,197998512.0,0.0,0.0
+2022-12-13 00:00:00+08:00,2.7300000190734863,2.75,2.7200000286102295,2.7300000190734863,2.5081636905670166,198361151.0,0.0,0.0
+2022-12-14 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.75,2.526538610458374,180466517.0,0.0,0.0
+2022-12-15 00:00:00+08:00,2.75,2.759999990463257,2.7300000190734863,2.759999990463257,2.5357258319854736,123892446.0,0.0,0.0
+2022-12-16 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.75,2.759999990463257,2.5357258319854736,291484353.0,0.0,0.0
+2022-12-19 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.740000009536743,2.759999990463257,2.5357258319854736,177450617.0,0.0,0.0
+2022-12-20 00:00:00+08:00,2.759999990463257,2.759999990463257,2.7300000190734863,2.75,2.526538610458374,180566751.0,0.0,0.0
+2022-12-21 00:00:00+08:00,2.75,2.7699999809265137,2.740000009536743,2.759999990463257,2.5357258319854736,115535826.0,0.0,0.0
+2022-12-22 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7699999809265137,2.799999952316284,2.5724756717681885,196411837.0,0.0,0.0
+2022-12-23 00:00:00+08:00,2.799999952316284,2.799999952316284,2.7699999809265137,2.7799999713897705,2.554100751876831,104303170.0,0.0,0.0
+2022-12-28 00:00:00+08:00,2.799999952316284,2.869999885559082,2.7899999618530273,2.8399999141693115,2.609225273132324,345503668.0,0.0,0.0
+2022-12-29 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.809999942779541,2.8399999141693115,2.609225273132324,229732726.0,0.0,0.0
+2022-12-30 00:00:00+08:00,2.859999895095825,2.869999885559082,2.8399999141693115,2.8399999141693115,2.609225273132324,178067459.0,0.0,0.0
+2023-01-03 00:00:00+08:00,2.8299999237060547,2.880000114440918,2.7899999618530273,2.859999895095825,2.6275999546051025,190823528.0,0.0,0.0
+2023-01-04 00:00:00+08:00,2.880000114440918,2.9100000858306885,2.869999885559082,2.9100000858306885,2.673537254333496,228572448.0,0.0,0.0
+2023-01-05 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.880000114440918,2.880000114440918,2.645975112915039,255214611.0,0.0,0.0
+2023-01-06 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.869999885559082,2.9000000953674316,2.6643497943878174,245642286.0,0.0,0.0
+2023-01-09 00:00:00+08:00,2.9100000858306885,2.930000066757202,2.890000104904175,2.9100000858306885,2.673537254333496,210901123.0,0.0,0.0
+2023-01-10 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.890000104904175,2.9000000953674316,2.6643497943878174,169340104.0,0.0,0.0
+2023-01-11 00:00:00+08:00,2.9100000858306885,2.940000057220459,2.9000000953674316,2.9200000762939453,2.682724714279175,251759513.0,0.0,0.0
+2023-01-12 00:00:00+08:00,2.940000057220459,2.950000047683716,2.9200000762939453,2.940000057220459,2.701099395751953,198273613.0,0.0,0.0
+2023-01-13 00:00:00+08:00,2.950000047683716,2.9700000286102295,2.930000066757202,2.9600000381469727,2.7194743156433105,170564472.0,0.0,0.0
+2023-01-16 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9800000190734863,2.737848997116089,139812936.0,0.0,0.0
+2023-01-17 00:00:00+08:00,2.9800000190734863,2.9800000190734863,2.950000047683716,2.9700000286102295,2.72866153717041,176550661.0,0.0,0.0
+2023-01-18 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9600000381469727,2.7194743156433105,178542026.0,0.0,0.0
+2023-01-19 00:00:00+08:00,2.9600000381469727,2.9600000381469727,2.930000066757202,2.9600000381469727,2.7194743156433105,185924992.0,0.0,0.0
+2023-01-20 00:00:00+08:00,2.9600000381469727,3.0,2.950000047683716,2.990000009536743,2.7470364570617676,174579806.0,0.0,0.0
+2023-01-26 00:00:00+08:00,3.0,3.0299999713897705,3.0,3.0299999713897705,2.7837860584259033,183604593.0,0.0,0.0
+2023-01-27 00:00:00+08:00,3.0299999713897705,3.059999942779541,3.0199999809265137,3.059999942779541,2.8113481998443604,222572281.0,0.0,0.0
+2023-01-30 00:00:00+08:00,3.059999942779541,3.059999942779541,3.0,3.009999990463257,2.765411376953125,334355795.0,0.0,0.0
+2023-01-31 00:00:00+08:00,3.0199999809265137,3.0299999713897705,2.9800000190734863,2.990000009536743,2.7470364570617676,298519480.0,0.0,0.0
+2023-02-01 00:00:00+08:00,2.990000009536743,3.009999990463257,2.9800000190734863,3.0,2.7562239170074463,169444911.0,0.0,0.0
+2023-02-02 00:00:00+08:00,3.0199999809265137,3.0199999809265137,2.9800000190734863,2.990000009536743,2.7470364570617676,135551645.0,0.0,0.0
+2023-02-03 00:00:00+08:00,3.0,3.0,2.950000047683716,2.9800000190734863,2.737848997116089,220621955.0,0.0,0.0
+2023-02-06 00:00:00+08:00,2.9700000286102295,2.9700000286102295,2.930000066757202,2.940000057220459,2.701099395751953,240244599.0,0.0,0.0
+2023-02-07 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.940000057220459,2.9600000381469727,2.7194743156433105,171599472.0,0.0,0.0
+2023-02-08 00:00:00+08:00,2.950000047683716,2.990000009536743,2.950000047683716,2.9700000286102295,2.72866153717041,101790984.0,0.0,0.0
+2023-02-09 00:00:00+08:00,2.9600000381469727,2.990000009536743,2.950000047683716,2.9800000190734863,2.737848997116089,163391718.0,0.0,0.0
+2023-02-10 00:00:00+08:00,2.9700000286102295,2.990000009536743,2.950000047683716,2.950000047683716,2.710286855697632,122058391.0,0.0,0.0
+2023-02-13 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.930000066757202,2.940000057220459,2.701099395751953,155518503.0,0.0,0.0
+2023-02-14 00:00:00+08:00,2.9600000381469727,2.9600000381469727,2.940000057220459,2.940000057220459,2.701099395751953,104647894.0,0.0,0.0
+2023-02-15 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9100000858306885,2.930000066757202,2.6919119358062744,239423279.0,0.0,0.0
+2023-02-16 00:00:00+08:00,2.930000066757202,2.940000057220459,2.9200000762939453,2.930000066757202,2.6919119358062744,152423999.0,0.0,0.0
+2023-02-17 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9200000762939453,2.930000066757202,2.6919119358062744,116724325.0,0.0,0.0
+2023-02-20 00:00:00+08:00,2.930000066757202,2.9600000381469727,2.9200000762939453,2.950000047683716,2.710286855697632,139479932.0,0.0,0.0
+2023-02-21 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.940000057220459,2.950000047683716,2.710286855697632,92086005.0,0.0,0.0
+2023-02-22 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.930000066757202,2.930000066757202,2.6919119358062744,103240749.0,0.0,0.0
+2023-02-23 00:00:00+08:00,2.930000066757202,2.950000047683716,2.930000066757202,2.930000066757202,2.6919119358062744,106157006.0,0.0,0.0
+2023-02-24 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.9100000858306885,2.9100000858306885,2.673537254333496,156275061.0,0.0,0.0
+2023-02-27 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.9000000953674316,2.9000000953674316,2.6643497943878174,176386277.0,0.0,0.0
+2023-02-28 00:00:00+08:00,2.9100000858306885,2.930000066757202,2.880000114440918,2.880000114440918,2.645975112915039,242266079.0,0.0,0.0
+2023-03-01 00:00:00+08:00,2.880000114440918,2.9600000381469727,2.880000114440918,2.940000057220459,2.701099395751953,230175356.0,0.0,0.0
+2023-03-02 00:00:00+08:00,2.950000047683716,2.9700000286102295,2.9200000762939453,2.9700000286102295,2.72866153717041,156721409.0,0.0,0.0
+2023-03-03 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9600000381469727,2.990000009536743,2.7470364570617676,156464183.0,0.0,0.0
+2023-03-06 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.9600000381469727,3.0,2.7562239170074463,236911516.0,0.0,0.0
+2023-03-07 00:00:00+08:00,3.009999990463257,3.069999933242798,2.990000009536743,3.009999990463257,2.765411376953125,331207423.0,0.0,0.0
+2023-03-08 00:00:00+08:00,2.990000009536743,2.990000009536743,2.9600000381469727,2.9800000190734863,2.737848997116089,169488603.0,0.0,0.0
+2023-03-09 00:00:00+08:00,2.9800000190734863,3.009999990463257,2.950000047683716,2.9600000381469727,2.7194743156433105,226434889.0,0.0,0.0
+2023-03-10 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.682724714279175,324419293.0,0.0,0.0
+2023-03-13 00:00:00+08:00,2.9100000858306885,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.7194743156433105,283001042.0,0.0,0.0
+2023-03-14 00:00:00+08:00,2.940000057220459,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.682724714279175,276165334.0,0.0,0.0
+2023-03-15 00:00:00+08:00,2.940000057220459,3.0,2.940000057220459,2.9800000190734863,2.737848997116089,306019717.0,0.0,0.0
+2023-03-16 00:00:00+08:00,2.9700000286102295,3.0199999809265137,2.9700000286102295,3.0,2.7562239170074463,337246665.0,0.0,0.0
+2023-03-17 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.009999990463257,2.765411376953125,474192271.0,0.0,0.0
+2023-03-20 00:00:00+08:00,3.009999990463257,3.0399999618530273,2.9800000190734863,3.009999990463257,2.765411376953125,302517593.0,0.0,0.0
+2023-03-21 00:00:00+08:00,3.0199999809265137,3.0299999713897705,2.9700000286102295,2.990000009536743,2.7470364570617676,190990791.0,0.0,0.0
+2023-03-22 00:00:00+08:00,2.9800000190734863,3.049999952316284,2.9800000190734863,3.0199999809265137,2.7745985984802246,327361985.0,0.0,0.0
+2023-03-23 00:00:00+08:00,3.0199999809265137,3.049999952316284,3.009999990463257,3.0399999618530273,2.792973518371582,179540267.0,0.0,0.0
+2023-03-24 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.765411376953125,185863751.0,0.0,0.0
+2023-03-27 00:00:00+08:00,3.0,3.009999990463257,2.9800000190734863,2.9800000190734863,2.737848997116089,165526114.0,0.0,0.0
+2023-03-28 00:00:00+08:00,3.0,3.0299999713897705,2.9800000190734863,3.009999990463257,2.765411376953125,114694384.0,0.0,0.0
+2023-03-29 00:00:00+08:00,3.0299999713897705,3.049999952316284,3.009999990463257,3.0399999618530273,2.792973518371582,294188064.0,0.0,0.0
+2023-03-30 00:00:00+08:00,3.0299999713897705,3.049999952316284,2.990000009536743,3.0199999809265137,2.7745985984802246,205570289.0,0.0,0.0
+2023-03-31 00:00:00+08:00,3.0399999618530273,3.059999942779541,3.009999990463257,3.009999990463257,2.765411376953125,369847410.0,0.0,0.0
+2023-04-03 00:00:00+08:00,3.009999990463257,3.0399999618530273,3.0,3.009999990463257,2.765411376953125,184514772.0,0.0,0.0
+2023-04-04 00:00:00+08:00,3.0299999713897705,3.0399999618530273,3.009999990463257,3.0299999713897705,2.7837860584259033,205287968.0,0.0,0.0
+2023-04-06 00:00:00+08:00,3.0399999618530273,3.049999952316284,3.0299999713897705,3.0299999713897705,2.7837860584259033,148703289.0,0.0,0.0
+2023-04-11 00:00:00+08:00,3.059999942779541,3.069999933242798,3.0399999618530273,3.069999933242798,2.820535659790039,228834937.0,0.0,0.0
+2023-04-12 00:00:00+08:00,3.069999933242798,3.0899999141693115,3.059999942779541,3.0899999141693115,2.8389105796813965,195869097.0,0.0,0.0
+2023-04-13 00:00:00+08:00,3.0799999237060547,3.0999999046325684,3.059999942779541,3.0999999046325684,2.848097801208496,196477650.0,0.0,0.0
+2023-04-14 00:00:00+08:00,3.0999999046325684,3.119999885559082,3.0799999237060547,3.109999895095825,2.857285261154175,165646703.0,0.0,0.0
+2023-04-17 00:00:00+08:00,3.109999895095825,3.1700000762939453,3.0899999141693115,3.1500000953674316,2.8940351009368896,318579375.0,0.0,0.0
+2023-04-18 00:00:00+08:00,3.190000057220459,3.190000057220459,3.1500000953674316,3.1600000858306885,2.9032225608825684,226417979.0,0.0,0.0
+2023-04-19 00:00:00+08:00,3.1600000858306885,3.1600000858306885,3.119999885559082,3.140000104904175,2.884847640991211,188611472.0,0.0,0.0
+2023-04-20 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.119999885559082,3.140000104904175,2.884847640991211,156796304.0,0.0,0.0
+2023-04-21 00:00:00+08:00,3.1500000953674316,3.180000066757202,3.109999895095825,3.130000114440918,2.8756604194641113,216903043.0,0.0,0.0
+2023-04-24 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.0999999046325684,3.119999885559082,2.8664727210998535,168090850.0,0.0,0.0
+2023-04-25 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.140000104904175,2.884847640991211,189568006.0,0.0,0.0
+2023-04-26 00:00:00+08:00,3.140000104904175,3.140000104904175,3.0899999141693115,3.130000114440918,2.8756604194641113,164172101.0,0.0,0.0
+2023-04-27 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.0999999046325684,3.140000104904175,2.884847640991211,226941096.0,0.0,0.0
+2023-04-28 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.130000114440918,3.130000114440918,2.8756604194641113,254250074.0,0.0,0.0
+2023-05-02 00:00:00+08:00,3.1600000858306885,3.1700000762939453,3.130000114440918,3.1500000953674316,2.8940351009368896,208212711.0,0.0,0.0
+2023-05-03 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0899999141693115,3.109999895095825,2.857285261154175,142387753.0,0.0,0.0
+2023-05-04 00:00:00+08:00,3.0999999046325684,3.240000009536743,3.0999999046325684,3.240000009536743,2.97672176361084,597317083.0,0.0,0.0
+2023-05-05 00:00:00+08:00,3.2300000190734863,3.319999933242798,3.2200000286102295,3.2699999809265137,3.004283905029297,651994723.0,0.0,0.0
+2023-05-08 00:00:00+08:00,3.2699999809265137,3.4200000762939453,3.259999990463257,3.4200000762939453,3.1420953273773193,996795816.0,0.0,0.0
+2023-05-09 00:00:00+08:00,3.4200000762939453,3.450000047683716,3.319999933242798,3.369999885559082,3.096158027648926,746342767.0,0.0,0.0
+2023-05-10 00:00:00+08:00,3.380000114440918,3.380000114440918,3.259999990463257,3.2699999809265137,3.004283905029297,412287784.0,0.0,0.0
+2023-05-11 00:00:00+08:00,3.2799999713897705,3.3299999237060547,3.25,3.2699999809265137,3.004283905029297,366507410.0,0.0,0.0
+2023-05-12 00:00:00+08:00,3.2699999809265137,3.2699999809265137,3.190000057220459,3.2100000381469727,2.949159622192383,289863825.0,0.0,0.0
+2023-05-15 00:00:00+08:00,3.200000047683716,3.2799999713897705,3.1700000762939453,3.2799999713897705,3.0134713649749756,385499418.0,0.0,0.0
+2023-05-16 00:00:00+08:00,3.2799999713897705,3.309999942779541,3.2300000190734863,3.2699999809265137,3.004283905029297,198717103.0,0.0,0.0
+2023-05-17 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2100000381469727,3.2200000286102295,2.9583470821380615,282628223.0,0.0,0.0
+2023-05-18 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2200000286102295,3.2899999618530273,3.0226588249206543,266644759.0,0.0,0.0
+2023-05-19 00:00:00+08:00,3.2799999713897705,3.2899999618530273,3.2300000190734863,3.25,2.9859092235565186,177453684.0,0.0,0.0
+2023-05-22 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2100000381469727,3.2699999809265137,3.004283905029297,189171807.0,0.0,0.0
+2023-05-23 00:00:00+08:00,3.2799999713897705,3.2899999618530273,3.200000047683716,3.2100000381469727,2.949159622192383,249347200.0,0.0,0.0
+2023-05-24 00:00:00+08:00,3.2100000381469727,3.2100000381469727,3.140000104904175,3.1700000762939453,2.912410020828247,321968120.0,0.0,0.0
+2023-05-25 00:00:00+08:00,3.130000114440918,3.1500000953674316,3.109999895095825,3.109999895095825,2.857285261154175,278065767.0,0.0,0.0
+2023-05-29 00:00:00+08:00,3.109999895095825,3.1600000858306885,3.109999895095825,3.140000104904175,2.884847640991211,207310653.0,0.0,0.0
+2023-05-30 00:00:00+08:00,3.140000104904175,3.1600000858306885,3.0999999046325684,3.119999885559082,2.8664727210998535,270017518.0,0.0,0.0
+2023-05-31 00:00:00+08:00,3.130000114440918,3.130000114440918,3.049999952316284,3.069999933242798,2.820535659790039,509625678.0,0.0,0.0
+2023-06-01 00:00:00+08:00,3.049999952316284,3.0899999141693115,3.049999952316284,3.049999952316284,2.8021609783172607,249556460.0,0.0,0.0
+2023-06-02 00:00:00+08:00,3.059999942779541,3.119999885559082,3.059999942779541,3.0999999046325684,2.848097801208496,362267865.0,0.0,0.0
+2023-06-05 00:00:00+08:00,3.109999895095825,3.130000114440918,3.0799999237060547,3.119999885559082,2.8664727210998535,212474160.0,0.0,0.0
+2023-06-06 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.0999999046325684,3.130000114440918,2.8756604194641113,250221201.0,0.0,0.0
+2023-06-07 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.119999885559082,3.1600000858306885,2.9032225608825684,304143061.0,0.0,0.0
+2023-06-08 00:00:00+08:00,3.1700000762939453,3.200000047683716,3.140000104904175,3.1700000762939453,2.912410020828247,271855636.0,0.0,0.0
+2023-06-09 00:00:00+08:00,3.180000066757202,3.190000057220459,3.1600000858306885,3.190000057220459,2.9307847023010254,249792693.0,0.0,0.0
+2023-06-12 00:00:00+08:00,3.180000066757202,3.180000066757202,3.1500000953674316,3.1600000858306885,2.9032225608825684,153195292.0,0.0,0.0
+2023-06-13 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.1600000858306885,2.9032225608825684,206803734.0,0.0,0.0
+2023-06-14 00:00:00+08:00,3.1500000953674316,3.1500000953674316,3.0899999141693115,3.109999895095825,2.857285261154175,257722285.0,0.0,0.0
+2023-06-15 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0999999046325684,3.140000104904175,2.884847640991211,180409202.0,0.0,0.0
+2023-06-16 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.130000114440918,3.140000104904175,2.884847640991211,273436111.0,0.0,0.0
+2023-06-19 00:00:00+08:00,3.1600000858306885,3.1700000762939453,3.130000114440918,3.1500000953674316,2.8940351009368896,152642792.0,0.0,0.0
+2023-06-20 00:00:00+08:00,3.130000114440918,3.1700000762939453,3.130000114440918,3.1500000953674316,2.8940351009368896,142012501.0,0.0,0.0
+2023-06-21 00:00:00+08:00,3.140000104904175,3.1500000953674316,3.130000114440918,3.130000114440918,2.8756604194641113,100637132.0,0.0,0.0
+2023-06-23 00:00:00+08:00,3.130000114440918,3.140000104904175,3.0999999046325684,3.109999895095825,2.857285261154175,158194880.0,0.0,0.0
+2023-06-26 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,2.857285261154175,246729485.0,0.0,0.0
+2023-06-27 00:00:00+08:00,3.109999895095825,3.180000066757202,3.109999895095825,3.1500000953674316,2.8940351009368896,249031295.0,0.0,0.0
+2023-06-28 00:00:00+08:00,3.1700000762939453,3.180000066757202,3.1500000953674316,3.1600000858306885,2.9032225608825684,227680692.0,0.0,0.0
+2023-06-29 00:00:00+08:00,3.1600000858306885,3.180000066757202,3.130000114440918,3.130000114440918,2.8756604194641113,160480988.0,0.0,0.0
+2023-06-30 00:00:00+08:00,3.140000104904175,3.1700000762939453,3.140000104904175,3.140000104904175,2.884847640991211,172685962.0,0.0,0.0
+2023-07-03 00:00:00+08:00,3.1500000953674316,3.200000047683716,3.1500000953674316,3.190000057220459,2.9307847023010254,347007606.0,0.0,0.0
+2023-07-04 00:00:00+08:00,3.180000066757202,3.200000047683716,3.140000104904175,3.1600000858306885,2.9032225608825684,365739100.0,0.0,0.0
+2023-07-05 00:00:00+08:00,3.1600000858306885,3.1600000858306885,3.0999999046325684,3.0999999046325684,2.848097801208496,478204451.0,0.0,0.0
+2023-07-06 00:00:00+08:00,2.869999885559082,2.880000114440918,2.7699999809265137,2.7799999713897705,2.7799999713897705,572683914.0,0.251902,0.0
+2023-07-07 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.759999990463257,277698895.0,0.0,0.0
+2023-07-10 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.7300000190734863,2.75,2.75,251196901.0,0.0,0.0
+2023-07-11 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.740000009536743,2.740000009536743,205968561.0,0.0,0.0
+2023-07-12 00:00:00+08:00,2.75,2.7699999809265137,2.740000009536743,2.740000009536743,2.740000009536743,223511497.0,0.0,0.0
+2023-07-13 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,2.759999990463257,287941953.0,0.0,0.0
+2023-07-14 00:00:00+08:00,2.7699999809265137,2.809999942779541,2.7699999809265137,2.799999952316284,2.799999952316284,306605317.0,0.0,0.0
+2023-07-18 00:00:00+08:00,2.819999933242798,2.819999933242798,2.759999990463257,2.759999990463257,2.759999990463257,285915642.0,0.0,0.0
+2023-07-19 00:00:00+08:00,2.75,2.75,2.7200000286102295,2.740000009536743,2.740000009536743,263406008.0,0.0,0.0
+2023-07-20 00:00:00+08:00,2.75,2.7899999618530273,2.740000009536743,2.75,2.75,193798876.0,0.0,0.0
+2023-07-21 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.75,2.7799999713897705,2.7799999713897705,156948053.0,0.0,0.0
+2023-07-24 00:00:00+08:00,2.7699999809265137,2.7799999713897705,2.7200000286102295,2.7300000190734863,2.7300000190734863,243473214.0,0.0,0.0
+2023-07-25 00:00:00+08:00,2.7699999809265137,2.8299999237060547,2.759999990463257,2.819999933242798,2.819999933242798,269653837.0,0.0,0.0
+2023-07-26 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.7799999713897705,2.7899999618530273,2.7899999618530273,145382061.0,0.0,0.0
+2023-07-27 00:00:00+08:00,2.799999952316284,2.8399999141693115,2.7899999618530273,2.8299999237060547,2.8299999237060547,201437010.0,0.0,0.0
+2023-07-28 00:00:00+08:00,2.799999952316284,2.880000114440918,2.799999952316284,2.859999895095825,2.859999895095825,214829894.0,0.0,0.0
+2023-07-31 00:00:00+08:00,2.880000114440918,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,350355926.0,0.0,0.0
+2023-08-01 00:00:00+08:00,2.9200000762939453,2.930000066757202,2.8499999046325684,2.869999885559082,2.869999885559082,301183220.0,0.0,0.0
+2023-08-02 00:00:00+08:00,2.8499999046325684,2.880000114440918,2.809999942779541,2.809999942779541,2.809999942779541,245006074.0,0.0,0.0
+2023-08-03 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.799999952316284,2.809999942779541,2.809999942779541,193179529.0,0.0,0.0
+2023-08-04 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.7799999713897705,316978289.0,0.0,0.0
+2023-08-07 00:00:00+08:00,2.799999952316284,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7899999618530273,178546045.0,0.0,0.0
+2023-08-08 00:00:00+08:00,2.7699999809265137,2.799999952316284,2.759999990463257,2.7699999809265137,2.7699999809265137,216834266.0,0.0,0.0
+2023-08-09 00:00:00+08:00,2.759999990463257,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7899999618530273,166884746.0,0.0,0.0
+2023-08-10 00:00:00+08:00,2.7799999713897705,2.799999952316284,2.759999990463257,2.7899999618530273,2.7899999618530273,158219470.0,0.0,0.0
+2023-08-11 00:00:00+08:00,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,2.759999990463257,163002610.0,0.0,0.0
+2023-08-14 00:00:00+08:00,2.7300000190734863,2.740000009536743,2.700000047683716,2.7100000381469727,2.7100000381469727,310922945.0,0.0,0.0
+2023-08-15 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.700000047683716,2.700000047683716,2.700000047683716,189843481.0,0.0,0.0
+2023-08-16 00:00:00+08:00,2.690000057220459,2.700000047683716,2.6600000858306885,2.6600000858306885,2.6600000858306885,246065636.0,0.0,0.0
+2023-08-17 00:00:00+08:00,2.6500000953674316,2.6700000762939453,2.619999885559082,2.6500000953674316,2.6500000953674316,302984528.0,0.0,0.0
+2023-08-18 00:00:00+08:00,2.6500000953674316,2.690000057220459,2.640000104904175,2.640000104904175,2.640000104904175,269112824.0,0.0,0.0
+2023-08-21 00:00:00+08:00,2.630000114440918,2.640000104904175,2.5999999046325684,2.5999999046325684,2.5999999046325684,242740069.0,0.0,0.0
+2023-08-22 00:00:00+08:00,2.5999999046325684,2.630000114440918,2.5999999046325684,2.609999895095825,2.609999895095825,235094285.0,0.0,0.0
+2023-08-23 00:00:00+08:00,2.609999895095825,2.640000104904175,2.609999895095825,2.619999885559082,2.619999885559082,138359884.0,0.0,0.0
+2023-08-24 00:00:00+08:00,2.630000114440918,2.6500000953674316,2.619999885559082,2.630000114440918,2.630000114440918,156300687.0,0.0,0.0
+2023-08-25 00:00:00+08:00,2.630000114440918,2.6700000762939453,2.630000114440918,2.640000104904175,2.640000104904175,153399277.0,0.0,0.0
+2023-08-28 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6500000953674316,2.6600000858306885,2.6600000858306885,168725610.0,0.0,0.0
+2023-08-29 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.7100000381469727,215687862.0,0.0,0.0
+2023-08-30 00:00:00+08:00,2.7100000381469727,2.7300000190734863,2.690000057220459,2.700000047683716,2.700000047683716,343038999.0,0.0,0.0
+2023-08-31 00:00:00+08:00,2.6700000762939453,2.700000047683716,2.6600000858306885,2.6600000858306885,2.6600000858306885,402227630.0,0.0,0.0
+2023-09-04 00:00:00+08:00,2.6600000858306885,2.759999990463257,2.6600000858306885,2.7300000190734863,2.7300000190734863,389314606.0,0.0,0.0
+2023-09-05 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.680000066757202,2.680000066757202,2.680000066757202,278826512.0,0.0,0.0
+2023-09-06 00:00:00+08:00,2.6700000762939453,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.7100000381469727,251360337.0,0.0,0.0
+2023-09-07 00:00:00+08:00,2.7100000381469727,2.7100000381469727,2.680000066757202,2.690000057220459,2.690000057220459,187793647.0,0.0,0.0
+2023-09-11 00:00:00+08:00,2.6700000762939453,2.700000047683716,2.6600000858306885,2.690000057220459,2.690000057220459,268375824.0,0.0,0.0
+2023-09-12 00:00:00+08:00,2.680000066757202,2.700000047683716,2.6700000762939453,2.680000066757202,2.680000066757202,162275171.0,0.0,0.0
+2023-09-13 00:00:00+08:00,2.690000057220459,2.7200000286102295,2.6700000762939453,2.680000066757202,2.680000066757202,115212506.0,0.0,0.0
+2023-09-14 00:00:00+08:00,2.700000047683716,2.7200000286102295,2.680000066757202,2.700000047683716,2.700000047683716,196842876.0,0.0,0.0
+2023-09-15 00:00:00+08:00,2.7300000190734863,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7300000190734863,251122688.0,0.0,0.0
+2023-09-18 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7200000286102295,128546047.0,0.0,0.0
+2023-09-19 00:00:00+08:00,2.7300000190734863,2.75,2.7100000381469727,2.75,2.75,204048823.0,0.0,0.0
+2023-09-20 00:00:00+08:00,2.740000009536743,2.759999990463257,2.7300000190734863,2.7300000190734863,2.7300000190734863,168459390.0,0.0,0.0
+2023-09-21 00:00:00+08:00,2.7300000190734863,2.7699999809265137,2.700000047683716,2.7200000286102295,2.7200000286102295,310569950.0,0.0,0.0
+2023-09-22 00:00:00+08:00,2.7200000286102295,2.759999990463257,2.7100000381469727,2.759999990463257,2.759999990463257,222057532.0,0.0,0.0
+2023-09-25 00:00:00+08:00,2.75,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.7300000190734863,156642322.0,0.0,0.0
+2023-09-26 00:00:00+08:00,2.7200000286102295,2.740000009536743,2.690000057220459,2.700000047683716,2.700000047683716,219074293.0,0.0,0.0
+2023-09-27 00:00:00+08:00,2.700000047683716,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7200000286102295,153898438.0,0.0,0.0
+2023-09-28 00:00:00+08:00,2.7200000286102295,2.7300000190734863,2.680000066757202,2.690000057220459,2.690000057220459,206202848.0,0.0,0.0
+2023-09-29 00:00:00+08:00,2.7100000381469727,2.759999990463257,2.700000047683716,2.740000009536743,2.740000009536743,275473807.0,0.0,0.0
+2023-10-03 00:00:00+08:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.6600000858306885,2.6600000858306885,279518742.0,0.0,0.0
+2023-10-04 00:00:00+08:00,2.6600000858306885,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6700000762939453,162218997.0,0.0,0.0
+2023-10-05 00:00:00+08:00,2.690000057220459,2.690000057220459,2.6700000762939453,2.6700000762939453,2.6700000762939453,113757307.0,0.0,0.0
+2023-10-06 00:00:00+08:00,2.700000047683716,2.759999990463257,2.700000047683716,2.7300000190734863,2.7300000190734863,224114423.0,0.0,0.0
+2023-10-09 00:00:00+08:00,2.75,2.759999990463257,2.700000047683716,2.7300000190734863,2.7300000190734863,240876866.0,0.0,0.0
+2023-10-10 00:00:00+08:00,2.75,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.7300000190734863,218393639.0,0.0,0.0
+2023-10-11 00:00:00+08:00,2.759999990463257,2.759999990463257,2.7300000190734863,2.740000009536743,2.740000009536743,248078749.0,0.0,0.0
+2023-10-12 00:00:00+08:00,2.819999933242798,2.869999885559082,2.799999952316284,2.8499999046325684,2.8499999046325684,630614125.0,0.0,0.0
+2023-10-13 00:00:00+08:00,2.8299999237060547,2.8499999046325684,2.809999942779541,2.809999942779541,2.809999942779541,317552755.0,0.0,0.0
+2023-10-16 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.7899999618530273,2.799999952316284,2.799999952316284,182246487.0,0.0,0.0
+2023-10-17 00:00:00+08:00,2.809999942779541,2.8399999141693115,2.799999952316284,2.8399999141693115,2.8399999141693115,202072749.0,0.0,0.0
+2023-10-18 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.809999942779541,2.819999933242798,2.819999933242798,204883454.0,0.0,0.0
+2023-10-19 00:00:00+08:00,2.799999952316284,2.799999952316284,2.75,2.759999990463257,2.759999990463257,245165636.0,0.0,0.0
+2023-10-20 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.7300000190734863,2.75,2.75,232636255.0,0.0,0.0
+2023-10-24 00:00:00+08:00,2.7300000190734863,2.75,2.700000047683716,2.7200000286102295,2.7200000286102295,212724481.0,0.0,0.0
+2023-10-25 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.700000047683716,2.7100000381469727,2.7100000381469727,244173417.0,0.0,0.0
+2023-10-26 00:00:00+08:00,2.7100000381469727,2.75,2.7100000381469727,2.7200000286102295,2.7200000286102295,183234206.0,0.0,0.0
+2023-10-27 00:00:00+08:00,2.75,2.7799999713897705,2.7300000190734863,2.759999990463257,2.759999990463257,204874923.0,0.0,0.0
+2023-10-30 00:00:00+08:00,2.759999990463257,2.7699999809265137,2.690000057220459,2.7300000190734863,2.7300000190734863,254783636.0,0.0,0.0
+2023-10-31 00:00:00+08:00,2.7200000286102295,2.75,2.700000047683716,2.740000009536743,2.740000009536743,215468975.0,0.0,0.0
+2023-11-01 00:00:00+08:00,2.759999990463257,2.7799999713897705,2.740000009536743,2.7699999809265137,2.7699999809265137,174241443.0,0.0,0.0
+2023-11-02 00:00:00+08:00,2.799999952316284,2.8299999237060547,2.7799999713897705,2.799999952316284,2.799999952316284,237973440.0,0.0,0.0
+2023-11-03 00:00:00+08:00,2.819999933242798,2.8299999237060547,2.799999952316284,2.809999942779541,2.809999942779541,200317970.0,0.0,0.0
+2023-11-06 00:00:00+08:00,2.8399999141693115,2.8399999141693115,2.809999942779541,2.819999933242798,2.819999933242798,236156557.0,0.0,0.0
+2023-11-07 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7799999713897705,2.7899999618530273,2.7899999618530273,164102236.0,0.0,0.0
+2023-11-08 00:00:00+08:00,2.799999952316284,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7899999618530273,206538279.0,0.0,0.0
+2023-11-09 00:00:00+08:00,2.799999952316284,2.819999933242798,2.7799999713897705,2.7899999618530273,2.7899999618530273,184644662.0,0.0,0.0
+2023-11-10 00:00:00+08:00,2.7899999618530273,2.799999952316284,2.7699999809265137,2.7699999809265137,2.7699999809265137,101774583.0,0.0,0.0
+2023-11-13 00:00:00+08:00,2.7899999618530273,2.809999942779541,2.759999990463257,2.809999942779541,2.809999942779541,88668111.0,0.0,0.0
+2023-11-14 00:00:00+08:00,2.819999933242798,2.8399999141693115,2.799999952316284,2.809999942779541,2.809999942779541,123266211.0,0.0,0.0
+2023-11-15 00:00:00+08:00,2.8499999046325684,2.9000000953674316,2.8299999237060547,2.880000114440918,2.880000114440918,368947071.0,0.0,0.0
+2023-11-16 00:00:00+08:00,2.9000000953674316,2.9000000953674316,2.8299999237060547,2.859999895095825,2.859999895095825,122357837.0,0.0,0.0
+2023-11-17 00:00:00+08:00,2.8399999141693115,2.859999895095825,2.809999942779541,2.8299999237060547,2.8299999237060547,154089409.0,0.0,0.0
+2023-11-20 00:00:00+08:00,2.859999895095825,2.890000104904175,2.8399999141693115,2.890000104904175,2.890000104904175,226032688.0,0.0,0.0
+2023-11-21 00:00:00+08:00,2.9000000953674316,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,200040554.0,0.0,0.0
+2023-11-22 00:00:00+08:00,2.880000114440918,2.9000000953674316,2.869999885559082,2.890000104904175,2.890000104904175,100421290.0,0.0,0.0
+2023-11-23 00:00:00+08:00,2.890000104904175,2.9200000762939453,2.859999895095825,2.9000000953674316,2.9000000953674316,179342143.0,0.0,0.0
+2023-11-24 00:00:00+08:00,2.880000114440918,2.890000104904175,2.869999885559082,2.869999885559082,2.869999885559082,99513535.0,0.0,0.0
+2023-11-27 00:00:00+08:00,2.890000104904175,2.890000104904175,2.8399999141693115,2.880000114440918,2.880000114440918,142827938.0,0.0,0.0
+2023-11-28 00:00:00+08:00,2.890000104904175,2.890000104904175,2.859999895095825,2.859999895095825,2.859999895095825,115131696.0,0.0,0.0
+2023-11-29 00:00:00+08:00,2.880000114440918,2.890000104904175,2.819999933242798,2.8399999141693115,2.8399999141693115,279360813.0,0.0,0.0
+2023-11-30 00:00:00+08:00,2.8499999046325684,2.869999885559082,2.8299999237060547,2.869999885559082,2.869999885559082,265083541.0,0.0,0.0
+2023-12-01 00:00:00+08:00,2.859999895095825,2.890000104904175,2.8299999237060547,2.8299999237060547,2.8299999237060547,224843422.0,0.0,0.0
+2023-12-04 00:00:00+08:00,2.859999895095825,2.880000114440918,2.8399999141693115,2.8399999141693115,2.8399999141693115,210907259.0,0.0,0.0
+2023-12-05 00:00:00+08:00,2.8399999141693115,2.8499999046325684,2.799999952316284,2.809999942779541,2.809999942779541,178081981.0,0.0,0.0
+2023-12-06 00:00:00+08:00,2.819999933242798,2.8499999046325684,2.799999952316284,2.819999933242798,2.819999933242798,136493101.0,0.0,0.0
+2023-12-07 00:00:00+08:00,2.809999942779541,2.8299999237060547,2.7799999713897705,2.819999933242798,2.819999933242798,180741753.0,0.0,0.0
+2023-12-08 00:00:00+08:00,2.8399999141693115,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,129232878.0,0.0,0.0
+2023-12-11 00:00:00+08:00,2.799999952316284,2.819999933242798,2.75,2.809999942779541,2.809999942779541,254296223.0,0.0,0.0
+2023-12-12 00:00:00+08:00,2.809999942779541,2.8499999046325684,2.7899999618530273,2.8399999141693115,2.8399999141693115,168445219.0,0.0,0.0
+2023-12-13 00:00:00+08:00,2.859999895095825,2.859999895095825,2.8399999141693115,2.8499999046325684,2.8499999046325684,154828488.0,0.0,0.0
+2023-12-14 00:00:00+08:00,2.880000114440918,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,167059093.0,0.0,0.0
+2023-12-15 00:00:00+08:00,2.9000000953674316,2.9600000381469727,2.890000104904175,2.9200000762939453,2.9200000762939453,808091705.0,0.0,0.0
+2023-12-18 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.880000114440918,2.890000104904175,2.890000104904175,186832816.0,0.0,0.0
+2023-12-19 00:00:00+08:00,2.890000104904175,2.9000000953674316,2.869999885559082,2.890000104904175,2.890000104904175,79336353.0,0.0,0.0
+2023-12-20 00:00:00+08:00,2.9100000858306885,2.9100000858306885,2.859999895095825,2.869999885559082,2.869999885559082,142624593.0,0.0,0.0
+2023-12-21 00:00:00+08:00,2.859999895095825,2.9000000953674316,2.859999895095825,2.9000000953674316,2.9000000953674316,85503586.0,0.0,0.0
+2023-12-22 00:00:00+08:00,2.9100000858306885,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9000000953674316,156342132.0,0.0,0.0
+2023-12-27 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.890000104904175,2.940000057220459,2.940000057220459,223293643.0,0.0,0.0
+2023-12-28 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9700000286102295,201567332.0,0.0,0.0
+2023-12-29 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9800000190734863,137111290.0,0.0,0.0
+2024-01-02 00:00:00+08:00,2.990000009536743,2.990000009536743,2.940000057220459,2.950000047683716,2.950000047683716,128557466.0,0.0,0.0
+2024-01-03 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.930000066757202,2.950000047683716,2.950000047683716,106699543.0,0.0,0.0
+2024-01-04 00:00:00+08:00,2.950000047683716,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9700000286102295,121929275.0,0.0,0.0
+2024-01-05 00:00:00+08:00,2.9600000381469727,3.0,2.940000057220459,2.9700000286102295,2.9700000286102295,185395890.0,0.0,0.0
+2024-01-08 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.9100000858306885,2.9200000762939453,2.9200000762939453,188333433.0,0.0,0.0
+2024-01-09 00:00:00+08:00,2.930000066757202,2.950000047683716,2.9100000858306885,2.940000057220459,2.940000057220459,215467404.0,0.0,0.0
+2024-01-10 00:00:00+08:00,2.9200000762939453,2.950000047683716,2.9100000858306885,2.9200000762939453,2.9200000762939453,135462005.0,0.0,0.0
+2024-01-11 00:00:00+08:00,2.9200000762939453,2.9600000381469727,2.9000000953674316,2.930000066757202,2.930000066757202,144039792.0,0.0,0.0
+2024-01-12 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,125391727.0,0.0,0.0
+2024-01-15 00:00:00+08:00,2.940000057220459,2.940000057220459,2.9200000762939453,2.930000066757202,2.930000066757202,77854227.0,0.0,0.0
+2024-01-16 00:00:00+08:00,2.9200000762939453,2.940000057220459,2.9000000953674316,2.9100000858306885,2.9100000858306885,196187123.0,0.0,0.0
+2024-01-17 00:00:00+08:00,2.9000000953674316,2.9100000858306885,2.819999933242798,2.8399999141693115,2.8399999141693115,457288995.0,0.0,0.0
+2024-01-18 00:00:00+08:00,2.8499999046325684,2.890000104904175,2.8399999141693115,2.880000114440918,2.880000114440918,329763147.0,0.0,0.0
+2024-01-19 00:00:00+08:00,2.880000114440918,2.9000000953674316,2.8399999141693115,2.880000114440918,2.880000114440918,248716227.0,0.0,0.0
+2024-01-22 00:00:00+08:00,2.880000114440918,2.880000114440918,2.7899999618530273,2.809999942779541,2.809999942779541,252408377.0,0.0,0.0
+2024-01-23 00:00:00+08:00,2.819999933242798,2.869999885559082,2.799999952316284,2.8399999141693115,2.8399999141693115,261993224.0,0.0,0.0
+2024-01-24 00:00:00+08:00,2.8399999141693115,2.9700000286102295,2.8399999141693115,2.940000057220459,2.940000057220459,352870368.0,0.0,0.0
+2024-01-25 00:00:00+08:00,2.950000047683716,3.0,2.9200000762939453,2.990000009536743,2.990000009536743,395298043.0,0.0,0.0
+2024-01-26 00:00:00+08:00,2.990000009536743,3.0,2.9600000381469727,2.9700000286102295,2.9700000286102295,242734357.0,0.0,0.0
+2024-01-29 00:00:00+08:00,2.9700000286102295,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,269397021.0,0.0,0.0
+2024-01-30 00:00:00+08:00,2.9700000286102295,2.9800000190734863,2.930000066757202,2.950000047683716,2.950000047683716,235323821.0,0.0,0.0
+2024-01-31 00:00:00+08:00,2.950000047683716,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,204573464.0,0.0,0.0
+2024-02-01 00:00:00+08:00,2.940000057220459,2.9700000286102295,2.890000104904175,2.930000066757202,2.930000066757202,317631002.0,0.0,0.0
+2024-02-02 00:00:00+08:00,2.940000057220459,2.9600000381469727,2.890000104904175,2.9100000858306885,2.9100000858306885,244576741.0,0.0,0.0
+2024-02-05 00:00:00+08:00,2.890000104904175,2.930000066757202,2.880000114440918,2.9100000858306885,2.9100000858306885,230881935.0,0.0,0.0
+2024-02-06 00:00:00+08:00,2.9100000858306885,3.0199999809265137,2.9000000953674316,3.0199999809265137,3.0199999809265137,420848022.0,0.0,0.0
+2024-02-07 00:00:00+08:00,3.0199999809265137,3.0399999618530273,2.990000009536743,3.009999990463257,3.009999990463257,362912235.0,0.0,0.0
+2024-02-08 00:00:00+08:00,3.0,3.0199999809265137,2.940000057220459,2.950000047683716,2.950000047683716,186638164.0,0.0,0.0
+2024-02-09 00:00:00+08:00,2.930000066757202,2.940000057220459,2.9100000858306885,2.940000057220459,2.940000057220459,74162828.0,0.0,0.0
+2024-02-14 00:00:00+08:00,2.9200000762939453,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.9600000381469727,109939313.0,0.0,0.0
+2024-02-15 00:00:00+08:00,2.950000047683716,2.990000009536743,2.950000047683716,2.990000009536743,2.990000009536743,84312909.0,0.0,0.0
+2024-02-16 00:00:00+08:00,2.990000009536743,3.0299999713897705,2.9800000190734863,3.009999990463257,3.009999990463257,223410386.0,0.0,0.0
+2024-02-19 00:00:00+08:00,3.009999990463257,3.059999942779541,2.990000009536743,3.0299999713897705,3.0299999713897705,312450872.0,0.0,0.0
+2024-02-20 00:00:00+08:00,3.0299999713897705,3.069999933242798,3.0199999809265137,3.069999933242798,3.069999933242798,228004085.0,0.0,0.0
+2024-02-21 00:00:00+08:00,3.0799999237060547,3.1600000858306885,3.069999933242798,3.119999885559082,3.119999885559082,541368650.0,0.0,0.0
+2024-02-22 00:00:00+08:00,3.109999895095825,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.1500000953674316,261638941.0,0.0,0.0
+2024-02-23 00:00:00+08:00,3.140000104904175,3.190000057220459,3.140000104904175,3.1600000858306885,3.1600000858306885,341043834.0,0.0,0.0
+2024-02-26 00:00:00+08:00,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.109999895095825,3.109999895095825,260504677.0,0.0,0.0
+2024-02-27 00:00:00+08:00,3.109999895095825,3.130000114440918,3.069999933242798,3.130000114440918,3.130000114440918,241940898.0,0.0,0.0
+2024-02-28 00:00:00+08:00,3.119999885559082,3.130000114440918,3.0799999237060547,3.0899999141693115,3.0899999141693115,250512154.0,0.0,0.0
+2024-02-29 00:00:00+08:00,3.0799999237060547,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0799999237060547,266734285.0,0.0,0.0
+2024-03-01 00:00:00+08:00,3.069999933242798,3.119999885559082,3.049999952316284,3.0799999237060547,3.0799999237060547,304227791.0,0.0,0.0
+2024-03-04 00:00:00+08:00,3.0899999141693115,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,194353920.0,0.0,0.0
+2024-03-05 00:00:00+08:00,3.059999942779541,3.0899999141693115,3.0399999618530273,3.049999952316284,3.049999952316284,247964817.0,0.0,0.0
+2024-03-06 00:00:00+08:00,3.049999952316284,3.0999999046325684,3.0399999618530273,3.0999999046325684,3.0999999046325684,279276158.0,0.0,0.0
+2024-03-07 00:00:00+08:00,3.109999895095825,3.140000104904175,3.0999999046325684,3.109999895095825,3.109999895095825,361127955.0,0.0,0.0
+2024-03-08 00:00:00+08:00,3.130000114440918,3.190000057220459,3.119999885559082,3.1700000762939453,3.1700000762939453,536072786.0,0.0,0.0
+2024-03-11 00:00:00+08:00,3.1500000953674316,3.200000047683716,3.1500000953674316,3.200000047683716,3.200000047683716,376929676.0,0.0,0.0
+2024-03-12 00:00:00+08:00,3.200000047683716,3.25,3.190000057220459,3.2300000190734863,3.2300000190734863,643179463.0,0.0,0.0
+2024-03-13 00:00:00+08:00,3.2200000286102295,3.240000009536743,3.200000047683716,3.200000047683716,3.200000047683716,367063964.0,0.0,0.0
+2024-03-14 00:00:00+08:00,3.200000047683716,3.2300000190734863,3.180000066757202,3.2200000286102295,3.2200000286102295,284661762.0,0.0,0.0
+2024-03-15 00:00:00+08:00,3.200000047683716,3.2200000286102295,3.180000066757202,3.2100000381469727,3.2100000381469727,373399073.0,0.0,0.0
+2024-03-18 00:00:00+08:00,3.200000047683716,3.2200000286102295,3.180000066757202,3.200000047683716,3.200000047683716,253103345.0,0.0,0.0
+2024-03-19 00:00:00+08:00,3.190000057220459,3.2200000286102295,3.1600000858306885,3.180000066757202,3.180000066757202,383225561.0,0.0,0.0
+2024-03-20 00:00:00+08:00,3.180000066757202,3.240000009536743,3.1700000762939453,3.2100000381469727,3.2100000381469727,408820828.0,0.0,0.0
+2024-03-21 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2200000286102295,3.2899999618530273,3.2899999618530273,595608333.0,0.0,0.0
+2024-03-22 00:00:00+08:00,3.2799999713897705,3.299999952316284,3.25,3.259999990463257,3.259999990463257,433023943.0,0.0,0.0
+2024-03-25 00:00:00+08:00,3.25,3.2699999809265137,3.2200000286102295,3.240000009536743,3.240000009536743,310076715.0,0.0,0.0
+2024-03-26 00:00:00+08:00,3.259999990463257,3.2899999618530273,3.240000009536743,3.259999990463257,3.259999990463257,363007587.0,0.0,0.0
+2024-03-27 00:00:00+08:00,3.259999990463257,3.2799999713897705,3.2200000286102295,3.25,3.25,345087319.0,0.0,0.0
+2024-03-28 00:00:00+08:00,3.259999990463257,3.2699999809265137,3.190000057220459,3.2300000190734863,3.2300000190734863,343566911.0,0.0,0.0
+2024-04-02 00:00:00+08:00,3.240000009536743,3.299999952316284,3.240000009536743,3.2899999618530273,3.2899999618530273,381415840.0,0.0,0.0
+2024-04-03 00:00:00+08:00,3.2699999809265137,3.2899999618530273,3.240000009536743,3.25,3.25,325547046.0,0.0,0.0
+2024-04-05 00:00:00+08:00,3.25,3.2699999809265137,3.200000047683716,3.240000009536743,3.240000009536743,211627153.0,0.0,0.0
+2024-04-08 00:00:00+08:00,3.2300000190734863,3.299999952316284,3.2100000381469727,3.2699999809265137,3.2699999809265137,329040634.0,0.0,0.0
+2024-04-09 00:00:00+08:00,3.2899999618530273,3.319999933242798,3.2699999809265137,3.2799999713897705,3.2799999713897705,322977753.0,0.0,0.0
+2024-04-10 00:00:00+08:00,3.299999952316284,3.3299999237060547,3.2899999618530273,3.3299999237060547,3.3299999237060547,365490510.0,0.0,0.0
+2024-04-11 00:00:00+08:00,3.299999952316284,3.3399999141693115,3.2799999713897705,3.319999933242798,3.319999933242798,368707980.0,0.0,0.0
+2024-04-12 00:00:00+08:00,3.309999942779541,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.2699999809265137,352185666.0,0.0,0.0
+2024-04-15 00:00:00+08:00,3.25,3.2899999618530273,3.240000009536743,3.259999990463257,3.259999990463257,428977513.0,0.0,0.0
+2024-04-16 00:00:00+08:00,3.240000009536743,3.2699999809265137,3.2200000286102295,3.240000009536743,3.240000009536743,393630674.0,0.0,0.0
+2024-04-17 00:00:00+08:00,3.2300000190734863,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2799999713897705,281313758.0,0.0,0.0
+2024-04-18 00:00:00+08:00,3.2699999809265137,3.359999895095825,3.259999990463257,3.3499999046325684,3.3499999046325684,584642562.0,0.0,0.0
+2024-04-19 00:00:00+08:00,3.3299999237060547,3.380000114440918,3.2799999713897705,3.359999895095825,3.359999895095825,775998969.0,0.0,0.0
+2024-04-22 00:00:00+08:00,3.380000114440918,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4000000953674316,579356799.0,0.0,0.0
+2024-04-23 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.390000104904175,3.440000057220459,3.440000057220459,654368697.0,0.0,0.0
+2024-04-24 00:00:00+08:00,3.430000066757202,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4600000381469727,729376194.0,0.0,0.0
+2024-04-25 00:00:00+08:00,3.4600000381469727,3.509999990463257,3.450000047683716,3.490000009536743,3.490000009536743,644343023.0,0.0,0.0
+2024-04-26 00:00:00+08:00,3.4800000190734863,3.5199999809265137,3.450000047683716,3.4600000381469727,3.4600000381469727,713198136.0,0.0,0.0
+2024-04-29 00:00:00+08:00,3.450000047683716,3.640000104904175,3.430000066757202,3.630000114440918,3.630000114440918,1247733786.0,0.0,0.0
+2024-04-30 00:00:00+08:00,3.5899999141693115,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.5299999713897705,806256132.0,0.0,0.0
+2024-05-02 00:00:00+08:00,3.5199999809265137,3.5299999713897705,3.450000047683716,3.4800000190734863,3.4800000190734863,307857909.0,0.0,0.0
+2024-05-03 00:00:00+08:00,3.5,3.5299999713897705,3.4600000381469727,3.490000009536743,3.490000009536743,270753531.0,0.0,0.0
+2024-05-06 00:00:00+08:00,3.5,3.549999952316284,3.4800000190734863,3.549999952316284,3.549999952316284,585067520.0,0.0,0.0
+2024-05-07 00:00:00+08:00,3.549999952316284,3.5899999141693115,3.5299999713897705,3.569999933242798,3.569999933242798,448013942.0,0.0,0.0
+2024-05-08 00:00:00+08:00,3.5799999237060547,3.5999999046325684,3.569999933242798,3.5799999237060547,3.5799999237060547,322835013.0,0.0,0.0
+2024-05-09 00:00:00+08:00,3.5899999141693115,3.619999885559082,3.569999933242798,3.619999885559082,3.619999885559082,383623815.0,0.0,0.0
+2024-05-10 00:00:00+08:00,3.640000104904175,3.75,3.630000114440918,3.740000009536743,3.740000009536743,1040028520.0,0.0,0.0
+2024-05-13 00:00:00+08:00,3.740000009536743,3.75,3.7100000381469727,3.7300000190734863,3.7300000190734863,575793709.0,0.0,0.0
+2024-05-14 00:00:00+08:00,3.7300000190734863,3.75,3.680000066757202,3.690000057220459,3.690000057220459,447494401.0,0.0,0.0
+2024-05-16 00:00:00+08:00,3.7100000381469727,3.880000114440918,3.700000047683716,3.869999885559082,3.869999885559082,1375154217.0,0.0,0.0
+2024-05-17 00:00:00+08:00,3.859999895095825,3.9200000762939453,3.8299999237060547,3.859999895095825,3.859999895095825,777622826.0,0.0,0.0
+2024-05-20 00:00:00+08:00,3.859999895095825,3.950000047683716,3.8399999141693115,3.9200000762939453,3.9200000762939453,522795089.0,0.0,0.0
+2024-05-21 00:00:00+08:00,3.9100000858306885,3.9800000190734863,3.890000104904175,3.9600000381469727,3.9600000381469727,680695215.0,0.0,0.0
+2024-05-22 00:00:00+08:00,3.9800000190734863,3.990000009536743,3.940000057220459,3.9600000381469727,3.9600000381469727,467549989.0,0.0,0.0
+2024-05-23 00:00:00+08:00,3.950000047683716,3.950000047683716,3.8399999141693115,3.9100000858306885,3.9100000858306885,668061833.0,0.0,0.0
+2024-05-24 00:00:00+08:00,3.9000000953674316,3.940000057220459,3.869999885559082,3.890000104904175,3.890000104904175,294747915.0,0.0,0.0
+2024-05-27 00:00:00+08:00,3.9000000953674316,3.9600000381469727,3.8499999046325684,3.869999885559082,3.869999885559082,352405886.0,0.0,0.0
+2024-05-28 00:00:00+08:00,3.859999895095825,3.9100000858306885,3.8399999141693115,3.859999895095825,3.859999895095825,240647343.0,0.0,0.0
+2024-05-29 00:00:00+08:00,3.859999895095825,3.869999885559082,3.759999990463257,3.7799999713897705,3.7799999713897705,413879717.0,0.0,0.0
+2024-05-30 00:00:00+08:00,3.759999990463257,3.799999952316284,3.680000066757202,3.7100000381469727,3.7100000381469727,562069757.0,0.0,0.0
+2024-05-31 00:00:00+08:00,3.7300000190734863,3.799999952316284,3.6700000762939453,3.700000047683716,3.700000047683716,753107819.0,0.0,0.0
+2024-06-03 00:00:00+08:00,3.740000009536743,3.7699999809265137,3.700000047683716,3.7300000190734863,3.7300000190734863,346854698.0,0.0,0.0
+2024-06-04 00:00:00+08:00,3.740000009536743,3.75,3.680000066757202,3.7200000286102295,3.7200000286102295,411747747.0,0.0,0.0
+2024-06-05 00:00:00+08:00,3.7300000190734863,3.8299999237060547,3.7100000381469727,3.740000009536743,3.740000009536743,486469244.0,0.0,0.0
+2024-06-06 00:00:00+08:00,3.7699999809265137,3.7899999618530273,3.7300000190734863,3.759999990463257,3.759999990463257,193636075.0,0.0,0.0
+2024-06-07 00:00:00+08:00,3.759999990463257,3.819999933242798,3.759999990463257,3.7899999618530273,3.7899999618530273,330540027.0,0.0,0.0
+2024-06-11 00:00:00+08:00,3.7799999713897705,3.7799999713897705,3.700000047683716,3.7200000286102295,3.7200000286102295,401527502.0,0.0,0.0
+2024-06-12 00:00:00+08:00,3.7100000381469727,3.7200000286102295,3.630000114440918,3.700000047683716,3.700000047683716,364596682.0,0.0,0.0
+2024-06-13 00:00:00+08:00,3.7300000190734863,3.740000009536743,3.690000057220459,3.7300000190734863,3.7300000190734863,188106475.0,0.0,0.0
+2024-06-14 00:00:00+08:00,3.700000047683716,3.7899999618530273,3.680000066757202,3.740000009536743,3.740000009536743,352451703.0,0.0,0.0
+2024-06-17 00:00:00+08:00,3.740000009536743,3.819999933242798,3.690000057220459,3.7799999713897705,3.7799999713897705,286832896.0,0.0,0.0
+2024-06-18 00:00:00+08:00,3.7899999618530273,3.819999933242798,3.7699999809265137,3.799999952316284,3.799999952316284,305152734.0,0.0,0.0
+2024-06-19 00:00:00+08:00,3.819999933242798,3.940000057220459,3.809999942779541,3.9200000762939453,3.9200000762939453,538298521.0,0.0,0.0
+2024-06-20 00:00:00+08:00,3.9100000858306885,3.9700000286102295,3.8499999046325684,3.890000104904175,3.890000104904175,295524718.0,0.0,0.0
+2024-06-21 00:00:00+08:00,3.8499999046325684,3.869999885559082,3.7799999713897705,3.799999952316284,3.799999952316284,330663248.0,0.0,0.0
+2024-06-24 00:00:00+08:00,3.7899999618530273,3.8399999141693115,3.7200000286102295,3.8399999141693115,3.8399999141693115,269958609.0,0.0,0.0
+2024-06-25 00:00:00+08:00,3.8499999046325684,3.890000104904175,3.809999942779541,3.8399999141693115,3.8399999141693115,171820632.0,0.0,0.0
+2024-06-26 00:00:00+08:00,3.809999942779541,3.869999885559082,3.799999952316284,3.819999933242798,3.819999933242798,231583887.0,0.0,0.0
+2024-06-27 00:00:00+08:00,3.819999933242798,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,224086891.0,0.0,0.0
+2024-06-28 00:00:00+08:00,3.7799999713897705,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.8499999046325684,232354713.0,0.0,0.0
+2024-07-02 00:00:00+08:00,3.8299999237060547,3.9000000953674316,3.819999933242798,3.859999895095825,3.859999895095825,222152225.0,0.0,0.0
+2024-07-03 00:00:00+08:00,3.880000114440918,3.890000104904175,3.799999952316284,3.8299999237060547,3.8299999237060547,250927347.0,0.0,0.0
+2024-07-04 00:00:00+08:00,3.8399999141693115,3.890000104904175,3.8299999237060547,3.880000114440918,3.880000114440918,265522051.0,0.0,0.0
+2024-07-05 00:00:00+08:00,,,,,,,0.0,0.0
+2024-07-08 00:00:00+08:00,3.549999952316284,3.549999952316284,3.4700000286102295,3.5,3.5,265945060.0,0.25907,0.0
+2024-07-09 00:00:00+08:00,3.5,3.509999990463257,3.450000047683716,3.4700000286102295,3.4700000286102295,270522343.0,0.0,0.0
+2024-07-10 00:00:00+08:00,3.4600000381469727,3.5199999809265137,3.440000057220459,3.4700000286102295,3.4700000286102295,235756435.0,0.0,0.0
+2024-07-11 00:00:00+08:00,3.5,3.5299999713897705,3.4700000286102295,3.5,3.5,210142299.0,0.0,0.0
+2024-07-12 00:00:00+08:00,3.5199999809265137,3.5899999141693115,3.5199999809265137,3.5899999141693115,3.5899999141693115,277718072.0,0.0,0.0
+2024-07-15 00:00:00+08:00,3.5899999141693115,3.630000114440918,3.5,3.5399999618530273,3.5399999618530273,246570139.0,0.0,0.0
+2024-07-16 00:00:00+08:00,3.5199999809265137,3.549999952316284,3.4600000381469727,3.4800000190734863,3.4800000190734863,224725423.0,0.0,0.0
+2024-07-17 00:00:00+08:00,3.4600000381469727,3.490000009536743,3.4200000762939453,3.440000057220459,3.440000057220459,230012688.0,0.0,0.0
+2024-07-18 00:00:00+08:00,3.430000066757202,3.4800000190734863,3.4200000762939453,3.450000047683716,3.450000047683716,177053249.0,0.0,0.0
+2024-07-19 00:00:00+08:00,3.440000057220459,3.450000047683716,3.359999895095825,3.390000104904175,3.390000104904175,248730067.0,0.0,0.0
+2024-07-22 00:00:00+08:00,3.4000000953674316,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.4200000762939453,235557434.0,0.0,0.0
+2024-07-23 00:00:00+08:00,3.4100000858306885,3.490000009536743,3.4100000858306885,3.4600000381469727,3.4600000381469727,238082828.0,0.0,0.0
+2024-07-24 00:00:00+08:00,3.4700000286102295,3.4800000190734863,3.440000057220459,3.450000047683716,3.450000047683716,219788668.0,0.0,0.0
+2024-07-25 00:00:00+08:00,3.450000047683716,3.5,3.4000000953674316,3.4100000858306885,3.4100000858306885,241398977.0,0.0,0.0
+2024-07-26 00:00:00+08:00,3.4100000858306885,3.4600000381469727,3.369999885559082,3.380000114440918,3.380000114440918,194845949.0,0.0,0.0
+2024-07-29 00:00:00+08:00,3.4000000953674316,3.4600000381469727,3.390000104904175,3.440000057220459,3.440000057220459,250168395.0,0.0,0.0
+2024-07-30 00:00:00+08:00,3.440000057220459,3.450000047683716,3.380000114440918,3.440000057220459,3.440000057220459,324003036.0,0.0,0.0
+2024-07-31 00:00:00+08:00,3.4600000381469727,3.5199999809265137,3.430000066757202,3.4800000190734863,3.4800000190734863,393045558.0,0.0,0.0
+2024-08-01 00:00:00+08:00,3.4800000190734863,3.5,3.4200000762939453,3.430000066757202,3.430000066757202,152256867.0,0.0,0.0
+2024-08-02 00:00:00+08:00,3.4000000953674316,3.450000047683716,3.359999895095825,3.430000066757202,3.430000066757202,186761188.0,0.0,0.0
+2024-08-05 00:00:00+08:00,3.390000104904175,3.390000104904175,3.25,3.309999942779541,3.309999942779541,459591374.0,0.0,0.0
+2024-08-06 00:00:00+08:00,3.319999933242798,3.359999895095825,3.2899999618530273,3.299999952316284,3.299999952316284,198992684.0,0.0,0.0
+2024-08-07 00:00:00+08:00,3.309999942779541,3.359999895095825,3.299999952316284,3.3299999237060547,3.3299999237060547,205752517.0,0.0,0.0
+2024-08-08 00:00:00+08:00,3.319999933242798,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.3399999141693115,162298663.0,0.0,0.0
+2024-08-09 00:00:00+08:00,3.359999895095825,3.4000000953674316,3.3499999046325684,3.359999895095825,3.359999895095825,114701183.0,0.0,0.0
+2024-08-12 00:00:00+08:00,3.369999885559082,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4000000953674316,127140590.0,0.0,0.0
+2024-08-13 00:00:00+08:00,3.4100000858306885,3.450000047683716,3.380000114440918,3.4100000858306885,3.4100000858306885,171017850.0,0.0,0.0
+2024-08-14 00:00:00+08:00,3.430000066757202,3.440000057220459,3.380000114440918,3.4100000858306885,3.4100000858306885,104169265.0,0.0,0.0
+2024-08-15 00:00:00+08:00,3.4000000953674316,3.4600000381469727,3.369999885559082,3.440000057220459,3.440000057220459,207915352.0,0.0,0.0
+2024-08-16 00:00:00+08:00,3.450000047683716,3.5,3.440000057220459,3.490000009536743,3.490000009536743,167189239.0,0.0,0.0
+2024-08-19 00:00:00+08:00,3.5,3.559999942779541,3.490000009536743,3.549999952316284,3.549999952316284,280645193.0,0.0,0.0
+2024-08-20 00:00:00+08:00,3.569999933242798,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.5799999237060547,167862373.0,0.0,0.0
+2024-08-21 00:00:00+08:00,3.559999942779541,3.5799999237060547,3.5,3.5399999618530273,3.5399999618530273,153699946.0,0.0,0.0
+2024-08-22 00:00:00+08:00,3.5399999618530273,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5799999237060547,205812365.0,0.0,0.0

tests/data/4063-T-1d-bad-div-fixed.csv

@@ -0,0 +1,668 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
+2022-01-04 00:00:00+09:00,4050.0,4134.0,4022.0,4131.0,3888.69091796875,5385000,0.0,0.0,False
+2022-01-05 00:00:00+09:00,4100.0,4118.0,4066.0,4080.0,3840.68212890625,4258500,0.0,0.0,False
+2022-01-06 00:00:00+09:00,4060.0,4067.0,3952.0,3952.0,3720.1904296875,5690500,0.0,0.0,False
+2022-01-07 00:00:00+09:00,4014.0,4024.0,3924.0,3967.0,3734.310302734375,4223500,0.0,0.0,False
+2022-01-11 00:00:00+09:00,3957.0,3986.0,3868.0,3877.0,3649.58935546875,4631000,0.0,0.0,False
+2022-01-12 00:00:00+09:00,3915.0,4023.0,3915.0,4023.0,3787.025634765625,5260000,0.0,0.0,False
+2022-01-13 00:00:00+09:00,4016.0,4067.0,3970.0,3987.0,3753.13720703125,4169000,0.0,0.0,False
+2022-01-14 00:00:00+09:00,3920.0,3928.0,3831.0,3880.0,3652.413330078125,7665500,0.0,0.0,False
+2022-01-17 00:00:00+09:00,3956.0,3956.0,3874.0,3893.0,3664.65087890625,3983500,0.0,0.0,False
+2022-01-18 00:00:00+09:00,3918.0,3926.0,3852.0,3864.0,3637.351806640625,3521500,0.0,0.0,False
+2022-01-19 00:00:00+09:00,3796.0,3811.0,3742.0,3766.0,3545.100341796875,7258000,0.0,0.0,False
+2022-01-20 00:00:00+09:00,3757.0,3833.0,3731.0,3820.0,3595.932861328125,4571000,0.0,0.0,False
+2022-01-21 00:00:00+09:00,3741.0,3755.0,3673.0,3741.0,3521.566650390625,4825500,0.0,0.0,False
+2022-01-24 00:00:00+09:00,3710.0,3748.0,3692.0,3748.0,3528.15625,3957000,0.0,0.0,False
+2022-01-25 00:00:00+09:00,3735.0,3739.0,3592.0,3627.0,3414.25341796875,6186500,0.0,0.0,False
+2022-01-26 00:00:00+09:00,3627.0,3645.0,3566.0,3616.0,3403.89892578125,3727000,0.0,0.0,False
+2022-01-27 00:00:00+09:00,3649.0,3672.0,3508.0,3530.0,3322.943359375,6506500,0.0,0.0,False
+2022-01-28 00:00:00+09:00,3759.0,3811.0,3664.0,3799.0,3576.164794921875,13078000,0.0,0.0,False
+2022-01-31 00:00:00+09:00,3798.0,3833.0,3733.0,3808.0,3584.63671875,6209500,0.0,0.0,False
+2022-02-01 00:00:00+09:00,3933.0,3933.0,3816.0,3822.0,3597.8154296875,5007000,0.0,0.0,False
+2022-02-02 00:00:00+09:00,3920.0,4000.0,3884.0,3992.0,3757.843505859375,7851000,0.0,0.0,False
+2022-02-03 00:00:00+09:00,3980.0,3980.0,3855.0,3859.0,3632.64501953125,5502500,0.0,0.0,False
+2022-02-04 00:00:00+09:00,3843.0,3928.0,3837.0,3922.0,3691.949951171875,4302000,0.0,0.0,False
+2022-02-07 00:00:00+09:00,3918.0,3926.0,3750.0,3794.0,3571.4580078125,7015000,0.0,0.0,False
+2022-02-08 00:00:00+09:00,3808.0,3815.0,3772.0,3786.0,3563.927001953125,5382500,0.0,0.0,False
+2022-02-09 00:00:00+09:00,3814.0,3815.0,3768.0,3804.0,3580.87158203125,6519500,0.0,0.0,False
+2022-02-10 00:00:00+09:00,3876.0,3891.0,3798.0,3823.0,3598.7568359375,5744000,0.0,0.0,False
+2022-02-14 00:00:00+09:00,3728.0,3789.0,3721.0,3752.0,3531.92138671875,5816500,0.0,0.0,False
+2022-02-15 00:00:00+09:00,3724.0,3739.0,3600.0,3600.0,3388.837158203125,7741000,0.0,0.0,False
+2022-02-16 00:00:00+09:00,3717.0,3717.0,3681.0,3707.0,3489.560546875,5190000,0.0,0.0,False
+2022-02-17 00:00:00+09:00,3698.0,3699.0,3627.0,3649.0,3434.962890625,4427500,0.0,0.0,False
+2022-02-18 00:00:00+09:00,3583.0,3627.0,3532.0,3605.0,3393.5439453125,5425500,0.0,0.0,False
+2022-02-21 00:00:00+09:00,3506.0,3521.0,3452.0,3502.0,3296.585693359375,6461000,0.0,0.0,False
+2022-02-22 00:00:00+09:00,3439.0,3465.0,3412.0,3435.0,3233.515380859375,5285000,0.0,0.0,False
+2022-02-24 00:00:00+09:00,3420.0,3450.0,3388.0,3446.0,3243.870361328125,7137500,0.0,0.0,False
+2022-02-25 00:00:00+09:00,3472.0,3516.0,3440.0,3511.0,3305.0576171875,6668500,0.0,0.0,False
+2022-02-28 00:00:00+09:00,3505.0,3543.0,3473.0,3534.0,3326.70849609375,5559000,0.0,0.0,False
+2022-03-01 00:00:00+09:00,3694.0,3707.0,3597.0,3600.0,3388.837158203125,5473000,0.0,0.0,False
+2022-03-02 00:00:00+09:00,3541.0,3587.0,3515.0,3560.0,3351.18359375,5292000,0.0,0.0,False
+2022-03-03 00:00:00+09:00,3587.0,3609.0,3503.0,3539.0,3331.415283203125,5142000,0.0,0.0,False
+2022-03-04 00:00:00+09:00,3501.0,3505.0,3386.0,3426.0,3225.04345703125,8515500,0.0,0.0,False
+2022-03-07 00:00:00+09:00,3287.0,3332.0,3198.0,3209.0,3020.77197265625,9252500,0.0,0.0,False
+2022-03-08 00:00:00+09:00,3180.0,3267.0,3172.0,3236.0,3046.188232421875,9005500,0.0,0.0,False
+2022-03-09 00:00:00+09:00,3242.0,3278.0,3224.0,3235.0,3045.24658203125,7363500,0.0,0.0,False
+2022-03-10 00:00:00+09:00,3420.0,3558.0,3400.0,3550.0,3341.770263671875,14138500,0.0,0.0,False
+2022-03-11 00:00:00+09:00,3550.0,3550.0,3421.0,3446.0,3243.870361328125,12986000,0.0,0.0,False
+2022-03-14 00:00:00+09:00,3481.0,3543.0,3458.0,3474.0,3270.227783203125,4518500,0.0,0.0,False
+2022-03-15 00:00:00+09:00,3506.0,3575.0,3503.0,3518.0,3311.64697265625,5193500,0.0,0.0,False
+2022-03-16 00:00:00+09:00,3600.0,3607.0,3542.0,3542.0,3334.2392578125,7232000,0.0,0.0,False
+2022-03-17 00:00:00+09:00,3658.0,3681.0,3602.0,3634.0,3420.843017578125,6192000,0.0,0.0,False
+2022-03-18 00:00:00+09:00,3632.0,3666.0,3607.0,3664.0,3449.083251953125,12821000,0.0,0.0,False
+2022-03-22 00:00:00+09:00,3656.0,3700.0,3622.0,3681.0,3465.0859375,7984500,0.0,0.0,False
+2022-03-23 00:00:00+09:00,3760.0,3830.0,3740.0,3803.0,3579.929931640625,6757500,0.0,0.0,False
+2022-03-24 00:00:00+09:00,3740.0,3808.0,3708.0,3806.0,3582.754150390625,4933500,0.0,0.0,False
+2022-03-25 00:00:00+09:00,3836.0,3868.0,3806.0,3838.0,3612.876953125,4159000,0.0,0.0,False
+2022-03-28 00:00:00+09:00,3758.0,3773.0,3714.0,3750.0,3530.038818359375,6129500,0.0,0.0,False
+2022-03-29 00:00:00+09:00,3794.0,3806.0,3753.0,3799.0,3576.164794921875,5734500,0.0,0.0,False
+2022-03-30 00:00:00+09:00,3804.0,3806.0,3717.0,3761.0,3587.611328125,5972500,50.0,0.0,False
+2022-03-31 00:00:00+09:00,3738.0,3788.0,3724.0,3758.0,3584.749755859375,5424000,0.0,0.0,False
+2022-04-01 00:00:00+09:00,3735.0,3788.0,3729.0,3753.0,3579.980224609375,4491000,0.0,0.0,False
+2022-04-04 00:00:00+09:00,3776.0,3782.0,3718.0,3747.0,3574.2568359375,3752500,0.0,0.0,False
+2022-04-05 00:00:00+09:00,3789.0,3795.0,3695.0,3703.0,3532.285400390625,4858000,0.0,0.0,False
+2022-04-06 00:00:00+09:00,3640.0,3687.0,3606.0,3637.0,3469.328125,7730000,0.0,0.0,False
+2022-04-07 00:00:00+09:00,3560.0,3591.0,3536.0,3548.0,3384.43115234375,8193500,0.0,0.0,False
+2022-04-08 00:00:00+09:00,3595.0,3597.0,3508.0,3535.0,3372.0302734375,7222500,0.0,0.0,False
+2022-04-11 00:00:00+09:00,3549.0,3567.0,3524.0,3559.0,3394.924072265625,3717000,0.0,0.0,False
+2022-04-12 00:00:00+09:00,3563.0,3571.0,3450.0,3452.0,3292.85693359375,5829000,0.0,0.0,False
+2022-04-13 00:00:00+09:00,3500.0,3504.0,3476.0,3495.0,3333.874267578125,5309500,0.0,0.0,False
+2022-04-14 00:00:00+09:00,3500.0,3587.0,3500.0,3529.0,3366.30712890625,5486500,0.0,0.0,False
+2022-04-15 00:00:00+09:00,3480.0,3526.0,3465.0,3498.0,3336.736083984375,3537500,0.0,0.0,False
+2022-04-18 00:00:00+09:00,3432.0,3454.0,3394.0,3430.0,3271.87109375,3807500,0.0,0.0,False
+2022-04-19 00:00:00+09:00,3495.0,3514.0,3460.0,3499.0,3337.68994140625,3861500,0.0,0.0,False
+2022-04-20 00:00:00+09:00,3569.0,3580.0,3509.0,3526.0,3363.445068359375,5435500,0.0,0.0,False
+2022-04-21 00:00:00+09:00,3534.0,3596.0,3528.0,3585.0,3419.725341796875,4920000,0.0,0.0,False
+2022-04-22 00:00:00+09:00,3525.0,3557.0,3496.0,3554.0,3390.154296875,4350500,0.0,0.0,False
+2022-04-25 00:00:00+09:00,3500.0,3550.0,3478.0,3547.0,3383.477294921875,5038000,0.0,0.0,False
+2022-04-26 00:00:00+09:00,3591.0,3591.0,3539.0,3545.0,3381.5693359375,5845500,0.0,0.0,False
+2022-04-27 00:00:00+09:00,3526.0,3526.0,3455.0,3493.0,3331.966796875,7365500,0.0,0.0,False
+2022-04-28 00:00:00+09:00,3553.0,3613.0,3532.0,3597.0,3431.172119140625,8387000,0.0,0.0,False
+2022-05-02 00:00:00+09:00,3657.0,3689.0,3550.0,3579.0,3414.001953125,7101000,0.0,0.0,False
+2022-05-06 00:00:00+09:00,3632.0,3675.0,3579.0,3655.0,3486.498291015625,7088500,0.0,0.0,False
+2022-05-09 00:00:00+09:00,3602.0,3641.0,3593.0,3603.0,3436.8955078125,5021000,0.0,0.0,False
+2022-05-10 00:00:00+09:00,3565.0,3588.0,3514.0,3571.0,3406.37060546875,5717000,0.0,0.0,False
+2022-05-11 00:00:00+09:00,3550.0,3602.0,3532.0,3568.0,3403.509033203125,5554000,0.0,0.0,False
+2022-05-12 00:00:00+09:00,3514.0,3553.0,3491.0,3532.0,3369.168701171875,5500500,0.0,0.0,False
+2022-05-13 00:00:00+09:00,3538.0,3625.0,3537.0,3599.0,3433.079833984375,6871500,0.0,0.0,False
+2022-05-16 00:00:00+09:00,3660.0,3667.0,3586.0,3593.0,3427.356201171875,7187500,0.0,0.0,False
+2022-05-17 00:00:00+09:00,3600.0,3605.0,3576.0,3595.0,3429.264404296875,4602500,0.0,0.0,False
+2022-05-18 00:00:00+09:00,3632.0,3698.0,3632.0,3656.0,3487.451904296875,7495000,0.0,0.0,False
+2022-05-19 00:00:00+09:00,3540.0,3576.0,3531.0,3551.0,3387.292724609375,8941500,0.0,0.0,False
+2022-05-20 00:00:00+09:00,3517.0,3585.0,3512.0,3583.0,3417.8173828125,8683500,0.0,0.0,False
+2022-05-23 00:00:00+09:00,3646.0,3665.0,3565.0,3583.0,3417.8173828125,5712000,0.0,0.0,False
+2022-05-24 00:00:00+09:00,3576.0,3581.0,3540.0,3540.0,3376.7998046875,6997500,0.0,0.0,False
+2022-05-25 00:00:00+09:00,3550.0,3558.0,3529.0,3545.0,3381.5693359375,6704500,0.0,0.0,False
+2022-05-26 00:00:00+09:00,3498.0,3524.0,3476.0,3496.0,3334.828369140625,8881500,0.0,0.0,False
+2022-05-27 00:00:00+09:00,3570.0,3577.0,3547.0,3568.0,3403.509033203125,5818500,0.0,0.0,False
+2022-05-30 00:00:00+09:00,3587.0,3669.0,3578.0,3650.0,3481.728271484375,8034000,0.0,0.0,False
+2022-05-31 00:00:00+09:00,3644.0,3667.0,3623.0,3667.0,3497.945068359375,22942000,0.0,0.0,False
+2022-06-01 00:00:00+09:00,3666.0,3716.0,3644.0,3716.0,3544.685791015625,5525000,0.0,0.0,False
+2022-06-02 00:00:00+09:00,3720.0,3727.0,3688.0,3702.0,3531.33154296875,6125000,0.0,0.0,False
+2022-06-03 00:00:00+09:00,3729.0,3739.0,3679.0,3687.0,3517.02294921875,5929000,0.0,0.0,False
+2022-06-06 00:00:00+09:00,3659.0,3695.0,3632.0,3684.0,3514.1611328125,3916000,0.0,0.0,False
+2022-06-07 00:00:00+09:00,3700.0,3700.0,3665.0,3667.0,3497.945068359375,4437000,0.0,0.0,False
+2022-06-08 00:00:00+09:00,3720.0,3730.0,3691.0,3711.0,3539.91650390625,5411500,0.0,0.0,False
+2022-06-09 00:00:00+09:00,3698.0,3701.0,3661.0,3667.0,3497.945068359375,6031500,0.0,0.0,False
+2022-06-10 00:00:00+09:00,3632.0,3645.0,3610.0,3623.0,3455.9736328125,7472000,0.0,0.0,False
+2022-06-13 00:00:00+09:00,3520.0,3535.0,3449.0,3449.0,3289.994873046875,11133000,0.0,0.0,False
+2022-06-14 00:00:00+09:00,3420.0,3469.0,3419.0,3468.0,3308.119140625,6863000,0.0,0.0,False
+2022-06-15 00:00:00+09:00,3464.0,3476.0,3455.0,3460.0,3300.48779296875,6177000,0.0,0.0,False
+2022-06-16 00:00:00+09:00,3501.0,3509.0,3425.0,3425.0,3267.1015625,8418000,0.0,0.0,False
+2022-06-17 00:00:00+09:00,3278.0,3291.0,3241.0,3255.0,3104.938720703125,15500000,0.0,0.0,False
+2022-06-20 00:00:00+09:00,3271.0,3281.0,3045.0,3047.0,2906.52783203125,13146000,0.0,0.0,False
+2022-06-21 00:00:00+09:00,3121.0,3134.0,3047.0,3097.0,2954.22265625,7706500,0.0,0.0,False
+2022-06-22 00:00:00+09:00,3167.0,3169.0,3027.0,3030.0,2890.311767578125,7630000,0.0,0.0,False
+2022-06-23 00:00:00+09:00,2999.0,3003.0,2872.0,2874.0,2741.50341796875,15262000,0.0,0.0,False
+2022-06-24 00:00:00+09:00,2900.0,3017.0,2882.0,2998.0,2859.787109375,16497000,0.0,0.0,False
+2022-06-27 00:00:00+09:00,3089.0,3155.0,3082.0,3140.0,2995.240478515625,10088000,0.0,0.0,False
+2022-06-28 00:00:00+09:00,3081.0,3131.0,3052.0,3125.0,2980.931884765625,8591500,0.0,0.0,False
+2022-06-29 00:00:00+09:00,3088.0,3124.0,3073.0,3122.0,2978.0703125,9900500,0.0,0.0,False
+2022-06-30 00:00:00+09:00,3060.0,3093.0,3050.0,3060.0,2918.9287109375,10576000,0.0,0.0,False
+2022-07-01 00:00:00+09:00,3099.0,3110.0,3058.0,3082.0,2939.914306640625,9179000,0.0,0.0,False
+2022-07-04 00:00:00+09:00,3109.0,3142.0,3105.0,3142.0,2997.1484375,6224000,0.0,0.0,False
+2022-07-05 00:00:00+09:00,3159.0,3194.0,3137.0,3161.0,3015.272216796875,5830500,0.0,0.0,False
+2022-07-06 00:00:00+09:00,3150.0,3178.0,3140.0,3152.0,3006.687255859375,6535500,0.0,0.0,False
+2022-07-07 00:00:00+09:00,3120.0,3215.0,3120.0,3205.0,3057.243896484375,7487500,0.0,0.0,False
+2022-07-08 00:00:00+09:00,3230.0,3256.0,3188.0,3196.0,3048.65869140625,8619000,0.0,0.0,False
+2022-07-11 00:00:00+09:00,3256.0,3277.0,3220.0,3235.0,3085.86083984375,4135000,0.0,0.0,False
+2022-07-12 00:00:00+09:00,3206.0,3209.0,3146.0,3151.0,3005.733642578125,4858000,0.0,0.0,False
+2022-07-13 00:00:00+09:00,3171.0,3204.0,3167.0,3193.0,3045.79736328125,4349500,0.0,0.0,False
+2022-07-14 00:00:00+09:00,3160.0,3207.0,3160.0,3203.0,3055.336181640625,3735000,0.0,0.0,False
+2022-07-15 00:00:00+09:00,3190.0,3224.0,3183.0,3204.0,3056.2900390625,3204500,0.0,0.0,False
+2022-07-19 00:00:00+09:00,3201.0,3256.0,3201.0,3252.0,3102.0771484375,3715000,0.0,0.0,False
+2022-07-20 00:00:00+09:00,3335.0,3378.0,3334.0,3372.0,3216.545166015625,5710500,0.0,0.0,False
+2022-07-21 00:00:00+09:00,3333.0,3366.0,3326.0,3351.0,3196.51318359375,6702500,0.0,0.0,False
+2022-07-22 00:00:00+09:00,3363.0,3363.0,3301.0,3330.0,3176.481201171875,7392000,0.0,0.0,False
+2022-07-25 00:00:00+09:00,3260.0,3264.0,3228.0,3229.0,3080.137451171875,6264000,0.0,0.0,False
+2022-07-26 00:00:00+09:00,3245.0,3257.0,3226.0,3231.0,3082.04541015625,4613500,0.0,0.0,False
+2022-07-27 00:00:00+09:00,3210.0,3286.0,3198.0,3267.0,3116.3857421875,6886500,0.0,0.0,False
+2022-07-28 00:00:00+09:00,3470.0,3512.0,3368.0,3404.0,3247.06982421875,16614000,0.0,0.0,False
+2022-07-29 00:00:00+09:00,3403.0,3427.0,3370.0,3392.0,3235.62255859375,7804000,0.0,0.0,False
+2022-08-01 00:00:00+09:00,3401.0,3499.0,3401.0,3489.0,3328.151123046875,7018000,0.0,0.0,False
+2022-08-02 00:00:00+09:00,3458.0,3465.0,3424.0,3440.0,3281.409912109375,4993500,0.0,0.0,False
+2022-08-03 00:00:00+09:00,3425.0,3449.0,3407.0,3436.0,3277.5947265625,5123000,0.0,0.0,False
+2022-08-04 00:00:00+09:00,3449.0,3471.0,3438.0,3460.0,3300.48779296875,4068500,0.0,0.0,False
+2022-08-05 00:00:00+09:00,3422.0,3459.0,3408.0,3452.0,3292.85693359375,4774000,0.0,0.0,False
+2022-08-08 00:00:00+09:00,3433.0,3474.0,3427.0,3465.0,3305.257568359375,3761000,0.0,0.0,False
+2022-08-09 00:00:00+09:00,3466.0,3471.0,3425.0,3438.0,3279.502197265625,4313500,0.0,0.0,False
+2022-08-10 00:00:00+09:00,3428.0,3437.0,3401.0,3409.0,3251.83935546875,4978000,0.0,0.0,False
+2022-08-12 00:00:00+09:00,3495.0,3496.0,3456.0,3485.0,3324.335205078125,8382000,0.0,0.0,False
+2022-08-15 00:00:00+09:00,3512.0,3552.0,3505.0,3544.0,3380.615478515625,5183000,0.0,0.0,False
+2022-08-16 00:00:00+09:00,3531.0,3561.0,3517.0,3526.0,3363.445068359375,4304500,0.0,0.0,False
+2022-08-17 00:00:00+09:00,3530.0,3545.0,3513.0,3529.0,3366.30712890625,6341000,0.0,0.0,False
+2022-08-18 00:00:00+09:00,3476.0,3485.0,3440.0,3456.0,3296.672119140625,8115000,0.0,0.0,False
+2022-08-19 00:00:00+09:00,3489.0,3502.0,3462.0,3462.0,3302.395751953125,5710000,0.0,0.0,False
+2022-08-22 00:00:00+09:00,3382.0,3426.0,3372.0,3425.0,3267.1015625,7080000,0.0,0.0,False
+2022-08-23 00:00:00+09:00,3425.0,3428.0,3387.0,3399.0,3242.300048828125,5552500,0.0,0.0,False
+2022-08-24 00:00:00+09:00,3409.0,3412.0,3376.0,3378.0,3222.2685546875,6720500,0.0,0.0,False
+2022-08-25 00:00:00+09:00,3366.0,3389.0,3334.0,3380.0,3224.17626953125,6438000,0.0,0.0,False
+2022-08-26 00:00:00+09:00,3385.0,3410.0,3383.0,3395.0,3238.48486328125,5813500,0.0,0.0,False
+2022-08-29 00:00:00+09:00,3262.0,3297.0,3246.0,3287.0,3135.46337890625,8457000,0.0,0.0,False
+2022-08-30 00:00:00+09:00,3303.0,3306.0,3271.0,3298.0,3145.95654296875,7276000,0.0,0.0,False
+2022-08-31 00:00:00+09:00,3230.0,3266.0,3225.0,3263.0,3112.5703125,13482000,0.0,0.0,False
+2022-09-01 00:00:00+09:00,3263.0,3275.0,3219.0,3219.0,3070.598388671875,7553500,0.0,0.0,False
+2022-09-02 00:00:00+09:00,3222.0,3226.0,3198.0,3214.0,3065.8291015625,5257000,0.0,0.0,False
+2022-09-05 00:00:00+09:00,3200.0,3254.0,3198.0,3251.0,3101.123291015625,4244000,0.0,0.0,False
+2022-09-06 00:00:00+09:00,3251.0,3275.0,3237.0,3245.0,3095.39990234375,3553000,0.0,0.0,False
+2022-09-07 00:00:00+09:00,3245.0,3251.0,3185.0,3197.0,3049.61279296875,8426000,0.0,0.0,False
+2022-09-08 00:00:00+09:00,3230.0,3287.0,3218.0,3276.0,3124.970458984375,7632500,0.0,0.0,False
+2022-09-09 00:00:00+09:00,3261.0,3295.0,3256.0,3290.0,3138.325439453125,7866500,0.0,0.0,False
+2022-09-12 00:00:00+09:00,3354.0,3357.0,3321.0,3343.0,3188.882080078125,4352000,0.0,0.0,False
+2022-09-13 00:00:00+09:00,3352.0,3358.0,3335.0,3358.0,3203.1904296875,3786000,0.0,0.0,False
+2022-09-14 00:00:00+09:00,3252.0,3281.0,3229.0,3243.0,3093.4921875,8218500,0.0,0.0,False
+2022-09-15 00:00:00+09:00,3248.0,3252.0,3233.0,3237.0,3087.7685546875,5311000,0.0,0.0,False
+2022-09-16 00:00:00+09:00,3200.0,3209.0,3179.0,3179.0,3032.442626953125,8996000,0.0,0.0,False
+2022-09-20 00:00:00+09:00,3200.0,3236.0,3175.0,3175.0,3028.626953125,5705000,0.0,0.0,False
+2022-09-21 00:00:00+09:00,3175.0,3178.0,3138.0,3142.0,2997.1484375,5023500,0.0,0.0,False
+2022-09-22 00:00:00+09:00,3103.0,3123.0,3092.0,3114.0,2970.439208984375,5458000,0.0,0.0,False
+2022-09-26 00:00:00+09:00,3034.0,3034.0,2961.0,2964.0,2827.354736328125,8832000,0.0,0.0,False
+2022-09-27 00:00:00+09:00,3000.0,3013.0,2976.0,2976.0,2838.801513671875,6016000,0.0,0.0,False
+2022-09-28 00:00:00+09:00,2961.0,2987.0,2913.0,2939.0,2803.507080078125,8209000,0.0,0.0,False
+2022-09-29 00:00:00+09:00,2951.0,2954.0,2875.0,2919.0,2827.7255859375,7719500,45.0,0.0,False
+2022-09-30 00:00:00+09:00,2919.0,2931.0,2837.0,2866.0,2776.3828125,11141000,0.0,0.0,False
+2022-10-03 00:00:00+09:00,2902.0,2990.0,2889.0,2990.0,2896.50537109375,9900000,0.0,0.0,False
+2022-10-04 00:00:00+09:00,3082.0,3082.0,3023.0,3033.0,2938.16064453125,8846500,0.0,0.0,False
+2022-10-05 00:00:00+09:00,3080.0,3115.0,3062.0,3109.0,3011.7841796875,8476500,0.0,0.0,False
+2022-10-06 00:00:00+09:00,3114.0,3136.0,3098.0,3124.0,3026.315185546875,5565500,0.0,0.0,False
+2022-10-07 00:00:00+09:00,3090.0,3115.0,3066.0,3091.0,2994.346923828125,6114000,0.0,0.0,False
+2022-10-11 00:00:00+09:00,3016.0,3044.0,2997.0,3007.0,2912.973388671875,6645000,0.0,0.0,False
+2022-10-12 00:00:00+09:00,2990.0,3014.0,2958.0,2960.0,2867.443359375,7786500,0.0,0.0,False
+2022-10-13 00:00:00+09:00,2969.0,3002.0,2964.0,2972.0,2879.068115234375,4634000,0.0,0.0,False
+2022-10-14 00:00:00+09:00,3032.0,3049.0,3000.0,3032.0,2937.19189453125,7564000,0.0,0.0,False
+2022-10-17 00:00:00+09:00,2940.0,2954.0,2930.0,2944.0,2851.943603515625,7008500,0.0,0.0,False
+2022-10-18 00:00:00+09:00,3012.0,3014.0,2965.0,3008.0,2913.9423828125,6357000,0.0,0.0,False
+2022-10-19 00:00:00+09:00,3028.0,3064.0,3017.0,3032.0,2937.19189453125,5751000,0.0,0.0,False
+2022-10-20 00:00:00+09:00,2986.0,3002.0,2970.0,2987.0,2893.59912109375,6160000,0.0,0.0,False
+2022-10-21 00:00:00+09:00,2970.0,2990.0,2970.0,2971.0,2878.099609375,5298000,0.0,0.0,False
+2022-10-24 00:00:00+09:00,3031.0,3080.0,3028.0,3039.0,2943.973388671875,5615500,0.0,0.0,False
+2022-10-25 00:00:00+09:00,3058.0,3069.0,3036.0,3044.0,2948.81689453125,6311000,0.0,0.0,False
+2022-10-26 00:00:00+09:00,3058.0,3106.0,3054.0,3091.0,2994.346923828125,5510500,0.0,0.0,False
+2022-10-27 00:00:00+09:00,3067.0,3080.0,3059.0,3080.0,2983.691162109375,5645000,0.0,0.0,False
+2022-10-28 00:00:00+09:00,3138.0,3138.0,3066.0,3071.0,2974.97265625,15176500,0.0,0.0,False
+2022-10-31 00:00:00+09:00,3115.0,3122.0,3084.0,3108.0,3010.8154296875,5805000,0.0,0.0,False
+2022-11-01 00:00:00+09:00,3107.0,3125.0,3095.0,3125.0,3027.283935546875,4351500,0.0,0.0,False
+2022-11-02 00:00:00+09:00,3138.0,3138.0,3086.0,3103.0,3005.971923828125,5194000,0.0,0.0,False
+2022-11-04 00:00:00+09:00,3072.0,3091.0,3046.0,3091.0,2994.346923828125,6584500,0.0,0.0,False
+2022-11-07 00:00:00+09:00,3127.0,3156.0,3115.0,3156.0,3057.314453125,5297000,0.0,0.0,False
+2022-11-08 00:00:00+09:00,3200.0,3202.0,3173.0,3192.0,3092.18896484375,4471500,0.0,0.0,False
+2022-11-09 00:00:00+09:00,3213.0,3253.0,3208.0,3250.0,3148.375244140625,5779000,0.0,0.0,False
+2022-11-10 00:00:00+09:00,3239.0,3239.0,3193.0,3199.0,3098.97021484375,6865000,0.0,0.0,False
+2022-11-11 00:00:00+09:00,3320.0,3409.0,3299.0,3409.0,3302.403564453125,14118000,0.0,0.0,False
+2022-11-14 00:00:00+09:00,3460.0,3488.0,3426.0,3464.0,3355.683837890625,9779000,0.0,0.0,False
+2022-11-15 00:00:00+09:00,3461.0,3484.0,3446.0,3467.0,3358.58984375,5291000,0.0,0.0,False
+2022-11-16 00:00:00+09:00,3490.0,3541.0,3469.0,3537.0,3426.40087890625,9166500,0.0,0.0,False
+2022-11-17 00:00:00+09:00,3502.0,3515.0,3458.0,3466.0,3357.62109375,7998500,0.0,0.0,False
+2022-11-18 00:00:00+09:00,3475.0,3488.0,3432.0,3440.0,3332.43408203125,6461000,0.0,0.0,False
+2022-11-21 00:00:00+09:00,3440.0,3490.0,3438.0,3490.0,3380.87060546875,4555500,0.0,0.0,False
+2022-11-22 00:00:00+09:00,3494.0,3501.0,3471.0,3499.0,3389.589111328125,6389000,0.0,0.0,False
+2022-11-24 00:00:00+09:00,3538.0,3562.0,3529.0,3553.0,3441.900634765625,5991000,0.0,0.0,False
+2022-11-25 00:00:00+09:00,3561.0,3576.0,3554.0,3560.0,3448.681884765625,3771000,0.0,0.0,False
+2022-11-28 00:00:00+09:00,3552.0,3564.0,3532.0,3532.0,3421.557373046875,4718000,0.0,0.0,False
+2022-11-29 00:00:00+09:00,3495.0,3512.0,3487.0,3503.0,3393.464111328125,4499000,0.0,0.0,False
+2022-11-30 00:00:00+09:00,3484.0,3518.0,3477.0,3514.0,3404.120361328125,7454000,0.0,0.0,False
+2022-12-01 00:00:00+09:00,3570.0,3578.0,3530.0,3570.0,3458.369140625,7244000,0.0,0.0,False
+2022-12-02 00:00:00+09:00,3542.0,3546.0,3481.0,3503.0,3393.464111328125,7879000,0.0,0.0,False
+2022-12-05 00:00:00+09:00,3506.0,3508.0,3467.0,3475.0,3366.33984375,4871500,0.0,0.0,False
+2022-12-06 00:00:00+09:00,3435.0,3482.0,3425.0,3463.0,3354.71484375,3919500,0.0,0.0,False
+2022-12-07 00:00:00+09:00,3430.0,3439.0,3408.0,3408.0,3301.4345703125,5549000,0.0,0.0,False
+2022-12-08 00:00:00+09:00,3403.0,3409.0,3368.0,3386.0,3280.122802734375,5129000,0.0,0.0,False
+2022-12-09 00:00:00+09:00,3380.0,3447.0,3377.0,3435.0,3327.590576171875,5786500,0.0,0.0,False
+2022-12-12 00:00:00+09:00,3420.0,3435.0,3412.0,3420.0,3313.059814453125,3176000,0.0,0.0,False
+2022-12-13 00:00:00+09:00,3453.0,3472.0,3445.0,3452.0,3344.05908203125,3824000,0.0,0.0,False
+2022-12-14 00:00:00+09:00,3494.0,3556.0,3486.0,3556.0,3444.806884765625,6909000,0.0,0.0,False
+2022-12-15 00:00:00+09:00,3510.0,3552.0,3503.0,3546.0,3435.119873046875,5695000,0.0,0.0,False
+2022-12-16 00:00:00+09:00,3471.0,3505.0,3460.0,3487.0,3377.964599609375,9524500,0.0,0.0,False
+2022-12-19 00:00:00+09:00,3444.0,3476.0,3443.0,3447.0,3339.215087890625,4378500,0.0,0.0,False
+2022-12-20 00:00:00+09:00,3468.0,3490.0,3367.0,3384.0,3278.185302734375,7776000,0.0,0.0,False
+2022-12-21 00:00:00+09:00,3386.0,3395.0,3328.0,3362.0,3256.873291015625,6319500,0.0,0.0,False
+2022-12-22 00:00:00+09:00,3389.0,3389.0,3354.0,3379.0,3273.341552734375,5088000,0.0,0.0,False
+2022-12-23 00:00:00+09:00,3335.0,3344.0,3315.0,3336.0,3231.686279296875,4868000,0.0,0.0,False
+2022-12-26 00:00:00+09:00,3352.0,3391.0,3346.0,3386.0,3280.122802734375,2487500,0.0,0.0,False
+2022-12-27 00:00:00+09:00,3400.0,3410.0,3326.0,3326.0,3221.998779296875,3236500,0.0,0.0,False
+2022-12-28 00:00:00+09:00,3300.0,3326.0,3281.0,3307.0,3203.593017578125,3784500,0.0,0.0,False
+2022-12-29 00:00:00+09:00,3272.0,3279.0,3238.0,3252.0,3150.31298828125,6196000,0.0,0.0,False
+2022-12-30 00:00:00+09:00,3285.0,3299.0,3245.0,3245.0,3143.53173828125,4288000,0.0,0.0,False
+2023-01-04 00:00:00+09:00,3186.0,3197.0,3158.0,3163.0,3064.095703125,5362000,0.0,0.0,False
+2023-01-05 00:00:00+09:00,3212.0,3237.0,3195.0,3200.0,3099.938720703125,5244000,0.0,0.0,False
+2023-01-06 00:00:00+09:00,3177.0,3233.0,3162.0,3223.0,3122.2197265625,4748000,0.0,0.0,False
+2023-01-10 00:00:00+09:00,3346.0,3348.0,3307.0,3332.0,3227.811279296875,7778000,0.0,0.0,False
+2023-01-11 00:00:00+09:00,3339.0,3345.0,3313.0,3330.0,3225.87353515625,5305500,0.0,0.0,False
+2023-01-12 00:00:00+09:00,3359.0,3366.0,3321.0,3343.0,3238.46728515625,4104000,0.0,0.0,False
+2023-01-13 00:00:00+09:00,3321.0,3360.0,3304.0,3325.0,3221.030029296875,5311500,0.0,0.0,False
+2023-01-16 00:00:00+09:00,3288.0,3297.0,3253.0,3281.0,3178.406005859375,4967500,0.0,0.0,False
+2023-01-17 00:00:00+09:00,3270.0,3340.0,3265.0,3323.0,3219.0927734375,4316000,0.0,0.0,False
+2023-01-18 00:00:00+09:00,3354.0,3431.0,3327.0,3392.0,3285.934814453125,5236500,0.0,0.0,False
+2023-01-19 00:00:00+09:00,3330.0,3372.0,3322.0,3360.0,3254.935546875,5314500,0.0,0.0,False
+2023-01-20 00:00:00+09:00,3360.0,3364.0,3341.0,3360.0,3254.935546875,3316500,0.0,0.0,False
+2023-01-23 00:00:00+09:00,3433.0,3442.0,3404.0,3428.0,3320.809326171875,3929500,0.0,0.0,False
+2023-01-24 00:00:00+09:00,3496.0,3505.0,3473.0,3482.0,3373.120849609375,4481000,0.0,0.0,False
+2023-01-25 00:00:00+09:00,3468.0,3505.0,3435.0,3495.0,3385.714111328125,4755000,0.0,0.0,False
+2023-01-26 00:00:00+09:00,3520.0,3542.0,3490.0,3517.0,3407.026611328125,6205500,0.0,0.0,False
+2023-01-27 00:00:00+09:00,3720.0,3767.0,3625.0,3661.0,3546.523681640625,21879000,0.0,0.0,False
+2023-01-30 00:00:00+09:00,3741.0,3847.0,3738.0,3847.0,3726.70751953125,16033000,0.0,0.0,False
+2023-01-31 00:00:00+09:00,3840.0,3874.0,3813.0,3815.0,3695.708251953125,10376000,0.0,0.0,False
+2023-02-01 00:00:00+09:00,3860.0,3882.0,3845.0,3851.0,3730.58251953125,7149000,0.0,0.0,False
+2023-02-02 00:00:00+09:00,3900.0,3906.0,3811.0,3828.0,3708.301513671875,6725500,0.0,0.0,False
+2023-02-03 00:00:00+09:00,3831.0,3864.0,3823.0,3840.0,3719.9267578125,4717500,0.0,0.0,False
+2023-02-06 00:00:00+09:00,3880.0,3902.0,3826.0,3835.0,3715.0830078125,6266500,0.0,0.0,False
+2023-02-07 00:00:00+09:00,3837.0,3874.0,3832.0,3851.0,3730.58251953125,4945000,0.0,0.0,False
+2023-02-08 00:00:00+09:00,3872.0,3882.0,3820.0,3847.0,3726.70751953125,5366000,0.0,0.0,False
+2023-02-09 00:00:00+09:00,3824.0,3894.0,3820.0,3881.0,3759.64453125,5645000,0.0,0.0,False
+2023-02-10 00:00:00+09:00,3900.0,3933.0,3866.0,3910.0,3787.737548828125,9286000,0.0,0.0,False
+2023-02-13 00:00:00+09:00,3860.0,3884.0,3827.0,3850.0,3729.61376953125,6392000,0.0,0.0,False
+2023-02-14 00:00:00+09:00,3879.0,3898.0,3872.0,3877.0,3755.76953125,5278500,0.0,0.0,False
+2023-02-15 00:00:00+09:00,3884.0,3902.0,3868.0,3889.0,3767.39404296875,4995000,0.0,0.0,False
+2023-02-16 00:00:00+09:00,3930.0,3941.0,3907.0,3929.0,3806.1435546875,4871500,0.0,0.0,False
+2023-02-17 00:00:00+09:00,3880.0,3902.0,3855.0,3855.0,3734.457275390625,7807500,0.0,0.0,False
+2023-02-20 00:00:00+09:00,3844.0,3859.0,3807.0,3842.0,3721.864013671875,6316500,0.0,0.0,False
+2023-02-21 00:00:00+09:00,3856.0,3858.0,3814.0,3834.0,3714.114013671875,4043500,0.0,0.0,False
+2023-02-22 00:00:00+09:00,3808.0,3814.0,3788.0,3794.0,3675.364990234375,5601000,0.0,0.0,False
+2023-02-24 00:00:00+09:00,3797.0,3832.0,3776.0,3827.0,3707.3330078125,5211000,0.0,0.0,False
+2023-02-27 00:00:00+09:00,3806.0,3840.0,3786.0,3840.0,3719.9267578125,5648500,0.0,0.0,False
+2023-02-28 00:00:00+09:00,3840.0,3845.0,3817.0,3830.0,3710.2392578125,6424500,0.0,0.0,False
+2023-03-01 00:00:00+09:00,3794.0,3816.0,3775.0,3815.0,3695.708251953125,5421000,0.0,0.0,False
+2023-03-02 00:00:00+09:00,3842.0,3844.0,3811.0,3818.0,3698.6142578125,4512500,0.0,0.0,False
+2023-03-03 00:00:00+09:00,3856.0,3944.0,3844.0,3933.0,3810.0185546875,9054500,0.0,0.0,False
+2023-03-06 00:00:00+09:00,3977.0,4056.0,3966.0,4056.0,3929.17236328125,8020500,0.0,0.0,False
+2023-03-07 00:00:00+09:00,4056.0,4083.0,4038.0,4065.0,3937.890869140625,7058000,0.0,0.0,False
+2023-03-08 00:00:00+09:00,4044.0,4063.0,4023.0,4050.0,3923.360107421875,5728500,0.0,0.0,False
+2023-03-09 00:00:00+09:00,4100.0,4133.0,4088.0,4114.0,3985.35888671875,6500000,0.0,0.0,False
+2023-03-10 00:00:00+09:00,4100.0,4128.0,4080.0,4100.0,3971.796630859375,9545500,0.0,0.0,False
+2023-03-13 00:00:00+09:00,4051.0,4086.0,4041.0,4082.0,3954.359375,5606500,0.0,0.0,False
+2023-03-14 00:00:00+09:00,4006.0,4040.0,3982.0,4022.0,3896.235595703125,8254500,0.0,0.0,False
+2023-03-15 00:00:00+09:00,4034.0,4050.0,4003.0,4041.0,3914.641357421875,6122000,0.0,0.0,False
+2023-03-16 00:00:00+09:00,3976.0,4045.0,3972.0,4035.0,3908.828857421875,5019000,0.0,0.0,False
+2023-03-17 00:00:00+09:00,4018.0,4055.0,4016.0,4031.0,3904.9541015625,6961500,0.0,0.0,False
+2023-03-20 00:00:00+09:00,4000.0,4027.0,3980.0,3980.0,3855.548828125,7006500,0.0,0.0,False
+2023-03-22 00:00:00+09:00,4066.0,4128.0,4057.0,4122.0,3993.1083984375,8741500,0.0,0.0,False
+2023-03-23 00:00:00+09:00,4056.0,4106.0,4039.0,4086.0,3958.234375,5480000,0.0,0.0,False
+2023-03-24 00:00:00+09:00,4130.0,4187.0,4123.0,4177.0,4046.388916015625,8961500,0.0,0.0,False
+2023-03-27 00:00:00+09:00,4196.0,4204.0,4151.0,4192.0,4060.919921875,5959500,0.0,0.0,False
+2023-03-28 00:00:00+09:00,4200.0,4207.0,4124.0,4142.0,4012.483154296875,4505500,0.0,0.0,False
+2023-03-29 00:00:00+09:00,4146.0,4211.0,4146.0,4206.0,4074.48193359375,6514500,0.0,0.0,False
+2023-03-30 00:00:00+09:00,4257.0,4268.0,4119.0,4161.0,4084.297607421875,5535200,55.0,5.0,True
+2023-03-31 00:00:00+09:00,4229.0,4299.0,4209.0,4275.0,4196.1962890625,9608400,0.0,0.0,False
+2023-04-03 00:00:00+09:00,4250.0,4259.0,4162.0,4182.0,4104.91064453125,7076800,0.0,0.0,False
+2023-04-04 00:00:00+09:00,4245.0,4245.0,4144.0,4155.0,4078.408203125,6780600,0.0,0.0,False
+2023-04-05 00:00:00+09:00,4150.0,4150.0,4080.0,4088.0,4012.64306640625,6063700,0.0,0.0,False
+2023-04-06 00:00:00+09:00,4002.0,4004.0,3920.0,3942.0,3869.33447265625,8615200,0.0,0.0,False
+2023-04-07 00:00:00+09:00,3897.0,3975.0,3892.0,3953.0,3880.1318359375,4554700,0.0,0.0,False
+2023-04-10 00:00:00+09:00,3996.0,4009.0,3949.0,3964.0,3890.928955078125,3485200,0.0,0.0,False
+2023-04-11 00:00:00+09:00,3990.0,4019.0,3954.0,3960.0,3887.0029296875,6476500,0.0,0.0,False
+2023-04-12 00:00:00+09:00,3968.0,4084.0,3966.0,4064.0,3989.085693359375,6372000,0.0,0.0,False
+2023-04-13 00:00:00+09:00,4064.0,4099.0,4026.0,4081.0,4005.772216796875,5160200,0.0,0.0,False
+2023-04-14 00:00:00+09:00,4126.0,4130.0,4055.0,4129.0,4052.887451171875,7459400,0.0,0.0,False
+2023-04-17 00:00:00+09:00,4100.0,4168.0,4097.0,4155.0,4078.408203125,4518400,0.0,0.0,False
+2023-04-18 00:00:00+09:00,4156.0,4163.0,4116.0,4122.0,4046.0166015625,4974500,0.0,0.0,False
+2023-04-19 00:00:00+09:00,4046.0,4104.0,4035.0,4100.0,4024.422119140625,7088900,0.0,0.0,False
+2023-04-20 00:00:00+09:00,4010.0,4072.0,3988.0,4046.0,3971.41748046875,5741100,0.0,0.0,False
+2023-04-21 00:00:00+09:00,4044.0,4099.0,4035.0,4083.0,4007.7353515625,4623300,0.0,0.0,False
+2023-04-24 00:00:00+09:00,4055.0,4074.0,4030.0,4033.0,3958.6572265625,4068400,0.0,0.0,False
+2023-04-25 00:00:00+09:00,4085.0,4102.0,4063.0,4070.0,3994.97509765625,4636000,0.0,0.0,False
+2023-04-26 00:00:00+09:00,4085.0,4087.0,4036.0,4060.0,3985.159423828125,5594700,0.0,0.0,False
+2023-04-27 00:00:00+09:00,4000.0,4059.0,3986.0,4042.0,3967.4912109375,6637900,0.0,0.0,False
+2023-04-28 00:00:00+09:00,3833.0,3893.0,3797.0,3863.0,3791.790771484375,17884000,0.0,0.0,False
+2023-05-01 00:00:00+09:00,3930.0,3969.0,3908.0,3969.0,3895.836669921875,7639600,0.0,0.0,False
+2023-05-02 00:00:00+09:00,3999.0,4012.0,3965.0,3995.0,3921.357421875,5160300,0.0,0.0,False
+2023-05-08 00:00:00+09:00,4067.0,4068.0,3962.0,3978.0,3904.6708984375,6181500,0.0,0.0,False
+2023-05-09 00:00:00+09:00,3999.0,4009.0,3975.0,3998.0,3924.30224609375,5198600,0.0,0.0,False
+2023-05-10 00:00:00+09:00,3957.0,3981.0,3942.0,3973.0,3899.76318359375,5009700,0.0,0.0,False
+2023-05-11 00:00:00+09:00,3975.0,3988.0,3951.0,3982.0,3908.59716796875,3817700,0.0,0.0,False
+2023-05-12 00:00:00+09:00,4030.0,4030.0,3958.0,3970.0,3896.818603515625,6992800,0.0,0.0,False
+2023-05-15 00:00:00+09:00,3969.0,3980.0,3932.0,3960.0,3887.0029296875,5201400,0.0,0.0,False
+2023-05-16 00:00:00+09:00,3976.0,4012.0,3957.0,4001.0,3927.2470703125,6382000,0.0,0.0,False
+2023-05-17 00:00:00+09:00,4031.0,4033.0,3998.0,4000.0,3926.265380859375,5112300,0.0,0.0,False
+2023-05-18 00:00:00+09:00,4060.0,4154.0,4048.0,4138.0,4061.721435546875,9208700,0.0,0.0,False
+2023-05-19 00:00:00+09:00,4203.0,4278.0,4179.0,4273.0,4194.2333984375,11216200,0.0,0.0,False
+2023-05-22 00:00:00+09:00,4280.0,4310.0,4220.0,4268.0,4189.3251953125,6601500,0.0,0.0,False
+2023-05-23 00:00:00+09:00,4320.0,4372.0,4267.0,4285.0,4206.01171875,8845900,0.0,0.0,False
+2023-05-24 00:00:00+09:00,4237.0,4302.0,4231.0,4253.0,4174.60205078125,6457700,0.0,0.0,False
+2023-05-25 00:00:00+09:00,4299.0,4355.0,4275.0,4322.0,4242.32958984375,7419800,0.0,0.0,False
+2023-05-26 00:00:00+09:00,4345.0,4420.0,4328.0,4332.0,4252.1455078125,7241400,0.0,0.0,False
+2023-05-29 00:00:00+09:00,4485.0,4525.0,4388.0,4403.0,4321.83642578125,7518000,0.0,0.0,False
+2023-05-30 00:00:00+09:00,4380.0,4422.0,4337.0,4392.0,4311.03955078125,4655900,0.0,0.0,False
+2023-05-31 00:00:00+09:00,4341.0,4365.0,4270.0,4297.0,4217.79052734375,13332600,0.0,0.0,False
+2023-06-01 00:00:00+09:00,4270.0,4310.0,4232.0,4306.0,4226.625,5536800,0.0,0.0,False
+2023-06-02 00:00:00+09:00,4362.0,4373.0,4326.0,4364.0,4283.55517578125,5101800,0.0,0.0,False
+2023-06-05 00:00:00+09:00,4448.0,4529.0,4437.0,4527.0,4443.55078125,7317000,0.0,0.0,False
+2023-06-06 00:00:00+09:00,4496.0,4620.0,4475.0,4616.0,4530.91015625,6327100,0.0,0.0,False
+2023-06-07 00:00:00+09:00,4686.0,4706.0,4516.0,4534.0,4450.421875,9438800,0.0,0.0,False
+2023-06-08 00:00:00+09:00,4515.0,4554.0,4406.0,4453.0,4370.9150390625,5952500,0.0,0.0,False
+2023-06-09 00:00:00+09:00,4418.0,4537.0,4410.0,4525.0,4441.587890625,8880500,0.0,0.0,False
+2023-06-12 00:00:00+09:00,4590.0,4601.0,4534.0,4582.0,4497.537109375,5049700,0.0,0.0,False
+2023-06-13 00:00:00+09:00,4616.0,4777.0,4614.0,4748.0,4660.47705078125,8024900,0.0,0.0,False
+2023-06-14 00:00:00+09:00,4840.0,4894.0,4801.0,4850.0,4760.5966796875,9592300,0.0,0.0,False
+2023-06-15 00:00:00+09:00,4846.0,4880.0,4807.0,4817.0,4728.205078125,7216400,0.0,0.0,False
+2023-06-16 00:00:00+09:00,4838.0,4900.0,4807.0,4897.0,4806.73046875,8510200,0.0,0.0,False
+2023-06-19 00:00:00+09:00,4915.0,4915.0,4783.0,4801.0,4712.5,6239200,0.0,0.0,False
+2023-06-20 00:00:00+09:00,4790.0,4829.0,4767.0,4803.0,4714.46337890625,6176900,0.0,0.0,False
+2023-06-21 00:00:00+09:00,4673.0,4757.0,4662.0,4731.0,4643.79052734375,9100200,0.0,0.0,False
+2023-06-22 00:00:00+09:00,4698.0,4742.0,4642.0,4642.0,4556.4306640625,7609600,0.0,0.0,False
+2023-06-23 00:00:00+09:00,4646.0,4672.0,4505.0,4567.0,4482.8134765625,7230300,0.0,0.0,False
+2023-06-26 00:00:00+09:00,4637.0,4707.0,4613.0,4636.0,4550.54150390625,6439500,0.0,0.0,False
+2023-06-27 00:00:00+09:00,4647.0,4672.0,4577.0,4624.0,4538.76318359375,5454300,0.0,0.0,False
+2023-06-28 00:00:00+09:00,4694.0,4779.0,4678.0,4779.0,4690.90576171875,6865700,0.0,0.0,False
+2023-06-29 00:00:00+09:00,4843.0,4854.0,4773.0,4787.0,4698.7578125,6348400,0.0,0.0,False
+2023-06-30 00:00:00+09:00,4746.0,4779.0,4717.0,4768.0,4680.1083984375,5887000,0.0,0.0,False
+2023-07-03 00:00:00+09:00,4838.0,4964.0,4830.0,4964.0,4872.49560546875,6788700,0.0,0.0,False
+2023-07-04 00:00:00+09:00,4896.0,4953.0,4867.0,4878.0,4788.08056640625,5643000,0.0,0.0,False
+2023-07-05 00:00:00+09:00,4838.0,4883.0,4819.0,4827.0,4738.0205078125,5611600,0.0,0.0,False
+2023-07-06 00:00:00+09:00,4750.0,4765.0,4683.0,4695.0,4608.45361328125,7303300,0.0,0.0,False
+2023-07-07 00:00:00+09:00,4612.0,4658.0,4591.0,4597.0,4512.2607421875,7832000,0.0,0.0,False
+2023-07-10 00:00:00+09:00,4597.0,4627.0,4541.0,4591.0,4506.37109375,6735000,0.0,0.0,False
+2023-07-11 00:00:00+09:00,4617.0,4632.0,4560.0,4584.0,4499.50048828125,4554500,0.0,0.0,False
+2023-07-12 00:00:00+09:00,4550.0,4576.0,4492.0,4512.0,4428.82763671875,4866300,0.0,0.0,False
+2023-07-13 00:00:00+09:00,4582.0,4713.0,4555.0,4665.0,4579.00732421875,6593300,0.0,0.0,False
+2023-07-14 00:00:00+09:00,4671.0,4723.0,4621.0,4662.0,4576.06201171875,6668400,0.0,0.0,False
+2023-07-18 00:00:00+09:00,4680.0,4716.0,4651.0,4683.0,4596.67529296875,4478800,0.0,0.0,False
+2023-07-19 00:00:00+09:00,4720.0,4749.0,4685.0,4724.0,4636.91943359375,3911900,0.0,0.0,False
+2023-07-20 00:00:00+09:00,4690.0,4715.0,4614.0,4619.0,4533.85498046875,4634000,0.0,0.0,False
+2023-07-21 00:00:00+09:00,4525.0,4582.0,4512.0,4522.0,4438.64306640625,6599300,0.0,0.0,False
+2023-07-24 00:00:00+09:00,4592.0,4609.0,4548.0,4577.0,4492.62939453125,5055100,0.0,0.0,False
+2023-07-25 00:00:00+09:00,4557.0,4577.0,4536.0,4563.0,4478.88720703125,5370900,0.0,0.0,False
+2023-07-26 00:00:00+09:00,4616.0,4618.0,4551.0,4597.0,4512.2607421875,4008400,0.0,0.0,False
+2023-07-27 00:00:00+09:00,4550.0,4622.0,4537.0,4606.0,4521.0947265625,5144800,0.0,0.0,False
+2023-07-28 00:00:00+09:00,4536.0,4586.0,4477.0,4565.0,4480.8505859375,11604700,0.0,0.0,False
+2023-07-31 00:00:00+09:00,4664.0,4716.0,4606.0,4679.0,4592.7490234375,8406600,0.0,0.0,False
+2023-08-01 00:00:00+09:00,4719.0,4720.0,4655.0,4675.0,4588.82275390625,6678200,0.0,0.0,False
+2023-08-02 00:00:00+09:00,4632.0,4633.0,4553.0,4555.0,4471.03466796875,8461700,0.0,0.0,False
+2023-08-03 00:00:00+09:00,4510.0,4616.0,4503.0,4595.0,4510.29736328125,7230600,0.0,0.0,False
+2023-08-04 00:00:00+09:00,4551.0,4602.0,4534.0,4585.0,4500.48193359375,4970800,0.0,0.0,False
+2023-08-07 00:00:00+09:00,4540.0,4596.0,4523.0,4593.0,4508.33447265625,3946700,0.0,0.0,False
+2023-08-08 00:00:00+09:00,4550.0,4574.0,4509.0,4509.0,4425.88232421875,10642500,0.0,0.0,False
+2023-08-09 00:00:00+09:00,4510.0,4574.0,4510.0,4555.0,4471.03466796875,6700200,0.0,0.0,False
+2023-08-10 00:00:00+09:00,4530.0,4625.0,4520.0,4602.0,4517.16796875,5195300,0.0,0.0,False
+2023-08-14 00:00:00+09:00,4629.0,4629.0,4532.0,4547.0,4463.18212890625,3913500,0.0,0.0,False
+2023-08-15 00:00:00+09:00,4600.0,4610.0,4553.0,4559.0,4474.9609375,3650800,0.0,0.0,False
+2023-08-16 00:00:00+09:00,4540.0,4558.0,4511.0,4528.0,4444.5322265625,4584600,0.0,0.0,False
+2023-08-17 00:00:00+09:00,4528.0,4599.0,4522.0,4594.0,4509.31591796875,5269800,0.0,0.0,False
+2023-08-18 00:00:00+09:00,4534.0,4546.0,4503.0,4528.0,4444.5322265625,4514300,0.0,0.0,False
+2023-08-21 00:00:00+09:00,4511.0,4533.0,4483.0,4507.0,4423.91943359375,3734900,0.0,0.0,False
+2023-08-22 00:00:00+09:00,4552.0,4566.0,4525.0,4563.0,4478.88720703125,3194100,0.0,0.0,False
+2023-08-23 00:00:00+09:00,4533.0,4554.0,4512.0,4550.0,4466.12646484375,3334800,0.0,0.0,False
+2023-08-24 00:00:00+09:00,4589.0,4602.0,4549.0,4572.0,4487.7216796875,4404300,0.0,0.0,False
+2023-08-25 00:00:00+09:00,4503.0,4507.0,4482.0,4486.0,4403.306640625,7240400,0.0,0.0,False
+2023-08-28 00:00:00+09:00,4510.0,4557.0,4497.0,4534.0,4450.421875,4626900,0.0,0.0,False
+2023-08-29 00:00:00+09:00,4548.0,4551.0,4516.0,4526.0,4442.5693359375,4184600,0.0,0.0,False
+2023-08-30 00:00:00+09:00,4564.0,4603.0,4560.0,4582.0,4497.537109375,5369800,0.0,0.0,False
+2023-08-31 00:00:00+09:00,4580.0,4679.0,4568.0,4659.0,4573.11767578125,6713100,0.0,0.0,False
+2023-09-01 00:00:00+09:00,4632.0,4681.0,4619.0,4645.0,4559.3759765625,4238600,0.0,0.0,False
+2023-09-04 00:00:00+09:00,4665.0,4671.0,4620.0,4671.0,4584.896484375,3197900,0.0,0.0,False
+2023-09-05 00:00:00+09:00,4750.0,4779.0,4691.0,4777.0,4688.9423828125,6876100,0.0,0.0,False
+2023-09-06 00:00:00+09:00,4783.0,4802.0,4746.0,4764.0,4676.18212890625,5058200,0.0,0.0,False
+2023-09-07 00:00:00+09:00,4736.0,4744.0,4695.0,4698.0,4611.39892578125,5291800,0.0,0.0,False
+2023-09-08 00:00:00+09:00,4693.0,4724.0,4615.0,4618.0,4532.87353515625,9005600,0.0,0.0,False
+2023-09-11 00:00:00+09:00,4599.0,4626.0,4572.0,4578.0,4493.61083984375,5454000,0.0,0.0,False
+2023-09-12 00:00:00+09:00,4617.0,4656.0,4597.0,4643.0,4557.41259765625,4174000,0.0,0.0,False
+2023-09-13 00:00:00+09:00,4620.0,4632.0,4573.0,4583.0,4498.5185546875,4097700,0.0,0.0,False
+2023-09-14 00:00:00+09:00,4610.0,4658.0,4608.0,4639.0,4553.486328125,5016300,0.0,0.0,False
+2023-09-15 00:00:00+09:00,4693.0,4713.0,4674.0,4706.0,4619.25146484375,6997900,0.0,0.0,False
+2023-09-19 00:00:00+09:00,4693.0,4701.0,4613.0,4647.0,4561.3388671875,6101200,0.0,0.0,False
+2023-09-20 00:00:00+09:00,4638.0,4638.0,4569.0,4574.0,4489.6845703125,5852000,0.0,0.0,False
+2023-09-21 00:00:00+09:00,4550.0,4576.0,4543.0,4560.0,4475.9423828125,5531800,0.0,0.0,False
+2023-09-22 00:00:00+09:00,4510.0,4570.0,4504.0,4537.0,4453.3662109375,5664500,0.0,0.0,False
+2023-09-25 00:00:00+09:00,4558.0,4560.0,4498.0,4523.0,4439.62451171875,4383300,0.0,0.0,False
+2023-09-26 00:00:00+09:00,4555.0,4555.0,4494.0,4512.0,4428.82763671875,4645300,0.0,0.0,False
+2023-09-27 00:00:00+09:00,4471.0,4502.0,4436.0,4471.0,4388.58349609375,8189300,0.0,0.0,False
+2023-09-28 00:00:00+09:00,4422.0,4429.0,4290.0,4319.0,4287.3310546875,9376700,50.0,0.0,False
+2023-09-29 00:00:00+09:00,4351.0,4360.0,4298.0,4343.0,4311.1552734375,8599600,0.0,0.0,False
+2023-10-02 00:00:00+09:00,4366.0,4419.0,4343.0,4362.0,4330.01611328125,6423300,0.0,0.0,False
+2023-10-03 00:00:00+09:00,4350.0,4352.0,4304.0,4309.0,4277.404296875,5815100,0.0,0.0,False
+2023-10-04 00:00:00+09:00,4200.0,4244.0,4190.0,4217.0,4186.0791015625,7150700,0.0,0.0,False
+2023-10-05 00:00:00+09:00,4220.0,4288.0,4204.0,4288.0,4256.55859375,6965700,0.0,0.0,False
+2023-10-06 00:00:00+09:00,4287.0,4323.0,4276.0,4279.0,4247.62451171875,5724400,0.0,0.0,False
+2023-10-10 00:00:00+09:00,4349.0,4382.0,4319.0,4368.0,4335.9716796875,4957500,0.0,0.0,False
+2023-10-11 00:00:00+09:00,4372.0,4383.0,4349.0,4367.0,4334.97900390625,5372400,0.0,0.0,False
+2023-10-12 00:00:00+09:00,4388.0,4508.0,4380.0,4508.0,4474.9453125,6839300,0.0,0.0,False
+2023-10-13 00:00:00+09:00,4503.0,4516.0,4471.0,4488.0,4455.091796875,5019700,0.0,0.0,False
+2023-10-16 00:00:00+09:00,4418.0,4446.0,4388.0,4398.0,4365.751953125,5462500,0.0,0.0,False
+2023-10-17 00:00:00+09:00,4447.0,4498.0,4419.0,4438.0,4405.45849609375,3833200,0.0,0.0,False
+2023-10-18 00:00:00+09:00,4425.0,4449.0,4418.0,4423.0,4390.568359375,3187900,0.0,0.0,False
+2023-10-19 00:00:00+09:00,4368.0,4399.0,4360.0,4366.0,4333.986328125,4019700,0.0,0.0,False
+2023-10-20 00:00:00+09:00,4333.0,4338.0,4285.0,4297.0,4265.49267578125,4718200,0.0,0.0,False
+2023-10-23 00:00:00+09:00,4290.0,4290.0,4253.0,4255.0,4223.80029296875,4523000,0.0,0.0,False
+2023-10-24 00:00:00+09:00,4301.0,4302.0,4214.0,4266.0,4234.7197265625,6756700,0.0,0.0,False
+2023-10-25 00:00:00+09:00,4320.0,4368.0,4301.0,4313.0,4281.375,4030900,0.0,0.0,False
+2023-10-26 00:00:00+09:00,4272.0,4279.0,4198.0,4215.0,4184.09375,5952900,0.0,0.0,False
+2023-10-27 00:00:00+09:00,4248.0,4351.0,4248.0,4302.0,4270.4560546875,6207600,0.0,0.0,False
+2023-10-30 00:00:00+09:00,4257.0,4518.0,4254.0,4491.0,4458.06982421875,23838900,0.0,0.0,False
+2023-10-31 00:00:00+09:00,4479.0,4501.0,4416.0,4468.0,4435.23876953125,7128600,0.0,0.0,False
+2023-11-01 00:00:00+09:00,4596.0,4641.0,4566.0,4616.0,4582.1533203125,7288400,0.0,0.0,False
+2023-11-02 00:00:00+09:00,4727.0,4810.0,4695.0,4806.0,4770.76025390625,11307700,0.0,0.0,False
+2023-11-06 00:00:00+09:00,4876.0,4892.0,4776.0,4838.0,4802.52587890625,9111900,0.0,0.0,False
+2023-11-07 00:00:00+09:00,4785.0,4866.0,4782.0,4851.0,4815.43017578125,5097500,0.0,0.0,False
+2023-11-08 00:00:00+09:00,4851.0,4854.0,4764.0,4778.0,4742.9658203125,5929200,0.0,0.0,False
+2023-11-09 00:00:00+09:00,4846.0,4849.0,4788.0,4815.0,4779.6943359375,3586000,0.0,0.0,False
+2023-11-10 00:00:00+09:00,4780.0,4846.0,4773.0,4845.0,4809.47412109375,4613400,0.0,0.0,False
+2023-11-13 00:00:00+09:00,4880.0,4885.0,4787.0,4817.0,4781.6796875,3089300,0.0,0.0,False
+2023-11-14 00:00:00+09:00,4885.0,4885.0,4789.0,4826.0,4790.61376953125,3478500,0.0,0.0,False
+2023-11-15 00:00:00+09:00,4928.0,4996.0,4922.0,4996.0,4959.3671875,7551900,0.0,0.0,False
+2023-11-16 00:00:00+09:00,5020.0,5142.0,5015.0,5142.0,5104.29638671875,8058800,0.0,0.0,False
+2023-11-17 00:00:00+09:00,5193.0,5259.0,5146.0,5248.0,5209.51953125,7378200,0.0,0.0,False
+2023-11-20 00:00:00+09:00,5233.0,5252.0,5160.0,5160.0,5122.16455078125,5110100,0.0,0.0,False
+2023-11-21 00:00:00+09:00,5199.0,5214.0,5157.0,5175.0,5137.0546875,4332000,0.0,0.0,False
+2023-11-22 00:00:00+09:00,5152.0,5222.0,5148.0,5191.0,5152.9375,3097800,0.0,0.0,False
+2023-11-24 00:00:00+09:00,5230.0,5289.0,5212.0,5224.0,5185.6953125,4270200,0.0,0.0,False
+2023-11-27 00:00:00+09:00,5233.0,5248.0,5185.0,5225.0,5186.68798828125,3795300,0.0,0.0,False
+2023-11-28 00:00:00+09:00,5224.0,5244.0,5184.0,5205.0,5166.83447265625,4051500,0.0,0.0,False
+2023-11-29 00:00:00+09:00,5142.0,5192.0,5124.0,5170.0,5132.09130859375,3942100,0.0,0.0,False
+2023-11-30 00:00:00+09:00,5159.0,5217.0,5158.0,5212.0,5173.783203125,5896700,0.0,0.0,False
+2023-12-01 00:00:00+09:00,5200.0,5234.0,5174.0,5199.0,5160.87841796875,3812300,0.0,0.0,False
+2023-12-04 00:00:00+09:00,5206.0,5215.0,5165.0,5170.0,5132.09130859375,5680800,0.0,0.0,False
+2023-12-05 00:00:00+09:00,5108.0,5134.0,5010.0,5042.0,5005.02978515625,7554500,0.0,0.0,False
+2023-12-06 00:00:00+09:00,5090.0,5212.0,5083.0,5201.0,5162.86376953125,5280400,0.0,0.0,False
+2023-12-07 00:00:00+09:00,5141.0,5144.0,5015.0,5026.0,4989.14697265625,5159900,0.0,0.0,False
+2023-12-08 00:00:00+09:00,4943.0,4958.0,4875.0,4895.0,4859.10791015625,8218200,0.0,0.0,False
+2023-12-11 00:00:00+09:00,4990.0,4997.0,4914.0,4925.0,4888.8876953125,4035000,0.0,0.0,False
+2023-12-12 00:00:00+09:00,4995.0,5008.0,4942.0,4976.0,4939.513671875,3314200,0.0,0.0,False
+2023-12-13 00:00:00+09:00,5000.0,5026.0,4973.0,5000.0,4963.337890625,3089000,0.0,0.0,False
+2023-12-14 00:00:00+09:00,5129.0,5195.0,5101.0,5174.0,5136.06201171875,7314200,0.0,0.0,False
+2023-12-15 00:00:00+09:00,5432.0,5565.0,5391.0,5459.0,5418.97216796875,12539100,0.0,0.0,False
+2023-12-18 00:00:00+09:00,5528.0,5530.0,5422.0,5465.0,5424.92822265625,6212600,0.0,0.0,False
+2023-12-19 00:00:00+09:00,5469.0,5470.0,5380.0,5419.0,5379.265625,6087300,0.0,0.0,False
+2023-12-20 00:00:00+09:00,5473.0,5698.0,5473.0,5640.0,5598.64501953125,8898600,0.0,0.0,False
+2023-12-21 00:00:00+09:00,5585.0,5660.0,5575.0,5615.0,5573.828125,5338600,0.0,0.0,False
+2023-12-22 00:00:00+09:00,5680.0,5798.0,5680.0,5781.0,5738.611328125,7449600,0.0,0.0,False
+2023-12-25 00:00:00+09:00,5864.0,5872.0,5736.0,5750.0,5707.83837890625,3080900,0.0,0.0,False
+2023-12-26 00:00:00+09:00,5730.0,5790.0,5728.0,5767.0,5724.7138671875,2873300,0.0,0.0,False
+2023-12-27 00:00:00+09:00,5824.0,5837.0,5771.0,5812.0,5769.3837890625,4551400,0.0,0.0,False
+2023-12-28 00:00:00+09:00,5811.0,5935.0,5808.0,5915.0,5871.62841796875,3942700,0.0,0.0,False
+2023-12-29 00:00:00+09:00,5875.0,5917.0,5835.0,5917.0,5873.61376953125,5402900,0.0,0.0,False
+2024-01-04 00:00:00+09:00,5640.0,5779.0,5608.0,5725.0,5683.02197265625,8867500,0.0,0.0,False
+2024-01-05 00:00:00+09:00,5500.0,5655.0,5500.0,5637.0,5595.6669921875,8610500,0.0,0.0,False
+2024-01-09 00:00:00+09:00,5660.0,5692.0,5552.0,5552.0,5511.2900390625,11296100,0.0,0.0,False
+2024-01-10 00:00:00+09:00,5463.0,5593.0,5378.0,5552.0,5511.2900390625,13042800,0.0,0.0,False
+2024-01-11 00:00:00+09:00,5598.0,5630.0,5515.0,5606.0,5564.89453125,10128100,0.0,0.0,False
+2024-01-12 00:00:00+09:00,5730.0,5757.0,5633.0,5741.0,5698.904296875,10246300,0.0,0.0,False
+2024-01-15 00:00:00+09:00,5770.0,5917.0,5768.0,5873.0,5829.9365234375,2695200,0.0,0.0,False
+2024-01-16 00:00:00+09:00,5949.0,5977.0,5872.0,5895.0,5851.775390625,6098300,0.0,0.0,False
+2024-01-17 00:00:00+09:00,5797.0,5886.0,5700.0,5700.0,5658.205078125,12064300,0.0,0.0,False
+2024-01-18 00:00:00+09:00,5643.0,5734.0,5636.0,5676.0,5634.380859375,7168700,0.0,0.0,False
+2024-01-19 00:00:00+09:00,5690.0,5799.0,5688.0,5767.0,5724.7138671875,10139000,0.0,0.0,False
+2024-01-22 00:00:00+09:00,5850.0,5881.0,5814.0,5872.0,5828.94384765625,8778600,0.0,0.0,False
+2024-01-23 00:00:00+09:00,5863.0,5913.0,5808.0,5847.0,5804.12744140625,7132300,0.0,0.0,False
+2024-01-24 00:00:00+09:00,5869.0,5895.0,5813.0,5857.0,5814.0537109375,5497200,0.0,0.0,False
+2024-01-25 00:00:00+09:00,5800.0,5875.0,5791.0,5867.0,5823.98046875,4955900,0.0,0.0,False
+2024-01-26 00:00:00+09:00,5810.0,5818.0,5706.0,5740.0,5697.91162109375,7753100,0.0,0.0,False
+2024-01-29 00:00:00+09:00,5540.0,5753.0,5500.0,5651.0,5609.564453125,10769400,0.0,0.0,False
+2024-01-30 00:00:00+09:00,5737.0,5846.0,5676.0,5822.0,5779.310546875,7690200,0.0,0.0,False
+2024-01-31 00:00:00+09:00,5808.0,5875.0,5752.0,5875.0,5831.921875,7873600,0.0,0.0,False
+2024-02-01 00:00:00+09:00,5832.0,5896.0,5790.0,5810.0,5767.3984375,5626900,0.0,0.0,False
+2024-02-02 00:00:00+09:00,5905.0,6024.0,5867.0,5940.0,5896.4453125,8561000,0.0,0.0,False
+2024-02-05 00:00:00+09:00,6020.0,6020.0,5877.0,5880.0,5836.88525390625,5607500,0.0,0.0,False
+2024-02-06 00:00:00+09:00,5828.0,5839.0,5784.0,5796.0,5753.5009765625,7756900,0.0,0.0,False
+2024-02-07 00:00:00+09:00,5761.0,5828.0,5724.0,5828.0,5785.2666015625,4760700,0.0,0.0,False
+2024-02-08 00:00:00+09:00,5828.0,5922.0,5787.0,5909.0,5865.67236328125,6958900,0.0,0.0,False
+2024-02-09 00:00:00+09:00,5941.0,5976.0,5883.0,5903.0,5859.716796875,6633200,0.0,0.0,False
+2024-02-13 00:00:00+09:00,5946.0,6043.0,5912.0,5990.0,5946.07861328125,8853600,0.0,0.0,False
+2024-02-14 00:00:00+09:00,5990.0,6010.0,5922.0,5948.0,5904.38671875,5997200,0.0,0.0,False
+2024-02-15 00:00:00+09:00,6089.0,6225.0,6071.0,6138.0,6092.99365234375,8118800,0.0,0.0,False
+2024-02-16 00:00:00+09:00,6280.0,6324.0,6133.0,6199.0,6153.54638671875,8783000,0.0,0.0,False
+2024-02-19 00:00:00+09:00,6241.0,6305.0,6125.0,6178.0,6132.7001953125,4856500,0.0,0.0,False
+2024-02-20 00:00:00+09:00,6130.0,6185.0,6085.0,6126.0,6081.08154296875,5223700,0.0,0.0,False
+2024-02-21 00:00:00+09:00,6050.0,6148.0,6030.0,6105.0,6060.2353515625,4876800,0.0,0.0,False
+2024-02-22 00:00:00+09:00,6275.0,6331.0,6226.0,6309.0,6262.73974609375,7934400,0.0,0.0,False
+2024-02-26 00:00:00+09:00,6434.0,6492.0,6388.0,6416.0,6368.955078125,7170600,0.0,0.0,False
+2024-02-27 00:00:00+09:00,6434.0,6484.0,6401.0,6424.0,6376.896484375,4968300,0.0,0.0,False
+2024-02-28 00:00:00+09:00,6380.0,6428.0,6350.0,6356.0,6309.39501953125,6559800,0.0,0.0,False
+2024-02-29 00:00:00+09:00,6345.0,6414.0,6302.0,6387.0,6340.16748046875,6843100,0.0,0.0,False
+2024-03-01 00:00:00+09:00,6430.0,6605.0,6405.0,6584.0,6535.72314453125,6145100,0.0,0.0,False
+2024-03-04 00:00:00+09:00,6736.0,6752.0,6647.0,6673.0,6624.07080078125,6813100,0.0,0.0,False
+2024-03-05 00:00:00+09:00,6623.0,6664.0,6556.0,6588.0,6539.69384765625,6904300,0.0,0.0,False
+2024-03-06 00:00:00+09:00,6540.0,6633.0,6488.0,6585.0,6536.7158203125,5974500,0.0,0.0,False
+2024-03-07 00:00:00+09:00,6657.0,6702.0,6455.0,6457.0,6409.654296875,5827800,0.0,0.0,False
+2024-03-08 00:00:00+09:00,6500.0,6657.0,6491.0,6572.0,6523.81103515625,10671600,0.0,0.0,False
+2024-03-11 00:00:00+09:00,6400.0,6426.0,6291.0,6384.0,6337.189453125,6833100,0.0,0.0,False
+2024-03-12 00:00:00+09:00,6261.0,6456.0,6239.0,6443.0,6395.7568359375,6877800,0.0,0.0,False
+2024-03-13 00:00:00+09:00,6543.0,6567.0,6422.0,6514.0,6466.236328125,6256600,0.0,0.0,False
+2024-03-14 00:00:00+09:00,6456.0,6474.0,6344.0,6440.0,6392.779296875,5120000,0.0,0.0,False
+2024-03-15 00:00:00+09:00,6399.0,6482.0,6380.0,6469.0,6421.56640625,6441200,0.0,0.0,False
+2024-03-18 00:00:00+09:00,6500.0,6644.0,6462.0,6639.0,6590.31982421875,5634100,0.0,0.0,False
+2024-03-19 00:00:00+09:00,6655.0,6694.0,6541.0,6694.0,6644.91650390625,6104000,0.0,0.0,False
+2024-03-21 00:00:00+09:00,6845.0,6926.0,6803.0,6868.0,6817.640625,8183400,0.0,0.0,False
+2024-03-22 00:00:00+09:00,6875.0,6904.0,6791.0,6874.0,6823.5966796875,6719600,0.0,0.0,False
+2024-03-25 00:00:00+09:00,6884.0,6890.0,6750.0,6750.0,6700.505859375,4606600,0.0,0.0,False
+2024-03-26 00:00:00+09:00,6755.0,6890.0,6754.0,6848.0,6797.78759765625,5653100,0.0,0.0,False
+2024-03-27 00:00:00+09:00,6822.0,6857.0,6771.0,6819.0,6769.0,6236400,0.0,0.0,False
+2024-03-28 00:00:00+09:00,6687.0,6725.0,6597.0,6606.0,6606.0,8861600,50.0,0.0,False
+2024-03-29 00:00:00+09:00,6600.0,6615.0,6503.0,6598.0,6598.0,3865900,0.0,0.0,False
+2024-04-01 00:00:00+09:00,6601.0,6616.0,6352.0,6352.0,6352.0,7067800,0.0,0.0,False
+2024-04-02 00:00:00+09:00,6400.0,6452.0,6360.0,6367.0,6367.0,6510400,0.0,0.0,False
+2024-04-03 00:00:00+09:00,6300.0,6383.0,6232.0,6294.0,6294.0,7831200,0.0,0.0,False
+2024-04-04 00:00:00+09:00,6450.0,6489.0,6366.0,6366.0,6366.0,6896300,0.0,0.0,False
+2024-04-05 00:00:00+09:00,6240.0,6270.0,6140.0,6168.0,6168.0,6016500,0.0,0.0,False
+2024-04-08 00:00:00+09:00,6230.0,6264.0,6167.0,6192.0,6192.0,5355700,0.0,0.0,False
+2024-04-09 00:00:00+09:00,6301.0,6467.0,6297.0,6467.0,6467.0,9376700,0.0,0.0,False
+2024-04-10 00:00:00+09:00,6495.0,6578.0,6435.0,6519.0,6519.0,7127700,0.0,0.0,False
+2024-04-11 00:00:00+09:00,6459.0,6555.0,6423.0,6540.0,6540.0,4635600,0.0,0.0,False
+2024-04-12 00:00:00+09:00,6640.0,6640.0,6520.0,6532.0,6532.0,5793800,0.0,0.0,False
+2024-04-15 00:00:00+09:00,6453.0,6564.0,6432.0,6543.0,6543.0,3598900,0.0,0.0,False
+2024-04-16 00:00:00+09:00,6410.0,6434.0,6297.0,6320.0,6320.0,5612700,0.0,0.0,False
+2024-04-17 00:00:00+09:00,6358.0,6483.0,6326.0,6362.0,6362.0,4979100,0.0,0.0,False
+2024-04-18 00:00:00+09:00,6300.0,6414.0,6288.0,6399.0,6399.0,4211100,0.0,0.0,False
+2024-04-19 00:00:00+09:00,6254.0,6269.0,6015.0,6129.0,6129.0,9262200,0.0,0.0,False
+2024-04-22 00:00:00+09:00,6045.0,6175.0,6029.0,6116.0,6116.0,5466900,0.0,0.0,False
+2024-04-23 00:00:00+09:00,6215.0,6243.0,6152.0,6208.0,6208.0,4632800,0.0,0.0,False
+2024-04-24 00:00:00+09:00,6408.0,6492.0,6334.0,6482.0,6482.0,7681500,0.0,0.0,False
+2024-04-25 00:00:00+09:00,6390.0,6427.0,6269.0,6308.0,6308.0,5716200,0.0,0.0,False
+2024-04-26 00:00:00+09:00,5875.0,5998.0,5782.0,5906.0,5906.0,17696700,0.0,0.0,False
+2024-04-30 00:00:00+09:00,6030.0,6210.0,5982.0,6195.0,6195.0,11503900,0.0,0.0,False
+2024-05-01 00:00:00+09:00,6175.0,6221.0,6045.0,6074.0,6074.0,5801300,0.0,0.0,False
+2024-05-02 00:00:00+09:00,5950.0,6039.0,5928.0,5989.0,5989.0,6033900,0.0,0.0,False
+2024-05-07 00:00:00+09:00,5994.0,6029.0,5855.0,5903.0,5903.0,9506400,0.0,0.0,False
+2024-05-08 00:00:00+09:00,5863.0,5917.0,5750.0,5754.0,5754.0,10651600,0.0,0.0,False
+2024-05-09 00:00:00+09:00,5800.0,5852.0,5778.0,5795.0,5795.0,6676200,0.0,0.0,False
+2024-05-10 00:00:00+09:00,5864.0,5865.0,5757.0,5801.0,5801.0,6398100,0.0,0.0,False
+2024-05-13 00:00:00+09:00,5828.0,5830.0,5770.0,5813.0,5813.0,4561600,0.0,0.0,False
+2024-05-14 00:00:00+09:00,5850.0,5885.0,5770.0,5800.0,5800.0,5566000,0.0,0.0,False
+2024-05-15 00:00:00+09:00,5860.0,5935.0,5814.0,5860.0,5860.0,7615900,0.0,0.0,False
+2024-05-16 00:00:00+09:00,5939.0,5975.0,5871.0,5930.0,5930.0,5780500,0.0,0.0,False
+2024-05-17 00:00:00+09:00,5875.0,5915.0,5796.0,5840.0,5840.0,5985000,0.0,0.0,False
+2024-05-20 00:00:00+09:00,5929.0,6182.0,5907.0,6083.0,6083.0,11356700,0.0,0.0,False
+2024-05-21 00:00:00+09:00,6090.0,6125.0,5970.0,5970.0,5970.0,5507700,0.0,0.0,False
+2024-05-22 00:00:00+09:00,5910.0,5924.0,5828.0,5832.0,5832.0,6534300,0.0,0.0,False
+2024-05-23 00:00:00+09:00,5911.0,5972.0,5845.0,5952.0,5952.0,7479200,0.0,0.0,False
+2024-05-24 00:00:00+09:00,5840.0,5950.0,5824.0,5914.0,5914.0,4763500,0.0,0.0,False
+2024-05-27 00:00:00+09:00,5902.0,5955.0,5881.0,5949.0,5949.0,3852800,0.0,0.0,False
+2024-05-28 00:00:00+09:00,5992.0,6014.0,5960.0,5979.0,5979.0,3401100,0.0,0.0,False
+2024-05-29 00:00:00+09:00,6005.0,6031.0,5874.0,5889.0,5889.0,4613000,0.0,0.0,False
+2024-05-30 00:00:00+09:00,5800.0,5844.0,5733.0,5734.0,5734.0,8394400,0.0,0.0,False
+2024-05-31 00:00:00+09:00,5789.0,5863.0,5751.0,5855.0,5855.0,11936400,0.0,0.0,False
+2024-06-03 00:00:00+09:00,5949.0,6000.0,5911.0,5953.0,5953.0,4935300,0.0,0.0,False
+2024-06-04 00:00:00+09:00,5889.0,5962.0,5868.0,5947.0,5947.0,4539300,0.0,0.0,False
+2024-06-05 00:00:00+09:00,5995.0,6007.0,5915.0,5946.0,5946.0,4675200,0.0,0.0,False
+2024-06-06 00:00:00+09:00,6038.0,6112.0,6005.0,6060.0,6060.0,5888600,0.0,0.0,False
+2024-06-07 00:00:00+09:00,6025.0,6124.0,6022.0,6111.0,6111.0,3976800,0.0,0.0,False
+2024-06-10 00:00:00+09:00,6110.0,6229.0,6096.0,6206.0,6206.0,5541100,0.0,0.0,False
+2024-06-11 00:00:00+09:00,6122.0,6290.0,6120.0,6193.0,6193.0,4497600,0.0,0.0,False
+2024-06-12 00:00:00+09:00,6093.0,6183.0,6066.0,6168.0,6168.0,5248200,0.0,0.0,False
+2024-06-13 00:00:00+09:00,6300.0,6323.0,6193.0,6214.0,6214.0,6279700,0.0,0.0,False
+2024-06-14 00:00:00+09:00,6161.0,6210.0,6116.0,6145.0,6145.0,8842500,0.0,0.0,False
+2024-06-17 00:00:00+09:00,6091.0,6099.0,5940.0,5943.0,5943.0,5970800,0.0,0.0,False
+2024-06-18 00:00:00+09:00,6061.0,6114.0,6044.0,6093.0,6093.0,4402400,0.0,0.0,False
+2024-06-19 00:00:00+09:00,6150.0,6160.0,6080.0,6105.0,6105.0,4113100,0.0,0.0,False
+2024-06-20 00:00:00+09:00,6090.0,6193.0,6057.0,6184.0,6184.0,4265800,0.0,0.0,False
+2024-06-21 00:00:00+09:00,6120.0,6181.0,6073.0,6077.0,6077.0,8084100,0.0,0.0,False
+2024-06-24 00:00:00+09:00,6022.0,6071.0,5978.0,6019.0,6019.0,5179600,0.0,0.0,False
+2024-06-25 00:00:00+09:00,6012.0,6149.0,5999.0,6125.0,6125.0,4399900,0.0,0.0,False
+2024-06-26 00:00:00+09:00,6199.0,6227.0,6115.0,6217.0,6217.0,5060000,0.0,0.0,False
+2024-06-27 00:00:00+09:00,6217.0,6249.0,6164.0,6199.0,6199.0,3977100,0.0,0.0,False
+2024-06-28 00:00:00+09:00,6240.0,6280.0,6203.0,6238.0,6238.0,4966900,0.0,0.0,False
+2024-07-01 00:00:00+09:00,6307.0,6332.0,6166.0,6238.0,6238.0,4159400,0.0,0.0,False
+2024-07-02 00:00:00+09:00,6234.0,6300.0,6181.0,6300.0,6300.0,4784900,0.0,0.0,False
+2024-07-03 00:00:00+09:00,6343.0,6495.0,6328.0,6440.0,6440.0,7199000,0.0,0.0,False
+2024-07-04 00:00:00+09:00,6476.0,6514.0,6441.0,6470.0,6470.0,4051400,0.0,0.0,False
+2024-07-05 00:00:00+09:00,6470.0,6489.0,6411.0,6444.0,6444.0,3756600,0.0,0.0,False
+2024-07-08 00:00:00+09:00,6495.0,6563.0,6445.0,6446.0,6446.0,5459600,0.0,0.0,False
+2024-07-09 00:00:00+09:00,6546.0,6644.0,6486.0,6618.0,6618.0,6640200,0.0,0.0,False
+2024-07-10 00:00:00+09:00,6643.0,6716.0,6594.0,6716.0,6716.0,5761200,0.0,0.0,False
+2024-07-11 00:00:00+09:00,6816.0,6817.0,6691.0,6715.0,6715.0,5572200,0.0,0.0,False
+2024-07-12 00:00:00+09:00,6665.0,6702.0,6565.0,6621.0,6621.0,6669500,0.0,0.0,False
+2024-07-16 00:00:00+09:00,6697.0,6725.0,6632.0,6707.0,6707.0,3384600,0.0,0.0,False
+2024-07-17 00:00:00+09:00,6750.0,6840.0,6729.0,6817.0,6817.0,5607800,0.0,0.0,False
+2024-07-18 00:00:00+09:00,6617.0,6725.0,6558.0,6702.0,6702.0,6095700,0.0,0.0,False
+2024-07-19 00:00:00+09:00,6650.0,6767.0,6610.0,6733.0,6733.0,4408600,0.0,0.0,False
+2024-07-22 00:00:00+09:00,6690.0,6702.0,6571.0,6588.0,6588.0,3660400,0.0,0.0,False
+2024-07-23 00:00:00+09:00,6688.0,6713.0,6607.0,6607.0,6607.0,3102700,0.0,0.0,False
+2024-07-24 00:00:00+09:00,6507.0,6629.0,6455.0,6458.0,6458.0,3717400,0.0,0.0,False
+2024-07-25 00:00:00+09:00,6281.0,6329.0,6220.0,6230.0,6230.0,5948800,0.0,0.0,False
+2024-07-26 00:00:00+09:00,6265.0,6415.0,6212.0,6304.0,6304.0,6127500,0.0,0.0,False
+2024-07-29 00:00:00+09:00,6750.0,6874.0,6651.0,6844.0,6844.0,11262700,0.0,0.0,False
+2024-07-30 00:00:00+09:00,6800.0,6811.0,6630.0,6750.0,6750.0,6041700,0.0,0.0,False
+2024-07-31 00:00:00+09:00,6661.0,6748.0,6573.0,6748.0,6748.0,6601900,0.0,0.0,False
+2024-08-01 00:00:00+09:00,6551.0,6585.0,6407.0,6486.0,6486.0,7002600,0.0,0.0,False
+2024-08-02 00:00:00+09:00,6161.0,6208.0,5921.0,5921.0,5921.0,9587700,0.0,0.0,False
+2024-08-05 00:00:00+09:00,5501.0,5755.0,5013.0,5245.0,5245.0,13870600,0.0,0.0,False
+2024-08-06 00:00:00+09:00,5645.0,6014.0,5600.0,5950.0,5950.0,12597700,0.0,0.0,False
+2024-08-07 00:00:00+09:00,5874.0,6157.0,5809.0,5959.0,5959.0,9673100,0.0,0.0,False
+2024-08-08 00:00:00+09:00,5859.0,6066.0,5762.0,5945.0,5945.0,7700300,0.0,0.0,False
+2024-08-09 00:00:00+09:00,6091.0,6096.0,5830.0,5947.0,5947.0,8710900,0.0,0.0,False
+2024-08-13 00:00:00+09:00,6047.0,6205.0,5972.0,6195.0,6195.0,6778100,0.0,0.0,False
+2024-08-14 00:00:00+09:00,6179.0,6183.0,6040.0,6158.0,6158.0,6650900,0.0,0.0,False
+2024-08-15 00:00:00+09:00,6122.0,6135.0,6050.0,6067.0,6067.0,5068200,0.0,0.0,False
+2024-08-16 00:00:00+09:00,6180.0,6382.0,6172.0,6379.0,6379.0,5935700,0.0,0.0,False
+2024-08-19 00:00:00+09:00,6325.0,6397.0,6155.0,6178.0,6178.0,4733500,0.0,0.0,False
+2024-08-20 00:00:00+09:00,6256.0,6285.0,6188.0,6233.0,6233.0,4570300,0.0,0.0,False
+2024-08-21 00:00:00+09:00,6154.0,6183.0,6094.0,6108.0,6108.0,6968400,0.0,0.0,False
+2024-08-22 00:00:00+09:00,6143.0,6328.0,6125.0,6276.0,6276.0,7525300,0.0,0.0,False
+2024-08-23 00:00:00+09:00,6255.0,6413.0,6248.0,6392.0,6392.0,5269100,0.0,0.0,False
+2024-08-26 00:00:00+09:00,6492.0,6540.0,6399.0,6470.0,6470.0,5992700,0.0,0.0,False
+2024-08-27 00:00:00+09:00,6455.0,6470.0,6372.0,6454.0,6454.0,3139900,0.0,0.0,False
+2024-08-28 00:00:00+09:00,6447.0,6461.0,6374.0,6447.0,6447.0,2870200,0.0,0.0,False
+2024-08-29 00:00:00+09:00,6401.0,6486.0,6364.0,6444.0,6444.0,4362600,0.0,0.0,False
+2024-08-30 00:00:00+09:00,6468.0,6468.0,6386.0,6422.0,6422.0,6700000,0.0,0.0,False
+2024-09-02 00:00:00+09:00,6480.0,6518.0,6375.0,6400.0,6400.0,4032900,0.0,0.0,False
+2024-09-03 00:00:00+09:00,6390.0,6454.0,6340.0,6373.0,6373.0,4559200,0.0,0.0,False
+2024-09-04 00:00:00+09:00,5973.0,6030.0,5815.0,5832.0,5832.0,12107700,0.0,0.0,False
+2024-09-05 00:00:00+09:00,5742.0,5880.0,5718.0,5786.0,5786.0,6540900,0.0,0.0,False
+2024-09-06 00:00:00+09:00,5801.0,5845.0,5726.0,5734.0,5734.0,5835800,0.0,0.0,False
+2024-09-09 00:00:00+09:00,5500.0,5654.0,5446.0,5607.0,5607.0,7602900,0.0,0.0,False
+2024-09-10 00:00:00+09:00,5627.0,5699.0,5558.0,5573.0,5573.0,5575200,0.0,0.0,False
+2024-09-11 00:00:00+09:00,5590.0,5680.0,5481.0,5504.0,5504.0,6902100,0.0,0.0,False
+2024-09-12 00:00:00+09:00,5725.0,5794.0,5675.0,5765.0,5765.0,6576700,0.0,0.0,False
+2024-09-13 00:00:00+09:00,5792.0,5800.0,5680.0,5706.0,5706.0,6724400,0.0,0.0,False
+2024-09-17 00:00:00+09:00,5708.0,5744.0,5552.0,5638.0,5638.0,5309700,0.0,0.0,False
+2024-09-18 00:00:00+09:00,5720.0,5748.0,5545.0,5615.0,5615.0,4316900,0.0,0.0,False
+2024-09-19 00:00:00+09:00,5773.0,5879.0,5750.0,5750.0,5750.0,8641300,0.0,0.0,False
+2024-09-20 00:00:00+09:00,5916.0,5979.0,5823.0,5862.0,5862.0,10802700,0.0,0.0,False

tests/data/4063-T-1d-bad-div.csv

@@ -0,0 +1,668 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-01-04 00:00:00+09:00,4050.0,4134.0,4022.0,4131.0,3888.69091796875,5385000,0.0,0.0
+2022-01-05 00:00:00+09:00,4100.0,4118.0,4066.0,4080.0,3840.68212890625,4258500,0.0,0.0
+2022-01-06 00:00:00+09:00,4060.0,4067.0,3952.0,3952.0,3720.1904296875,5690500,0.0,0.0
+2022-01-07 00:00:00+09:00,4014.0,4024.0,3924.0,3967.0,3734.310302734375,4223500,0.0,0.0
+2022-01-11 00:00:00+09:00,3957.0,3986.0,3868.0,3877.0,3649.58935546875,4631000,0.0,0.0
+2022-01-12 00:00:00+09:00,3915.0,4023.0,3915.0,4023.0,3787.025634765625,5260000,0.0,0.0
+2022-01-13 00:00:00+09:00,4016.0,4067.0,3970.0,3987.0,3753.13720703125,4169000,0.0,0.0
+2022-01-14 00:00:00+09:00,3920.0,3928.0,3831.0,3880.0,3652.413330078125,7665500,0.0,0.0
+2022-01-17 00:00:00+09:00,3956.0,3956.0,3874.0,3893.0,3664.65087890625,3983500,0.0,0.0
+2022-01-18 00:00:00+09:00,3918.0,3926.0,3852.0,3864.0,3637.351806640625,3521500,0.0,0.0
+2022-01-19 00:00:00+09:00,3796.0,3811.0,3742.0,3766.0,3545.100341796875,7258000,0.0,0.0
+2022-01-20 00:00:00+09:00,3757.0,3833.0,3731.0,3820.0,3595.932861328125,4571000,0.0,0.0
+2022-01-21 00:00:00+09:00,3741.0,3755.0,3673.0,3741.0,3521.566650390625,4825500,0.0,0.0
+2022-01-24 00:00:00+09:00,3710.0,3748.0,3692.0,3748.0,3528.15625,3957000,0.0,0.0
+2022-01-25 00:00:00+09:00,3735.0,3739.0,3592.0,3627.0,3414.25341796875,6186500,0.0,0.0
+2022-01-26 00:00:00+09:00,3627.0,3645.0,3566.0,3616.0,3403.89892578125,3727000,0.0,0.0
+2022-01-27 00:00:00+09:00,3649.0,3672.0,3508.0,3530.0,3322.943359375,6506500,0.0,0.0
+2022-01-28 00:00:00+09:00,3759.0,3811.0,3664.0,3799.0,3576.164794921875,13078000,0.0,0.0
+2022-01-31 00:00:00+09:00,3798.0,3833.0,3733.0,3808.0,3584.63671875,6209500,0.0,0.0
+2022-02-01 00:00:00+09:00,3933.0,3933.0,3816.0,3822.0,3597.8154296875,5007000,0.0,0.0
+2022-02-02 00:00:00+09:00,3920.0,4000.0,3884.0,3992.0,3757.843505859375,7851000,0.0,0.0
+2022-02-03 00:00:00+09:00,3980.0,3980.0,3855.0,3859.0,3632.64501953125,5502500,0.0,0.0
+2022-02-04 00:00:00+09:00,3843.0,3928.0,3837.0,3922.0,3691.949951171875,4302000,0.0,0.0
+2022-02-07 00:00:00+09:00,3918.0,3926.0,3750.0,3794.0,3571.4580078125,7015000,0.0,0.0
+2022-02-08 00:00:00+09:00,3808.0,3815.0,3772.0,3786.0,3563.927001953125,5382500,0.0,0.0
+2022-02-09 00:00:00+09:00,3814.0,3815.0,3768.0,3804.0,3580.87158203125,6519500,0.0,0.0
+2022-02-10 00:00:00+09:00,3876.0,3891.0,3798.0,3823.0,3598.7568359375,5744000,0.0,0.0
+2022-02-14 00:00:00+09:00,3728.0,3789.0,3721.0,3752.0,3531.92138671875,5816500,0.0,0.0
+2022-02-15 00:00:00+09:00,3724.0,3739.0,3600.0,3600.0,3388.837158203125,7741000,0.0,0.0
+2022-02-16 00:00:00+09:00,3717.0,3717.0,3681.0,3707.0,3489.560546875,5190000,0.0,0.0
+2022-02-17 00:00:00+09:00,3698.0,3699.0,3627.0,3649.0,3434.962890625,4427500,0.0,0.0
+2022-02-18 00:00:00+09:00,3583.0,3627.0,3532.0,3605.0,3393.5439453125,5425500,0.0,0.0
+2022-02-21 00:00:00+09:00,3506.0,3521.0,3452.0,3502.0,3296.585693359375,6461000,0.0,0.0
+2022-02-22 00:00:00+09:00,3439.0,3465.0,3412.0,3435.0,3233.515380859375,5285000,0.0,0.0
+2022-02-24 00:00:00+09:00,3420.0,3450.0,3388.0,3446.0,3243.870361328125,7137500,0.0,0.0
+2022-02-25 00:00:00+09:00,3472.0,3516.0,3440.0,3511.0,3305.0576171875,6668500,0.0,0.0
+2022-02-28 00:00:00+09:00,3505.0,3543.0,3473.0,3534.0,3326.70849609375,5559000,0.0,0.0
+2022-03-01 00:00:00+09:00,3694.0,3707.0,3597.0,3600.0,3388.837158203125,5473000,0.0,0.0
+2022-03-02 00:00:00+09:00,3541.0,3587.0,3515.0,3560.0,3351.18359375,5292000,0.0,0.0
+2022-03-03 00:00:00+09:00,3587.0,3609.0,3503.0,3539.0,3331.415283203125,5142000,0.0,0.0
+2022-03-04 00:00:00+09:00,3501.0,3505.0,3386.0,3426.0,3225.04345703125,8515500,0.0,0.0
+2022-03-07 00:00:00+09:00,3287.0,3332.0,3198.0,3209.0,3020.77197265625,9252500,0.0,0.0
+2022-03-08 00:00:00+09:00,3180.0,3267.0,3172.0,3236.0,3046.188232421875,9005500,0.0,0.0
+2022-03-09 00:00:00+09:00,3242.0,3278.0,3224.0,3235.0,3045.24658203125,7363500,0.0,0.0
+2022-03-10 00:00:00+09:00,3420.0,3558.0,3400.0,3550.0,3341.770263671875,14138500,0.0,0.0
+2022-03-11 00:00:00+09:00,3550.0,3550.0,3421.0,3446.0,3243.870361328125,12986000,0.0,0.0
+2022-03-14 00:00:00+09:00,3481.0,3543.0,3458.0,3474.0,3270.227783203125,4518500,0.0,0.0
+2022-03-15 00:00:00+09:00,3506.0,3575.0,3503.0,3518.0,3311.64697265625,5193500,0.0,0.0
+2022-03-16 00:00:00+09:00,3600.0,3607.0,3542.0,3542.0,3334.2392578125,7232000,0.0,0.0
+2022-03-17 00:00:00+09:00,3658.0,3681.0,3602.0,3634.0,3420.843017578125,6192000,0.0,0.0
+2022-03-18 00:00:00+09:00,3632.0,3666.0,3607.0,3664.0,3449.083251953125,12821000,0.0,0.0
+2022-03-22 00:00:00+09:00,3656.0,3700.0,3622.0,3681.0,3465.0859375,7984500,0.0,0.0
+2022-03-23 00:00:00+09:00,3760.0,3830.0,3740.0,3803.0,3579.929931640625,6757500,0.0,0.0
+2022-03-24 00:00:00+09:00,3740.0,3808.0,3708.0,3806.0,3582.754150390625,4933500,0.0,0.0
+2022-03-25 00:00:00+09:00,3836.0,3868.0,3806.0,3838.0,3612.876953125,4159000,0.0,0.0
+2022-03-28 00:00:00+09:00,3758.0,3773.0,3714.0,3750.0,3530.038818359375,6129500,0.0,0.0
+2022-03-29 00:00:00+09:00,3794.0,3806.0,3753.0,3799.0,3576.164794921875,5734500,0.0,0.0
+2022-03-30 00:00:00+09:00,3804.0,3806.0,3717.0,3761.0,3587.611328125,5972500,50.0,0.0
+2022-03-31 00:00:00+09:00,3738.0,3788.0,3724.0,3758.0,3584.749755859375,5424000,0.0,0.0
+2022-04-01 00:00:00+09:00,3735.0,3788.0,3729.0,3753.0,3579.980224609375,4491000,0.0,0.0
+2022-04-04 00:00:00+09:00,3776.0,3782.0,3718.0,3747.0,3574.2568359375,3752500,0.0,0.0
+2022-04-05 00:00:00+09:00,3789.0,3795.0,3695.0,3703.0,3532.285400390625,4858000,0.0,0.0
+2022-04-06 00:00:00+09:00,3640.0,3687.0,3606.0,3637.0,3469.328125,7730000,0.0,0.0
+2022-04-07 00:00:00+09:00,3560.0,3591.0,3536.0,3548.0,3384.43115234375,8193500,0.0,0.0
+2022-04-08 00:00:00+09:00,3595.0,3597.0,3508.0,3535.0,3372.0302734375,7222500,0.0,0.0
+2022-04-11 00:00:00+09:00,3549.0,3567.0,3524.0,3559.0,3394.924072265625,3717000,0.0,0.0
+2022-04-12 00:00:00+09:00,3563.0,3571.0,3450.0,3452.0,3292.85693359375,5829000,0.0,0.0
+2022-04-13 00:00:00+09:00,3500.0,3504.0,3476.0,3495.0,3333.874267578125,5309500,0.0,0.0
+2022-04-14 00:00:00+09:00,3500.0,3587.0,3500.0,3529.0,3366.30712890625,5486500,0.0,0.0
+2022-04-15 00:00:00+09:00,3480.0,3526.0,3465.0,3498.0,3336.736083984375,3537500,0.0,0.0
+2022-04-18 00:00:00+09:00,3432.0,3454.0,3394.0,3430.0,3271.87109375,3807500,0.0,0.0
+2022-04-19 00:00:00+09:00,3495.0,3514.0,3460.0,3499.0,3337.68994140625,3861500,0.0,0.0
+2022-04-20 00:00:00+09:00,3569.0,3580.0,3509.0,3526.0,3363.445068359375,5435500,0.0,0.0
+2022-04-21 00:00:00+09:00,3534.0,3596.0,3528.0,3585.0,3419.725341796875,4920000,0.0,0.0
+2022-04-22 00:00:00+09:00,3525.0,3557.0,3496.0,3554.0,3390.154296875,4350500,0.0,0.0
+2022-04-25 00:00:00+09:00,3500.0,3550.0,3478.0,3547.0,3383.477294921875,5038000,0.0,0.0
+2022-04-26 00:00:00+09:00,3591.0,3591.0,3539.0,3545.0,3381.5693359375,5845500,0.0,0.0
+2022-04-27 00:00:00+09:00,3526.0,3526.0,3455.0,3493.0,3331.966796875,7365500,0.0,0.0
+2022-04-28 00:00:00+09:00,3553.0,3613.0,3532.0,3597.0,3431.172119140625,8387000,0.0,0.0
+2022-05-02 00:00:00+09:00,3657.0,3689.0,3550.0,3579.0,3414.001953125,7101000,0.0,0.0
+2022-05-06 00:00:00+09:00,3632.0,3675.0,3579.0,3655.0,3486.498291015625,7088500,0.0,0.0
+2022-05-09 00:00:00+09:00,3602.0,3641.0,3593.0,3603.0,3436.8955078125,5021000,0.0,0.0
+2022-05-10 00:00:00+09:00,3565.0,3588.0,3514.0,3571.0,3406.37060546875,5717000,0.0,0.0
+2022-05-11 00:00:00+09:00,3550.0,3602.0,3532.0,3568.0,3403.509033203125,5554000,0.0,0.0
+2022-05-12 00:00:00+09:00,3514.0,3553.0,3491.0,3532.0,3369.168701171875,5500500,0.0,0.0
+2022-05-13 00:00:00+09:00,3538.0,3625.0,3537.0,3599.0,3433.079833984375,6871500,0.0,0.0
+2022-05-16 00:00:00+09:00,3660.0,3667.0,3586.0,3593.0,3427.356201171875,7187500,0.0,0.0
+2022-05-17 00:00:00+09:00,3600.0,3605.0,3576.0,3595.0,3429.264404296875,4602500,0.0,0.0
+2022-05-18 00:00:00+09:00,3632.0,3698.0,3632.0,3656.0,3487.451904296875,7495000,0.0,0.0
+2022-05-19 00:00:00+09:00,3540.0,3576.0,3531.0,3551.0,3387.292724609375,8941500,0.0,0.0
+2022-05-20 00:00:00+09:00,3517.0,3585.0,3512.0,3583.0,3417.8173828125,8683500,0.0,0.0
+2022-05-23 00:00:00+09:00,3646.0,3665.0,3565.0,3583.0,3417.8173828125,5712000,0.0,0.0
+2022-05-24 00:00:00+09:00,3576.0,3581.0,3540.0,3540.0,3376.7998046875,6997500,0.0,0.0
+2022-05-25 00:00:00+09:00,3550.0,3558.0,3529.0,3545.0,3381.5693359375,6704500,0.0,0.0
+2022-05-26 00:00:00+09:00,3498.0,3524.0,3476.0,3496.0,3334.828369140625,8881500,0.0,0.0
+2022-05-27 00:00:00+09:00,3570.0,3577.0,3547.0,3568.0,3403.509033203125,5818500,0.0,0.0
+2022-05-30 00:00:00+09:00,3587.0,3669.0,3578.0,3650.0,3481.728271484375,8034000,0.0,0.0
+2022-05-31 00:00:00+09:00,3644.0,3667.0,3623.0,3667.0,3497.945068359375,22942000,0.0,0.0
+2022-06-01 00:00:00+09:00,3666.0,3716.0,3644.0,3716.0,3544.685791015625,5525000,0.0,0.0
+2022-06-02 00:00:00+09:00,3720.0,3727.0,3688.0,3702.0,3531.33154296875,6125000,0.0,0.0
+2022-06-03 00:00:00+09:00,3729.0,3739.0,3679.0,3687.0,3517.02294921875,5929000,0.0,0.0
+2022-06-06 00:00:00+09:00,3659.0,3695.0,3632.0,3684.0,3514.1611328125,3916000,0.0,0.0
+2022-06-07 00:00:00+09:00,3700.0,3700.0,3665.0,3667.0,3497.945068359375,4437000,0.0,0.0
+2022-06-08 00:00:00+09:00,3720.0,3730.0,3691.0,3711.0,3539.91650390625,5411500,0.0,0.0
+2022-06-09 00:00:00+09:00,3698.0,3701.0,3661.0,3667.0,3497.945068359375,6031500,0.0,0.0
+2022-06-10 00:00:00+09:00,3632.0,3645.0,3610.0,3623.0,3455.9736328125,7472000,0.0,0.0
+2022-06-13 00:00:00+09:00,3520.0,3535.0,3449.0,3449.0,3289.994873046875,11133000,0.0,0.0
+2022-06-14 00:00:00+09:00,3420.0,3469.0,3419.0,3468.0,3308.119140625,6863000,0.0,0.0
+2022-06-15 00:00:00+09:00,3464.0,3476.0,3455.0,3460.0,3300.48779296875,6177000,0.0,0.0
+2022-06-16 00:00:00+09:00,3501.0,3509.0,3425.0,3425.0,3267.1015625,8418000,0.0,0.0
+2022-06-17 00:00:00+09:00,3278.0,3291.0,3241.0,3255.0,3104.938720703125,15500000,0.0,0.0
+2022-06-20 00:00:00+09:00,3271.0,3281.0,3045.0,3047.0,2906.52783203125,13146000,0.0,0.0
+2022-06-21 00:00:00+09:00,3121.0,3134.0,3047.0,3097.0,2954.22265625,7706500,0.0,0.0
+2022-06-22 00:00:00+09:00,3167.0,3169.0,3027.0,3030.0,2890.311767578125,7630000,0.0,0.0
+2022-06-23 00:00:00+09:00,2999.0,3003.0,2872.0,2874.0,2741.50341796875,15262000,0.0,0.0
+2022-06-24 00:00:00+09:00,2900.0,3017.0,2882.0,2998.0,2859.787109375,16497000,0.0,0.0
+2022-06-27 00:00:00+09:00,3089.0,3155.0,3082.0,3140.0,2995.240478515625,10088000,0.0,0.0
+2022-06-28 00:00:00+09:00,3081.0,3131.0,3052.0,3125.0,2980.931884765625,8591500,0.0,0.0
+2022-06-29 00:00:00+09:00,3088.0,3124.0,3073.0,3122.0,2978.0703125,9900500,0.0,0.0
+2022-06-30 00:00:00+09:00,3060.0,3093.0,3050.0,3060.0,2918.9287109375,10576000,0.0,0.0
+2022-07-01 00:00:00+09:00,3099.0,3110.0,3058.0,3082.0,2939.914306640625,9179000,0.0,0.0
+2022-07-04 00:00:00+09:00,3109.0,3142.0,3105.0,3142.0,2997.1484375,6224000,0.0,0.0
+2022-07-05 00:00:00+09:00,3159.0,3194.0,3137.0,3161.0,3015.272216796875,5830500,0.0,0.0
+2022-07-06 00:00:00+09:00,3150.0,3178.0,3140.0,3152.0,3006.687255859375,6535500,0.0,0.0
+2022-07-07 00:00:00+09:00,3120.0,3215.0,3120.0,3205.0,3057.243896484375,7487500,0.0,0.0
+2022-07-08 00:00:00+09:00,3230.0,3256.0,3188.0,3196.0,3048.65869140625,8619000,0.0,0.0
+2022-07-11 00:00:00+09:00,3256.0,3277.0,3220.0,3235.0,3085.86083984375,4135000,0.0,0.0
+2022-07-12 00:00:00+09:00,3206.0,3209.0,3146.0,3151.0,3005.733642578125,4858000,0.0,0.0
+2022-07-13 00:00:00+09:00,3171.0,3204.0,3167.0,3193.0,3045.79736328125,4349500,0.0,0.0
+2022-07-14 00:00:00+09:00,3160.0,3207.0,3160.0,3203.0,3055.336181640625,3735000,0.0,0.0
+2022-07-15 00:00:00+09:00,3190.0,3224.0,3183.0,3204.0,3056.2900390625,3204500,0.0,0.0
+2022-07-19 00:00:00+09:00,3201.0,3256.0,3201.0,3252.0,3102.0771484375,3715000,0.0,0.0
+2022-07-20 00:00:00+09:00,3335.0,3378.0,3334.0,3372.0,3216.545166015625,5710500,0.0,0.0
+2022-07-21 00:00:00+09:00,3333.0,3366.0,3326.0,3351.0,3196.51318359375,6702500,0.0,0.0
+2022-07-22 00:00:00+09:00,3363.0,3363.0,3301.0,3330.0,3176.481201171875,7392000,0.0,0.0
+2022-07-25 00:00:00+09:00,3260.0,3264.0,3228.0,3229.0,3080.137451171875,6264000,0.0,0.0
+2022-07-26 00:00:00+09:00,3245.0,3257.0,3226.0,3231.0,3082.04541015625,4613500,0.0,0.0
+2022-07-27 00:00:00+09:00,3210.0,3286.0,3198.0,3267.0,3116.3857421875,6886500,0.0,0.0
+2022-07-28 00:00:00+09:00,3470.0,3512.0,3368.0,3404.0,3247.06982421875,16614000,0.0,0.0
+2022-07-29 00:00:00+09:00,3403.0,3427.0,3370.0,3392.0,3235.62255859375,7804000,0.0,0.0
+2022-08-01 00:00:00+09:00,3401.0,3499.0,3401.0,3489.0,3328.151123046875,7018000,0.0,0.0
+2022-08-02 00:00:00+09:00,3458.0,3465.0,3424.0,3440.0,3281.409912109375,4993500,0.0,0.0
+2022-08-03 00:00:00+09:00,3425.0,3449.0,3407.0,3436.0,3277.5947265625,5123000,0.0,0.0
+2022-08-04 00:00:00+09:00,3449.0,3471.0,3438.0,3460.0,3300.48779296875,4068500,0.0,0.0
+2022-08-05 00:00:00+09:00,3422.0,3459.0,3408.0,3452.0,3292.85693359375,4774000,0.0,0.0
+2022-08-08 00:00:00+09:00,3433.0,3474.0,3427.0,3465.0,3305.257568359375,3761000,0.0,0.0
+2022-08-09 00:00:00+09:00,3466.0,3471.0,3425.0,3438.0,3279.502197265625,4313500,0.0,0.0
+2022-08-10 00:00:00+09:00,3428.0,3437.0,3401.0,3409.0,3251.83935546875,4978000,0.0,0.0
+2022-08-12 00:00:00+09:00,3495.0,3496.0,3456.0,3485.0,3324.335205078125,8382000,0.0,0.0
+2022-08-15 00:00:00+09:00,3512.0,3552.0,3505.0,3544.0,3380.615478515625,5183000,0.0,0.0
+2022-08-16 00:00:00+09:00,3531.0,3561.0,3517.0,3526.0,3363.445068359375,4304500,0.0,0.0
+2022-08-17 00:00:00+09:00,3530.0,3545.0,3513.0,3529.0,3366.30712890625,6341000,0.0,0.0
+2022-08-18 00:00:00+09:00,3476.0,3485.0,3440.0,3456.0,3296.672119140625,8115000,0.0,0.0
+2022-08-19 00:00:00+09:00,3489.0,3502.0,3462.0,3462.0,3302.395751953125,5710000,0.0,0.0
+2022-08-22 00:00:00+09:00,3382.0,3426.0,3372.0,3425.0,3267.1015625,7080000,0.0,0.0
+2022-08-23 00:00:00+09:00,3425.0,3428.0,3387.0,3399.0,3242.300048828125,5552500,0.0,0.0
+2022-08-24 00:00:00+09:00,3409.0,3412.0,3376.0,3378.0,3222.2685546875,6720500,0.0,0.0
+2022-08-25 00:00:00+09:00,3366.0,3389.0,3334.0,3380.0,3224.17626953125,6438000,0.0,0.0
+2022-08-26 00:00:00+09:00,3385.0,3410.0,3383.0,3395.0,3238.48486328125,5813500,0.0,0.0
+2022-08-29 00:00:00+09:00,3262.0,3297.0,3246.0,3287.0,3135.46337890625,8457000,0.0,0.0
+2022-08-30 00:00:00+09:00,3303.0,3306.0,3271.0,3298.0,3145.95654296875,7276000,0.0,0.0
+2022-08-31 00:00:00+09:00,3230.0,3266.0,3225.0,3263.0,3112.5703125,13482000,0.0,0.0
+2022-09-01 00:00:00+09:00,3263.0,3275.0,3219.0,3219.0,3070.598388671875,7553500,0.0,0.0
+2022-09-02 00:00:00+09:00,3222.0,3226.0,3198.0,3214.0,3065.8291015625,5257000,0.0,0.0
+2022-09-05 00:00:00+09:00,3200.0,3254.0,3198.0,3251.0,3101.123291015625,4244000,0.0,0.0
+2022-09-06 00:00:00+09:00,3251.0,3275.0,3237.0,3245.0,3095.39990234375,3553000,0.0,0.0
+2022-09-07 00:00:00+09:00,3245.0,3251.0,3185.0,3197.0,3049.61279296875,8426000,0.0,0.0
+2022-09-08 00:00:00+09:00,3230.0,3287.0,3218.0,3276.0,3124.970458984375,7632500,0.0,0.0
+2022-09-09 00:00:00+09:00,3261.0,3295.0,3256.0,3290.0,3138.325439453125,7866500,0.0,0.0
+2022-09-12 00:00:00+09:00,3354.0,3357.0,3321.0,3343.0,3188.882080078125,4352000,0.0,0.0
+2022-09-13 00:00:00+09:00,3352.0,3358.0,3335.0,3358.0,3203.1904296875,3786000,0.0,0.0
+2022-09-14 00:00:00+09:00,3252.0,3281.0,3229.0,3243.0,3093.4921875,8218500,0.0,0.0
+2022-09-15 00:00:00+09:00,3248.0,3252.0,3233.0,3237.0,3087.7685546875,5311000,0.0,0.0
+2022-09-16 00:00:00+09:00,3200.0,3209.0,3179.0,3179.0,3032.442626953125,8996000,0.0,0.0
+2022-09-20 00:00:00+09:00,3200.0,3236.0,3175.0,3175.0,3028.626953125,5705000,0.0,0.0
+2022-09-21 00:00:00+09:00,3175.0,3178.0,3138.0,3142.0,2997.1484375,5023500,0.0,0.0
+2022-09-22 00:00:00+09:00,3103.0,3123.0,3092.0,3114.0,2970.439208984375,5458000,0.0,0.0
+2022-09-26 00:00:00+09:00,3034.0,3034.0,2961.0,2964.0,2827.354736328125,8832000,0.0,0.0
+2022-09-27 00:00:00+09:00,3000.0,3013.0,2976.0,2976.0,2838.801513671875,6016000,0.0,0.0
+2022-09-28 00:00:00+09:00,2961.0,2987.0,2913.0,2939.0,2803.507080078125,8209000,0.0,0.0
+2022-09-29 00:00:00+09:00,2951.0,2954.0,2875.0,2919.0,2827.7255859375,7719500,45.0,0.0
+2022-09-30 00:00:00+09:00,2919.0,2931.0,2837.0,2866.0,2776.3828125,11141000,0.0,0.0
+2022-10-03 00:00:00+09:00,2902.0,2990.0,2889.0,2990.0,2896.50537109375,9900000,0.0,0.0
+2022-10-04 00:00:00+09:00,3082.0,3082.0,3023.0,3033.0,2938.16064453125,8846500,0.0,0.0
+2022-10-05 00:00:00+09:00,3080.0,3115.0,3062.0,3109.0,3011.7841796875,8476500,0.0,0.0
+2022-10-06 00:00:00+09:00,3114.0,3136.0,3098.0,3124.0,3026.315185546875,5565500,0.0,0.0
+2022-10-07 00:00:00+09:00,3090.0,3115.0,3066.0,3091.0,2994.346923828125,6114000,0.0,0.0
+2022-10-11 00:00:00+09:00,3016.0,3044.0,2997.0,3007.0,2912.973388671875,6645000,0.0,0.0
+2022-10-12 00:00:00+09:00,2990.0,3014.0,2958.0,2960.0,2867.443359375,7786500,0.0,0.0
+2022-10-13 00:00:00+09:00,2969.0,3002.0,2964.0,2972.0,2879.068115234375,4634000,0.0,0.0
+2022-10-14 00:00:00+09:00,3032.0,3049.0,3000.0,3032.0,2937.19189453125,7564000,0.0,0.0
+2022-10-17 00:00:00+09:00,2940.0,2954.0,2930.0,2944.0,2851.943603515625,7008500,0.0,0.0
+2022-10-18 00:00:00+09:00,3012.0,3014.0,2965.0,3008.0,2913.9423828125,6357000,0.0,0.0
+2022-10-19 00:00:00+09:00,3028.0,3064.0,3017.0,3032.0,2937.19189453125,5751000,0.0,0.0
+2022-10-20 00:00:00+09:00,2986.0,3002.0,2970.0,2987.0,2893.59912109375,6160000,0.0,0.0
+2022-10-21 00:00:00+09:00,2970.0,2990.0,2970.0,2971.0,2878.099609375,5298000,0.0,0.0
+2022-10-24 00:00:00+09:00,3031.0,3080.0,3028.0,3039.0,2943.973388671875,5615500,0.0,0.0
+2022-10-25 00:00:00+09:00,3058.0,3069.0,3036.0,3044.0,2948.81689453125,6311000,0.0,0.0
+2022-10-26 00:00:00+09:00,3058.0,3106.0,3054.0,3091.0,2994.346923828125,5510500,0.0,0.0
+2022-10-27 00:00:00+09:00,3067.0,3080.0,3059.0,3080.0,2983.691162109375,5645000,0.0,0.0
+2022-10-28 00:00:00+09:00,3138.0,3138.0,3066.0,3071.0,2974.97265625,15176500,0.0,0.0
+2022-10-31 00:00:00+09:00,3115.0,3122.0,3084.0,3108.0,3010.8154296875,5805000,0.0,0.0
+2022-11-01 00:00:00+09:00,3107.0,3125.0,3095.0,3125.0,3027.283935546875,4351500,0.0,0.0
+2022-11-02 00:00:00+09:00,3138.0,3138.0,3086.0,3103.0,3005.971923828125,5194000,0.0,0.0
+2022-11-04 00:00:00+09:00,3072.0,3091.0,3046.0,3091.0,2994.346923828125,6584500,0.0,0.0
+2022-11-07 00:00:00+09:00,3127.0,3156.0,3115.0,3156.0,3057.314453125,5297000,0.0,0.0
+2022-11-08 00:00:00+09:00,3200.0,3202.0,3173.0,3192.0,3092.18896484375,4471500,0.0,0.0
+2022-11-09 00:00:00+09:00,3213.0,3253.0,3208.0,3250.0,3148.375244140625,5779000,0.0,0.0
+2022-11-10 00:00:00+09:00,3239.0,3239.0,3193.0,3199.0,3098.97021484375,6865000,0.0,0.0
+2022-11-11 00:00:00+09:00,3320.0,3409.0,3299.0,3409.0,3302.403564453125,14118000,0.0,0.0
+2022-11-14 00:00:00+09:00,3460.0,3488.0,3426.0,3464.0,3355.683837890625,9779000,0.0,0.0
+2022-11-15 00:00:00+09:00,3461.0,3484.0,3446.0,3467.0,3358.58984375,5291000,0.0,0.0
+2022-11-16 00:00:00+09:00,3490.0,3541.0,3469.0,3537.0,3426.40087890625,9166500,0.0,0.0
+2022-11-17 00:00:00+09:00,3502.0,3515.0,3458.0,3466.0,3357.62109375,7998500,0.0,0.0
+2022-11-18 00:00:00+09:00,3475.0,3488.0,3432.0,3440.0,3332.43408203125,6461000,0.0,0.0
+2022-11-21 00:00:00+09:00,3440.0,3490.0,3438.0,3490.0,3380.87060546875,4555500,0.0,0.0
+2022-11-22 00:00:00+09:00,3494.0,3501.0,3471.0,3499.0,3389.589111328125,6389000,0.0,0.0
+2022-11-24 00:00:00+09:00,3538.0,3562.0,3529.0,3553.0,3441.900634765625,5991000,0.0,0.0
+2022-11-25 00:00:00+09:00,3561.0,3576.0,3554.0,3560.0,3448.681884765625,3771000,0.0,0.0
+2022-11-28 00:00:00+09:00,3552.0,3564.0,3532.0,3532.0,3421.557373046875,4718000,0.0,0.0
+2022-11-29 00:00:00+09:00,3495.0,3512.0,3487.0,3503.0,3393.464111328125,4499000,0.0,0.0
+2022-11-30 00:00:00+09:00,3484.0,3518.0,3477.0,3514.0,3404.120361328125,7454000,0.0,0.0
+2022-12-01 00:00:00+09:00,3570.0,3578.0,3530.0,3570.0,3458.369140625,7244000,0.0,0.0
+2022-12-02 00:00:00+09:00,3542.0,3546.0,3481.0,3503.0,3393.464111328125,7879000,0.0,0.0
+2022-12-05 00:00:00+09:00,3506.0,3508.0,3467.0,3475.0,3366.33984375,4871500,0.0,0.0
+2022-12-06 00:00:00+09:00,3435.0,3482.0,3425.0,3463.0,3354.71484375,3919500,0.0,0.0
+2022-12-07 00:00:00+09:00,3430.0,3439.0,3408.0,3408.0,3301.4345703125,5549000,0.0,0.0
+2022-12-08 00:00:00+09:00,3403.0,3409.0,3368.0,3386.0,3280.122802734375,5129000,0.0,0.0
+2022-12-09 00:00:00+09:00,3380.0,3447.0,3377.0,3435.0,3327.590576171875,5786500,0.0,0.0
+2022-12-12 00:00:00+09:00,3420.0,3435.0,3412.0,3420.0,3313.059814453125,3176000,0.0,0.0
+2022-12-13 00:00:00+09:00,3453.0,3472.0,3445.0,3452.0,3344.05908203125,3824000,0.0,0.0
+2022-12-14 00:00:00+09:00,3494.0,3556.0,3486.0,3556.0,3444.806884765625,6909000,0.0,0.0
+2022-12-15 00:00:00+09:00,3510.0,3552.0,3503.0,3546.0,3435.119873046875,5695000,0.0,0.0
+2022-12-16 00:00:00+09:00,3471.0,3505.0,3460.0,3487.0,3377.964599609375,9524500,0.0,0.0
+2022-12-19 00:00:00+09:00,3444.0,3476.0,3443.0,3447.0,3339.215087890625,4378500,0.0,0.0
+2022-12-20 00:00:00+09:00,3468.0,3490.0,3367.0,3384.0,3278.185302734375,7776000,0.0,0.0
+2022-12-21 00:00:00+09:00,3386.0,3395.0,3328.0,3362.0,3256.873291015625,6319500,0.0,0.0
+2022-12-22 00:00:00+09:00,3389.0,3389.0,3354.0,3379.0,3273.341552734375,5088000,0.0,0.0
+2022-12-23 00:00:00+09:00,3335.0,3344.0,3315.0,3336.0,3231.686279296875,4868000,0.0,0.0
+2022-12-26 00:00:00+09:00,3352.0,3391.0,3346.0,3386.0,3280.122802734375,2487500,0.0,0.0
+2022-12-27 00:00:00+09:00,3400.0,3410.0,3326.0,3326.0,3221.998779296875,3236500,0.0,0.0
+2022-12-28 00:00:00+09:00,3300.0,3326.0,3281.0,3307.0,3203.593017578125,3784500,0.0,0.0
+2022-12-29 00:00:00+09:00,3272.0,3279.0,3238.0,3252.0,3150.31298828125,6196000,0.0,0.0
+2022-12-30 00:00:00+09:00,3285.0,3299.0,3245.0,3245.0,3143.53173828125,4288000,0.0,0.0
+2023-01-04 00:00:00+09:00,3186.0,3197.0,3158.0,3163.0,3064.095703125,5362000,0.0,0.0
+2023-01-05 00:00:00+09:00,3212.0,3237.0,3195.0,3200.0,3099.938720703125,5244000,0.0,0.0
+2023-01-06 00:00:00+09:00,3177.0,3233.0,3162.0,3223.0,3122.2197265625,4748000,0.0,0.0
+2023-01-10 00:00:00+09:00,3346.0,3348.0,3307.0,3332.0,3227.811279296875,7778000,0.0,0.0
+2023-01-11 00:00:00+09:00,3339.0,3345.0,3313.0,3330.0,3225.87353515625,5305500,0.0,0.0
+2023-01-12 00:00:00+09:00,3359.0,3366.0,3321.0,3343.0,3238.46728515625,4104000,0.0,0.0
+2023-01-13 00:00:00+09:00,3321.0,3360.0,3304.0,3325.0,3221.030029296875,5311500,0.0,0.0
+2023-01-16 00:00:00+09:00,3288.0,3297.0,3253.0,3281.0,3178.406005859375,4967500,0.0,0.0
+2023-01-17 00:00:00+09:00,3270.0,3340.0,3265.0,3323.0,3219.0927734375,4316000,0.0,0.0
+2023-01-18 00:00:00+09:00,3354.0,3431.0,3327.0,3392.0,3285.934814453125,5236500,0.0,0.0
+2023-01-19 00:00:00+09:00,3330.0,3372.0,3322.0,3360.0,3254.935546875,5314500,0.0,0.0
+2023-01-20 00:00:00+09:00,3360.0,3364.0,3341.0,3360.0,3254.935546875,3316500,0.0,0.0
+2023-01-23 00:00:00+09:00,3433.0,3442.0,3404.0,3428.0,3320.809326171875,3929500,0.0,0.0
+2023-01-24 00:00:00+09:00,3496.0,3505.0,3473.0,3482.0,3373.120849609375,4481000,0.0,0.0
+2023-01-25 00:00:00+09:00,3468.0,3505.0,3435.0,3495.0,3385.714111328125,4755000,0.0,0.0
+2023-01-26 00:00:00+09:00,3520.0,3542.0,3490.0,3517.0,3407.026611328125,6205500,0.0,0.0
+2023-01-27 00:00:00+09:00,3720.0,3767.0,3625.0,3661.0,3546.523681640625,21879000,0.0,0.0
+2023-01-30 00:00:00+09:00,3741.0,3847.0,3738.0,3847.0,3726.70751953125,16033000,0.0,0.0
+2023-01-31 00:00:00+09:00,3840.0,3874.0,3813.0,3815.0,3695.708251953125,10376000,0.0,0.0
+2023-02-01 00:00:00+09:00,3860.0,3882.0,3845.0,3851.0,3730.58251953125,7149000,0.0,0.0
+2023-02-02 00:00:00+09:00,3900.0,3906.0,3811.0,3828.0,3708.301513671875,6725500,0.0,0.0
+2023-02-03 00:00:00+09:00,3831.0,3864.0,3823.0,3840.0,3719.9267578125,4717500,0.0,0.0
+2023-02-06 00:00:00+09:00,3880.0,3902.0,3826.0,3835.0,3715.0830078125,6266500,0.0,0.0
+2023-02-07 00:00:00+09:00,3837.0,3874.0,3832.0,3851.0,3730.58251953125,4945000,0.0,0.0
+2023-02-08 00:00:00+09:00,3872.0,3882.0,3820.0,3847.0,3726.70751953125,5366000,0.0,0.0
+2023-02-09 00:00:00+09:00,3824.0,3894.0,3820.0,3881.0,3759.64453125,5645000,0.0,0.0
+2023-02-10 00:00:00+09:00,3900.0,3933.0,3866.0,3910.0,3787.737548828125,9286000,0.0,0.0
+2023-02-13 00:00:00+09:00,3860.0,3884.0,3827.0,3850.0,3729.61376953125,6392000,0.0,0.0
+2023-02-14 00:00:00+09:00,3879.0,3898.0,3872.0,3877.0,3755.76953125,5278500,0.0,0.0
+2023-02-15 00:00:00+09:00,3884.0,3902.0,3868.0,3889.0,3767.39404296875,4995000,0.0,0.0
+2023-02-16 00:00:00+09:00,3930.0,3941.0,3907.0,3929.0,3806.1435546875,4871500,0.0,0.0
+2023-02-17 00:00:00+09:00,3880.0,3902.0,3855.0,3855.0,3734.457275390625,7807500,0.0,0.0
+2023-02-20 00:00:00+09:00,3844.0,3859.0,3807.0,3842.0,3721.864013671875,6316500,0.0,0.0
+2023-02-21 00:00:00+09:00,3856.0,3858.0,3814.0,3834.0,3714.114013671875,4043500,0.0,0.0
+2023-02-22 00:00:00+09:00,3808.0,3814.0,3788.0,3794.0,3675.364990234375,5601000,0.0,0.0
+2023-02-24 00:00:00+09:00,3797.0,3832.0,3776.0,3827.0,3707.3330078125,5211000,0.0,0.0
+2023-02-27 00:00:00+09:00,3806.0,3840.0,3786.0,3840.0,3719.9267578125,5648500,0.0,0.0
+2023-02-28 00:00:00+09:00,3840.0,3845.0,3817.0,3830.0,3710.2392578125,6424500,0.0,0.0
+2023-03-01 00:00:00+09:00,3794.0,3816.0,3775.0,3815.0,3695.708251953125,5421000,0.0,0.0
+2023-03-02 00:00:00+09:00,3842.0,3844.0,3811.0,3818.0,3698.6142578125,4512500,0.0,0.0
+2023-03-03 00:00:00+09:00,3856.0,3944.0,3844.0,3933.0,3810.0185546875,9054500,0.0,0.0
+2023-03-06 00:00:00+09:00,3977.0,4056.0,3966.0,4056.0,3929.17236328125,8020500,0.0,0.0
+2023-03-07 00:00:00+09:00,4056.0,4083.0,4038.0,4065.0,3937.890869140625,7058000,0.0,0.0
+2023-03-08 00:00:00+09:00,4044.0,4063.0,4023.0,4050.0,3923.360107421875,5728500,0.0,0.0
+2023-03-09 00:00:00+09:00,4100.0,4133.0,4088.0,4114.0,3985.35888671875,6500000,0.0,0.0
+2023-03-10 00:00:00+09:00,4100.0,4128.0,4080.0,4100.0,3971.796630859375,9545500,0.0,0.0
+2023-03-13 00:00:00+09:00,4051.0,4086.0,4041.0,4082.0,3954.359375,5606500,0.0,0.0
+2023-03-14 00:00:00+09:00,4006.0,4040.0,3982.0,4022.0,3896.235595703125,8254500,0.0,0.0
+2023-03-15 00:00:00+09:00,4034.0,4050.0,4003.0,4041.0,3914.641357421875,6122000,0.0,0.0
+2023-03-16 00:00:00+09:00,3976.0,4045.0,3972.0,4035.0,3908.828857421875,5019000,0.0,0.0
+2023-03-17 00:00:00+09:00,4018.0,4055.0,4016.0,4031.0,3904.9541015625,6961500,0.0,0.0
+2023-03-20 00:00:00+09:00,4000.0,4027.0,3980.0,3980.0,3855.548828125,7006500,0.0,0.0
+2023-03-22 00:00:00+09:00,4066.0,4128.0,4057.0,4122.0,3993.1083984375,8741500,0.0,0.0
+2023-03-23 00:00:00+09:00,4056.0,4106.0,4039.0,4086.0,3958.234375,5480000,0.0,0.0
+2023-03-24 00:00:00+09:00,4130.0,4187.0,4123.0,4177.0,4046.388916015625,8961500,0.0,0.0
+2023-03-27 00:00:00+09:00,4196.0,4204.0,4151.0,4192.0,4060.919921875,5959500,0.0,0.0
+2023-03-28 00:00:00+09:00,4200.0,4207.0,4124.0,4142.0,4012.483154296875,4505500,0.0,0.0
+2023-03-29 00:00:00+09:00,4146.0,4211.0,4146.0,4206.0,4074.48193359375,6514500,0.0,0.0
+2023-03-30 00:00:00+09:00,4257.0,4268.0,4119.0,4161.0,4084.297607421875,5535200,275.0,5.0
+2023-03-31 00:00:00+09:00,4229.0,4299.0,4209.0,4275.0,4196.1962890625,9608400,0.0,0.0
+2023-04-03 00:00:00+09:00,4250.0,4259.0,4162.0,4182.0,4104.91064453125,7076800,0.0,0.0
+2023-04-04 00:00:00+09:00,4245.0,4245.0,4144.0,4155.0,4078.408203125,6780600,0.0,0.0
+2023-04-05 00:00:00+09:00,4150.0,4150.0,4080.0,4088.0,4012.64306640625,6063700,0.0,0.0
+2023-04-06 00:00:00+09:00,4002.0,4004.0,3920.0,3942.0,3869.33447265625,8615200,0.0,0.0
+2023-04-07 00:00:00+09:00,3897.0,3975.0,3892.0,3953.0,3880.1318359375,4554700,0.0,0.0
+2023-04-10 00:00:00+09:00,3996.0,4009.0,3949.0,3964.0,3890.928955078125,3485200,0.0,0.0
+2023-04-11 00:00:00+09:00,3990.0,4019.0,3954.0,3960.0,3887.0029296875,6476500,0.0,0.0
+2023-04-12 00:00:00+09:00,3968.0,4084.0,3966.0,4064.0,3989.085693359375,6372000,0.0,0.0
+2023-04-13 00:00:00+09:00,4064.0,4099.0,4026.0,4081.0,4005.772216796875,5160200,0.0,0.0
+2023-04-14 00:00:00+09:00,4126.0,4130.0,4055.0,4129.0,4052.887451171875,7459400,0.0,0.0
+2023-04-17 00:00:00+09:00,4100.0,4168.0,4097.0,4155.0,4078.408203125,4518400,0.0,0.0
+2023-04-18 00:00:00+09:00,4156.0,4163.0,4116.0,4122.0,4046.0166015625,4974500,0.0,0.0
+2023-04-19 00:00:00+09:00,4046.0,4104.0,4035.0,4100.0,4024.422119140625,7088900,0.0,0.0
+2023-04-20 00:00:00+09:00,4010.0,4072.0,3988.0,4046.0,3971.41748046875,5741100,0.0,0.0
+2023-04-21 00:00:00+09:00,4044.0,4099.0,4035.0,4083.0,4007.7353515625,4623300,0.0,0.0
+2023-04-24 00:00:00+09:00,4055.0,4074.0,4030.0,4033.0,3958.6572265625,4068400,0.0,0.0
+2023-04-25 00:00:00+09:00,4085.0,4102.0,4063.0,4070.0,3994.97509765625,4636000,0.0,0.0
+2023-04-26 00:00:00+09:00,4085.0,4087.0,4036.0,4060.0,3985.159423828125,5594700,0.0,0.0
+2023-04-27 00:00:00+09:00,4000.0,4059.0,3986.0,4042.0,3967.4912109375,6637900,0.0,0.0
+2023-04-28 00:00:00+09:00,3833.0,3893.0,3797.0,3863.0,3791.790771484375,17884000,0.0,0.0
+2023-05-01 00:00:00+09:00,3930.0,3969.0,3908.0,3969.0,3895.836669921875,7639600,0.0,0.0
+2023-05-02 00:00:00+09:00,3999.0,4012.0,3965.0,3995.0,3921.357421875,5160300,0.0,0.0
+2023-05-08 00:00:00+09:00,4067.0,4068.0,3962.0,3978.0,3904.6708984375,6181500,0.0,0.0
+2023-05-09 00:00:00+09:00,3999.0,4009.0,3975.0,3998.0,3924.30224609375,5198600,0.0,0.0
+2023-05-10 00:00:00+09:00,3957.0,3981.0,3942.0,3973.0,3899.76318359375,5009700,0.0,0.0
+2023-05-11 00:00:00+09:00,3975.0,3988.0,3951.0,3982.0,3908.59716796875,3817700,0.0,0.0
+2023-05-12 00:00:00+09:00,4030.0,4030.0,3958.0,3970.0,3896.818603515625,6992800,0.0,0.0
+2023-05-15 00:00:00+09:00,3969.0,3980.0,3932.0,3960.0,3887.0029296875,5201400,0.0,0.0
+2023-05-16 00:00:00+09:00,3976.0,4012.0,3957.0,4001.0,3927.2470703125,6382000,0.0,0.0
+2023-05-17 00:00:00+09:00,4031.0,4033.0,3998.0,4000.0,3926.265380859375,5112300,0.0,0.0
+2023-05-18 00:00:00+09:00,4060.0,4154.0,4048.0,4138.0,4061.721435546875,9208700,0.0,0.0
+2023-05-19 00:00:00+09:00,4203.0,4278.0,4179.0,4273.0,4194.2333984375,11216200,0.0,0.0
+2023-05-22 00:00:00+09:00,4280.0,4310.0,4220.0,4268.0,4189.3251953125,6601500,0.0,0.0
+2023-05-23 00:00:00+09:00,4320.0,4372.0,4267.0,4285.0,4206.01171875,8845900,0.0,0.0
+2023-05-24 00:00:00+09:00,4237.0,4302.0,4231.0,4253.0,4174.60205078125,6457700,0.0,0.0
+2023-05-25 00:00:00+09:00,4299.0,4355.0,4275.0,4322.0,4242.32958984375,7419800,0.0,0.0
+2023-05-26 00:00:00+09:00,4345.0,4420.0,4328.0,4332.0,4252.1455078125,7241400,0.0,0.0
+2023-05-29 00:00:00+09:00,4485.0,4525.0,4388.0,4403.0,4321.83642578125,7518000,0.0,0.0
+2023-05-30 00:00:00+09:00,4380.0,4422.0,4337.0,4392.0,4311.03955078125,4655900,0.0,0.0
+2023-05-31 00:00:00+09:00,4341.0,4365.0,4270.0,4297.0,4217.79052734375,13332600,0.0,0.0
+2023-06-01 00:00:00+09:00,4270.0,4310.0,4232.0,4306.0,4226.625,5536800,0.0,0.0
+2023-06-02 00:00:00+09:00,4362.0,4373.0,4326.0,4364.0,4283.55517578125,5101800,0.0,0.0
+2023-06-05 00:00:00+09:00,4448.0,4529.0,4437.0,4527.0,4443.55078125,7317000,0.0,0.0
+2023-06-06 00:00:00+09:00,4496.0,4620.0,4475.0,4616.0,4530.91015625,6327100,0.0,0.0
+2023-06-07 00:00:00+09:00,4686.0,4706.0,4516.0,4534.0,4450.421875,9438800,0.0,0.0
+2023-06-08 00:00:00+09:00,4515.0,4554.0,4406.0,4453.0,4370.9150390625,5952500,0.0,0.0
+2023-06-09 00:00:00+09:00,4418.0,4537.0,4410.0,4525.0,4441.587890625,8880500,0.0,0.0
+2023-06-12 00:00:00+09:00,4590.0,4601.0,4534.0,4582.0,4497.537109375,5049700,0.0,0.0
+2023-06-13 00:00:00+09:00,4616.0,4777.0,4614.0,4748.0,4660.47705078125,8024900,0.0,0.0
+2023-06-14 00:00:00+09:00,4840.0,4894.0,4801.0,4850.0,4760.5966796875,9592300,0.0,0.0
+2023-06-15 00:00:00+09:00,4846.0,4880.0,4807.0,4817.0,4728.205078125,7216400,0.0,0.0
+2023-06-16 00:00:00+09:00,4838.0,4900.0,4807.0,4897.0,4806.73046875,8510200,0.0,0.0
+2023-06-19 00:00:00+09:00,4915.0,4915.0,4783.0,4801.0,4712.5,6239200,0.0,0.0
+2023-06-20 00:00:00+09:00,4790.0,4829.0,4767.0,4803.0,4714.46337890625,6176900,0.0,0.0
+2023-06-21 00:00:00+09:00,4673.0,4757.0,4662.0,4731.0,4643.79052734375,9100200,0.0,0.0
+2023-06-22 00:00:00+09:00,4698.0,4742.0,4642.0,4642.0,4556.4306640625,7609600,0.0,0.0
+2023-06-23 00:00:00+09:00,4646.0,4672.0,4505.0,4567.0,4482.8134765625,7230300,0.0,0.0
+2023-06-26 00:00:00+09:00,4637.0,4707.0,4613.0,4636.0,4550.54150390625,6439500,0.0,0.0
+2023-06-27 00:00:00+09:00,4647.0,4672.0,4577.0,4624.0,4538.76318359375,5454300,0.0,0.0
+2023-06-28 00:00:00+09:00,4694.0,4779.0,4678.0,4779.0,4690.90576171875,6865700,0.0,0.0
+2023-06-29 00:00:00+09:00,4843.0,4854.0,4773.0,4787.0,4698.7578125,6348400,0.0,0.0
+2023-06-30 00:00:00+09:00,4746.0,4779.0,4717.0,4768.0,4680.1083984375,5887000,0.0,0.0
+2023-07-03 00:00:00+09:00,4838.0,4964.0,4830.0,4964.0,4872.49560546875,6788700,0.0,0.0
+2023-07-04 00:00:00+09:00,4896.0,4953.0,4867.0,4878.0,4788.08056640625,5643000,0.0,0.0
+2023-07-05 00:00:00+09:00,4838.0,4883.0,4819.0,4827.0,4738.0205078125,5611600,0.0,0.0
+2023-07-06 00:00:00+09:00,4750.0,4765.0,4683.0,4695.0,4608.45361328125,7303300,0.0,0.0
+2023-07-07 00:00:00+09:00,4612.0,4658.0,4591.0,4597.0,4512.2607421875,7832000,0.0,0.0
+2023-07-10 00:00:00+09:00,4597.0,4627.0,4541.0,4591.0,4506.37109375,6735000,0.0,0.0
+2023-07-11 00:00:00+09:00,4617.0,4632.0,4560.0,4584.0,4499.50048828125,4554500,0.0,0.0
+2023-07-12 00:00:00+09:00,4550.0,4576.0,4492.0,4512.0,4428.82763671875,4866300,0.0,0.0
+2023-07-13 00:00:00+09:00,4582.0,4713.0,4555.0,4665.0,4579.00732421875,6593300,0.0,0.0
+2023-07-14 00:00:00+09:00,4671.0,4723.0,4621.0,4662.0,4576.06201171875,6668400,0.0,0.0
+2023-07-18 00:00:00+09:00,4680.0,4716.0,4651.0,4683.0,4596.67529296875,4478800,0.0,0.0
+2023-07-19 00:00:00+09:00,4720.0,4749.0,4685.0,4724.0,4636.91943359375,3911900,0.0,0.0
+2023-07-20 00:00:00+09:00,4690.0,4715.0,4614.0,4619.0,4533.85498046875,4634000,0.0,0.0
+2023-07-21 00:00:00+09:00,4525.0,4582.0,4512.0,4522.0,4438.64306640625,6599300,0.0,0.0
+2023-07-24 00:00:00+09:00,4592.0,4609.0,4548.0,4577.0,4492.62939453125,5055100,0.0,0.0
+2023-07-25 00:00:00+09:00,4557.0,4577.0,4536.0,4563.0,4478.88720703125,5370900,0.0,0.0
+2023-07-26 00:00:00+09:00,4616.0,4618.0,4551.0,4597.0,4512.2607421875,4008400,0.0,0.0
+2023-07-27 00:00:00+09:00,4550.0,4622.0,4537.0,4606.0,4521.0947265625,5144800,0.0,0.0
+2023-07-28 00:00:00+09:00,4536.0,4586.0,4477.0,4565.0,4480.8505859375,11604700,0.0,0.0
+2023-07-31 00:00:00+09:00,4664.0,4716.0,4606.0,4679.0,4592.7490234375,8406600,0.0,0.0
+2023-08-01 00:00:00+09:00,4719.0,4720.0,4655.0,4675.0,4588.82275390625,6678200,0.0,0.0
+2023-08-02 00:00:00+09:00,4632.0,4633.0,4553.0,4555.0,4471.03466796875,8461700,0.0,0.0
+2023-08-03 00:00:00+09:00,4510.0,4616.0,4503.0,4595.0,4510.29736328125,7230600,0.0,0.0
+2023-08-04 00:00:00+09:00,4551.0,4602.0,4534.0,4585.0,4500.48193359375,4970800,0.0,0.0
+2023-08-07 00:00:00+09:00,4540.0,4596.0,4523.0,4593.0,4508.33447265625,3946700,0.0,0.0
+2023-08-08 00:00:00+09:00,4550.0,4574.0,4509.0,4509.0,4425.88232421875,10642500,0.0,0.0
+2023-08-09 00:00:00+09:00,4510.0,4574.0,4510.0,4555.0,4471.03466796875,6700200,0.0,0.0
+2023-08-10 00:00:00+09:00,4530.0,4625.0,4520.0,4602.0,4517.16796875,5195300,0.0,0.0
+2023-08-14 00:00:00+09:00,4629.0,4629.0,4532.0,4547.0,4463.18212890625,3913500,0.0,0.0
+2023-08-15 00:00:00+09:00,4600.0,4610.0,4553.0,4559.0,4474.9609375,3650800,0.0,0.0
+2023-08-16 00:00:00+09:00,4540.0,4558.0,4511.0,4528.0,4444.5322265625,4584600,0.0,0.0
+2023-08-17 00:00:00+09:00,4528.0,4599.0,4522.0,4594.0,4509.31591796875,5269800,0.0,0.0
+2023-08-18 00:00:00+09:00,4534.0,4546.0,4503.0,4528.0,4444.5322265625,4514300,0.0,0.0
+2023-08-21 00:00:00+09:00,4511.0,4533.0,4483.0,4507.0,4423.91943359375,3734900,0.0,0.0
+2023-08-22 00:00:00+09:00,4552.0,4566.0,4525.0,4563.0,4478.88720703125,3194100,0.0,0.0
+2023-08-23 00:00:00+09:00,4533.0,4554.0,4512.0,4550.0,4466.12646484375,3334800,0.0,0.0
+2023-08-24 00:00:00+09:00,4589.0,4602.0,4549.0,4572.0,4487.7216796875,4404300,0.0,0.0
+2023-08-25 00:00:00+09:00,4503.0,4507.0,4482.0,4486.0,4403.306640625,7240400,0.0,0.0
+2023-08-28 00:00:00+09:00,4510.0,4557.0,4497.0,4534.0,4450.421875,4626900,0.0,0.0
+2023-08-29 00:00:00+09:00,4548.0,4551.0,4516.0,4526.0,4442.5693359375,4184600,0.0,0.0
+2023-08-30 00:00:00+09:00,4564.0,4603.0,4560.0,4582.0,4497.537109375,5369800,0.0,0.0
+2023-08-31 00:00:00+09:00,4580.0,4679.0,4568.0,4659.0,4573.11767578125,6713100,0.0,0.0
+2023-09-01 00:00:00+09:00,4632.0,4681.0,4619.0,4645.0,4559.3759765625,4238600,0.0,0.0
+2023-09-04 00:00:00+09:00,4665.0,4671.0,4620.0,4671.0,4584.896484375,3197900,0.0,0.0
+2023-09-05 00:00:00+09:00,4750.0,4779.0,4691.0,4777.0,4688.9423828125,6876100,0.0,0.0
+2023-09-06 00:00:00+09:00,4783.0,4802.0,4746.0,4764.0,4676.18212890625,5058200,0.0,0.0
+2023-09-07 00:00:00+09:00,4736.0,4744.0,4695.0,4698.0,4611.39892578125,5291800,0.0,0.0
+2023-09-08 00:00:00+09:00,4693.0,4724.0,4615.0,4618.0,4532.87353515625,9005600,0.0,0.0
+2023-09-11 00:00:00+09:00,4599.0,4626.0,4572.0,4578.0,4493.61083984375,5454000,0.0,0.0
+2023-09-12 00:00:00+09:00,4617.0,4656.0,4597.0,4643.0,4557.41259765625,4174000,0.0,0.0
+2023-09-13 00:00:00+09:00,4620.0,4632.0,4573.0,4583.0,4498.5185546875,4097700,0.0,0.0
+2023-09-14 00:00:00+09:00,4610.0,4658.0,4608.0,4639.0,4553.486328125,5016300,0.0,0.0
+2023-09-15 00:00:00+09:00,4693.0,4713.0,4674.0,4706.0,4619.25146484375,6997900,0.0,0.0
+2023-09-19 00:00:00+09:00,4693.0,4701.0,4613.0,4647.0,4561.3388671875,6101200,0.0,0.0
+2023-09-20 00:00:00+09:00,4638.0,4638.0,4569.0,4574.0,4489.6845703125,5852000,0.0,0.0
+2023-09-21 00:00:00+09:00,4550.0,4576.0,4543.0,4560.0,4475.9423828125,5531800,0.0,0.0
+2023-09-22 00:00:00+09:00,4510.0,4570.0,4504.0,4537.0,4453.3662109375,5664500,0.0,0.0
+2023-09-25 00:00:00+09:00,4558.0,4560.0,4498.0,4523.0,4439.62451171875,4383300,0.0,0.0
+2023-09-26 00:00:00+09:00,4555.0,4555.0,4494.0,4512.0,4428.82763671875,4645300,0.0,0.0
+2023-09-27 00:00:00+09:00,4471.0,4502.0,4436.0,4471.0,4388.58349609375,8189300,0.0,0.0
+2023-09-28 00:00:00+09:00,4422.0,4429.0,4290.0,4319.0,4287.3310546875,9376700,50.0,0.0
+2023-09-29 00:00:00+09:00,4351.0,4360.0,4298.0,4343.0,4311.1552734375,8599600,0.0,0.0
+2023-10-02 00:00:00+09:00,4366.0,4419.0,4343.0,4362.0,4330.01611328125,6423300,0.0,0.0
+2023-10-03 00:00:00+09:00,4350.0,4352.0,4304.0,4309.0,4277.404296875,5815100,0.0,0.0
+2023-10-04 00:00:00+09:00,4200.0,4244.0,4190.0,4217.0,4186.0791015625,7150700,0.0,0.0
+2023-10-05 00:00:00+09:00,4220.0,4288.0,4204.0,4288.0,4256.55859375,6965700,0.0,0.0
+2023-10-06 00:00:00+09:00,4287.0,4323.0,4276.0,4279.0,4247.62451171875,5724400,0.0,0.0
+2023-10-10 00:00:00+09:00,4349.0,4382.0,4319.0,4368.0,4335.9716796875,4957500,0.0,0.0
+2023-10-11 00:00:00+09:00,4372.0,4383.0,4349.0,4367.0,4334.97900390625,5372400,0.0,0.0
+2023-10-12 00:00:00+09:00,4388.0,4508.0,4380.0,4508.0,4474.9453125,6839300,0.0,0.0
+2023-10-13 00:00:00+09:00,4503.0,4516.0,4471.0,4488.0,4455.091796875,5019700,0.0,0.0
+2023-10-16 00:00:00+09:00,4418.0,4446.0,4388.0,4398.0,4365.751953125,5462500,0.0,0.0
+2023-10-17 00:00:00+09:00,4447.0,4498.0,4419.0,4438.0,4405.45849609375,3833200,0.0,0.0
+2023-10-18 00:00:00+09:00,4425.0,4449.0,4418.0,4423.0,4390.568359375,3187900,0.0,0.0
+2023-10-19 00:00:00+09:00,4368.0,4399.0,4360.0,4366.0,4333.986328125,4019700,0.0,0.0
+2023-10-20 00:00:00+09:00,4333.0,4338.0,4285.0,4297.0,4265.49267578125,4718200,0.0,0.0
+2023-10-23 00:00:00+09:00,4290.0,4290.0,4253.0,4255.0,4223.80029296875,4523000,0.0,0.0
+2023-10-24 00:00:00+09:00,4301.0,4302.0,4214.0,4266.0,4234.7197265625,6756700,0.0,0.0
+2023-10-25 00:00:00+09:00,4320.0,4368.0,4301.0,4313.0,4281.375,4030900,0.0,0.0
+2023-10-26 00:00:00+09:00,4272.0,4279.0,4198.0,4215.0,4184.09375,5952900,0.0,0.0
+2023-10-27 00:00:00+09:00,4248.0,4351.0,4248.0,4302.0,4270.4560546875,6207600,0.0,0.0
+2023-10-30 00:00:00+09:00,4257.0,4518.0,4254.0,4491.0,4458.06982421875,23838900,0.0,0.0
+2023-10-31 00:00:00+09:00,4479.0,4501.0,4416.0,4468.0,4435.23876953125,7128600,0.0,0.0
+2023-11-01 00:00:00+09:00,4596.0,4641.0,4566.0,4616.0,4582.1533203125,7288400,0.0,0.0
+2023-11-02 00:00:00+09:00,4727.0,4810.0,4695.0,4806.0,4770.76025390625,11307700,0.0,0.0
+2023-11-06 00:00:00+09:00,4876.0,4892.0,4776.0,4838.0,4802.52587890625,9111900,0.0,0.0
+2023-11-07 00:00:00+09:00,4785.0,4866.0,4782.0,4851.0,4815.43017578125,5097500,0.0,0.0
+2023-11-08 00:00:00+09:00,4851.0,4854.0,4764.0,4778.0,4742.9658203125,5929200,0.0,0.0
+2023-11-09 00:00:00+09:00,4846.0,4849.0,4788.0,4815.0,4779.6943359375,3586000,0.0,0.0
+2023-11-10 00:00:00+09:00,4780.0,4846.0,4773.0,4845.0,4809.47412109375,4613400,0.0,0.0
+2023-11-13 00:00:00+09:00,4880.0,4885.0,4787.0,4817.0,4781.6796875,3089300,0.0,0.0
+2023-11-14 00:00:00+09:00,4885.0,4885.0,4789.0,4826.0,4790.61376953125,3478500,0.0,0.0
+2023-11-15 00:00:00+09:00,4928.0,4996.0,4922.0,4996.0,4959.3671875,7551900,0.0,0.0
+2023-11-16 00:00:00+09:00,5020.0,5142.0,5015.0,5142.0,5104.29638671875,8058800,0.0,0.0
+2023-11-17 00:00:00+09:00,5193.0,5259.0,5146.0,5248.0,5209.51953125,7378200,0.0,0.0
+2023-11-20 00:00:00+09:00,5233.0,5252.0,5160.0,5160.0,5122.16455078125,5110100,0.0,0.0
+2023-11-21 00:00:00+09:00,5199.0,5214.0,5157.0,5175.0,5137.0546875,4332000,0.0,0.0
+2023-11-22 00:00:00+09:00,5152.0,5222.0,5148.0,5191.0,5152.9375,3097800,0.0,0.0
+2023-11-24 00:00:00+09:00,5230.0,5289.0,5212.0,5224.0,5185.6953125,4270200,0.0,0.0
+2023-11-27 00:00:00+09:00,5233.0,5248.0,5185.0,5225.0,5186.68798828125,3795300,0.0,0.0
+2023-11-28 00:00:00+09:00,5224.0,5244.0,5184.0,5205.0,5166.83447265625,4051500,0.0,0.0
+2023-11-29 00:00:00+09:00,5142.0,5192.0,5124.0,5170.0,5132.09130859375,3942100,0.0,0.0
+2023-11-30 00:00:00+09:00,5159.0,5217.0,5158.0,5212.0,5173.783203125,5896700,0.0,0.0
+2023-12-01 00:00:00+09:00,5200.0,5234.0,5174.0,5199.0,5160.87841796875,3812300,0.0,0.0
+2023-12-04 00:00:00+09:00,5206.0,5215.0,5165.0,5170.0,5132.09130859375,5680800,0.0,0.0
+2023-12-05 00:00:00+09:00,5108.0,5134.0,5010.0,5042.0,5005.02978515625,7554500,0.0,0.0
+2023-12-06 00:00:00+09:00,5090.0,5212.0,5083.0,5201.0,5162.86376953125,5280400,0.0,0.0
+2023-12-07 00:00:00+09:00,5141.0,5144.0,5015.0,5026.0,4989.14697265625,5159900,0.0,0.0
+2023-12-08 00:00:00+09:00,4943.0,4958.0,4875.0,4895.0,4859.10791015625,8218200,0.0,0.0
+2023-12-11 00:00:00+09:00,4990.0,4997.0,4914.0,4925.0,4888.8876953125,4035000,0.0,0.0
+2023-12-12 00:00:00+09:00,4995.0,5008.0,4942.0,4976.0,4939.513671875,3314200,0.0,0.0
+2023-12-13 00:00:00+09:00,5000.0,5026.0,4973.0,5000.0,4963.337890625,3089000,0.0,0.0
+2023-12-14 00:00:00+09:00,5129.0,5195.0,5101.0,5174.0,5136.06201171875,7314200,0.0,0.0
+2023-12-15 00:00:00+09:00,5432.0,5565.0,5391.0,5459.0,5418.97216796875,12539100,0.0,0.0
+2023-12-18 00:00:00+09:00,5528.0,5530.0,5422.0,5465.0,5424.92822265625,6212600,0.0,0.0
+2023-12-19 00:00:00+09:00,5469.0,5470.0,5380.0,5419.0,5379.265625,6087300,0.0,0.0
+2023-12-20 00:00:00+09:00,5473.0,5698.0,5473.0,5640.0,5598.64501953125,8898600,0.0,0.0
+2023-12-21 00:00:00+09:00,5585.0,5660.0,5575.0,5615.0,5573.828125,5338600,0.0,0.0
+2023-12-22 00:00:00+09:00,5680.0,5798.0,5680.0,5781.0,5738.611328125,7449600,0.0,0.0
+2023-12-25 00:00:00+09:00,5864.0,5872.0,5736.0,5750.0,5707.83837890625,3080900,0.0,0.0
+2023-12-26 00:00:00+09:00,5730.0,5790.0,5728.0,5767.0,5724.7138671875,2873300,0.0,0.0
+2023-12-27 00:00:00+09:00,5824.0,5837.0,5771.0,5812.0,5769.3837890625,4551400,0.0,0.0
+2023-12-28 00:00:00+09:00,5811.0,5935.0,5808.0,5915.0,5871.62841796875,3942700,0.0,0.0
+2023-12-29 00:00:00+09:00,5875.0,5917.0,5835.0,5917.0,5873.61376953125,5402900,0.0,0.0
+2024-01-04 00:00:00+09:00,5640.0,5779.0,5608.0,5725.0,5683.02197265625,8867500,0.0,0.0
+2024-01-05 00:00:00+09:00,5500.0,5655.0,5500.0,5637.0,5595.6669921875,8610500,0.0,0.0
+2024-01-09 00:00:00+09:00,5660.0,5692.0,5552.0,5552.0,5511.2900390625,11296100,0.0,0.0
+2024-01-10 00:00:00+09:00,5463.0,5593.0,5378.0,5552.0,5511.2900390625,13042800,0.0,0.0
+2024-01-11 00:00:00+09:00,5598.0,5630.0,5515.0,5606.0,5564.89453125,10128100,0.0,0.0
+2024-01-12 00:00:00+09:00,5730.0,5757.0,5633.0,5741.0,5698.904296875,10246300,0.0,0.0
+2024-01-15 00:00:00+09:00,5770.0,5917.0,5768.0,5873.0,5829.9365234375,2695200,0.0,0.0
+2024-01-16 00:00:00+09:00,5949.0,5977.0,5872.0,5895.0,5851.775390625,6098300,0.0,0.0
+2024-01-17 00:00:00+09:00,5797.0,5886.0,5700.0,5700.0,5658.205078125,12064300,0.0,0.0
+2024-01-18 00:00:00+09:00,5643.0,5734.0,5636.0,5676.0,5634.380859375,7168700,0.0,0.0
+2024-01-19 00:00:00+09:00,5690.0,5799.0,5688.0,5767.0,5724.7138671875,10139000,0.0,0.0
+2024-01-22 00:00:00+09:00,5850.0,5881.0,5814.0,5872.0,5828.94384765625,8778600,0.0,0.0
+2024-01-23 00:00:00+09:00,5863.0,5913.0,5808.0,5847.0,5804.12744140625,7132300,0.0,0.0
+2024-01-24 00:00:00+09:00,5869.0,5895.0,5813.0,5857.0,5814.0537109375,5497200,0.0,0.0
+2024-01-25 00:00:00+09:00,5800.0,5875.0,5791.0,5867.0,5823.98046875,4955900,0.0,0.0
+2024-01-26 00:00:00+09:00,5810.0,5818.0,5706.0,5740.0,5697.91162109375,7753100,0.0,0.0
+2024-01-29 00:00:00+09:00,5540.0,5753.0,5500.0,5651.0,5609.564453125,10769400,0.0,0.0
+2024-01-30 00:00:00+09:00,5737.0,5846.0,5676.0,5822.0,5779.310546875,7690200,0.0,0.0
+2024-01-31 00:00:00+09:00,5808.0,5875.0,5752.0,5875.0,5831.921875,7873600,0.0,0.0
+2024-02-01 00:00:00+09:00,5832.0,5896.0,5790.0,5810.0,5767.3984375,5626900,0.0,0.0
+2024-02-02 00:00:00+09:00,5905.0,6024.0,5867.0,5940.0,5896.4453125,8561000,0.0,0.0
+2024-02-05 00:00:00+09:00,6020.0,6020.0,5877.0,5880.0,5836.88525390625,5607500,0.0,0.0
+2024-02-06 00:00:00+09:00,5828.0,5839.0,5784.0,5796.0,5753.5009765625,7756900,0.0,0.0
+2024-02-07 00:00:00+09:00,5761.0,5828.0,5724.0,5828.0,5785.2666015625,4760700,0.0,0.0
+2024-02-08 00:00:00+09:00,5828.0,5922.0,5787.0,5909.0,5865.67236328125,6958900,0.0,0.0
+2024-02-09 00:00:00+09:00,5941.0,5976.0,5883.0,5903.0,5859.716796875,6633200,0.0,0.0
+2024-02-13 00:00:00+09:00,5946.0,6043.0,5912.0,5990.0,5946.07861328125,8853600,0.0,0.0
+2024-02-14 00:00:00+09:00,5990.0,6010.0,5922.0,5948.0,5904.38671875,5997200,0.0,0.0
+2024-02-15 00:00:00+09:00,6089.0,6225.0,6071.0,6138.0,6092.99365234375,8118800,0.0,0.0
+2024-02-16 00:00:00+09:00,6280.0,6324.0,6133.0,6199.0,6153.54638671875,8783000,0.0,0.0
+2024-02-19 00:00:00+09:00,6241.0,6305.0,6125.0,6178.0,6132.7001953125,4856500,0.0,0.0
+2024-02-20 00:00:00+09:00,6130.0,6185.0,6085.0,6126.0,6081.08154296875,5223700,0.0,0.0
+2024-02-21 00:00:00+09:00,6050.0,6148.0,6030.0,6105.0,6060.2353515625,4876800,0.0,0.0
+2024-02-22 00:00:00+09:00,6275.0,6331.0,6226.0,6309.0,6262.73974609375,7934400,0.0,0.0
+2024-02-26 00:00:00+09:00,6434.0,6492.0,6388.0,6416.0,6368.955078125,7170600,0.0,0.0
+2024-02-27 00:00:00+09:00,6434.0,6484.0,6401.0,6424.0,6376.896484375,4968300,0.0,0.0
+2024-02-28 00:00:00+09:00,6380.0,6428.0,6350.0,6356.0,6309.39501953125,6559800,0.0,0.0
+2024-02-29 00:00:00+09:00,6345.0,6414.0,6302.0,6387.0,6340.16748046875,6843100,0.0,0.0
+2024-03-01 00:00:00+09:00,6430.0,6605.0,6405.0,6584.0,6535.72314453125,6145100,0.0,0.0
+2024-03-04 00:00:00+09:00,6736.0,6752.0,6647.0,6673.0,6624.07080078125,6813100,0.0,0.0
+2024-03-05 00:00:00+09:00,6623.0,6664.0,6556.0,6588.0,6539.69384765625,6904300,0.0,0.0
+2024-03-06 00:00:00+09:00,6540.0,6633.0,6488.0,6585.0,6536.7158203125,5974500,0.0,0.0
+2024-03-07 00:00:00+09:00,6657.0,6702.0,6455.0,6457.0,6409.654296875,5827800,0.0,0.0
+2024-03-08 00:00:00+09:00,6500.0,6657.0,6491.0,6572.0,6523.81103515625,10671600,0.0,0.0
+2024-03-11 00:00:00+09:00,6400.0,6426.0,6291.0,6384.0,6337.189453125,6833100,0.0,0.0
+2024-03-12 00:00:00+09:00,6261.0,6456.0,6239.0,6443.0,6395.7568359375,6877800,0.0,0.0
+2024-03-13 00:00:00+09:00,6543.0,6567.0,6422.0,6514.0,6466.236328125,6256600,0.0,0.0
+2024-03-14 00:00:00+09:00,6456.0,6474.0,6344.0,6440.0,6392.779296875,5120000,0.0,0.0
+2024-03-15 00:00:00+09:00,6399.0,6482.0,6380.0,6469.0,6421.56640625,6441200,0.0,0.0
+2024-03-18 00:00:00+09:00,6500.0,6644.0,6462.0,6639.0,6590.31982421875,5634100,0.0,0.0
+2024-03-19 00:00:00+09:00,6655.0,6694.0,6541.0,6694.0,6644.91650390625,6104000,0.0,0.0
+2024-03-21 00:00:00+09:00,6845.0,6926.0,6803.0,6868.0,6817.640625,8183400,0.0,0.0
+2024-03-22 00:00:00+09:00,6875.0,6904.0,6791.0,6874.0,6823.5966796875,6719600,0.0,0.0
+2024-03-25 00:00:00+09:00,6884.0,6890.0,6750.0,6750.0,6700.505859375,4606600,0.0,0.0
+2024-03-26 00:00:00+09:00,6755.0,6890.0,6754.0,6848.0,6797.78759765625,5653100,0.0,0.0
+2024-03-27 00:00:00+09:00,6822.0,6857.0,6771.0,6819.0,6769.0,6236400,0.0,0.0
+2024-03-28 00:00:00+09:00,6687.0,6725.0,6597.0,6606.0,6606.0,8861600,50.0,0.0
+2024-03-29 00:00:00+09:00,6600.0,6615.0,6503.0,6598.0,6598.0,3865900,0.0,0.0
+2024-04-01 00:00:00+09:00,6601.0,6616.0,6352.0,6352.0,6352.0,7067800,0.0,0.0
+2024-04-02 00:00:00+09:00,6400.0,6452.0,6360.0,6367.0,6367.0,6510400,0.0,0.0
+2024-04-03 00:00:00+09:00,6300.0,6383.0,6232.0,6294.0,6294.0,7831200,0.0,0.0
+2024-04-04 00:00:00+09:00,6450.0,6489.0,6366.0,6366.0,6366.0,6896300,0.0,0.0
+2024-04-05 00:00:00+09:00,6240.0,6270.0,6140.0,6168.0,6168.0,6016500,0.0,0.0
+2024-04-08 00:00:00+09:00,6230.0,6264.0,6167.0,6192.0,6192.0,5355700,0.0,0.0
+2024-04-09 00:00:00+09:00,6301.0,6467.0,6297.0,6467.0,6467.0,9376700,0.0,0.0
+2024-04-10 00:00:00+09:00,6495.0,6578.0,6435.0,6519.0,6519.0,7127700,0.0,0.0
+2024-04-11 00:00:00+09:00,6459.0,6555.0,6423.0,6540.0,6540.0,4635600,0.0,0.0
+2024-04-12 00:00:00+09:00,6640.0,6640.0,6520.0,6532.0,6532.0,5793800,0.0,0.0
+2024-04-15 00:00:00+09:00,6453.0,6564.0,6432.0,6543.0,6543.0,3598900,0.0,0.0
+2024-04-16 00:00:00+09:00,6410.0,6434.0,6297.0,6320.0,6320.0,5612700,0.0,0.0
+2024-04-17 00:00:00+09:00,6358.0,6483.0,6326.0,6362.0,6362.0,4979100,0.0,0.0
+2024-04-18 00:00:00+09:00,6300.0,6414.0,6288.0,6399.0,6399.0,4211100,0.0,0.0
+2024-04-19 00:00:00+09:00,6254.0,6269.0,6015.0,6129.0,6129.0,9262200,0.0,0.0
+2024-04-22 00:00:00+09:00,6045.0,6175.0,6029.0,6116.0,6116.0,5466900,0.0,0.0
+2024-04-23 00:00:00+09:00,6215.0,6243.0,6152.0,6208.0,6208.0,4632800,0.0,0.0
+2024-04-24 00:00:00+09:00,6408.0,6492.0,6334.0,6482.0,6482.0,7681500,0.0,0.0
+2024-04-25 00:00:00+09:00,6390.0,6427.0,6269.0,6308.0,6308.0,5716200,0.0,0.0
+2024-04-26 00:00:00+09:00,5875.0,5998.0,5782.0,5906.0,5906.0,17696700,0.0,0.0
+2024-04-30 00:00:00+09:00,6030.0,6210.0,5982.0,6195.0,6195.0,11503900,0.0,0.0
+2024-05-01 00:00:00+09:00,6175.0,6221.0,6045.0,6074.0,6074.0,5801300,0.0,0.0
+2024-05-02 00:00:00+09:00,5950.0,6039.0,5928.0,5989.0,5989.0,6033900,0.0,0.0
+2024-05-07 00:00:00+09:00,5994.0,6029.0,5855.0,5903.0,5903.0,9506400,0.0,0.0
+2024-05-08 00:00:00+09:00,5863.0,5917.0,5750.0,5754.0,5754.0,10651600,0.0,0.0
+2024-05-09 00:00:00+09:00,5800.0,5852.0,5778.0,5795.0,5795.0,6676200,0.0,0.0
+2024-05-10 00:00:00+09:00,5864.0,5865.0,5757.0,5801.0,5801.0,6398100,0.0,0.0
+2024-05-13 00:00:00+09:00,5828.0,5830.0,5770.0,5813.0,5813.0,4561600,0.0,0.0
+2024-05-14 00:00:00+09:00,5850.0,5885.0,5770.0,5800.0,5800.0,5566000,0.0,0.0
+2024-05-15 00:00:00+09:00,5860.0,5935.0,5814.0,5860.0,5860.0,7615900,0.0,0.0
+2024-05-16 00:00:00+09:00,5939.0,5975.0,5871.0,5930.0,5930.0,5780500,0.0,0.0
+2024-05-17 00:00:00+09:00,5875.0,5915.0,5796.0,5840.0,5840.0,5985000,0.0,0.0
+2024-05-20 00:00:00+09:00,5929.0,6182.0,5907.0,6083.0,6083.0,11356700,0.0,0.0
+2024-05-21 00:00:00+09:00,6090.0,6125.0,5970.0,5970.0,5970.0,5507700,0.0,0.0
+2024-05-22 00:00:00+09:00,5910.0,5924.0,5828.0,5832.0,5832.0,6534300,0.0,0.0
+2024-05-23 00:00:00+09:00,5911.0,5972.0,5845.0,5952.0,5952.0,7479200,0.0,0.0
+2024-05-24 00:00:00+09:00,5840.0,5950.0,5824.0,5914.0,5914.0,4763500,0.0,0.0
+2024-05-27 00:00:00+09:00,5902.0,5955.0,5881.0,5949.0,5949.0,3852800,0.0,0.0
+2024-05-28 00:00:00+09:00,5992.0,6014.0,5960.0,5979.0,5979.0,3401100,0.0,0.0
+2024-05-29 00:00:00+09:00,6005.0,6031.0,5874.0,5889.0,5889.0,4613000,0.0,0.0
+2024-05-30 00:00:00+09:00,5800.0,5844.0,5733.0,5734.0,5734.0,8394400,0.0,0.0
+2024-05-31 00:00:00+09:00,5789.0,5863.0,5751.0,5855.0,5855.0,11936400,0.0,0.0
+2024-06-03 00:00:00+09:00,5949.0,6000.0,5911.0,5953.0,5953.0,4935300,0.0,0.0
+2024-06-04 00:00:00+09:00,5889.0,5962.0,5868.0,5947.0,5947.0,4539300,0.0,0.0
+2024-06-05 00:00:00+09:00,5995.0,6007.0,5915.0,5946.0,5946.0,4675200,0.0,0.0
+2024-06-06 00:00:00+09:00,6038.0,6112.0,6005.0,6060.0,6060.0,5888600,0.0,0.0
+2024-06-07 00:00:00+09:00,6025.0,6124.0,6022.0,6111.0,6111.0,3976800,0.0,0.0
+2024-06-10 00:00:00+09:00,6110.0,6229.0,6096.0,6206.0,6206.0,5541100,0.0,0.0
+2024-06-11 00:00:00+09:00,6122.0,6290.0,6120.0,6193.0,6193.0,4497600,0.0,0.0
+2024-06-12 00:00:00+09:00,6093.0,6183.0,6066.0,6168.0,6168.0,5248200,0.0,0.0
+2024-06-13 00:00:00+09:00,6300.0,6323.0,6193.0,6214.0,6214.0,6279700,0.0,0.0
+2024-06-14 00:00:00+09:00,6161.0,6210.0,6116.0,6145.0,6145.0,8842500,0.0,0.0
+2024-06-17 00:00:00+09:00,6091.0,6099.0,5940.0,5943.0,5943.0,5970800,0.0,0.0
+2024-06-18 00:00:00+09:00,6061.0,6114.0,6044.0,6093.0,6093.0,4402400,0.0,0.0
+2024-06-19 00:00:00+09:00,6150.0,6160.0,6080.0,6105.0,6105.0,4113100,0.0,0.0
+2024-06-20 00:00:00+09:00,6090.0,6193.0,6057.0,6184.0,6184.0,4265800,0.0,0.0
+2024-06-21 00:00:00+09:00,6120.0,6181.0,6073.0,6077.0,6077.0,8084100,0.0,0.0
+2024-06-24 00:00:00+09:00,6022.0,6071.0,5978.0,6019.0,6019.0,5179600,0.0,0.0
+2024-06-25 00:00:00+09:00,6012.0,6149.0,5999.0,6125.0,6125.0,4399900,0.0,0.0
+2024-06-26 00:00:00+09:00,6199.0,6227.0,6115.0,6217.0,6217.0,5060000,0.0,0.0
+2024-06-27 00:00:00+09:00,6217.0,6249.0,6164.0,6199.0,6199.0,3977100,0.0,0.0
+2024-06-28 00:00:00+09:00,6240.0,6280.0,6203.0,6238.0,6238.0,4966900,0.0,0.0
+2024-07-01 00:00:00+09:00,6307.0,6332.0,6166.0,6238.0,6238.0,4159400,0.0,0.0
+2024-07-02 00:00:00+09:00,6234.0,6300.0,6181.0,6300.0,6300.0,4784900,0.0,0.0
+2024-07-03 00:00:00+09:00,6343.0,6495.0,6328.0,6440.0,6440.0,7199000,0.0,0.0
+2024-07-04 00:00:00+09:00,6476.0,6514.0,6441.0,6470.0,6470.0,4051400,0.0,0.0
+2024-07-05 00:00:00+09:00,6470.0,6489.0,6411.0,6444.0,6444.0,3756600,0.0,0.0
+2024-07-08 00:00:00+09:00,6495.0,6563.0,6445.0,6446.0,6446.0,5459600,0.0,0.0
+2024-07-09 00:00:00+09:00,6546.0,6644.0,6486.0,6618.0,6618.0,6640200,0.0,0.0
+2024-07-10 00:00:00+09:00,6643.0,6716.0,6594.0,6716.0,6716.0,5761200,0.0,0.0
+2024-07-11 00:00:00+09:00,6816.0,6817.0,6691.0,6715.0,6715.0,5572200,0.0,0.0
+2024-07-12 00:00:00+09:00,6665.0,6702.0,6565.0,6621.0,6621.0,6669500,0.0,0.0
+2024-07-16 00:00:00+09:00,6697.0,6725.0,6632.0,6707.0,6707.0,3384600,0.0,0.0
+2024-07-17 00:00:00+09:00,6750.0,6840.0,6729.0,6817.0,6817.0,5607800,0.0,0.0
+2024-07-18 00:00:00+09:00,6617.0,6725.0,6558.0,6702.0,6702.0,6095700,0.0,0.0
+2024-07-19 00:00:00+09:00,6650.0,6767.0,6610.0,6733.0,6733.0,4408600,0.0,0.0
+2024-07-22 00:00:00+09:00,6690.0,6702.0,6571.0,6588.0,6588.0,3660400,0.0,0.0
+2024-07-23 00:00:00+09:00,6688.0,6713.0,6607.0,6607.0,6607.0,3102700,0.0,0.0
+2024-07-24 00:00:00+09:00,6507.0,6629.0,6455.0,6458.0,6458.0,3717400,0.0,0.0
+2024-07-25 00:00:00+09:00,6281.0,6329.0,6220.0,6230.0,6230.0,5948800,0.0,0.0
+2024-07-26 00:00:00+09:00,6265.0,6415.0,6212.0,6304.0,6304.0,6127500,0.0,0.0
+2024-07-29 00:00:00+09:00,6750.0,6874.0,6651.0,6844.0,6844.0,11262700,0.0,0.0
+2024-07-30 00:00:00+09:00,6800.0,6811.0,6630.0,6750.0,6750.0,6041700,0.0,0.0
+2024-07-31 00:00:00+09:00,6661.0,6748.0,6573.0,6748.0,6748.0,6601900,0.0,0.0
+2024-08-01 00:00:00+09:00,6551.0,6585.0,6407.0,6486.0,6486.0,7002600,0.0,0.0
+2024-08-02 00:00:00+09:00,6161.0,6208.0,5921.0,5921.0,5921.0,9587700,0.0,0.0
+2024-08-05 00:00:00+09:00,5501.0,5755.0,5013.0,5245.0,5245.0,13870600,0.0,0.0
+2024-08-06 00:00:00+09:00,5645.0,6014.0,5600.0,5950.0,5950.0,12597700,0.0,0.0
+2024-08-07 00:00:00+09:00,5874.0,6157.0,5809.0,5959.0,5959.0,9673100,0.0,0.0
+2024-08-08 00:00:00+09:00,5859.0,6066.0,5762.0,5945.0,5945.0,7700300,0.0,0.0
+2024-08-09 00:00:00+09:00,6091.0,6096.0,5830.0,5947.0,5947.0,8710900,0.0,0.0
+2024-08-13 00:00:00+09:00,6047.0,6205.0,5972.0,6195.0,6195.0,6778100,0.0,0.0
+2024-08-14 00:00:00+09:00,6179.0,6183.0,6040.0,6158.0,6158.0,6650900,0.0,0.0
+2024-08-15 00:00:00+09:00,6122.0,6135.0,6050.0,6067.0,6067.0,5068200,0.0,0.0
+2024-08-16 00:00:00+09:00,6180.0,6382.0,6172.0,6379.0,6379.0,5935700,0.0,0.0
+2024-08-19 00:00:00+09:00,6325.0,6397.0,6155.0,6178.0,6178.0,4733500,0.0,0.0
+2024-08-20 00:00:00+09:00,6256.0,6285.0,6188.0,6233.0,6233.0,4570300,0.0,0.0
+2024-08-21 00:00:00+09:00,6154.0,6183.0,6094.0,6108.0,6108.0,6968400,0.0,0.0
+2024-08-22 00:00:00+09:00,6143.0,6328.0,6125.0,6276.0,6276.0,7525300,0.0,0.0
+2024-08-23 00:00:00+09:00,6255.0,6413.0,6248.0,6392.0,6392.0,5269100,0.0,0.0
+2024-08-26 00:00:00+09:00,6492.0,6540.0,6399.0,6470.0,6470.0,5992700,0.0,0.0
+2024-08-27 00:00:00+09:00,6455.0,6470.0,6372.0,6454.0,6454.0,3139900,0.0,0.0
+2024-08-28 00:00:00+09:00,6447.0,6461.0,6374.0,6447.0,6447.0,2870200,0.0,0.0
+2024-08-29 00:00:00+09:00,6401.0,6486.0,6364.0,6444.0,6444.0,4362600,0.0,0.0
+2024-08-30 00:00:00+09:00,6468.0,6468.0,6386.0,6422.0,6422.0,6700000,0.0,0.0
+2024-09-02 00:00:00+09:00,6480.0,6518.0,6375.0,6400.0,6400.0,4032900,0.0,0.0
+2024-09-03 00:00:00+09:00,6390.0,6454.0,6340.0,6373.0,6373.0,4559200,0.0,0.0
+2024-09-04 00:00:00+09:00,5973.0,6030.0,5815.0,5832.0,5832.0,12107700,0.0,0.0
+2024-09-05 00:00:00+09:00,5742.0,5880.0,5718.0,5786.0,5786.0,6540900,0.0,0.0
+2024-09-06 00:00:00+09:00,5801.0,5845.0,5726.0,5734.0,5734.0,5835800,0.0,0.0
+2024-09-09 00:00:00+09:00,5500.0,5654.0,5446.0,5607.0,5607.0,7602900,0.0,0.0
+2024-09-10 00:00:00+09:00,5627.0,5699.0,5558.0,5573.0,5573.0,5575200,0.0,0.0
+2024-09-11 00:00:00+09:00,5590.0,5680.0,5481.0,5504.0,5504.0,6902100,0.0,0.0
+2024-09-12 00:00:00+09:00,5725.0,5794.0,5675.0,5765.0,5765.0,6576700,0.0,0.0
+2024-09-13 00:00:00+09:00,5792.0,5800.0,5680.0,5706.0,5706.0,6724400,0.0,0.0
+2024-09-17 00:00:00+09:00,5708.0,5744.0,5552.0,5638.0,5638.0,5309700,0.0,0.0
+2024-09-18 00:00:00+09:00,5720.0,5748.0,5545.0,5615.0,5615.0,4316900,0.0,0.0
+2024-09-19 00:00:00+09:00,5773.0,5879.0,5750.0,5750.0,5750.0,8641300,0.0,0.0
+2024-09-20 00:00:00+09:00,5916.0,5979.0,5823.0,5862.0,5862.0,10802700,0.0,0.0

tests/data/4063-T-1d-bad-stock-split-fixed.csv

@@ -0,0 +1,23 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-04-14 00:00:00+09:00,4126,4130,4055,4129,4129,7459400,0,0
+2023-04-13 00:00:00+09:00,4064,4099,4026,4081,4081,5160200,0,0
+2023-04-12 00:00:00+09:00,3968,4084,3966,4064,4064,6372000,0,0
+2023-04-11 00:00:00+09:00,3990,4019,3954,3960,3960,6476500,0,0
+2023-04-10 00:00:00+09:00,3996,4009,3949,3964,3964,3485200,0,0
+2023-04-07 00:00:00+09:00,3897,3975,3892,3953,3953,4554700,0,0
+2023-04-06 00:00:00+09:00,4002,4004,3920,3942,3942,8615200,0,0
+2023-04-05 00:00:00+09:00,4150,4150,4080,4088,4088,6063700,0,0
+2023-04-04 00:00:00+09:00,4245,4245,4144,4155,4155,6780600,0,0
+2023-04-03 00:00:00+09:00,4250,4259,4162,4182,4182,7076800,0,0
+2023-03-31 00:00:00+09:00,4229,4299,4209,4275,4275,9608400,0,0
+2023-03-30 00:00:00+09:00,4257,4268,4119,4161,4161,5535200,55,5
+2023-03-29 00:00:00+09:00,4146,4211,4146,4206,4151,6514500,0,0
+2023-03-28 00:00:00+09:00,4200,4207,4124,4142,4087.837109375,4505500,0,0
+2023-03-27 00:00:00+09:00,4196,4204,4151,4192,4137.183203125,5959500,0,0
+2023-03-24 00:00:00+09:00,4130,4187,4123,4177,4122.379296875,8961500,0,0
+2023-03-23 00:00:00+09:00,4056,4106,4039,4086,4032.569140625,5480000,0,0
+2023-03-22 00:00:00+09:00,4066,4128,4057,4122,4068.0984375,8741500,0,0
+2023-03-20 00:00:00+09:00,4000,4027,3980,3980,3927.95546875,7006500,0,0
+2023-03-17 00:00:00+09:00,4018,4055,4016,4031,3978.28828125,6961500,0,0
+2023-03-16 00:00:00+09:00,3976,4045,3972,4035,3982.236328125,5019000,0,0
+2023-03-15 00:00:00+09:00,4034,4050,4003,4041,3988.1578125,6122000,0,0

tests/data/4063-T-1d-bad-stock-split.csv

@@ -0,0 +1,23 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-04-14 00:00:00+09:00,4126,4130,4055,4129,4129,7459400,0,0
+2023-04-13 00:00:00+09:00,4064,4099,4026,4081,4081,5160200,0,0
+2023-04-12 00:00:00+09:00,3968,4084,3966,4064,4064,6372000,0,0
+2023-04-11 00:00:00+09:00,3990,4019,3954,3960,3960,6476500,0,0
+2023-04-10 00:00:00+09:00,3996,4009,3949,3964,3964,3485200,0,0
+2023-04-07 00:00:00+09:00,3897,3975,3892,3953,3953,4554700,0,0
+2023-04-06 00:00:00+09:00,4002,4004,3920,3942,3942,8615200,0,0
+2023-04-05 00:00:00+09:00,4150,4150,4080,4088,4088,6063700,0,0
+2023-04-04 00:00:00+09:00,4245,4245,4144,4155,4155,6780600,0,0
+2023-04-03 00:00:00+09:00,4250,4259,4162,4182,4182,7076800,0,0
+2023-03-31 00:00:00+09:00,4229,4299,4209,4275,4275,9608400,0,0
+2023-03-30 00:00:00+09:00,4257,4268,4119,4161,4161,5535200,55,5
+2023-03-29 00:00:00+09:00,4146,4211,4146,4206,4151,6514500,0,0
+2023-03-28 00:00:00+09:00,21000,21035,20620,20710,20439.185546875,901100,0,0
+2023-03-27 00:00:00+09:00,20980,21020,20755,20960,20685.916015625,1191900,0,0
+2023-03-24 00:00:00+09:00,20650,20935,20615,20885,20611.896484375,1792300,0,0
+2023-03-23 00:00:00+09:00,20280,20530,20195,20430,20162.845703125,1096000,0,0
+2023-03-22 00:00:00+09:00,20330,20640,20285,20610,20340.4921875,1748300,0,0
+2023-03-20 00:00:00+09:00,20000,20135,19900,19900,19639.77734375,1401300,0,0
+2023-03-17 00:00:00+09:00,20090,20275,20080,20155,19891.44140625,1392300,0,0
+2023-03-16 00:00:00+09:00,19880,20225,19860,20175,19911.181640625,1003800,0,0
+2023-03-15 00:00:00+09:00,20170,20250,20015,20205,19940.7890625,1224400,0,0

tests/data/8TRA-DE-1d-missing-div-adjust-fixed.csv

@@ -0,0 +1,6 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-05-30 00:00:00+02:00,19.5900001525879,19.7999992370605,19.2700004577637,19.3500003814697,18.6291382416581,196309,0,0
+2023-05-31 00:00:00+02:00,19.1200008392334,19.1399993896484,18.7000007629395,18.7900009155273,18.0900009155273,156652,0,0
+2023-06-02 00:00:00+02:00,18.5499992370605,19,18.5100002288818,18.8999996185303,18.8999996185303,83439,0.7,0
+2023-06-05 00:00:00+02:00,18.9300003051758,19.0900001525879,18.8400001525879,19,19,153167,0,0
+2023-06-06 00:00:00+02:00,18.9099998474121,18.9500007629395,18.5100002288818,18.6599998474121,18.6599998474121,104352,0,0

tests/data/8TRA-DE-1d-missing-div-adjust.csv

@@ -0,0 +1,6 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-05-30 00:00:00+02:00,19.59000015258789,19.799999237060547,19.270000457763672,19.350000381469727,19.350000381469727,196309,0.0,0.0
+2023-05-31 00:00:00+02:00,19.1200008392334,19.139999389648438,18.700000762939453,18.790000915527344,18.790000915527344,156652,0.0,0.0
+2023-06-02 00:00:00+02:00,18.549999237060547,19.0,18.510000228881836,18.899999618530273,18.899999618530273,83439,0.7,0.0
+2023-06-05 00:00:00+02:00,18.93000030517578,19.09000015258789,18.84000015258789,19.0,19.0,153167,0.0,0.0
+2023-06-06 00:00:00+02:00,18.90999984741211,18.950000762939453,18.510000228881836,18.65999984741211,18.65999984741211,104352,0.0,0.0

tests/data/ABDP-L-1d-bad-div-fixed.csv

@@ -0,0 +1,666 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
+2022-01-04 00:00:00+00:00,17.7,18.0,16.8,17.25,17.106629638671876,14608,0.0,0.0,False
+2022-01-05 00:00:00+00:00,17.25,17.6,16.8,17.25,17.106629638671876,10330,0.0,0.0,False
+2022-01-06 00:00:00+00:00,17.0,17.0,16.4,17.0,16.85870849609375,99618,0.0,0.0,False
+2022-01-07 00:00:00+00:00,16.75,17.75,16.55,17.35,17.205799560546875,18559,0.0,0.0,False
+2022-01-10 00:00:00+00:00,17.35,18.0,17.0,17.35,17.205799560546875,204442,0.0,0.0,False
+2022-01-11 00:00:00+00:00,17.35,17.68,16.97449951171875,17.35,17.205799560546875,63523,0.0,0.0,False
+2022-01-12 00:00:00+00:00,17.35,17.7,17.0,17.45,17.304967041015626,6366,0.0,0.0,False
+2022-01-13 00:00:00+00:00,17.45,17.7,17.05,17.7,17.552889404296874,5696,0.0,0.0,False
+2022-01-14 00:00:00+00:00,17.5,18.150000000000002,17.3,17.5,17.35455322265625,3916,0.0,0.0,False
+2022-01-17 00:00:00+00:00,17.5,17.6,17.3,17.5,17.35455322265625,16992,0.0,0.0,False
+2022-01-18 00:00:00+00:00,17.650000000000002,18.275000000000002,17.400000000000002,18.05,17.89998046875,11936,0.0,0.0,False
+2022-01-19 00:00:00+00:00,17.650000000000002,17.8,17.0,17.400000000000002,17.25538330078125,27678,0.0,0.0,False
+2022-01-20 00:00:00+00:00,17.5,18.0,17.0,17.5,17.35455322265625,98547,0.0,0.0,False
+2022-01-21 00:00:00+00:00,17.400000000000002,17.3,16.35,16.65,16.511617431640627,11629,0.0,0.0,False
+2022-01-24 00:00:00+00:00,16.5,16.5,14.950000000000001,14.950000000000001,14.8257470703125,16987,0.0,0.0,False
+2022-01-25 00:00:00+00:00,15.3,15.8,14.6,15.200000000000001,15.073668212890626,14810,0.0,0.0,False
+2022-01-26 00:00:00+00:00,15.4,15.700000000000001,15.195999755859376,15.4,15.272005615234375,7204,0.0,0.0,False
+2022-01-27 00:00:00+00:00,15.15,15.5,14.81,15.15,15.024083251953126,171814,0.0,0.0,False
+2022-01-28 00:00:00+00:00,15.05,15.3,14.0,15.0,14.87532958984375,7559,0.0,0.0,False
+2022-01-31 00:00:00+00:00,15.0,15.75,14.3,14.3,14.181148681640625,15389,0.0,0.0,False
+2022-02-01 00:00:00+00:00,15.025,15.025,14.76,15.0,14.87532958984375,9906,0.0,0.0,False
+2022-02-02 00:00:00+00:00,14.875,15.35,14.75,14.75,14.627408447265625,21138,0.0,0.0,False
+2022-02-03 00:00:00+00:00,14.875,15.0,14.8,14.9,14.776163330078125,44097,0.0,0.0,False
+2022-02-04 00:00:00+00:00,14.975,15.200000000000001,14.75,14.9,14.776163330078125,27249,0.0,0.0,False
+2022-02-07 00:00:00+00:00,14.85,15.0,14.61,14.8,14.676993408203126,24316,0.0,0.0,False
+2022-02-08 00:00:00+00:00,14.8,15.0,14.690999755859375,15.0,14.87532958984375,10407,0.0,0.0,False
+2022-02-09 00:00:00+00:00,14.8,15.700000000000001,14.6,15.700000000000001,15.569512939453125,26899,0.0,0.0,False
+2022-02-10 00:00:00+00:00,14.8,15.15,14.25,14.700000000000001,14.577824707031251,11667,0.0,0.0,False
+2022-02-11 00:00:00+00:00,14.525,15.1,14.3,15.1,14.97449951171875,19383,0.0,0.0,False
+2022-02-14 00:00:00+00:00,14.6,14.64,14.0,14.200000000000001,14.081978759765626,30351,0.0,0.0,False
+2022-02-15 00:00:00+00:00,14.05,14.5,13.8,14.5,14.379486083984375,23319,0.0,0.0,False
+2022-02-16 00:00:00+00:00,14.5,14.749599609375,14.3,14.6,14.478653564453126,68581,0.0,0.0,False
+2022-02-17 00:00:00+00:00,14.6,14.700000000000001,14.4,14.6,14.478653564453126,55981,0.0,0.0,False
+2022-02-18 00:00:00+00:00,14.6,14.8,13.9575,14.3,14.181148681640625,57661,0.0,0.0,False
+2022-02-21 00:00:00+00:00,14.3,14.48,13.8,14.25,14.131563720703125,3459,0.0,0.0,False
+2022-02-22 00:00:00+00:00,14.1,13.700000000000001,12.8,12.9,12.792784423828126,17014,0.0,0.0,False
+2022-02-23 00:00:00+00:00,12.85,13.200000000000001,11.05,11.275,11.181290283203126,323128,0.0,0.0,False
+2022-02-24 00:00:00+00:00,11.175,11.35,10.145,10.85,10.759822998046875,121492,0.0,0.0,False
+2022-02-25 00:00:00+00:00,10.875,11.8,10.625,11.5,11.404420166015624,135733,0.0,0.0,False
+2022-02-28 00:00:00+00:00,11.5,11.75,10.450999755859375,10.85,10.759822998046875,29561,0.0,0.0,False
+2022-03-01 00:00:00+00:00,10.85,11.1,10.65,10.950000000000001,10.85899169921875,21218,0.0,0.0,False
+2022-03-02 00:00:00+00:00,10.950000000000001,11.200000000000001,10.5,10.75,10.660653076171876,31618,0.0,0.0,False
+2022-03-03 00:00:00+00:00,10.85,11.0,10.5,10.5,10.41273193359375,14756,0.0,0.0,False
+2022-03-04 00:00:00+00:00,10.75,10.615,9.9,10.15,10.065640258789063,22656,0.0,0.0,False
+2022-03-07 00:00:00+00:00,10.025,9.99,9.200000000000001,9.8,9.718549194335937,27413,0.0,0.0,False
+2022-03-08 00:00:00+00:00,9.8,11.0,9.61,10.8,10.7102392578125,29412,0.0,0.0,False
+2022-03-09 00:00:00+00:00,10.65,11.1,10.1,10.65,10.561485595703125,53229,0.0,0.0,False
+2022-03-10 00:00:00+00:00,10.35,10.55,9.6,9.78,9.6987158203125,111815,0.0,0.0,False
+2022-03-11 00:00:00+00:00,9.8,10.5,9.77,10.25,10.1648095703125,86568,0.0,0.0,False
+2022-03-14 00:00:00+00:00,10.15,10.5,9.8,10.025,9.941678466796875,38212,0.0,0.0,False
+2022-03-15 00:00:00+00:00,10.025,11.0,10.01,10.700000000000001,10.6110693359375,73605,0.0,0.0,False
+2022-03-16 00:00:00+00:00,10.85,11.200000000000001,10.3,10.8,10.7102392578125,163322,0.0,0.0,False
+2022-03-17 00:00:00+00:00,10.8,11.0,10.6,10.8,10.7102392578125,27940,0.0,0.0,False
+2022-03-18 00:00:00+00:00,10.9,11.290000000000001,10.65,10.950000000000001,10.85899169921875,37298,0.0,0.0,False
+2022-03-21 00:00:00+00:00,10.950000000000001,11.3,10.61238037109375,10.75,10.660653076171876,93719,0.0,0.0,False
+2022-03-22 00:00:00+00:00,10.875,11.145,10.6,10.8,10.7102392578125,47400,0.0,0.0,False
+2022-03-23 00:00:00+00:00,11.375,11.83699951171875,10.8,11.25,11.156499023437501,64771,0.0,0.0,False
+2022-03-24 00:00:00+00:00,11.05,11.58,11.0,11.200000000000001,11.106915283203126,46570,0.0,0.0,False
+2022-03-25 00:00:00+00:00,11.200000000000001,11.5,11.0,11.0,10.908575439453125,23791,0.0,0.0,False
+2022-03-28 00:00:00+01:00,11.25,11.5,11.0,11.5,11.404420166015624,19013,0.0,0.0,False
+2022-03-29 00:00:00+01:00,11.4,12.0,11.0,12.0,11.900263671875,19194,0.0,0.0,False
+2022-03-30 00:00:00+01:00,11.4,11.75,11.0,11.200000000000001,11.106915283203126,49942,0.0,0.0,False
+2022-03-31 00:00:00+01:00,11.4,11.6,10.9,10.9,10.809407958984375,21217,0.0,0.0,False
+2022-04-01 00:00:00+01:00,11.4,11.600999755859375,10.8,11.25,11.156499023437501,24642,0.0,0.0,False
+2022-04-04 00:00:00+01:00,11.3,11.8,11.0,11.4,11.30525146484375,17167,0.0,0.0,False
+2022-04-05 00:00:00+01:00,11.4,11.8,11.0,11.0,10.908575439453125,31232,0.0,0.0,False
+2022-04-06 00:00:00+01:00,11.4,11.8,11.15,11.4,11.30525146484375,16894,0.0,0.0,False
+2022-04-07 00:00:00+01:00,11.4,11.5,11.1,11.25,11.156499023437501,38303,0.0,0.0,False
+2022-04-08 00:00:00+01:00,11.25,11.5,11.0,11.35,11.255667724609376,26993,0.0,0.0,False
+2022-04-11 00:00:00+01:00,11.25,11.9,11.0,11.700000000000001,11.6027587890625,20912,0.0,0.0,False
+2022-04-12 00:00:00+01:00,11.55,12.700000000000001,11.650999755859376,12.3,12.197772216796876,46528,0.0,0.0,False
+2022-04-13 00:00:00+01:00,12.325000000000001,12.700000000000001,11.86,12.35,12.24735595703125,29936,0.0,0.0,False
+2022-04-14 00:00:00+01:00,12.25,12.5,12.094000244140625,12.25,12.148187255859375,101765,0.0,0.0,False
+2022-04-19 00:00:00+01:00,12.35,13.24,12.25,12.5,12.396109619140626,26000,0.0,0.0,False
+2022-04-20 00:00:00+01:00,12.975,13.3,12.8,13.15,13.040706787109375,99480,0.0,0.0,False
+2022-04-21 00:00:00+01:00,13.15,13.98,13.1,13.700000000000001,13.58613525390625,35474,0.0,0.0,False
+2022-04-22 00:00:00+01:00,13.6,14.05,12.9,13.5,13.387799072265626,17792,0.0,0.0,False
+2022-04-25 00:00:00+01:00,13.6,13.700000000000001,13.3,13.5,13.387799072265626,191057,0.0,0.0,False
+2022-04-26 00:00:00+01:00,13.55,13.700000000000001,13.35551025390625,13.5,13.387799072265626,270954,0.0,0.0,False
+2022-04-27 00:00:00+01:00,13.75,14.4,13.52,14.0,13.883642578125,27733,0.0,0.0,False
+2022-04-28 00:00:00+01:00,14.0,14.5,13.6,14.325000000000001,14.20593994140625,22283,0.0,0.0,False
+2022-04-29 00:00:00+01:00,14.325000000000001,14.8,14.0,14.6,14.478653564453126,10310,0.0,0.0,False
+2022-05-03 00:00:00+01:00,14.5,14.8,14.0,14.3,14.181148681640625,106787,0.0,0.0,False
+2022-05-04 00:00:00+01:00,14.35,14.700000000000001,14.0,14.35,14.230732421875,257254,0.0,0.0,False
+2022-05-05 00:00:00+01:00,14.35,14.75,14.15,14.700000000000001,14.595726318359375,27523,0.0176,0.0,True
+2022-05-06 00:00:00+01:00,14.5,14.55,13.85,13.85,13.75175537109375,3745,0.0,0.0,False
+2022-05-09 00:00:00+01:00,14.25,14.24,13.6,14.0,13.90069091796875,53240,0.0,0.0,False
+2022-05-10 00:00:00+01:00,14.0,14.05,13.700000000000001,13.85,13.75175537109375,30095,0.0,0.0,False
+2022-05-11 00:00:00+01:00,13.950000000000001,14.07,13.51,13.700000000000001,13.602818603515626,10072,0.0,0.0,False
+2022-05-12 00:00:00+01:00,13.450000000000001,13.6,12.950000000000001,13.325000000000001,13.230478515625,5635,0.0,0.0,False
+2022-05-13 00:00:00+01:00,13.3,13.450000000000001,11.5,11.6,11.51771484375,96792,0.0,0.0,False
+2022-05-16 00:00:00+01:00,11.6,11.700000000000001,11.200000000000001,11.200000000000001,11.120552978515626,25689,0.0,0.0,False
+2022-05-17 00:00:00+01:00,11.3,11.6,10.53300048828125,10.85,10.77303466796875,49617,0.0,0.0,False
+2022-05-18 00:00:00+01:00,10.875,11.11,10.6,11.0,10.921971435546876,111220,0.0,0.0,False
+2022-05-19 00:00:00+01:00,10.700000000000001,10.9,10.700000000000001,10.75,10.6737451171875,143583,0.0,0.0,False
+2022-05-20 00:00:00+01:00,10.700000000000001,10.9,10.55,10.9,10.822681884765625,66397,0.0,0.0,False
+2022-05-23 00:00:00+01:00,10.700000000000001,10.88,10.55,10.55,10.475164794921875,108592,0.0,0.0,False
+2022-05-24 00:00:00+01:00,10.700000000000001,10.9,10.35,10.35,10.27658203125,31125,0.0,0.0,False
+2022-05-25 00:00:00+01:00,10.6,10.700000000000001,10.25,10.35,10.27658203125,62068,0.0,0.0,False
+2022-05-26 00:00:00+01:00,10.4,10.6,10.31,10.5,10.425518798828126,119463,0.0,0.0,False
+2022-05-27 00:00:00+01:00,10.35,10.85,10.465,10.85,10.77303466796875,153593,0.0,0.0,False
+2022-05-30 00:00:00+01:00,10.8,11.59,10.700000000000001,11.4,11.31913330078125,199315,0.0,0.0,False
+2022-05-31 00:00:00+01:00,11.3,12.0,10.85,10.85,10.77303466796875,785398,0.0,0.0,False
+2022-06-01 00:00:00+01:00,11.25,11.5,10.6,10.6,10.5248095703125,91569,0.0,0.0,False
+2022-06-06 00:00:00+01:00,10.925,11.1,10.450000000000001,10.450000000000001,10.3758740234375,33656,0.0,0.0,False
+2022-06-07 00:00:00+01:00,10.875,10.700000000000001,10.200000000000001,10.200000000000001,10.127645874023438,37186,0.0,0.0,False
+2022-06-08 00:00:00+01:00,10.700000000000001,10.700000000000001,10.200000000000001,10.200000000000001,10.127645874023438,30101,0.0,0.0,False
+2022-06-09 00:00:00+01:00,10.475,10.6,10.25,10.25,10.177291259765624,19632,0.0,0.0,False
+2022-06-10 00:00:00+01:00,10.525,10.9,10.450000000000001,10.450000000000001,10.3758740234375,31942,0.0,0.0,False
+2022-06-13 00:00:00+01:00,10.700000000000001,11.28,10.5,10.75,10.6737451171875,45679,0.0,0.0,False
+2022-06-14 00:00:00+01:00,11.15,11.8,10.8,11.55,11.468070068359376,58448,0.0,0.0,False
+2022-06-15 00:00:00+01:00,11.6,11.8,11.450000000000001,11.55,11.468070068359376,23397,0.0,0.0,False
+2022-06-16 00:00:00+01:00,11.65,11.8,11.5,11.55,11.468070068359376,32769,0.0,0.0,False
+2022-06-17 00:00:00+01:00,11.55,11.6,11.5,11.5,11.41842529296875,6196,0.0,0.0,False
+2022-06-20 00:00:00+01:00,11.65,11.75,11.5,11.75,11.666651611328126,95128,0.0,0.0,False
+2022-06-21 00:00:00+01:00,11.450000000000001,11.6,11.155,11.175,11.09572998046875,24070,0.0,0.0,False
+2022-06-22 00:00:00+01:00,11.175,11.200000000000001,10.95300048828125,11.200000000000001,11.120552978515626,256790,0.0,0.0,False
+2022-06-23 00:00:00+01:00,11.200000000000001,11.4,10.945,11.200000000000001,11.120552978515626,247309,0.0,0.0,False
+2022-06-24 00:00:00+01:00,11.25,11.5,11.0,11.25,11.17019775390625,10553,0.0,0.0,False
+2022-06-27 00:00:00+01:00,11.25,11.74,11.0,11.450000000000001,11.368780517578125,14675,0.0,0.0,False
+2022-06-28 00:00:00+01:00,11.450000000000001,11.6,11.39,11.55,11.468070068359376,16122,0.0,0.0,False
+2022-06-29 00:00:00+01:00,11.450000000000001,11.65,11.3,11.575000000000001,11.49289306640625,13034,0.0,0.0,False
+2022-06-30 00:00:00+01:00,11.575000000000001,11.6475,11.450000000000001,11.6,11.51771484375,8757,0.0,0.0,False
+2022-07-01 00:00:00+01:00,11.6,11.65,11.25,11.25,11.17019775390625,10131,0.0,0.0,False
+2022-07-04 00:00:00+01:00,11.55,11.6,11.454000244140625,11.55,11.468070068359376,11454,0.0,0.0,False
+2022-07-05 00:00:00+01:00,11.575000000000001,11.65,11.48,11.55,11.468070068359376,87517,0.0,0.0,False
+2022-07-06 00:00:00+01:00,11.55,11.6,11.450000000000001,11.55,11.468070068359376,4188,0.0,0.0,False
+2022-07-07 00:00:00+01:00,11.55,11.65,11.450000000000001,11.55,11.468070068359376,11905,0.0,0.0,False
+2022-07-08 00:00:00+01:00,11.55,11.8,11.51,11.700000000000001,11.6170068359375,15521,0.0,0.0,False
+2022-07-11 00:00:00+01:00,11.65,12.200000000000001,11.6,12.0,11.914879150390625,8032,0.0,0.0,False
+2022-07-12 00:00:00+01:00,11.975,12.200000000000001,11.75,11.975,11.890054931640625,51230,0.0,0.0,False
+2022-07-13 00:00:00+01:00,11.975,12.200000000000001,11.75,11.975,11.890054931640625,23118,0.0,0.0,False
+2022-07-14 00:00:00+01:00,11.875,12.0,11.700000000000001,11.85,11.7659423828125,122061,0.0,0.0,False
+2022-07-15 00:00:00+01:00,11.675,11.75,11.35,11.450000000000001,11.368780517578125,42257,0.0,0.0,False
+2022-07-18 00:00:00+01:00,11.5,11.6,11.25,11.5,11.41842529296875,8426,0.0,0.0,False
+2022-07-19 00:00:00+01:00,11.5,11.57,11.25,11.5,11.41842529296875,5796,0.0,0.0,False
+2022-07-20 00:00:00+01:00,11.5,11.51,11.25,11.450000000000001,11.368780517578125,7240,0.0,0.0,False
+2022-07-21 00:00:00+01:00,11.5,11.51,11.25,11.5,11.41842529296875,12014,0.0,0.0,False
+2022-07-22 00:00:00+01:00,11.5,11.75,11.25,11.5,11.41842529296875,6680,0.0,0.0,False
+2022-07-25 00:00:00+01:00,11.5,11.75,11.25,11.5,11.41842529296875,24222,0.0,0.0,False
+2022-07-26 00:00:00+01:00,11.55,12.1875,11.35,12.125,12.03899169921875,24483,0.0,0.0,False
+2022-07-27 00:00:00+01:00,12.15,12.450000000000001,12.18,12.4,12.312041015625,6893,0.0,0.0,False
+2022-07-28 00:00:00+01:00,12.4,12.9,12.42,12.700000000000001,12.609913330078125,15781,0.0,0.0,False
+2022-07-29 00:00:00+01:00,12.700000000000001,13.10800048828125,12.6,13.1,13.0070751953125,22246,0.0,0.0,False
+2022-08-01 00:00:00+01:00,13.075000000000001,13.182500000000001,12.700000000000001,12.700000000000001,12.609913330078125,27254,0.0,0.0,False
+2022-08-02 00:00:00+01:00,12.8,13.05,12.324010009765626,13.05,12.957430419921875,108510,0.0,0.0,False
+2022-08-03 00:00:00+01:00,12.55,12.61,12.200000000000001,12.4,12.312041015625,27832,0.0,0.0,False
+2022-08-04 00:00:00+01:00,12.4,12.700000000000001,12.1,12.25,12.16310546875,16237,0.0,0.0,False
+2022-08-05 00:00:00+01:00,12.25,12.26199951171875,12.1,12.25,12.16310546875,11526,0.0,0.0,False
+2022-08-08 00:00:00+01:00,12.25,12.26199951171875,12.1,12.25,12.16310546875,10379,0.0,0.0,False
+2022-08-09 00:00:00+01:00,12.25,12.4,12.1,12.25,12.16310546875,6891,0.0,0.0,False
+2022-08-10 00:00:00+01:00,12.4,12.4,12.004000244140625,12.200000000000001,12.11345947265625,189434,0.0,0.0,False
+2022-08-11 00:00:00+01:00,12.200000000000001,12.8,12.1,12.6,12.51062255859375,52556,0.0,0.0,False
+2022-08-12 00:00:00+01:00,12.6,13.0,12.4,12.75,12.659559326171875,95409,0.0,0.0,False
+2022-08-15 00:00:00+01:00,12.75,13.0,12.6,12.85,12.758848876953126,18772,0.0,0.0,False
+2022-08-16 00:00:00+01:00,12.975,13.15,12.77,12.925,12.833317871093751,8794,0.0,0.0,False
+2022-08-17 00:00:00+01:00,12.925,13.15,12.709000244140626,12.950000000000001,12.8581396484375,11646,0.0,0.0,False
+2022-08-18 00:00:00+01:00,12.85,13.15,12.6,12.9,12.808494873046875,9867,0.0,0.0,False
+2022-08-19 00:00:00+01:00,12.925,13.200000000000001,12.9,13.1,13.0070751953125,10329,0.0,0.0,False
+2022-08-22 00:00:00+01:00,12.950000000000001,14.6,13.0,14.05,13.950335693359376,49084,0.0,0.0,False
+2022-08-23 00:00:00+01:00,14.025,14.200000000000001,13.765689697265625,13.875,13.7765771484375,27664,0.0,0.0,False
+2022-08-24 00:00:00+01:00,13.8,13.99,13.6527294921875,13.8,13.702110595703125,25362,0.0,0.0,False
+2022-08-25 00:00:00+01:00,13.8,14.0,13.6,13.6,13.503529052734375,18901,0.0,0.0,False
+2022-08-26 00:00:00+01:00,13.8,13.852500000000001,13.104000244140625,13.5,13.404237060546876,51530,0.0,0.0,False
+2022-08-30 00:00:00+01:00,13.25,13.85,13.0,13.15,13.056719970703126,158939,0.0,0.0,False
+2022-08-31 00:00:00+01:00,13.15,13.200000000000001,12.6,12.6,12.51062255859375,42970,0.0,0.0,False
+2022-09-01 00:00:00+01:00,12.725,12.85,11.700000000000001,12.700000000000001,12.609913330078125,166817,0.0,0.0,False
+2022-09-02 00:00:00+01:00,12.525,12.64449951171875,12.4,12.525,12.43615478515625,11126,0.0,0.0,False
+2022-09-05 00:00:00+01:00,12.475,12.700000000000001,12.35,12.5,12.411331787109376,93876,0.0,0.0,False
+2022-09-06 00:00:00+01:00,12.5,12.6,12.4,12.5,12.411331787109376,546858,0.0,0.0,False
+2022-09-07 00:00:00+01:00,12.5,12.6,12.3,12.4,12.312041015625,36515,0.0,0.0,False
+2022-09-08 00:00:00+01:00,12.475,12.6,12.303000488281251,12.450000000000001,12.361685791015626,118786,0.0,0.0,False
+2022-09-09 00:00:00+01:00,12.450000000000001,12.540000000000001,12.3,12.450000000000001,12.361685791015626,4020,0.0,0.0,False
+2022-09-12 00:00:00+01:00,12.474000244140626,12.6,12.32,12.450000000000001,12.361685791015626,23297,0.0,0.0,False
+2022-09-13 00:00:00+01:00,12.450000000000001,12.6,12.3,12.4,12.312041015625,10747,0.0,0.0,False
+2022-09-14 00:00:00+01:00,12.4,12.5,12.32,12.5,12.411331787109376,45471,0.0,0.0,False
+2022-09-15 00:00:00+01:00,12.4,12.5,12.2243994140625,12.3,12.212750244140626,290552,0.0,0.0,False
+2022-09-16 00:00:00+01:00,12.225,12.450000000000001,12.0,12.175,12.0886376953125,29379,0.0,0.0,False
+2022-09-20 00:00:00+01:00,12.175,12.495999755859375,12.1925,12.275,12.18792724609375,42132,0.0,0.0,False
+2022-09-21 00:00:00+01:00,12.55,13.15,12.75,12.75,12.659559326171875,100812,0.0,0.0,False
+2022-09-22 00:00:00+01:00,13.0,13.290000000000001,12.75,13.15,13.056719970703126,145121,0.0,0.0,False
+2022-09-23 00:00:00+01:00,13.075000000000001,13.3,12.85,13.1,13.0070751953125,32518,0.0,0.0,False
+2022-09-26 00:00:00+01:00,13.025,13.6,12.853499755859374,13.25157958984375,13.157580566406251,53163,0.0,0.0,False
+2022-09-27 00:00:00+01:00,13.35,13.6,13.3,13.450000000000001,13.35459228515625,164748,0.0,0.0,False
+2022-09-28 00:00:00+01:00,13.450000000000001,13.8,13.3,13.8,13.702110595703125,25674,0.0,0.0,False
+2022-09-29 00:00:00+01:00,13.5,14.200000000000001,13.48,13.6,13.503529052734375,30965,0.0,0.0,False
+2022-09-30 00:00:00+01:00,13.950000000000001,14.3,13.75,14.05,13.950335693359376,76987,0.0,0.0,False
+2022-10-03 00:00:00+01:00,14.0,14.450000000000001,13.700000000000001,13.75,13.65246337890625,107595,0.0,0.0,False
+2022-10-04 00:00:00+01:00,13.700000000000001,13.9,13.6,13.8,13.702110595703125,8631,0.0,0.0,False
+2022-10-05 00:00:00+01:00,13.700000000000001,14.0,13.65,13.75,13.65246337890625,88237,0.0,0.0,False
+2022-10-06 00:00:00+01:00,13.75,13.995000000000001,13.75,13.75,13.65246337890625,7634,0.0,0.0,False
+2022-10-07 00:00:00+01:00,13.75,14.0,13.75,13.8,13.702110595703125,70598,0.0,0.0,False
+2022-10-10 00:00:00+01:00,13.8,14.0,13.625,13.8,13.702110595703125,103697,0.0,0.0,False
+2022-10-11 00:00:00+01:00,13.9,14.0,13.75,13.75,13.65246337890625,144577,0.0,0.0,False
+2022-10-12 00:00:00+01:00,13.9,13.922760009765625,13.4,13.5,13.404237060546876,43978,0.0,0.0,False
+2022-10-13 00:00:00+01:00,13.65,13.6,13.05,13.4,13.3049462890625,145876,0.0,0.0,False
+2022-10-14 00:00:00+01:00,13.450000000000001,13.5,13.200000000000001,13.25,13.156010742187501,52336,0.0,0.0,False
+2022-10-17 00:00:00+01:00,13.450000000000001,13.700000000000001,13.202509765625,13.450000000000001,13.35459228515625,205576,0.0,0.0,False
+2022-10-18 00:00:00+01:00,13.450000000000001,14.05,13.249699707031251,14.05,13.950335693359376,13163,0.0,0.0,False
+2022-10-19 00:00:00+01:00,13.6,13.9,13.3,13.65,13.553173828125,10484,0.0,0.0,False
+2022-10-20 00:00:00+01:00,13.65,13.98,13.56,13.700000000000001,13.602818603515626,10892,0.0,0.0,False
+2022-10-21 00:00:00+01:00,13.700000000000001,14.4,13.35,14.1,13.999981689453126,21774,0.0,0.0,False
+2022-10-24 00:00:00+01:00,14.15,14.6,14.11,14.325000000000001,14.22338623046875,16562,0.0,0.0,False
+2022-10-25 00:00:00+01:00,14.325000000000001,15.200000000000001,14.35,14.9,14.794307861328125,48399,0.0,0.0,False
+2022-10-26 00:00:00+01:00,14.9,15.780000000000001,15.01,15.450000000000001,15.340406494140625,22761,0.0,0.0,False
+2022-10-27 00:00:00+01:00,15.450000000000001,15.695,15.200000000000001,15.450000000000001,15.340406494140625,70415,0.0,0.0,False
+2022-10-28 00:00:00+01:00,15.450000000000001,15.9,15.200000000000001,15.55,15.43969482421875,63061,0.0,0.0,False
+2022-10-31 00:00:00+00:00,15.55,16.3,15.4,16.15,16.035439453125,17600,0.0,0.0,False
+2022-11-01 00:00:00+00:00,16.15,17.150000000000002,16.14,16.975,16.85458740234375,26300,0.0,0.0,False
+2022-11-02 00:00:00+00:00,17.0,17.3,16.5,16.7,16.581539306640625,54351,0.0,0.0,False
+2022-11-03 00:00:00+00:00,16.475,16.625,16.0,16.275,16.159552001953124,27297,0.0,0.0,False
+2022-11-04 00:00:00+00:00,16.275,16.55,15.9,16.175,16.060262451171877,11079,0.0,0.0,False
+2022-11-07 00:00:00+00:00,16.225,16.42,15.75,16.075,15.9609716796875,13201,0.0,0.0,False
+2022-11-08 00:00:00+00:00,16.075,16.25,15.65,15.8,15.68792236328125,149221,0.0,0.0,False
+2022-11-09 00:00:00+00:00,16.075,16.1,15.76906982421875,15.9,15.787213134765626,48434,0.0,0.0,False
+2022-11-10 00:00:00+00:00,15.875,16.1,15.75,15.875,15.76239013671875,7104,0.0,0.0,False
+2022-11-11 00:00:00+00:00,15.875,16.5,15.842500000000001,16.3,16.184376220703125,13484,0.0,0.0,False
+2022-11-14 00:00:00+00:00,16.3,16.4,15.780000000000001,16.1,15.985793457031251,76029,0.0,0.0,False
+2022-11-15 00:00:00+00:00,16.0,16.21,15.75,16.0,15.88650390625,44963,0.0,0.0,False
+2022-11-16 00:00:00+00:00,16.15,16.4,15.826719970703126,15.950000000000001,15.836859130859375,45334,0.0,0.0,False
+2022-11-17 00:00:00+00:00,16.15,16.35,15.8,16.075,15.9609716796875,8039,0.0,0.0,False
+2022-11-18 00:00:00+00:00,16.075,16.3,15.8,16.0,15.88650390625,8068,0.0,0.0,False
+2022-11-21 00:00:00+00:00,16.075,16.2,15.8,16.0,15.88650390625,9500,0.0,0.0,False
+2022-11-22 00:00:00+00:00,16.075,16.1,15.75,15.975,15.861680908203125,20173,0.0,0.0,False
+2022-11-23 00:00:00+00:00,16.075,16.3,15.41,15.700000000000001,15.588631591796876,68661,0.0,0.0,False
+2022-11-24 00:00:00+00:00,15.65,15.9,15.4,15.6,15.489340820312501,21323,0.0,0.0,False
+2022-11-25 00:00:00+00:00,15.6,16.4,15.487349853515626,16.15,16.035439453125,37899,0.0,0.0,False
+2022-11-28 00:00:00+00:00,16.15,16.175,15.85,15.85,15.737567138671876,183159,0.0,0.0,False
+2022-11-29 00:00:00+00:00,16.025,16.1,15.700000000000001,15.75,15.638276367187501,75087,0.0,0.0,False
+2022-11-30 00:00:00+00:00,15.75,15.85,15.65,15.75,15.638276367187501,76409,0.0,0.0,False
+2022-12-01 00:00:00+00:00,15.75,16.3,15.75,16.3,16.184376220703125,15899,0.0,0.0,False
+2022-12-02 00:00:00+00:00,15.975,16.45,15.75,16.3,16.184376220703125,9998,0.0,0.0,False
+2022-12-05 00:00:00+00:00,16.15,16.6,15.905889892578125,16.45,16.333311767578124,14305,0.0,0.0,False
+2022-12-06 00:00:00+00:00,16.45,16.7,16.205000000000002,16.375,16.258843994140626,11593,0.0,0.0,False
+2022-12-07 00:00:00+00:00,16.375,16.7,15.950000000000001,16.375,16.258843994140626,9454,0.0,0.0,False
+2022-12-08 00:00:00+00:00,16.375,16.5,16.056500244140626,16.2,16.08508544921875,44656,0.0,0.0,False
+2022-12-09 00:00:00+00:00,16.375,16.7,16.05,16.375,16.258843994140626,31157,0.0,0.0,False
+2022-12-12 00:00:00+00:00,16.375,16.375,16.056500244140626,16.375,16.258843994140626,22690,0.0,0.0,False
+2022-12-13 00:00:00+00:00,16.25,16.4,16.05,16.4,16.283665771484376,10399,0.0,0.0,False
+2022-12-14 00:00:00+00:00,16.2,16.8,16.05,16.8,16.680828857421876,11095,0.0,0.0,False
+2022-12-15 00:00:00+00:00,16.35,16.7,16.2,16.375,16.258843994140626,146193,0.0,0.0,False
+2022-12-16 00:00:00+00:00,16.375,16.7,16.2,16.45,16.333311767578124,9599,0.0,0.0,False
+2022-12-19 00:00:00+00:00,16.35,16.7,16.2,16.45,16.333311767578124,7172,0.0,0.0,False
+2022-12-20 00:00:00+00:00,16.35,16.67,16.2,16.45,16.333311767578124,4824,0.0,0.0,False
+2022-12-21 00:00:00+00:00,16.35,16.7,16.1,16.4,16.283665771484376,5514,0.0,0.0,False
+2022-12-22 00:00:00+00:00,16.35,16.7,15.9,16.25,16.134730224609374,6755,0.0,0.0,False
+2022-12-23 00:00:00+00:00,16.3,16.4,15.9,16.15,16.035439453125,2480,0.0,0.0,False
+2022-12-28 00:00:00+00:00,16.15,16.4,15.9,16.1,15.985793457031251,5958,0.0,0.0,False
+2022-12-29 00:00:00+00:00,16.1,16.3,15.9,15.9,15.822001953125,10670,0.0354,0.0,True
+2022-12-30 00:00:00+00:00,16.1,16.12,15.85,16.0,15.92151123046875,1293,0.0,0.0,False
+2023-01-03 00:00:00+00:00,16.025,16.2,15.85,16.025,15.946387939453125,16690,0.0,0.0,False
+2023-01-04 00:00:00+00:00,16.025,16.4,16.0,16.125,16.0458984375,11553,0.0,0.0,False
+2023-01-05 00:00:00+00:00,16.125,16.4,15.85,16.125,16.0458984375,111880,0.0,0.0,False
+2023-01-06 00:00:00+00:00,16.1,16.3,15.8,16.1,16.0210205078125,23012,0.0,0.0,False
+2023-01-09 00:00:00+00:00,16.1,16.45,15.805999755859375,16.25,16.170284423828125,86378,0.0,0.0,False
+2023-01-10 00:00:00+00:00,16.2,16.5,15.93,16.25,16.170284423828125,16821,0.0,0.0,False
+2023-01-11 00:00:00+00:00,16.2,16.25,15.75,16.025,15.946387939453125,77829,0.0,0.0,False
+2023-01-12 00:00:00+00:00,16.025,16.580000000000002,15.780000000000001,16.4,16.319549560546875,14198,0.0,0.0,False
+2023-01-13 00:00:00+00:00,16.3,16.9,16.034940185546876,16.55,16.4688134765625,8305,0.0,0.0,False
+2023-01-16 00:00:00+00:00,16.55,16.9,16.2,16.55,16.4688134765625,24690,0.0,0.0,False
+2023-01-17 00:00:00+00:00,16.55,16.9,16.22,16.65,16.56832275390625,27340,0.0,0.0,False
+2023-01-18 00:00:00+00:00,16.65,16.725,16.4,16.65,16.56832275390625,18829,0.0,0.0,False
+2023-01-19 00:00:00+00:00,16.55,16.84,16.15,16.55,16.4688134765625,4716,0.0,0.0,False
+2023-01-20 00:00:00+00:00,16.55,16.9,16.2,16.55,16.4688134765625,6893,0.0,0.0,False
+2023-01-23 00:00:00+00:00,16.5,17.09,16.22,16.925,16.841973876953126,18382,0.0,0.0,False
+2023-01-24 00:00:00+00:00,16.85,17.490000000000002,16.6,17.175,17.0907470703125,23067,0.0,0.0,False
+2023-01-25 00:00:00+00:00,17.175,17.55,17.013609619140624,17.275000000000002,17.190257568359375,26100,0.0,0.0,False
+2023-01-26 00:00:00+00:00,17.275000000000002,18.065,17.05,18.0,17.91169921875,31867,0.0,0.0,False
+2023-01-27 00:00:00+00:00,17.8,18.150000000000002,17.7,17.95,17.861944580078127,42218,0.0,0.0,False
+2023-01-30 00:00:00+00:00,17.85,18.25,17.885,18.125,18.03608642578125,40221,0.0,0.0,False
+2023-01-31 00:00:00+00:00,18.175,18.39800048828125,18.05,18.3,18.210228271484375,15906,0.0,0.0,False
+2023-02-01 00:00:00+00:00,18.3,18.400000000000002,18.2,18.3,18.210228271484375,11113,0.0,0.0,False
+2023-02-02 00:00:00+00:00,18.3,18.5,17.95,18.35,18.25998291015625,38457,0.0,0.0,False
+2023-02-03 00:00:00+00:00,18.35,18.5,18.23,18.35,18.25998291015625,13972,0.0,0.0,False
+2023-02-06 00:00:00+00:00,18.35,18.490000000000002,18.23,18.25,18.1604736328125,17509,0.0,0.0,False
+2023-02-07 00:00:00+00:00,18.25,18.5,18.0,18.25,18.1604736328125,19841,0.0,0.0,False
+2023-02-08 00:00:00+00:00,18.25,18.3,18.0,18.0,17.91169921875,5030,0.0,0.0,False
+2023-02-09 00:00:00+00:00,18.25,18.2377001953125,18.0,18.1,18.011209716796877,9464,0.0,0.0,False
+2023-02-10 00:00:00+00:00,18.1,18.2,17.650000000000002,17.925,17.83706787109375,17909,0.0,0.0,False
+2023-02-13 00:00:00+00:00,17.925,18.125,17.6,17.8,17.712681884765626,15532,0.0,0.0,False
+2023-02-14 00:00:00+00:00,17.8,18.2,17.6,17.85,17.762435302734374,32747,0.0,0.0,False
+2023-02-15 00:00:00+00:00,18.0,18.2,17.7,17.95,17.861944580078127,9909,0.0,0.0,False
+2023-02-16 00:00:00+00:00,17.95,18.2,17.7,18.1,18.011209716796877,13707,0.0,0.0,False
+2023-02-17 00:00:00+00:00,18.1,18.19800048828125,18.0,18.1,18.011209716796877,4976,0.0,0.0,False
+2023-02-20 00:00:00+00:00,18.1,18.1,18.000999755859375,18.05,17.961453857421876,6710,0.0,0.0,False
+2023-02-21 00:00:00+00:00,18.1,18.29699951171875,18.0,18.150000000000002,18.06096435546875,18925,0.0,0.0,False
+2023-02-22 00:00:00+00:00,18.150000000000002,18.3,18.0,18.150000000000002,18.06096435546875,54061,0.0,0.0,False
+2023-02-23 00:00:00+00:00,18.150000000000002,18.3,18.0,18.150000000000002,18.06096435546875,24516,0.0,0.0,False
+2023-02-24 00:00:00+00:00,18.150000000000002,18.25,17.8,17.95,17.861944580078127,17732,0.0,0.0,False
+2023-02-27 00:00:00+00:00,17.925,18.2,17.650000000000002,17.825,17.737559814453125,21095,0.0,0.0,False
+2023-02-28 00:00:00+00:00,17.825,18.0,17.7,18.0,17.91169921875,8371,0.0,0.0,False
+2023-03-01 00:00:00+00:00,17.825,18.09,17.650000000000002,17.650000000000002,17.56341796875,144823,0.0,0.0,False
+2023-03-02 00:00:00+00:00,17.925,18.2,17.650000000000002,17.825,17.737559814453125,120839,0.0,0.0,False
+2023-03-03 00:00:00+00:00,17.825,17.95,17.7,17.85,17.762435302734374,23646,0.0,0.0,False
+2023-03-06 00:00:00+00:00,17.95,18.2,17.7,17.95,17.861944580078127,8726,0.0,0.0,False
+2023-03-07 00:00:00+00:00,17.925,18.2,17.5,17.75,17.66292724609375,25956,0.0,0.0,False
+2023-03-08 00:00:00+00:00,17.7,17.650000000000002,17.25,17.400000000000002,17.3146435546875,63548,0.0,0.0,False
+2023-03-09 00:00:00+00:00,17.400000000000002,17.400000000000002,17.1,17.3,17.21513427734375,56412,0.0,0.0,False
+2023-03-10 00:00:00+00:00,17.1,17.1,16.7,17.0,16.9166064453125,11572,0.0,0.0,False
+2023-03-13 00:00:00+00:00,17.075,17.400000000000002,16.5,16.75,16.66783203125,16835,0.0,0.0,False
+2023-03-14 00:00:00+00:00,16.75,16.8,16.0,16.325,16.244916992187502,26026,0.0,0.0,False
+2023-03-15 00:00:00+00:00,16.325,16.5,16.01,16.1,16.0210205078125,36609,0.0,0.0,False
+2023-03-16 00:00:00+00:00,16.2,16.35,16.0,16.1,16.0210205078125,107165,0.0,0.0,False
+2023-03-17 00:00:00+00:00,16.2,16.4,15.9,16.4,16.319549560546875,33548,0.0,0.0,False
+2023-03-20 00:00:00+00:00,16.2,16.4,15.9,16.2,16.12052978515625,15281,0.0,0.0,False
+2023-03-21 00:00:00+00:00,16.45,17.05,16.5,16.85,16.76734130859375,36161,0.0,0.0,False
+2023-03-22 00:00:00+00:00,16.85,17.74949951171875,17.0,17.45,17.364398193359374,65212,0.0,0.0,False
+2023-03-23 00:00:00+00:00,17.400000000000002,18.2,17.6,18.2,18.110718994140626,36305,0.0,0.0,False
+2023-03-24 00:00:00+00:00,18.025000000000002,18.5,18.0,18.35,18.25998291015625,163148,0.0,0.0,False
+2023-03-27 00:00:00+01:00,18.25,18.68,18.25,18.6,18.508756103515626,59439,0.0,0.0,False
+2023-03-28 00:00:00+01:00,18.575,19.0,18.35,18.825,18.732652587890627,108893,0.0,0.0,False
+2023-03-29 00:00:00+01:00,18.825,19.0,18.60300048828125,18.7,18.6082666015625,19962,0.0,0.0,False
+2023-03-30 00:00:00+01:00,18.725,18.8,18.5,18.650000000000002,18.558511962890627,16901,0.0,0.0,False
+2023-03-31 00:00:00+01:00,18.650000000000002,18.7,18.45,18.650000000000002,18.558511962890627,50546,0.0,0.0,False
+2023-04-03 00:00:00+01:00,18.650000000000002,18.900000000000002,18.2,18.75,18.658021240234376,19668,0.0,0.0,False
+2023-04-04 00:00:00+01:00,18.475,18.7475,18.475,18.55,18.45900146484375,209726,0.0,0.0,False
+2023-04-05 00:00:00+01:00,18.575,18.8,18.1,18.6,18.508756103515626,18663,0.0,0.0,False
+2023-04-06 00:00:00+01:00,18.3,18.5,18.1,18.400000000000002,18.309737548828124,39288,0.0,0.0,False
+2023-04-11 00:00:00+01:00,18.3,18.495999755859376,18.1,18.150000000000002,18.06096435546875,21680,0.0,0.0,False
+2023-04-12 00:00:00+01:00,18.150000000000002,18.2,18.0,18.1,18.011209716796877,84448,0.0,0.0,False
+2023-04-13 00:00:00+01:00,18.1,18.1,17.7,17.900000000000002,17.81218994140625,21777,0.0,0.0,False
+2023-04-14 00:00:00+01:00,17.900000000000002,18.1,17.8,17.85,17.762435302734374,29490,0.0,0.0,False
+2023-04-17 00:00:00+01:00,17.95,18.1,17.8,17.95,17.861944580078127,24620,0.0,0.0,False
+2023-04-18 00:00:00+01:00,17.95,18.0,17.8,17.95,17.861944580078127,61377,0.0,0.0,False
+2023-04-19 00:00:00+01:00,17.95,18.1,17.3,17.400000000000002,17.3146435546875,51334,0.0,0.0,False
+2023-04-20 00:00:00+01:00,17.400000000000002,17.5,17.38,17.400000000000002,17.3146435546875,53634,0.0,0.0,False
+2023-04-21 00:00:00+01:00,17.400000000000002,17.38,17.0,17.0,16.9166064453125,19167,0.0,0.0,False
+2023-04-24 00:00:00+01:00,17.2,17.25,17.0,17.0,16.9166064453125,44474,0.0,0.0,False
+2023-04-25 00:00:00+01:00,17.3,17.715999755859375,17.1,17.45,17.364398193359374,32401,0.0,0.0,False
+2023-04-26 00:00:00+01:00,17.6,17.7175,17.2,17.525000000000002,17.43903076171875,20631,0.0,0.0,False
+2023-04-27 00:00:00+01:00,17.6,17.95,17.25,17.75,17.66292724609375,62653,0.0,0.0,False
+2023-04-28 00:00:00+01:00,17.575,17.900000000000002,17.25,17.400000000000002,17.3146435546875,20989,0.0,0.0,False
+2023-05-02 00:00:00+01:00,17.575,17.8,16.5,16.9,16.817095947265624,90264,0.0,0.0,False
+2023-05-03 00:00:00+01:00,16.9,17.150000000000002,16.65,16.875,16.792219238281252,51831,0.0,0.0,False
+2023-05-04 00:00:00+01:00,16.875,17.595999755859374,16.63,17.45,17.384384765625,36936,0.0194,0.0,True
+2023-05-05 00:00:00+01:00,17.45,18.0,16.3,17.7,17.63344482421875,21243,0.0,0.0,False
+2023-05-09 00:00:00+01:00,17.7,17.85,17.400000000000002,17.650000000000002,17.5836328125,23185,0.0,0.0,False
+2023-05-10 00:00:00+01:00,17.650000000000002,17.900000000000002,17.400000000000002,17.85,17.782879638671876,18226,0.0,0.0,False
+2023-05-11 00:00:00+01:00,17.650000000000002,17.99550048828125,17.400000000000002,17.775000000000002,17.708162841796874,11090,0.0,0.0,False
+2023-05-12 00:00:00+01:00,17.775000000000002,18.394000244140624,17.650000000000002,17.650000000000002,17.5836328125,127072,0.0,0.0,False
+2023-05-15 00:00:00+01:00,17.900000000000002,18.2,17.605999755859376,17.900000000000002,17.832691650390625,58698,0.0,0.0,False
+2023-05-16 00:00:00+01:00,17.900000000000002,18.5,17.900000000000002,18.1,18.031939697265624,26165,0.0,0.0,False
+2023-05-17 00:00:00+01:00,18.25,18.400000000000002,18.05,18.3,18.231187744140627,17457,0.0,0.0,False
+2023-05-18 00:00:00+01:00,18.25,18.45,18.1,18.400000000000002,18.330811767578126,7976,0.0,0.0,False
+2023-05-19 00:00:00+01:00,18.400000000000002,19.1,18.3,19.0,18.928555908203126,30852,0.0,0.0,False
+2023-05-22 00:00:00+01:00,18.85,19.1,18.62,18.7,18.629683837890624,26845,0.0,0.0,False
+2023-05-23 00:00:00+01:00,18.75,19.3,18.725500488281252,19.150000000000002,19.077991943359375,30188,0.0,0.0,False
+2023-05-24 00:00:00+01:00,19.150000000000002,19.400000000000002,19.150000000000002,19.35,19.277239990234374,191333,0.0,0.0,False
+2023-05-25 00:00:00+01:00,19.3,19.5,19.25,19.5,19.426676025390627,204024,0.0,0.0,False
+2023-05-26 00:00:00+01:00,19.35,19.5,19.0,19.5,19.426676025390627,39932,0.0,0.0,False
+2023-05-30 00:00:00+01:00,19.35,19.650000000000002,19.35,19.650000000000002,19.576112060546876,82063,0.0,0.0,False
+2023-05-31 00:00:00+01:00,19.650000000000002,20.3,19.55,20.3,20.2236669921875,573546,0.0,0.0,False
+2023-06-01 00:00:00+01:00,20.1,20.3,19.7,20.3,20.2236669921875,183211,0.0,0.0,False
+2023-06-02 00:00:00+01:00,20.1,20.3,19.900000000000002,20.3,20.2236669921875,15303,0.0,0.0,False
+2023-06-05 00:00:00+01:00,20.05,20.400000000000002,20.02,20.400000000000002,20.323291015625,37065,0.0,0.0,False
+2023-06-06 00:00:00+01:00,20.35,20.55,20.3,20.5,20.4229150390625,34467,0.0,0.0,False
+2023-06-07 00:00:00+01:00,20.5,20.6,20.3,20.6,20.52254150390625,103204,0.0,0.0,False
+2023-06-08 00:00:00+01:00,20.55,20.7,20.378000488281252,20.5,20.4229150390625,83966,0.0,0.0,False
+2023-06-09 00:00:00+01:00,20.400000000000002,20.49800048828125,20.1,20.2,20.124044189453127,25454,0.0,0.0,False
+2023-06-12 00:00:00+01:00,20.2,20.28,20.0,20.2,20.124044189453127,6883,0.0,0.0,False
+2023-06-13 00:00:00+01:00,20.1,20.2,20.0,20.1,20.024420166015627,123604,0.0,0.0,False
+2023-06-14 00:00:00+01:00,20.1,20.3,20.0,20.3,20.2236669921875,17207,0.0,0.0,False
+2023-06-15 00:00:00+01:00,20.150000000000002,20.29699951171875,20.0,20.1,20.024420166015627,15274,0.0,0.0,False
+2023-06-16 00:00:00+01:00,20.150000000000002,20.5,20.0,20.5,20.4229150390625,109354,0.0,0.0,False
+2023-06-19 00:00:00+01:00,20.1,20.5,20.0,20.3,20.2236669921875,49400,0.0,0.0,False
+2023-06-20 00:00:00+01:00,20.2,20.400000000000002,20.0,20.400000000000002,20.323291015625,142162,0.0,0.0,False
+2023-06-21 00:00:00+01:00,20.2,20.400000000000002,20.0,20.2,20.124044189453127,83656,0.0,0.0,False
+2023-06-22 00:00:00+01:00,20.150000000000002,20.1,19.8,19.85,19.775360107421875,30892,0.0,0.0,False
+2023-06-23 00:00:00+01:00,19.900000000000002,19.95,19.55,19.7,19.625924072265626,13477,0.0,0.0,False
+2023-06-26 00:00:00+01:00,19.7,19.8,19.2,19.425,19.3519580078125,14340,0.0,0.0,False
+2023-06-27 00:00:00+01:00,19.400000000000002,19.595999755859374,19.2,19.400000000000002,19.327052001953124,19675,0.0,0.0,False
+2023-06-28 00:00:00+01:00,19.400000000000002,19.6,19.22,19.35,19.277239990234374,5887,0.0,0.0,False
+2023-06-29 00:00:00+01:00,19.400000000000002,19.5,18.93,19.150000000000002,19.077991943359375,24270,0.0,0.0,False
+2023-06-30 00:00:00+01:00,19.150000000000002,19.0,18.7,18.8,18.729307861328124,18478,0.0,0.0,False
+2023-07-03 00:00:00+01:00,18.8,19.0,18.150000000000002,18.75,18.679495849609374,32636,0.0,0.0,False
+2023-07-04 00:00:00+01:00,18.7,18.85,18.5,18.7,18.629683837890624,13321,0.0,0.0,False
+2023-07-05 00:00:00+01:00,18.7,18.8,17.85,18.0,17.932315673828125,6058,0.0,0.0,False
+2023-07-06 00:00:00+01:00,18.45,18.490000000000002,18.0,18.3,18.231187744140627,59858,0.0,0.0,False
+2023-07-07 00:00:00+01:00,18.2,18.5,17.85,17.85,17.782879638671876,9214,0.0,0.0,False
+2023-07-10 00:00:00+01:00,18.150000000000002,18.400000000000002,17.8,18.1,18.031939697265624,12678,0.0,0.0,False
+2023-07-11 00:00:00+01:00,18.05,18.22,17.8,18.1,18.031939697265624,38661,0.0,0.0,False
+2023-07-12 00:00:00+01:00,18.1,18.295,17.8,18.0,17.932315673828125,12751,0.0,0.0,False
+2023-07-13 00:00:00+01:00,18.05,18.2,17.8,18.05,17.982127685546875,14909,0.0,0.0,False
+2023-07-14 00:00:00+01:00,18.0,18.034399414062502,17.7,17.900000000000002,17.832691650390625,15362,0.0,0.0,False
+2023-07-17 00:00:00+01:00,17.900000000000002,17.8,17.5,17.55,17.4840087890625,24289,0.0,0.0,False
+2023-07-18 00:00:00+01:00,17.55,17.55,17.1,17.275000000000002,17.210042724609377,13268,0.0,0.0,False
+2023-07-19 00:00:00+01:00,17.375,17.900000000000002,17.165,17.55,17.4840087890625,20402,0.0,0.0,False
+2023-07-20 00:00:00+01:00,17.55,17.900000000000002,17.2,17.55,17.4840087890625,12738,0.0,0.0,False
+2023-07-21 00:00:00+01:00,17.55,17.900000000000002,17.2,17.3,17.23494873046875,37201,0.0,0.0,False
+2023-07-24 00:00:00+01:00,17.35,17.3,17.01,17.150000000000002,17.0855126953125,58237,0.0,0.0,False
+2023-07-25 00:00:00+01:00,17.150000000000002,17.35,17.0,17.35,17.2847607421875,11202,0.0,0.0,False
+2023-07-26 00:00:00+01:00,17.25,17.495,17.14,17.25,17.18513671875,15936,0.0,0.0,False
+2023-07-27 00:00:00+01:00,17.25,18.330000000000002,17.18,18.1,18.031939697265624,27135,0.0,0.0,False
+2023-07-28 00:00:00+01:00,18.175,18.6,17.75,18.3,18.231187744140627,15413,0.0,0.0,False
+2023-07-31 00:00:00+01:00,18.3,18.594000244140627,18.0,18.25,18.181375732421877,37493,0.0,0.0,False
+2023-08-01 00:00:00+01:00,18.3,19.150000000000002,18.1,19.150000000000002,19.077991943359375,5491,0.0,0.0,False
+2023-08-02 00:00:00+01:00,18.25,18.16,17.60699951171875,17.95,17.882503662109375,39474,0.0,0.0,False
+2023-08-03 00:00:00+01:00,17.95,18.2,17.7,17.95,17.882503662109375,5963,0.0,0.0,False
+2023-08-04 00:00:00+01:00,17.85,18.2,17.5,17.75,17.6832568359375,9055,0.0,0.0,False
+2023-08-07 00:00:00+01:00,17.75,17.83803955078125,17.5,17.75,17.6832568359375,10023,0.0,0.0,False
+2023-08-08 00:00:00+01:00,17.75,18.0,17.35551025390625,17.7,17.63344482421875,16834,0.0,0.0,False
+2023-08-09 00:00:00+01:00,17.650000000000002,18.0,17.3,17.7,17.63344482421875,7670,0.0,0.0,False
+2023-08-10 00:00:00+01:00,17.7,17.89,17.404000244140626,17.6,17.53382080078125,5162,0.0,0.0,False
+2023-08-11 00:00:00+01:00,17.6,17.650000000000002,17.404000244140626,17.650000000000002,17.5836328125,4730,0.0,0.0,False
+2023-08-14 00:00:00+01:00,17.6,17.650000000000002,17.3,17.55,17.4840087890625,8683,0.0,0.0,False
+2023-08-15 00:00:00+01:00,17.55,17.650000000000002,17.2,17.400000000000002,17.33457275390625,6926,0.0,0.0,False
+2023-08-16 00:00:00+01:00,17.35,17.6,17.3,17.3,17.23494873046875,12782,0.0,0.0,False
+2023-08-17 00:00:00+01:00,17.400000000000002,17.6,17.2,17.400000000000002,17.33457275390625,2684,0.0,0.0,False
+2023-08-18 00:00:00+01:00,17.400000000000002,17.56,17.2,17.400000000000002,17.33457275390625,6283,0.0,0.0,False
+2023-08-21 00:00:00+01:00,17.400000000000002,17.795999755859377,17.3606005859375,17.650000000000002,17.5836328125,15108,0.0,0.0,False
+2023-08-22 00:00:00+01:00,17.55,17.8,17.35,17.35,17.2847607421875,7640,0.0,0.0,False
+2023-08-23 00:00:00+01:00,17.6,17.8,17.55,17.55,17.4840087890625,10110,0.0,0.0,False
+2023-08-24 00:00:00+01:00,17.6,18.0,17.5,17.6,17.53382080078125,10596,0.0,0.0,False
+2023-08-25 00:00:00+01:00,17.6,17.8,17.400000000000002,17.6,17.53382080078125,38281,0.0,0.0,False
+2023-08-29 00:00:00+01:00,17.6,17.795999755859377,17.400000000000002,17.400000000000002,17.33457275390625,20871,0.0,0.0,False
+2023-08-30 00:00:00+01:00,17.6,17.7,17.478499755859374,17.6,17.53382080078125,31744,0.0,0.0,False
+2023-08-31 00:00:00+01:00,17.6,17.753489990234375,17.3,17.6,17.53382080078125,22110,0.0,0.0,False
+2023-09-01 00:00:00+01:00,17.55,17.75,17.25,17.6,17.53382080078125,229989,0.0,0.0,False
+2023-09-04 00:00:00+01:00,17.6,17.79,17.25,17.6,17.53382080078125,3608,0.0,0.0,False
+2023-09-05 00:00:00+01:00,17.6,17.75,17.2,17.45,17.384384765625,9216,0.0,0.0,False
+2023-09-06 00:00:00+01:00,17.45,17.7,17.2,17.45,17.384384765625,4046,0.0,0.0,False
+2023-09-07 00:00:00+01:00,17.45,17.7,16.8,17.2,17.135324707031252,14483,0.0,0.0,False
+2023-09-08 00:00:00+01:00,17.150000000000002,17.19,16.8,16.9,16.83645263671875,17996,0.0,0.0,False
+2023-09-11 00:00:00+01:00,16.9,17.2,16.8,17.1,17.03570068359375,30151,0.0,0.0,False
+2023-09-12 00:00:00+01:00,17.05,17.25,17.0,17.150000000000002,17.0855126953125,15695,0.0,0.0,False
+2023-09-13 00:00:00+01:00,17.150000000000002,17.27,17.003000488281252,17.1,17.03570068359375,8272,0.0,0.0,False
+2023-09-14 00:00:00+01:00,17.1,17.273599853515627,16.9,17.1,17.03570068359375,10558,0.0,0.0,False
+2023-09-15 00:00:00+01:00,17.1,17.27958984375,16.65,16.65,16.587392578125,7704,0.0,0.0,False
+2023-09-18 00:00:00+01:00,17.05,17.240000000000002,16.8,17.0,16.93607666015625,19170,0.0,0.0,False
+2023-09-19 00:00:00+01:00,17.05,17.3,16.8,17.3,17.23494873046875,19823,0.0,0.0,False
+2023-09-20 00:00:00+01:00,17.05,17.3,17.0,17.2,17.135324707031252,31132,0.0,0.0,False
+2023-09-21 00:00:00+01:00,17.150000000000002,17.29699951171875,17.05199951171875,17.150000000000002,17.0855126953125,3097,0.0,0.0,False
+2023-09-22 00:00:00+01:00,17.150000000000002,17.27,16.75,16.75,16.6870166015625,10453,0.0,0.0,False
+2023-09-25 00:00:00+01:00,17.150000000000002,17.150000000000002,16.7,16.8,16.73682861328125,24085,0.0,0.0,False
+2023-09-26 00:00:00+01:00,17.0,17.0,16.5,16.625,16.562486572265627,13391,0.0,0.0,False
+2023-09-27 00:00:00+01:00,16.625,16.65,16.3,16.4,16.33833251953125,26861,0.0,0.0,False
+2023-09-28 00:00:00+01:00,16.75,17.215999755859375,16.51,17.2,17.135324707031252,167942,0.0,0.0,False
+2023-09-29 00:00:00+01:00,17.1,17.400000000000002,17.1,17.3,17.23494873046875,74271,0.0,0.0,False
+2023-10-02 00:00:00+01:00,17.25,17.395999755859375,17.1,17.25,17.18513671875,17619,0.0,0.0,False
+2023-10-03 00:00:00+01:00,17.25,17.38,17.055,17.125,17.060606689453124,36157,0.0,0.0,False
+2023-10-04 00:00:00+01:00,17.125,17.1,16.6,16.6,16.537580566406252,20221,0.0,0.0,False
+2023-10-05 00:00:00+01:00,16.75,16.7,16.5,16.7,16.63720458984375,16806,0.0,0.0,False
+2023-10-06 00:00:00+01:00,16.6,16.7,16.0,16.0,15.93983642578125,27436,0.0,0.0,False
+2023-10-09 00:00:00+01:00,16.15,16.005,15.8,15.950000000000001,15.8900244140625,142542,0.0,0.0,False
+2023-10-10 00:00:00+01:00,15.950000000000001,16.2,15.950000000000001,16.1,16.03946044921875,191826,0.0,0.0,False
+2023-10-11 00:00:00+01:00,16.1,16.199000244140624,16.0,16.0,15.93983642578125,52610,0.0,0.0,False
+2023-10-12 00:00:00+01:00,16.05,16.1,16.0,16.0,15.93983642578125,16366,0.0,0.0,False
+2023-10-13 00:00:00+01:00,16.05,16.0,15.1,15.1,15.043221435546876,125432,0.0,0.0,False
+2023-10-16 00:00:00+01:00,15.9,15.91199951171875,15.4,15.4,15.342093505859376,45770,0.0,0.0,False
+2023-10-17 00:00:00+01:00,15.3,15.38,14.8,14.8,14.744349365234376,47291,0.0,0.0,False
+2023-10-18 00:00:00+01:00,14.950000000000001,14.950000000000001,14.355550537109375,14.55,14.495289306640625,73154,0.0,0.0,False
+2023-10-19 00:00:00+01:00,14.55,14.55,14.4,14.55,14.495289306640625,39626,0.0,0.0,False
+2023-10-20 00:00:00+01:00,14.4,14.5,14.200000000000001,14.200000000000001,14.146605224609376,43934,0.0,0.0,False
+2023-10-23 00:00:00+01:00,14.25,14.21,13.6,13.75,13.698297119140625,33605,0.0,0.0,False
+2023-10-24 00:00:00+01:00,13.725,13.950000000000001,12.77,12.950000000000001,12.90130615234375,154438,0.0,0.0,False
+2023-10-25 00:00:00+01:00,12.975,13.85,12.88,13.725,13.67339111328125,118846,0.0,0.0,False
+2023-10-26 00:00:00+01:00,13.725,14.0,13.67,13.9,13.847733154296876,23806,0.0,0.0,False
+2023-10-27 00:00:00+01:00,13.9,14.25,13.111219482421875,14.1,14.046981201171874,119741,0.0,0.0,False
+2023-10-30 00:00:00+00:00,14.1,14.25,14.1,14.200000000000001,14.146605224609376,12044,0.0,0.0,False
+2023-10-31 00:00:00+00:00,14.200000000000001,14.4,14.1,14.35,14.296041259765625,16108,0.0,0.0,False
+2023-11-01 00:00:00+00:00,14.25,14.5,14.1,14.3,14.246229248046875,18936,0.0,0.0,False
+2023-11-02 00:00:00+00:00,14.25,14.6,14.22,14.5,14.445477294921876,18560,0.0,0.0,False
+2023-11-03 00:00:00+00:00,14.450000000000001,14.57,14.35,14.4,14.345853271484375,31297,0.0,0.0,False
+2023-11-06 00:00:00+00:00,14.450000000000001,14.6,14.3,14.450000000000001,14.395665283203126,11117,0.0,0.0,False
+2023-11-07 00:00:00+00:00,14.450000000000001,15.0,14.432500000000001,14.9,14.843973388671875,32616,0.0,0.0,False
+2023-11-08 00:00:00+00:00,14.9,15.200000000000001,14.915000000000001,15.200000000000001,15.142845458984375,76070,0.0,0.0,False
+2023-11-09 00:00:00+00:00,15.1,15.4,14.915000000000001,15.3,15.242469482421875,40041,0.0,0.0,False
+2023-11-10 00:00:00+00:00,15.25,15.255,14.9,15.05,14.993409423828126,49823,0.0,0.0,False
+2023-11-13 00:00:00+00:00,15.05,15.25011962890625,14.9,15.15,15.093033447265626,31157,0.0,0.0,False
+2023-11-14 00:00:00+00:00,15.15,15.183299560546875,14.9,14.9,14.843973388671875,16626,0.0,0.0,False
+2023-11-15 00:00:00+00:00,15.025,15.1,14.700000000000001,14.85,14.794161376953125,24081,0.0,0.0,False
+2023-11-16 00:00:00+00:00,14.9,15.455999755859375,14.72,15.3,15.242469482421875,37082,0.0,0.0,False
+2023-11-17 00:00:00+00:00,15.3,15.8,14.9,15.8,15.740588378906251,24777,0.0,0.0,False
+2023-11-20 00:00:00+00:00,15.65,16.375,15.5,16.35,16.2885205078125,29585,0.0,0.0,False
+2023-11-21 00:00:00+00:00,16.35,16.5,16.20199951171875,16.3,16.23870849609375,45840,0.0,0.0,False
+2023-11-22 00:00:00+00:00,16.3,16.4,16.20199951171875,16.3,16.23870849609375,17744,0.0,0.0,False
+2023-11-23 00:00:00+00:00,16.3,16.4,16.20199951171875,16.4,16.33833251953125,33984,0.0,0.0,False
+2023-11-24 00:00:00+00:00,16.325,16.45,16.2,16.2,16.13908447265625,33457,0.0,0.0,False
+2023-11-27 00:00:00+00:00,16.325,16.45,16.2,16.45,16.38814453125,129977,0.0,0.0,False
+2023-11-28 00:00:00+00:00,16.325,16.5,16.2,16.5,16.43795654296875,49498,0.0,0.0,False
+2023-11-29 00:00:00+00:00,16.425,16.85,16.35,16.8,16.73682861328125,65126,0.0,0.0,False
+2023-11-30 00:00:00+00:00,16.9,17.6,16.91,17.6,17.53382080078125,120950,0.0,0.0,False
+2023-12-01 00:00:00+00:00,17.55,18.1,17.445830078125,17.95,17.882503662109375,27344,0.0,0.0,False
+2023-12-04 00:00:00+00:00,17.975,18.048499755859375,17.7,17.75,17.6832568359375,102544,0.0,0.0,False
+2023-12-05 00:00:00+00:00,17.75,17.8,17.6,17.6,17.53382080078125,75449,0.0,0.0,False
+2023-12-06 00:00:00+00:00,17.75,18.0,17.400000000000002,18.0,17.932315673828125,18084,0.0,0.0,False
+2023-12-07 00:00:00+00:00,17.575,17.78,17.1,17.1,17.03570068359375,16018,0.0,0.0,False
+2023-12-08 00:00:00+00:00,17.55,18.29699951171875,17.7,18.2,18.131563720703124,40063,0.0,0.0,False
+2023-12-11 00:00:00+00:00,18.25,18.225,17.8,18.05,17.982127685546875,55376,0.0,0.0,False
+2023-12-12 00:00:00+00:00,17.975,18.0975,17.85,18.0,17.932315673828125,21815,0.0,0.0,False
+2023-12-13 00:00:00+00:00,17.875,18.080000000000002,17.650000000000002,17.8,17.733068847656252,29154,0.0,0.0,False
+2023-12-14 00:00:00+00:00,17.900000000000002,18.1,17.795,17.85,17.782879638671876,167809,0.0,0.0,False
+2023-12-15 00:00:00+00:00,17.85,18.0,17.400000000000002,17.900000000000002,17.832691650390625,37670,0.0,0.0,False
+2023-12-18 00:00:00+00:00,17.85,18.0,17.7,18.0,17.932315673828125,102343,0.0,0.0,False
+2023-12-19 00:00:00+00:00,17.900000000000002,18.1,17.7,18.0,17.932315673828125,26831,0.0,0.0,False
+2023-12-20 00:00:00+00:00,17.85,18.2,17.7,18.2,18.131563720703124,34594,0.0,0.0,False
+2023-12-21 00:00:00+00:00,18.1,18.295999755859377,17.900000000000002,18.1,18.031939697265624,9904,0.0,0.0,False
+2023-12-22 00:00:00+00:00,18.1,18.3,18.0,18.1,18.031939697265624,6222,0.0,0.0,False
+2023-12-27 00:00:00+00:00,18.1,18.255999755859374,17.75,17.75,17.6832568359375,10216,0.0,0.0,False
+2023-12-28 00:00:00+00:00,18.1,18.255999755859374,17.5,17.8,17.733068847656252,20549,0.0,0.0,False
+2023-12-29 00:00:00+00:00,17.7,17.900000000000002,17.5,17.900000000000002,17.832691650390625,1969,0.0,0.0,False
+2024-01-02 00:00:00+00:00,17.7,17.900000000000002,17.400000000000002,17.5,17.43419677734375,16855,0.0,0.0,False
+2024-01-03 00:00:00+00:00,17.475,17.55,17.2,17.55,17.4840087890625,10668,0.0,0.0,False
+2024-01-04 00:00:00+00:00,17.375,17.55,17.2,17.55,17.4840087890625,120755,0.0,0.0,False
+2024-01-05 00:00:00+00:00,17.475,17.55,17.21,17.400000000000002,17.33457275390625,10306,0.0,0.0,False
+2024-01-08 00:00:00+00:00,17.35,17.5,17.055,17.2,17.135324707031252,7708,0.0,0.0,False
+2024-01-09 00:00:00+00:00,17.175,17.19,17.00199951171875,17.1,17.03570068359375,5247,0.0,0.0,False
+2024-01-10 00:00:00+00:00,17.1,17.18800048828125,16.9,17.0,16.93607666015625,11252,0.0,0.0,False
+2024-01-11 00:00:00+00:00,17.0,16.82,16.101999511718752,16.2,16.13908447265625,57382,0.0,0.0,False
+2024-01-12 00:00:00+00:00,16.225,16.5,16.1,16.5,16.43795654296875,20010,0.0,0.0,False
+2024-01-15 00:00:00+00:00,16.27,16.7,16.1,16.7,16.63720458984375,11863,0.0,0.0,False
+2024-01-16 00:00:00+00:00,16.6,17.0,16.4,16.8,16.73682861328125,13411,0.0,0.0,False
+2024-01-17 00:00:00+00:00,16.8,16.990000000000002,16.4,16.4,16.33833251953125,19138,0.0,0.0,False
+2024-01-18 00:00:00+00:00,16.8,16.9,16.4,16.75,16.6870166015625,66307,0.0,0.0,False
+2024-01-19 00:00:00+00:00,16.75,16.9,16.6,16.7,16.63720458984375,42666,0.0,0.0,False
+2024-01-22 00:00:00+00:00,16.75,16.7,16.3,16.65,16.587392578125,24056,0.0,0.0,False
+2024-01-23 00:00:00+00:00,16.5,17.0,16.4,17.0,16.93607666015625,44662,0.0,0.0,False
+2024-01-24 00:00:00+00:00,17.1,17.35,16.5,17.0,16.93607666015625,82456,0.0,0.0,False
+2024-01-25 00:00:00+00:00,17.2,17.3,16.9,16.95,16.8862646484375,20316,0.0,0.0,False
+2024-01-26 00:00:00+00:00,16.875,17.45,16.75,17.1,17.03570068359375,16162,0.0,0.0,False
+2024-01-29 00:00:00+00:00,16.9,17.400000000000002,16.75,17.2,17.135324707031252,12416,0.0,0.0,False
+2024-01-30 00:00:00+00:00,17.25,17.55,17.10300048828125,17.55,17.4840087890625,18997,0.0,0.0,False
+2024-01-31 00:00:00+00:00,17.25,17.75,17.1,17.75,17.6832568359375,63404,0.0,0.0,False
+2024-02-01 00:00:00+00:00,17.625,17.900000000000002,17.6,17.7,17.63344482421875,30717,0.0,0.0,False
+2024-02-02 00:00:00+00:00,17.825,17.935,17.750660400390625,17.85,17.782879638671876,12746,0.0,0.0,False
+2024-02-05 00:00:00+00:00,17.875,18.0,17.75,17.75,17.6832568359375,49842,0.0,0.0,False
+2024-02-06 00:00:00+00:00,17.85,18.2,17.7,17.7,17.63344482421875,20576,0.0,0.0,False
+2024-02-07 00:00:00+00:00,17.8,17.85,17.6,17.75,17.6832568359375,25582,0.0,0.0,False
+2024-02-08 00:00:00+00:00,17.675,17.75,17.6,17.675,17.652496337890625,48592,0.044199999999999996,0.0,True
+2024-02-09 00:00:00+00:00,17.7,17.75,17.55,17.55,17.527655029296877,32233,0.0,0.0,False
+2024-02-12 00:00:00+00:00,17.625,17.650000000000002,17.35,17.650000000000002,17.627528076171874,31800,0.0,0.0,False
+2024-02-13 00:00:00+00:00,17.525000000000002,17.685,16.65,16.65,16.62880126953125,20215,0.0,0.0,False
+2024-02-14 00:00:00+00:00,17.475,17.89,17.5,17.55,17.527655029296877,26043,0.0,0.0,False
+2024-02-15 00:00:00+00:00,17.75,17.900000000000002,17.665550537109375,17.900000000000002,17.87720947265625,5549,0.0,0.0,False
+2024-02-16 00:00:00+00:00,17.75,17.900000000000002,17.25,17.75,17.727399902343752,10412,0.0,0.0,False
+2024-02-19 00:00:00+00:00,17.75,18.39699951171875,17.675,18.2,18.176827392578126,40736,0.0,0.0,False
+2024-02-20 00:00:00+00:00,18.3,18.69699951171875,18.35551025390625,18.55,18.5263818359375,21989,0.0,0.0,False
+2024-02-21 00:00:00+00:00,18.55,18.609000244140624,18.3,18.6,18.576318359375,10564,0.0,0.0,False
+2024-02-22 00:00:00+00:00,18.45,18.6,18.003000488281252,18.2,18.176827392578126,22638,0.0,0.0,False
+2024-02-23 00:00:00+00:00,18.150000000000002,18.25,18.02,18.05,18.02701904296875,5866,0.0,0.0,False
+2024-02-26 00:00:00+00:00,18.150000000000002,18.8,18.003000488281252,18.8,18.776063232421876,52592,0.0,0.0,False
+2024-02-27 00:00:00+00:00,18.3,19.0,18.25,19.0,18.975809326171877,45223,0.0,0.0,False
+2024-02-28 00:00:00+00:00,18.400000000000002,18.8,18.22,18.3,18.276700439453126,16824,0.0,0.0,False
+2024-02-29 00:00:00+00:00,18.5,18.6,18.3,18.6,18.576318359375,32225,0.0,0.0,False
+2024-03-01 00:00:00+00:00,18.5,18.7,18.3,18.5,18.4764453125,7620,0.0,0.0,False
+2024-03-04 00:00:00+00:00,18.5,18.7,18.3,18.3,18.276700439453126,9140,0.0,0.0,False
+2024-03-05 00:00:00+00:00,18.5,18.95,18.1,18.25,18.226763916015624,25707,0.0,0.0,False
+2024-03-06 00:00:00+00:00,18.25,18.400000000000002,18.0,18.2,18.176827392578126,19163,0.0,0.0,False
+2024-03-07 00:00:00+00:00,18.2,18.395999755859375,17.7,17.7,17.677464599609376,5889,0.0,0.0,False
+2024-03-08 00:00:00+00:00,18.2,18.5,18.140999755859376,18.5,18.4764453125,32390,0.0,0.0,False
+2024-03-11 00:00:00+00:00,18.35,18.5,18.2,18.5,18.4764453125,12927,0.0,0.0,False
+2024-03-12 00:00:00+00:00,18.35,18.5,17.85,17.85,17.82727294921875,7272,0.0,0.0,False
+2024-03-13 00:00:00+00:00,18.35,18.5,18.2,18.3,18.276700439453126,20462,0.0,0.0,False
+2024-03-14 00:00:00+00:00,18.35,18.490000000000002,18.2,18.2,18.176827392578126,34535,0.0,0.0,False
+2024-03-15 00:00:00+00:00,18.35,18.5,18.2,18.2,18.176827392578126,22659,0.0,0.0,False
+2024-03-18 00:00:00+00:00,18.35,18.490000000000002,18.1,18.2,18.176827392578126,16120,0.0,0.0,False
+2024-03-19 00:00:00+00:00,18.3,18.3,18.0,18.0,17.97708251953125,18282,0.0,0.0,False
+2024-03-20 00:00:00+00:00,18.150000000000002,18.150000000000002,17.72,17.8,17.77733642578125,34926,0.0,0.0,False
+2024-03-21 00:00:00+00:00,17.8,17.900000000000002,17.7,17.7,17.677464599609376,53377,0.0,0.0,False
+2024-03-22 00:00:00+00:00,17.8,17.8,17.465999755859375,17.55,17.527655029296877,18289,0.0,0.0,False
+2024-03-25 00:00:00+00:00,17.55,17.7,17.400000000000002,17.400000000000002,17.377845458984375,7802,0.0,0.0,False
+2024-03-26 00:00:00+00:00,17.55,17.7,17.25,17.3,17.2779736328125,19850,0.0,0.0,False
+2024-03-27 00:00:00+00:00,17.45,17.45,17.1,17.1,17.0782275390625,34241,0.0,0.0,False
+2024-03-28 00:00:00+00:00,17.3,17.5,16.85,16.85,16.828546142578126,37089,0.0,0.0,False
+2024-04-02 00:00:00+01:00,17.05,17.1,16.8,16.9,16.878482666015625,11696,0.0,0.0,False
+2024-04-03 00:00:00+01:00,17.150000000000002,17.39,17.0,17.0,16.978355712890625,22028,0.0,0.0,False
+2024-04-04 00:00:00+01:00,17.2,17.35,16.7,16.8,16.778609619140624,12884,0.0,0.0,False
+2024-04-05 00:00:00+01:00,16.75,16.749000244140625,16.475,16.7,16.67873779296875,37657,0.0,0.0,False
+2024-04-08 00:00:00+01:00,16.7,17.05,16.55,16.9,16.878482666015625,33355,0.0,0.0,False
+2024-04-09 00:00:00+01:00,16.95,17.2,16.84,17.2,17.1781005859375,118571,0.0,0.0,False
+2024-04-10 00:00:00+01:00,17.1,17.5,17.0,17.5,17.477718505859375,26734,0.0,0.0,False
+2024-04-11 00:00:00+01:00,17.25,17.75,17.005,17.75,17.727399902343752,7802,0.0,0.0,False
+2024-04-12 00:00:00+01:00,17.35,17.6,17.2,17.425,17.402813720703126,11635,0.0,0.0,False
+2024-04-15 00:00:00+01:00,17.425,17.6,17.204000244140627,17.6,17.577591552734376,12461,0.0,0.0,False
+2024-04-16 00:00:00+01:00,17.400000000000002,17.5,17.30199951171875,17.5,17.477718505859375,19752,0.0,0.0,False
+2024-04-17 00:00:00+01:00,17.400000000000002,17.95,17.30300048828125,17.95,17.92714599609375,11238,0.0,0.0,False
+2024-04-18 00:00:00+01:00,17.45,18.0,17.32,18.0,17.97708251953125,48131,0.0,0.0,False
+2024-04-19 00:00:00+01:00,17.7,18.0,17.45,17.6,17.577591552734376,59956,0.0,0.0,False
+2024-04-22 00:00:00+01:00,17.8,18.35,17.6,18.35,18.326636962890625,51203,0.0,0.0,False
+2024-04-23 00:00:00+01:00,18.625,18.85,18.1,18.3,18.276700439453126,115227,0.0,0.0,False
+2024-04-24 00:00:00+01:00,18.45,18.59699951171875,17.900000000000002,18.0,17.97708251953125,35089,0.0,0.0,False
+2024-04-25 00:00:00+01:00,18.05,18.0,17.740000000000002,17.85,17.82727294921875,37182,0.0,0.0,False
+2024-04-26 00:00:00+01:00,17.8,17.900000000000002,17.6,17.900000000000002,17.87720947265625,6065,0.0,0.0,False
+2024-04-29 00:00:00+01:00,17.75,18.5,17.60300048828125,18.150000000000002,18.126890869140624,67093,0.0,0.0,False
+2024-04-30 00:00:00+01:00,18.125,18.16949951171875,18.0,18.1,18.076954345703125,163750,0.0,0.0,False
+2024-05-01 00:00:00+01:00,18.075,18.400000000000002,18.01,18.3,18.276700439453126,22242,0.0,0.0,False
+2024-05-02 00:00:00+01:00,18.3,18.7,18.25,18.7,18.7,18848,0.0233,0.0,True
+2024-05-03 00:00:00+01:00,18.650000000000002,18.85,18.25,18.25,18.25,11949,0.0,0.0,False
+2024-05-07 00:00:00+01:00,18.775000000000002,18.900000000000002,18.701500244140625,18.75,18.75,16553,0.0,0.0,False
+2024-05-08 00:00:00+01:00,18.775000000000002,18.85,18.2,18.2,18.2,77655,0.0,0.0,False
+2024-05-09 00:00:00+01:00,18.75,18.95,18.6,18.95,18.95,44677,0.0,0.0,False
+2024-05-10 00:00:00+01:00,18.8,19.2,18.6,19.2,19.2,45316,0.0,0.0,False
+2024-05-13 00:00:00+01:00,19.05,19.2,18.900000000000002,19.150000000000002,19.150000000000002,52543,0.0,0.0,False
+2024-05-14 00:00:00+01:00,19.05,19.475,18.95,19.35,19.35,52137,0.0,0.0,False
+2024-05-15 00:00:00+01:00,19.3,19.650000000000002,19.2,19.400000000000002,19.400000000000002,7248,0.0,0.0,False
+2024-05-16 00:00:00+01:00,19.3,19.900000000000002,19.3,19.8,19.8,40511,0.0,0.0,False
+2024-05-17 00:00:00+01:00,19.85,20.48699951171875,19.75,20.2,20.2,62831,0.0,0.0,False
+2024-05-20 00:00:00+01:00,20.25,20.6,20.0,20.5,20.5,18431,0.0,0.0,False
+2024-05-21 00:00:00+01:00,20.400000000000002,20.6,20.1,20.5,20.5,41785,0.0,0.0,False
+2024-05-22 00:00:00+01:00,20.35,20.66,20.2,20.6,20.6,33036,0.0,0.0,False
+2024-05-23 00:00:00+01:00,20.400000000000002,21.2,20.2,21.2,21.2,39831,0.0,0.0,False
+2024-05-24 00:00:00+01:00,20.95,21.8,20.68,21.8,21.8,34032,0.0,0.0,False
+2024-05-28 00:00:00+01:00,21.2,21.76666015625,21.1,21.7,21.7,23468,0.0,0.0,False
+2024-05-29 00:00:00+01:00,21.55,21.7,21.400000000000002,21.400000000000002,21.400000000000002,18941,0.0,0.0,False
+2024-05-30 00:00:00+01:00,21.55,21.69,21.3,21.3,21.3,27539,0.0,0.0,False
+2024-05-31 00:00:00+01:00,21.55,22.5,21.400000000000002,22.5,22.5,77578,0.0,0.0,False
+2024-06-03 00:00:00+01:00,22.150000000000002,22.5,21.6,22.2,22.2,30976,0.0,0.0,False
+2024-06-04 00:00:00+01:00,22.2,22.3,21.7,21.7,21.7,27300,0.0,0.0,False
+2024-06-05 00:00:00+01:00,22.25,22.212500000000002,21.65551025390625,21.8,21.8,34966,0.0,0.0,False
+2024-06-06 00:00:00+01:00,21.8,21.8,21.400000000000002,21.400000000000002,21.400000000000002,13975,0.0,0.0,False
+2024-06-07 00:00:00+01:00,21.55,21.7,21.0,21.7,21.7,13537,0.0,0.0,False
+2024-06-10 00:00:00+01:00,21.25,21.7,20.7,21.1,21.1,48654,0.0,0.0,False
+2024-06-11 00:00:00+01:00,20.85,21.44,20.7,20.7,20.7,34923,0.0,0.0,False
+2024-06-12 00:00:00+01:00,21.2,21.455000000000002,21.1,21.3,21.3,10334,0.0,0.0,False
+2024-06-13 00:00:00+01:00,21.35,21.5,20.8,20.8,20.8,9585,0.0,0.0,False
+2024-06-14 00:00:00+01:00,21.400000000000002,21.8,20.650000000000002,21.0,21.0,39270,0.0,0.0,False
+2024-06-17 00:00:00+01:00,21.0,21.2,20.64,20.8,20.8,13452,0.0,0.0,False
+2024-06-18 00:00:00+01:00,20.8,21.1,20.8,20.8,20.8,8195,0.0,0.0,False
+2024-06-19 00:00:00+01:00,20.8,21.2,20.6,20.900000000000002,20.900000000000002,8158,0.0,0.0,False
+2024-06-20 00:00:00+01:00,21.0,21.0,20.6,21.0,21.0,24103,0.0,0.0,False
+2024-06-21 00:00:00+01:00,20.8,21.1,20.5,21.1,21.1,47450,0.0,0.0,False
+2024-06-24 00:00:00+01:00,20.7,21.3,20.6,21.1,21.1,29927,0.0,0.0,False
+2024-06-25 00:00:00+01:00,21.3,21.3,20.8,20.8,20.8,9652,0.0,0.0,False
+2024-06-26 00:00:00+01:00,20.8,21.2,20.400000000000002,20.900000000000002,20.900000000000002,10771,0.0,0.0,False
+2024-06-27 00:00:00+01:00,20.8,20.900000000000002,20.7,20.900000000000002,20.900000000000002,19578,0.0,0.0,False
+2024-06-28 00:00:00+01:00,20.5,20.725,20.45260009765625,20.5,20.5,15216,0.0,0.0,False
+2024-07-01 00:00:00+01:00,20.7,20.7,20.3,20.3,20.3,19967,0.0,0.0,False
+2024-07-02 00:00:00+01:00,20.3,20.400000000000002,20.04800048828125,20.400000000000002,20.400000000000002,35579,0.0,0.0,False
+2024-07-03 00:00:00+01:00,20.3,21.1,20.3,21.1,21.1,15459,0.0,0.0,False
+2024-07-04 00:00:00+01:00,20.8,21.0,20.7,20.7,20.7,41177,0.0,0.0,False
+2024-07-05 00:00:00+01:00,20.7,20.7839990234375,20.44800048828125,20.7,20.7,10316,0.0,0.0,False
+2024-07-08 00:00:00+01:00,20.400000000000002,20.7,20.1,20.1,20.1,11765,0.0,0.0,False
+2024-07-09 00:00:00+01:00,20.1,20.2,19.915999755859374,20.2,20.2,43328,0.0,0.0,False
+2024-07-10 00:00:00+01:00,20.0,20.400000000000002,20.0,20.3,20.3,32089,0.0,0.0,False
+2024-07-11 00:00:00+01:00,20.2,21.1,20.16,21.0,21.0,31487,0.0,0.0,False
+2024-07-12 00:00:00+01:00,21.0,21.2,20.400000000000002,21.2,21.2,93676,0.0,0.0,False
+2024-07-15 00:00:00+01:00,21.1,21.400000000000002,20.900000000000002,21.0,21.0,28837,0.0,0.0,False
+2024-07-16 00:00:00+01:00,21.0,21.2,20.92800048828125,21.2,21.2,11307,0.0,0.0,False
+2024-07-17 00:00:00+01:00,21.2,21.3,21.0,21.1,21.1,11366,0.0,0.0,False
+2024-07-18 00:00:00+01:00,20.900000000000002,21.400000000000002,20.900000000000002,21.2,21.2,19966,0.0,0.0,False
+2024-07-19 00:00:00+01:00,21.1,21.3,20.7,21.2,21.2,23737,0.0,0.0,False
+2024-07-22 00:00:00+01:00,21.0,21.400000000000002,21.0,21.400000000000002,21.400000000000002,61224,0.0,0.0,False
+2024-07-23 00:00:00+01:00,21.0,21.2339990234375,20.8,20.8,20.8,9142,0.0,0.0,False
+2024-07-24 00:00:00+01:00,20.7,20.8,20.2,20.400000000000002,20.400000000000002,18173,0.0,0.0,False
+2024-07-25 00:00:00+01:00,20.7,20.7,20.1,20.1,20.1,6833,0.0,0.0,False
+2024-07-26 00:00:00+01:00,20.5,21.0,20.1,20.900000000000002,20.900000000000002,16715,0.0,0.0,False
+2024-07-29 00:00:00+01:00,20.900000000000002,20.900000000000002,20.5,20.7,20.7,16466,0.0,0.0,False
+2024-07-30 00:00:00+01:00,20.7,20.71,19.2,19.45,19.45,59406,0.0,0.0,False
+2024-07-31 00:00:00+01:00,19.400000000000002,19.7,19.35,19.7,19.7,18840,0.0,0.0,False
+2024-08-01 00:00:00+01:00,19.5,19.91800048828125,19.3,19.55,19.55,22668,0.0,0.0,False
+2024-08-02 00:00:00+01:00,19.3,19.5,19.150000000000002,19.3,19.3,21868,0.0,0.0,False
+2024-08-05 00:00:00+01:00,19.1,19.45,18.05,18.35,18.35,39750,0.0,0.0,False
+2024-08-06 00:00:00+01:00,18.3,19.0,18.150000000000002,18.95,18.95,20843,0.0,0.0,False
+2024-08-07 00:00:00+01:00,19.0,19.5,18.79,19.35,19.35,19934,0.0,0.0,False
+2024-08-08 00:00:00+01:00,19.400000000000002,19.404000244140626,18.650000000000002,18.650000000000002,18.650000000000002,64779,0.0,0.0,False
+2024-08-09 00:00:00+01:00,19.05,19.05,18.400000000000002,18.5,18.5,8264,0.0,0.0,False
+2024-08-12 00:00:00+01:00,18.85,18.874000244140625,18.411099853515626,18.7,18.7,16988,0.0,0.0,False
+2024-08-13 00:00:00+01:00,18.95,18.95,18.57699951171875,18.8,18.8,9656,0.0,0.0,False
+2024-08-14 00:00:00+01:00,18.85,19.2,18.650000000000002,19.0,19.0,14412,0.0,0.0,False
+2024-08-15 00:00:00+01:00,19.2,19.650000000000002,18.83551025390625,19.6,19.6,18475,0.0,0.0,False
+2024-08-16 00:00:00+01:00,19.650000000000002,19.75,18.650000000000002,19.7,19.7,7410,0.0,0.0,False
+2024-08-19 00:00:00+01:00,19.7,19.75,19.35,19.45,19.45,16278,0.0,0.0,False
+2024-08-20 00:00:00+01:00,19.6,19.6,18.8,19.0,19.0,39450,0.0,0.0,False
+2024-08-21 00:00:00+01:00,19.2,19.75,18.98738037109375,19.75,19.75,34402,0.0,0.0,False
+2024-08-22 00:00:00+01:00,19.28199951171875,19.8,19.28199951171875,19.71,19.71,4455,0.0,0.0,False

tests/data/ABDP-L-1d-bad-div.csv

@@ -0,0 +1,666 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-01-04 00:00:00+00:00,17.7,18.0,16.8,17.25,17.106629638671876,14608,0.0,0.0
+2022-01-05 00:00:00+00:00,17.25,17.6,16.8,17.25,17.106629638671876,10330,0.0,0.0
+2022-01-06 00:00:00+00:00,17.0,17.0,16.4,17.0,16.85870849609375,99618,0.0,0.0
+2022-01-07 00:00:00+00:00,16.75,17.75,16.55,17.35,17.205799560546875,18559,0.0,0.0
+2022-01-10 00:00:00+00:00,17.35,18.0,17.0,17.35,17.205799560546875,204442,0.0,0.0
+2022-01-11 00:00:00+00:00,17.35,17.68,16.97449951171875,17.35,17.205799560546875,63523,0.0,0.0
+2022-01-12 00:00:00+00:00,17.35,17.7,17.0,17.45,17.304967041015626,6366,0.0,0.0
+2022-01-13 00:00:00+00:00,17.45,17.7,17.05,17.7,17.552889404296874,5696,0.0,0.0
+2022-01-14 00:00:00+00:00,17.5,18.150000000000002,17.3,17.5,17.35455322265625,3916,0.0,0.0
+2022-01-17 00:00:00+00:00,17.5,17.6,17.3,17.5,17.35455322265625,16992,0.0,0.0
+2022-01-18 00:00:00+00:00,17.650000000000002,18.275000000000002,17.400000000000002,18.05,17.89998046875,11936,0.0,0.0
+2022-01-19 00:00:00+00:00,17.650000000000002,17.8,17.0,17.400000000000002,17.25538330078125,27678,0.0,0.0
+2022-01-20 00:00:00+00:00,17.5,18.0,17.0,17.5,17.35455322265625,98547,0.0,0.0
+2022-01-21 00:00:00+00:00,17.400000000000002,17.3,16.35,16.65,16.511617431640627,11629,0.0,0.0
+2022-01-24 00:00:00+00:00,16.5,16.5,14.950000000000001,14.950000000000001,14.8257470703125,16987,0.0,0.0
+2022-01-25 00:00:00+00:00,15.3,15.8,14.6,15.200000000000001,15.073668212890626,14810,0.0,0.0
+2022-01-26 00:00:00+00:00,15.4,15.700000000000001,15.195999755859376,15.4,15.272005615234375,7204,0.0,0.0
+2022-01-27 00:00:00+00:00,15.15,15.5,14.81,15.15,15.024083251953126,171814,0.0,0.0
+2022-01-28 00:00:00+00:00,15.05,15.3,14.0,15.0,14.87532958984375,7559,0.0,0.0
+2022-01-31 00:00:00+00:00,15.0,15.75,14.3,14.3,14.181148681640625,15389,0.0,0.0
+2022-02-01 00:00:00+00:00,15.025,15.025,14.76,15.0,14.87532958984375,9906,0.0,0.0
+2022-02-02 00:00:00+00:00,14.875,15.35,14.75,14.75,14.627408447265625,21138,0.0,0.0
+2022-02-03 00:00:00+00:00,14.875,15.0,14.8,14.9,14.776163330078125,44097,0.0,0.0
+2022-02-04 00:00:00+00:00,14.975,15.200000000000001,14.75,14.9,14.776163330078125,27249,0.0,0.0
+2022-02-07 00:00:00+00:00,14.85,15.0,14.61,14.8,14.676993408203126,24316,0.0,0.0
+2022-02-08 00:00:00+00:00,14.8,15.0,14.690999755859375,15.0,14.87532958984375,10407,0.0,0.0
+2022-02-09 00:00:00+00:00,14.8,15.700000000000001,14.6,15.700000000000001,15.569512939453125,26899,0.0,0.0
+2022-02-10 00:00:00+00:00,14.8,15.15,14.25,14.700000000000001,14.577824707031251,11667,0.0,0.0
+2022-02-11 00:00:00+00:00,14.525,15.1,14.3,15.1,14.97449951171875,19383,0.0,0.0
+2022-02-14 00:00:00+00:00,14.6,14.64,14.0,14.200000000000001,14.081978759765626,30351,0.0,0.0
+2022-02-15 00:00:00+00:00,14.05,14.5,13.8,14.5,14.379486083984375,23319,0.0,0.0
+2022-02-16 00:00:00+00:00,14.5,14.749599609375,14.3,14.6,14.478653564453126,68581,0.0,0.0
+2022-02-17 00:00:00+00:00,14.6,14.700000000000001,14.4,14.6,14.478653564453126,55981,0.0,0.0
+2022-02-18 00:00:00+00:00,14.6,14.8,13.9575,14.3,14.181148681640625,57661,0.0,0.0
+2022-02-21 00:00:00+00:00,14.3,14.48,13.8,14.25,14.131563720703125,3459,0.0,0.0
+2022-02-22 00:00:00+00:00,14.1,13.700000000000001,12.8,12.9,12.792784423828126,17014,0.0,0.0
+2022-02-23 00:00:00+00:00,12.85,13.200000000000001,11.05,11.275,11.181290283203126,323128,0.0,0.0
+2022-02-24 00:00:00+00:00,11.175,11.35,10.145,10.85,10.759822998046875,121492,0.0,0.0
+2022-02-25 00:00:00+00:00,10.875,11.8,10.625,11.5,11.404420166015624,135733,0.0,0.0
+2022-02-28 00:00:00+00:00,11.5,11.75,10.450999755859375,10.85,10.759822998046875,29561,0.0,0.0
+2022-03-01 00:00:00+00:00,10.85,11.1,10.65,10.950000000000001,10.85899169921875,21218,0.0,0.0
+2022-03-02 00:00:00+00:00,10.950000000000001,11.200000000000001,10.5,10.75,10.660653076171876,31618,0.0,0.0
+2022-03-03 00:00:00+00:00,10.85,11.0,10.5,10.5,10.41273193359375,14756,0.0,0.0
+2022-03-04 00:00:00+00:00,10.75,10.615,9.9,10.15,10.065640258789063,22656,0.0,0.0
+2022-03-07 00:00:00+00:00,10.025,9.99,9.200000000000001,9.8,9.718549194335937,27413,0.0,0.0
+2022-03-08 00:00:00+00:00,9.8,11.0,9.61,10.8,10.7102392578125,29412,0.0,0.0
+2022-03-09 00:00:00+00:00,10.65,11.1,10.1,10.65,10.561485595703125,53229,0.0,0.0
+2022-03-10 00:00:00+00:00,10.35,10.55,9.6,9.78,9.6987158203125,111815,0.0,0.0
+2022-03-11 00:00:00+00:00,9.8,10.5,9.77,10.25,10.1648095703125,86568,0.0,0.0
+2022-03-14 00:00:00+00:00,10.15,10.5,9.8,10.025,9.941678466796875,38212,0.0,0.0
+2022-03-15 00:00:00+00:00,10.025,11.0,10.01,10.700000000000001,10.6110693359375,73605,0.0,0.0
+2022-03-16 00:00:00+00:00,10.85,11.200000000000001,10.3,10.8,10.7102392578125,163322,0.0,0.0
+2022-03-17 00:00:00+00:00,10.8,11.0,10.6,10.8,10.7102392578125,27940,0.0,0.0
+2022-03-18 00:00:00+00:00,10.9,11.290000000000001,10.65,10.950000000000001,10.85899169921875,37298,0.0,0.0
+2022-03-21 00:00:00+00:00,10.950000000000001,11.3,10.61238037109375,10.75,10.660653076171876,93719,0.0,0.0
+2022-03-22 00:00:00+00:00,10.875,11.145,10.6,10.8,10.7102392578125,47400,0.0,0.0
+2022-03-23 00:00:00+00:00,11.375,11.83699951171875,10.8,11.25,11.156499023437501,64771,0.0,0.0
+2022-03-24 00:00:00+00:00,11.05,11.58,11.0,11.200000000000001,11.106915283203126,46570,0.0,0.0
+2022-03-25 00:00:00+00:00,11.200000000000001,11.5,11.0,11.0,10.908575439453125,23791,0.0,0.0
+2022-03-28 00:00:00+01:00,11.25,11.5,11.0,11.5,11.404420166015624,19013,0.0,0.0
+2022-03-29 00:00:00+01:00,11.4,12.0,11.0,12.0,11.900263671875,19194,0.0,0.0
+2022-03-30 00:00:00+01:00,11.4,11.75,11.0,11.200000000000001,11.106915283203126,49942,0.0,0.0
+2022-03-31 00:00:00+01:00,11.4,11.6,10.9,10.9,10.809407958984375,21217,0.0,0.0
+2022-04-01 00:00:00+01:00,11.4,11.600999755859375,10.8,11.25,11.156499023437501,24642,0.0,0.0
+2022-04-04 00:00:00+01:00,11.3,11.8,11.0,11.4,11.30525146484375,17167,0.0,0.0
+2022-04-05 00:00:00+01:00,11.4,11.8,11.0,11.0,10.908575439453125,31232,0.0,0.0
+2022-04-06 00:00:00+01:00,11.4,11.8,11.15,11.4,11.30525146484375,16894,0.0,0.0
+2022-04-07 00:00:00+01:00,11.4,11.5,11.1,11.25,11.156499023437501,38303,0.0,0.0
+2022-04-08 00:00:00+01:00,11.25,11.5,11.0,11.35,11.255667724609376,26993,0.0,0.0
+2022-04-11 00:00:00+01:00,11.25,11.9,11.0,11.700000000000001,11.6027587890625,20912,0.0,0.0
+2022-04-12 00:00:00+01:00,11.55,12.700000000000001,11.650999755859376,12.3,12.197772216796876,46528,0.0,0.0
+2022-04-13 00:00:00+01:00,12.325000000000001,12.700000000000001,11.86,12.35,12.24735595703125,29936,0.0,0.0
+2022-04-14 00:00:00+01:00,12.25,12.5,12.094000244140625,12.25,12.148187255859375,101765,0.0,0.0
+2022-04-19 00:00:00+01:00,12.35,13.24,12.25,12.5,12.396109619140626,26000,0.0,0.0
+2022-04-20 00:00:00+01:00,12.975,13.3,12.8,13.15,13.040706787109375,99480,0.0,0.0
+2022-04-21 00:00:00+01:00,13.15,13.98,13.1,13.700000000000001,13.58613525390625,35474,0.0,0.0
+2022-04-22 00:00:00+01:00,13.6,14.05,12.9,13.5,13.387799072265626,17792,0.0,0.0
+2022-04-25 00:00:00+01:00,13.6,13.700000000000001,13.3,13.5,13.387799072265626,191057,0.0,0.0
+2022-04-26 00:00:00+01:00,13.55,13.700000000000001,13.35551025390625,13.5,13.387799072265626,270954,0.0,0.0
+2022-04-27 00:00:00+01:00,13.75,14.4,13.52,14.0,13.883642578125,27733,0.0,0.0
+2022-04-28 00:00:00+01:00,14.0,14.5,13.6,14.325000000000001,14.20593994140625,22283,0.0,0.0
+2022-04-29 00:00:00+01:00,14.325000000000001,14.8,14.0,14.6,14.478653564453126,10310,0.0,0.0
+2022-05-03 00:00:00+01:00,14.5,14.8,14.0,14.3,14.181148681640625,106787,0.0,0.0
+2022-05-04 00:00:00+01:00,14.35,14.700000000000001,14.0,14.35,14.230732421875,257254,0.0,0.0
+2022-05-05 00:00:00+01:00,14.35,14.75,14.15,14.700000000000001,14.595726318359375,27523,1.76,0.0
+2022-05-06 00:00:00+01:00,14.5,14.55,13.85,13.85,13.75175537109375,3745,0.0,0.0
+2022-05-09 00:00:00+01:00,14.25,14.24,13.6,14.0,13.90069091796875,53240,0.0,0.0
+2022-05-10 00:00:00+01:00,14.0,14.05,13.700000000000001,13.85,13.75175537109375,30095,0.0,0.0
+2022-05-11 00:00:00+01:00,13.950000000000001,14.07,13.51,13.700000000000001,13.602818603515626,10072,0.0,0.0
+2022-05-12 00:00:00+01:00,13.450000000000001,13.6,12.950000000000001,13.325000000000001,13.230478515625,5635,0.0,0.0
+2022-05-13 00:00:00+01:00,13.3,13.450000000000001,11.5,11.6,11.51771484375,96792,0.0,0.0
+2022-05-16 00:00:00+01:00,11.6,11.700000000000001,11.200000000000001,11.200000000000001,11.120552978515626,25689,0.0,0.0
+2022-05-17 00:00:00+01:00,11.3,11.6,10.53300048828125,10.85,10.77303466796875,49617,0.0,0.0
+2022-05-18 00:00:00+01:00,10.875,11.11,10.6,11.0,10.921971435546876,111220,0.0,0.0
+2022-05-19 00:00:00+01:00,10.700000000000001,10.9,10.700000000000001,10.75,10.6737451171875,143583,0.0,0.0
+2022-05-20 00:00:00+01:00,10.700000000000001,10.9,10.55,10.9,10.822681884765625,66397,0.0,0.0
+2022-05-23 00:00:00+01:00,10.700000000000001,10.88,10.55,10.55,10.475164794921875,108592,0.0,0.0
+2022-05-24 00:00:00+01:00,10.700000000000001,10.9,10.35,10.35,10.27658203125,31125,0.0,0.0
+2022-05-25 00:00:00+01:00,10.6,10.700000000000001,10.25,10.35,10.27658203125,62068,0.0,0.0
+2022-05-26 00:00:00+01:00,10.4,10.6,10.31,10.5,10.425518798828126,119463,0.0,0.0
+2022-05-27 00:00:00+01:00,10.35,10.85,10.465,10.85,10.77303466796875,153593,0.0,0.0
+2022-05-30 00:00:00+01:00,10.8,11.59,10.700000000000001,11.4,11.31913330078125,199315,0.0,0.0
+2022-05-31 00:00:00+01:00,11.3,12.0,10.85,10.85,10.77303466796875,785398,0.0,0.0
+2022-06-01 00:00:00+01:00,11.25,11.5,10.6,10.6,10.5248095703125,91569,0.0,0.0
+2022-06-06 00:00:00+01:00,10.925,11.1,10.450000000000001,10.450000000000001,10.3758740234375,33656,0.0,0.0
+2022-06-07 00:00:00+01:00,10.875,10.700000000000001,10.200000000000001,10.200000000000001,10.127645874023438,37186,0.0,0.0
+2022-06-08 00:00:00+01:00,10.700000000000001,10.700000000000001,10.200000000000001,10.200000000000001,10.127645874023438,30101,0.0,0.0
+2022-06-09 00:00:00+01:00,10.475,10.6,10.25,10.25,10.177291259765624,19632,0.0,0.0
+2022-06-10 00:00:00+01:00,10.525,10.9,10.450000000000001,10.450000000000001,10.3758740234375,31942,0.0,0.0
+2022-06-13 00:00:00+01:00,10.700000000000001,11.28,10.5,10.75,10.6737451171875,45679,0.0,0.0
+2022-06-14 00:00:00+01:00,11.15,11.8,10.8,11.55,11.468070068359376,58448,0.0,0.0
+2022-06-15 00:00:00+01:00,11.6,11.8,11.450000000000001,11.55,11.468070068359376,23397,0.0,0.0
+2022-06-16 00:00:00+01:00,11.65,11.8,11.5,11.55,11.468070068359376,32769,0.0,0.0
+2022-06-17 00:00:00+01:00,11.55,11.6,11.5,11.5,11.41842529296875,6196,0.0,0.0
+2022-06-20 00:00:00+01:00,11.65,11.75,11.5,11.75,11.666651611328126,95128,0.0,0.0
+2022-06-21 00:00:00+01:00,11.450000000000001,11.6,11.155,11.175,11.09572998046875,24070,0.0,0.0
+2022-06-22 00:00:00+01:00,11.175,11.200000000000001,10.95300048828125,11.200000000000001,11.120552978515626,256790,0.0,0.0
+2022-06-23 00:00:00+01:00,11.200000000000001,11.4,10.945,11.200000000000001,11.120552978515626,247309,0.0,0.0
+2022-06-24 00:00:00+01:00,11.25,11.5,11.0,11.25,11.17019775390625,10553,0.0,0.0
+2022-06-27 00:00:00+01:00,11.25,11.74,11.0,11.450000000000001,11.368780517578125,14675,0.0,0.0
+2022-06-28 00:00:00+01:00,11.450000000000001,11.6,11.39,11.55,11.468070068359376,16122,0.0,0.0
+2022-06-29 00:00:00+01:00,11.450000000000001,11.65,11.3,11.575000000000001,11.49289306640625,13034,0.0,0.0
+2022-06-30 00:00:00+01:00,11.575000000000001,11.6475,11.450000000000001,11.6,11.51771484375,8757,0.0,0.0
+2022-07-01 00:00:00+01:00,11.6,11.65,11.25,11.25,11.17019775390625,10131,0.0,0.0
+2022-07-04 00:00:00+01:00,11.55,11.6,11.454000244140625,11.55,11.468070068359376,11454,0.0,0.0
+2022-07-05 00:00:00+01:00,11.575000000000001,11.65,11.48,11.55,11.468070068359376,87517,0.0,0.0
+2022-07-06 00:00:00+01:00,11.55,11.6,11.450000000000001,11.55,11.468070068359376,4188,0.0,0.0
+2022-07-07 00:00:00+01:00,11.55,11.65,11.450000000000001,11.55,11.468070068359376,11905,0.0,0.0
+2022-07-08 00:00:00+01:00,11.55,11.8,11.51,11.700000000000001,11.6170068359375,15521,0.0,0.0
+2022-07-11 00:00:00+01:00,11.65,12.200000000000001,11.6,12.0,11.914879150390625,8032,0.0,0.0
+2022-07-12 00:00:00+01:00,11.975,12.200000000000001,11.75,11.975,11.890054931640625,51230,0.0,0.0
+2022-07-13 00:00:00+01:00,11.975,12.200000000000001,11.75,11.975,11.890054931640625,23118,0.0,0.0
+2022-07-14 00:00:00+01:00,11.875,12.0,11.700000000000001,11.85,11.7659423828125,122061,0.0,0.0
+2022-07-15 00:00:00+01:00,11.675,11.75,11.35,11.450000000000001,11.368780517578125,42257,0.0,0.0
+2022-07-18 00:00:00+01:00,11.5,11.6,11.25,11.5,11.41842529296875,8426,0.0,0.0
+2022-07-19 00:00:00+01:00,11.5,11.57,11.25,11.5,11.41842529296875,5796,0.0,0.0
+2022-07-20 00:00:00+01:00,11.5,11.51,11.25,11.450000000000001,11.368780517578125,7240,0.0,0.0
+2022-07-21 00:00:00+01:00,11.5,11.51,11.25,11.5,11.41842529296875,12014,0.0,0.0
+2022-07-22 00:00:00+01:00,11.5,11.75,11.25,11.5,11.41842529296875,6680,0.0,0.0
+2022-07-25 00:00:00+01:00,11.5,11.75,11.25,11.5,11.41842529296875,24222,0.0,0.0
+2022-07-26 00:00:00+01:00,11.55,12.1875,11.35,12.125,12.03899169921875,24483,0.0,0.0
+2022-07-27 00:00:00+01:00,12.15,12.450000000000001,12.18,12.4,12.312041015625,6893,0.0,0.0
+2022-07-28 00:00:00+01:00,12.4,12.9,12.42,12.700000000000001,12.609913330078125,15781,0.0,0.0
+2022-07-29 00:00:00+01:00,12.700000000000001,13.10800048828125,12.6,13.1,13.0070751953125,22246,0.0,0.0
+2022-08-01 00:00:00+01:00,13.075000000000001,13.182500000000001,12.700000000000001,12.700000000000001,12.609913330078125,27254,0.0,0.0
+2022-08-02 00:00:00+01:00,12.8,13.05,12.324010009765626,13.05,12.957430419921875,108510,0.0,0.0
+2022-08-03 00:00:00+01:00,12.55,12.61,12.200000000000001,12.4,12.312041015625,27832,0.0,0.0
+2022-08-04 00:00:00+01:00,12.4,12.700000000000001,12.1,12.25,12.16310546875,16237,0.0,0.0
+2022-08-05 00:00:00+01:00,12.25,12.26199951171875,12.1,12.25,12.16310546875,11526,0.0,0.0
+2022-08-08 00:00:00+01:00,12.25,12.26199951171875,12.1,12.25,12.16310546875,10379,0.0,0.0
+2022-08-09 00:00:00+01:00,12.25,12.4,12.1,12.25,12.16310546875,6891,0.0,0.0
+2022-08-10 00:00:00+01:00,12.4,12.4,12.004000244140625,12.200000000000001,12.11345947265625,189434,0.0,0.0
+2022-08-11 00:00:00+01:00,12.200000000000001,12.8,12.1,12.6,12.51062255859375,52556,0.0,0.0
+2022-08-12 00:00:00+01:00,12.6,13.0,12.4,12.75,12.659559326171875,95409,0.0,0.0
+2022-08-15 00:00:00+01:00,12.75,13.0,12.6,12.85,12.758848876953126,18772,0.0,0.0
+2022-08-16 00:00:00+01:00,12.975,13.15,12.77,12.925,12.833317871093751,8794,0.0,0.0
+2022-08-17 00:00:00+01:00,12.925,13.15,12.709000244140626,12.950000000000001,12.8581396484375,11646,0.0,0.0
+2022-08-18 00:00:00+01:00,12.85,13.15,12.6,12.9,12.808494873046875,9867,0.0,0.0
+2022-08-19 00:00:00+01:00,12.925,13.200000000000001,12.9,13.1,13.0070751953125,10329,0.0,0.0
+2022-08-22 00:00:00+01:00,12.950000000000001,14.6,13.0,14.05,13.950335693359376,49084,0.0,0.0
+2022-08-23 00:00:00+01:00,14.025,14.200000000000001,13.765689697265625,13.875,13.7765771484375,27664,0.0,0.0
+2022-08-24 00:00:00+01:00,13.8,13.99,13.6527294921875,13.8,13.702110595703125,25362,0.0,0.0
+2022-08-25 00:00:00+01:00,13.8,14.0,13.6,13.6,13.503529052734375,18901,0.0,0.0
+2022-08-26 00:00:00+01:00,13.8,13.852500000000001,13.104000244140625,13.5,13.404237060546876,51530,0.0,0.0
+2022-08-30 00:00:00+01:00,13.25,13.85,13.0,13.15,13.056719970703126,158939,0.0,0.0
+2022-08-31 00:00:00+01:00,13.15,13.200000000000001,12.6,12.6,12.51062255859375,42970,0.0,0.0
+2022-09-01 00:00:00+01:00,12.725,12.85,11.700000000000001,12.700000000000001,12.609913330078125,166817,0.0,0.0
+2022-09-02 00:00:00+01:00,12.525,12.64449951171875,12.4,12.525,12.43615478515625,11126,0.0,0.0
+2022-09-05 00:00:00+01:00,12.475,12.700000000000001,12.35,12.5,12.411331787109376,93876,0.0,0.0
+2022-09-06 00:00:00+01:00,12.5,12.6,12.4,12.5,12.411331787109376,546858,0.0,0.0
+2022-09-07 00:00:00+01:00,12.5,12.6,12.3,12.4,12.312041015625,36515,0.0,0.0
+2022-09-08 00:00:00+01:00,12.475,12.6,12.303000488281251,12.450000000000001,12.361685791015626,118786,0.0,0.0
+2022-09-09 00:00:00+01:00,12.450000000000001,12.540000000000001,12.3,12.450000000000001,12.361685791015626,4020,0.0,0.0
+2022-09-12 00:00:00+01:00,12.474000244140626,12.6,12.32,12.450000000000001,12.361685791015626,23297,0.0,0.0
+2022-09-13 00:00:00+01:00,12.450000000000001,12.6,12.3,12.4,12.312041015625,10747,0.0,0.0
+2022-09-14 00:00:00+01:00,12.4,12.5,12.32,12.5,12.411331787109376,45471,0.0,0.0
+2022-09-15 00:00:00+01:00,12.4,12.5,12.2243994140625,12.3,12.212750244140626,290552,0.0,0.0
+2022-09-16 00:00:00+01:00,12.225,12.450000000000001,12.0,12.175,12.0886376953125,29379,0.0,0.0
+2022-09-20 00:00:00+01:00,12.175,12.495999755859375,12.1925,12.275,12.18792724609375,42132,0.0,0.0
+2022-09-21 00:00:00+01:00,12.55,13.15,12.75,12.75,12.659559326171875,100812,0.0,0.0
+2022-09-22 00:00:00+01:00,13.0,13.290000000000001,12.75,13.15,13.056719970703126,145121,0.0,0.0
+2022-09-23 00:00:00+01:00,13.075000000000001,13.3,12.85,13.1,13.0070751953125,32518,0.0,0.0
+2022-09-26 00:00:00+01:00,13.025,13.6,12.853499755859374,13.25157958984375,13.157580566406251,53163,0.0,0.0
+2022-09-27 00:00:00+01:00,13.35,13.6,13.3,13.450000000000001,13.35459228515625,164748,0.0,0.0
+2022-09-28 00:00:00+01:00,13.450000000000001,13.8,13.3,13.8,13.702110595703125,25674,0.0,0.0
+2022-09-29 00:00:00+01:00,13.5,14.200000000000001,13.48,13.6,13.503529052734375,30965,0.0,0.0
+2022-09-30 00:00:00+01:00,13.950000000000001,14.3,13.75,14.05,13.950335693359376,76987,0.0,0.0
+2022-10-03 00:00:00+01:00,14.0,14.450000000000001,13.700000000000001,13.75,13.65246337890625,107595,0.0,0.0
+2022-10-04 00:00:00+01:00,13.700000000000001,13.9,13.6,13.8,13.702110595703125,8631,0.0,0.0
+2022-10-05 00:00:00+01:00,13.700000000000001,14.0,13.65,13.75,13.65246337890625,88237,0.0,0.0
+2022-10-06 00:00:00+01:00,13.75,13.995000000000001,13.75,13.75,13.65246337890625,7634,0.0,0.0
+2022-10-07 00:00:00+01:00,13.75,14.0,13.75,13.8,13.702110595703125,70598,0.0,0.0
+2022-10-10 00:00:00+01:00,13.8,14.0,13.625,13.8,13.702110595703125,103697,0.0,0.0
+2022-10-11 00:00:00+01:00,13.9,14.0,13.75,13.75,13.65246337890625,144577,0.0,0.0
+2022-10-12 00:00:00+01:00,13.9,13.922760009765625,13.4,13.5,13.404237060546876,43978,0.0,0.0
+2022-10-13 00:00:00+01:00,13.65,13.6,13.05,13.4,13.3049462890625,145876,0.0,0.0
+2022-10-14 00:00:00+01:00,13.450000000000001,13.5,13.200000000000001,13.25,13.156010742187501,52336,0.0,0.0
+2022-10-17 00:00:00+01:00,13.450000000000001,13.700000000000001,13.202509765625,13.450000000000001,13.35459228515625,205576,0.0,0.0
+2022-10-18 00:00:00+01:00,13.450000000000001,14.05,13.249699707031251,14.05,13.950335693359376,13163,0.0,0.0
+2022-10-19 00:00:00+01:00,13.6,13.9,13.3,13.65,13.553173828125,10484,0.0,0.0
+2022-10-20 00:00:00+01:00,13.65,13.98,13.56,13.700000000000001,13.602818603515626,10892,0.0,0.0
+2022-10-21 00:00:00+01:00,13.700000000000001,14.4,13.35,14.1,13.999981689453126,21774,0.0,0.0
+2022-10-24 00:00:00+01:00,14.15,14.6,14.11,14.325000000000001,14.22338623046875,16562,0.0,0.0
+2022-10-25 00:00:00+01:00,14.325000000000001,15.200000000000001,14.35,14.9,14.794307861328125,48399,0.0,0.0
+2022-10-26 00:00:00+01:00,14.9,15.780000000000001,15.01,15.450000000000001,15.340406494140625,22761,0.0,0.0
+2022-10-27 00:00:00+01:00,15.450000000000001,15.695,15.200000000000001,15.450000000000001,15.340406494140625,70415,0.0,0.0
+2022-10-28 00:00:00+01:00,15.450000000000001,15.9,15.200000000000001,15.55,15.43969482421875,63061,0.0,0.0
+2022-10-31 00:00:00+00:00,15.55,16.3,15.4,16.15,16.035439453125,17600,0.0,0.0
+2022-11-01 00:00:00+00:00,16.15,17.150000000000002,16.14,16.975,16.85458740234375,26300,0.0,0.0
+2022-11-02 00:00:00+00:00,17.0,17.3,16.5,16.7,16.581539306640625,54351,0.0,0.0
+2022-11-03 00:00:00+00:00,16.475,16.625,16.0,16.275,16.159552001953124,27297,0.0,0.0
+2022-11-04 00:00:00+00:00,16.275,16.55,15.9,16.175,16.060262451171877,11079,0.0,0.0
+2022-11-07 00:00:00+00:00,16.225,16.42,15.75,16.075,15.9609716796875,13201,0.0,0.0
+2022-11-08 00:00:00+00:00,16.075,16.25,15.65,15.8,15.68792236328125,149221,0.0,0.0
+2022-11-09 00:00:00+00:00,16.075,16.1,15.76906982421875,15.9,15.787213134765626,48434,0.0,0.0
+2022-11-10 00:00:00+00:00,15.875,16.1,15.75,15.875,15.76239013671875,7104,0.0,0.0
+2022-11-11 00:00:00+00:00,15.875,16.5,15.842500000000001,16.3,16.184376220703125,13484,0.0,0.0
+2022-11-14 00:00:00+00:00,16.3,16.4,15.780000000000001,16.1,15.985793457031251,76029,0.0,0.0
+2022-11-15 00:00:00+00:00,16.0,16.21,15.75,16.0,15.88650390625,44963,0.0,0.0
+2022-11-16 00:00:00+00:00,16.15,16.4,15.826719970703126,15.950000000000001,15.836859130859375,45334,0.0,0.0
+2022-11-17 00:00:00+00:00,16.15,16.35,15.8,16.075,15.9609716796875,8039,0.0,0.0
+2022-11-18 00:00:00+00:00,16.075,16.3,15.8,16.0,15.88650390625,8068,0.0,0.0
+2022-11-21 00:00:00+00:00,16.075,16.2,15.8,16.0,15.88650390625,9500,0.0,0.0
+2022-11-22 00:00:00+00:00,16.075,16.1,15.75,15.975,15.861680908203125,20173,0.0,0.0
+2022-11-23 00:00:00+00:00,16.075,16.3,15.41,15.700000000000001,15.588631591796876,68661,0.0,0.0
+2022-11-24 00:00:00+00:00,15.65,15.9,15.4,15.6,15.489340820312501,21323,0.0,0.0
+2022-11-25 00:00:00+00:00,15.6,16.4,15.487349853515626,16.15,16.035439453125,37899,0.0,0.0
+2022-11-28 00:00:00+00:00,16.15,16.175,15.85,15.85,15.737567138671876,183159,0.0,0.0
+2022-11-29 00:00:00+00:00,16.025,16.1,15.700000000000001,15.75,15.638276367187501,75087,0.0,0.0
+2022-11-30 00:00:00+00:00,15.75,15.85,15.65,15.75,15.638276367187501,76409,0.0,0.0
+2022-12-01 00:00:00+00:00,15.75,16.3,15.75,16.3,16.184376220703125,15899,0.0,0.0
+2022-12-02 00:00:00+00:00,15.975,16.45,15.75,16.3,16.184376220703125,9998,0.0,0.0
+2022-12-05 00:00:00+00:00,16.15,16.6,15.905889892578125,16.45,16.333311767578124,14305,0.0,0.0
+2022-12-06 00:00:00+00:00,16.45,16.7,16.205000000000002,16.375,16.258843994140626,11593,0.0,0.0
+2022-12-07 00:00:00+00:00,16.375,16.7,15.950000000000001,16.375,16.258843994140626,9454,0.0,0.0
+2022-12-08 00:00:00+00:00,16.375,16.5,16.056500244140626,16.2,16.08508544921875,44656,0.0,0.0
+2022-12-09 00:00:00+00:00,16.375,16.7,16.05,16.375,16.258843994140626,31157,0.0,0.0
+2022-12-12 00:00:00+00:00,16.375,16.375,16.056500244140626,16.375,16.258843994140626,22690,0.0,0.0
+2022-12-13 00:00:00+00:00,16.25,16.4,16.05,16.4,16.283665771484376,10399,0.0,0.0
+2022-12-14 00:00:00+00:00,16.2,16.8,16.05,16.8,16.680828857421876,11095,0.0,0.0
+2022-12-15 00:00:00+00:00,16.35,16.7,16.2,16.375,16.258843994140626,146193,0.0,0.0
+2022-12-16 00:00:00+00:00,16.375,16.7,16.2,16.45,16.333311767578124,9599,0.0,0.0
+2022-12-19 00:00:00+00:00,16.35,16.7,16.2,16.45,16.333311767578124,7172,0.0,0.0
+2022-12-20 00:00:00+00:00,16.35,16.67,16.2,16.45,16.333311767578124,4824,0.0,0.0
+2022-12-21 00:00:00+00:00,16.35,16.7,16.1,16.4,16.283665771484376,5514,0.0,0.0
+2022-12-22 00:00:00+00:00,16.35,16.7,15.9,16.25,16.134730224609374,6755,0.0,0.0
+2022-12-23 00:00:00+00:00,16.3,16.4,15.9,16.15,16.035439453125,2480,0.0,0.0
+2022-12-28 00:00:00+00:00,16.15,16.4,15.9,16.1,15.985793457031251,5958,0.0,0.0
+2022-12-29 00:00:00+00:00,16.1,16.3,15.9,15.9,15.822001953125,10670,3.54,0.0
+2022-12-30 00:00:00+00:00,16.1,16.12,15.85,16.0,15.92151123046875,1293,0.0,0.0
+2023-01-03 00:00:00+00:00,16.025,16.2,15.85,16.025,15.946387939453125,16690,0.0,0.0
+2023-01-04 00:00:00+00:00,16.025,16.4,16.0,16.125,16.0458984375,11553,0.0,0.0
+2023-01-05 00:00:00+00:00,16.125,16.4,15.85,16.125,16.0458984375,111880,0.0,0.0
+2023-01-06 00:00:00+00:00,16.1,16.3,15.8,16.1,16.0210205078125,23012,0.0,0.0
+2023-01-09 00:00:00+00:00,16.1,16.45,15.805999755859375,16.25,16.170284423828125,86378,0.0,0.0
+2023-01-10 00:00:00+00:00,16.2,16.5,15.93,16.25,16.170284423828125,16821,0.0,0.0
+2023-01-11 00:00:00+00:00,16.2,16.25,15.75,16.025,15.946387939453125,77829,0.0,0.0
+2023-01-12 00:00:00+00:00,16.025,16.580000000000002,15.780000000000001,16.4,16.319549560546875,14198,0.0,0.0
+2023-01-13 00:00:00+00:00,16.3,16.9,16.034940185546876,16.55,16.4688134765625,8305,0.0,0.0
+2023-01-16 00:00:00+00:00,16.55,16.9,16.2,16.55,16.4688134765625,24690,0.0,0.0
+2023-01-17 00:00:00+00:00,16.55,16.9,16.22,16.65,16.56832275390625,27340,0.0,0.0
+2023-01-18 00:00:00+00:00,16.65,16.725,16.4,16.65,16.56832275390625,18829,0.0,0.0
+2023-01-19 00:00:00+00:00,16.55,16.84,16.15,16.55,16.4688134765625,4716,0.0,0.0
+2023-01-20 00:00:00+00:00,16.55,16.9,16.2,16.55,16.4688134765625,6893,0.0,0.0
+2023-01-23 00:00:00+00:00,16.5,17.09,16.22,16.925,16.841973876953126,18382,0.0,0.0
+2023-01-24 00:00:00+00:00,16.85,17.490000000000002,16.6,17.175,17.0907470703125,23067,0.0,0.0
+2023-01-25 00:00:00+00:00,17.175,17.55,17.013609619140624,17.275000000000002,17.190257568359375,26100,0.0,0.0
+2023-01-26 00:00:00+00:00,17.275000000000002,18.065,17.05,18.0,17.91169921875,31867,0.0,0.0
+2023-01-27 00:00:00+00:00,17.8,18.150000000000002,17.7,17.95,17.861944580078127,42218,0.0,0.0
+2023-01-30 00:00:00+00:00,17.85,18.25,17.885,18.125,18.03608642578125,40221,0.0,0.0
+2023-01-31 00:00:00+00:00,18.175,18.39800048828125,18.05,18.3,18.210228271484375,15906,0.0,0.0
+2023-02-01 00:00:00+00:00,18.3,18.400000000000002,18.2,18.3,18.210228271484375,11113,0.0,0.0
+2023-02-02 00:00:00+00:00,18.3,18.5,17.95,18.35,18.25998291015625,38457,0.0,0.0
+2023-02-03 00:00:00+00:00,18.35,18.5,18.23,18.35,18.25998291015625,13972,0.0,0.0
+2023-02-06 00:00:00+00:00,18.35,18.490000000000002,18.23,18.25,18.1604736328125,17509,0.0,0.0
+2023-02-07 00:00:00+00:00,18.25,18.5,18.0,18.25,18.1604736328125,19841,0.0,0.0
+2023-02-08 00:00:00+00:00,18.25,18.3,18.0,18.0,17.91169921875,5030,0.0,0.0
+2023-02-09 00:00:00+00:00,18.25,18.2377001953125,18.0,18.1,18.011209716796877,9464,0.0,0.0
+2023-02-10 00:00:00+00:00,18.1,18.2,17.650000000000002,17.925,17.83706787109375,17909,0.0,0.0
+2023-02-13 00:00:00+00:00,17.925,18.125,17.6,17.8,17.712681884765626,15532,0.0,0.0
+2023-02-14 00:00:00+00:00,17.8,18.2,17.6,17.85,17.762435302734374,32747,0.0,0.0
+2023-02-15 00:00:00+00:00,18.0,18.2,17.7,17.95,17.861944580078127,9909,0.0,0.0
+2023-02-16 00:00:00+00:00,17.95,18.2,17.7,18.1,18.011209716796877,13707,0.0,0.0
+2023-02-17 00:00:00+00:00,18.1,18.19800048828125,18.0,18.1,18.011209716796877,4976,0.0,0.0
+2023-02-20 00:00:00+00:00,18.1,18.1,18.000999755859375,18.05,17.961453857421876,6710,0.0,0.0
+2023-02-21 00:00:00+00:00,18.1,18.29699951171875,18.0,18.150000000000002,18.06096435546875,18925,0.0,0.0
+2023-02-22 00:00:00+00:00,18.150000000000002,18.3,18.0,18.150000000000002,18.06096435546875,54061,0.0,0.0
+2023-02-23 00:00:00+00:00,18.150000000000002,18.3,18.0,18.150000000000002,18.06096435546875,24516,0.0,0.0
+2023-02-24 00:00:00+00:00,18.150000000000002,18.25,17.8,17.95,17.861944580078127,17732,0.0,0.0
+2023-02-27 00:00:00+00:00,17.925,18.2,17.650000000000002,17.825,17.737559814453125,21095,0.0,0.0
+2023-02-28 00:00:00+00:00,17.825,18.0,17.7,18.0,17.91169921875,8371,0.0,0.0
+2023-03-01 00:00:00+00:00,17.825,18.09,17.650000000000002,17.650000000000002,17.56341796875,144823,0.0,0.0
+2023-03-02 00:00:00+00:00,17.925,18.2,17.650000000000002,17.825,17.737559814453125,120839,0.0,0.0
+2023-03-03 00:00:00+00:00,17.825,17.95,17.7,17.85,17.762435302734374,23646,0.0,0.0
+2023-03-06 00:00:00+00:00,17.95,18.2,17.7,17.95,17.861944580078127,8726,0.0,0.0
+2023-03-07 00:00:00+00:00,17.925,18.2,17.5,17.75,17.66292724609375,25956,0.0,0.0
+2023-03-08 00:00:00+00:00,17.7,17.650000000000002,17.25,17.400000000000002,17.3146435546875,63548,0.0,0.0
+2023-03-09 00:00:00+00:00,17.400000000000002,17.400000000000002,17.1,17.3,17.21513427734375,56412,0.0,0.0
+2023-03-10 00:00:00+00:00,17.1,17.1,16.7,17.0,16.9166064453125,11572,0.0,0.0
+2023-03-13 00:00:00+00:00,17.075,17.400000000000002,16.5,16.75,16.66783203125,16835,0.0,0.0
+2023-03-14 00:00:00+00:00,16.75,16.8,16.0,16.325,16.244916992187502,26026,0.0,0.0
+2023-03-15 00:00:00+00:00,16.325,16.5,16.01,16.1,16.0210205078125,36609,0.0,0.0
+2023-03-16 00:00:00+00:00,16.2,16.35,16.0,16.1,16.0210205078125,107165,0.0,0.0
+2023-03-17 00:00:00+00:00,16.2,16.4,15.9,16.4,16.319549560546875,33548,0.0,0.0
+2023-03-20 00:00:00+00:00,16.2,16.4,15.9,16.2,16.12052978515625,15281,0.0,0.0
+2023-03-21 00:00:00+00:00,16.45,17.05,16.5,16.85,16.76734130859375,36161,0.0,0.0
+2023-03-22 00:00:00+00:00,16.85,17.74949951171875,17.0,17.45,17.364398193359374,65212,0.0,0.0
+2023-03-23 00:00:00+00:00,17.400000000000002,18.2,17.6,18.2,18.110718994140626,36305,0.0,0.0
+2023-03-24 00:00:00+00:00,18.025000000000002,18.5,18.0,18.35,18.25998291015625,163148,0.0,0.0
+2023-03-27 00:00:00+01:00,18.25,18.68,18.25,18.6,18.508756103515626,59439,0.0,0.0
+2023-03-28 00:00:00+01:00,18.575,19.0,18.35,18.825,18.732652587890627,108893,0.0,0.0
+2023-03-29 00:00:00+01:00,18.825,19.0,18.60300048828125,18.7,18.6082666015625,19962,0.0,0.0
+2023-03-30 00:00:00+01:00,18.725,18.8,18.5,18.650000000000002,18.558511962890627,16901,0.0,0.0
+2023-03-31 00:00:00+01:00,18.650000000000002,18.7,18.45,18.650000000000002,18.558511962890627,50546,0.0,0.0
+2023-04-03 00:00:00+01:00,18.650000000000002,18.900000000000002,18.2,18.75,18.658021240234376,19668,0.0,0.0
+2023-04-04 00:00:00+01:00,18.475,18.7475,18.475,18.55,18.45900146484375,209726,0.0,0.0
+2023-04-05 00:00:00+01:00,18.575,18.8,18.1,18.6,18.508756103515626,18663,0.0,0.0
+2023-04-06 00:00:00+01:00,18.3,18.5,18.1,18.400000000000002,18.309737548828124,39288,0.0,0.0
+2023-04-11 00:00:00+01:00,18.3,18.495999755859376,18.1,18.150000000000002,18.06096435546875,21680,0.0,0.0
+2023-04-12 00:00:00+01:00,18.150000000000002,18.2,18.0,18.1,18.011209716796877,84448,0.0,0.0
+2023-04-13 00:00:00+01:00,18.1,18.1,17.7,17.900000000000002,17.81218994140625,21777,0.0,0.0
+2023-04-14 00:00:00+01:00,17.900000000000002,18.1,17.8,17.85,17.762435302734374,29490,0.0,0.0
+2023-04-17 00:00:00+01:00,17.95,18.1,17.8,17.95,17.861944580078127,24620,0.0,0.0
+2023-04-18 00:00:00+01:00,17.95,18.0,17.8,17.95,17.861944580078127,61377,0.0,0.0
+2023-04-19 00:00:00+01:00,17.95,18.1,17.3,17.400000000000002,17.3146435546875,51334,0.0,0.0
+2023-04-20 00:00:00+01:00,17.400000000000002,17.5,17.38,17.400000000000002,17.3146435546875,53634,0.0,0.0
+2023-04-21 00:00:00+01:00,17.400000000000002,17.38,17.0,17.0,16.9166064453125,19167,0.0,0.0
+2023-04-24 00:00:00+01:00,17.2,17.25,17.0,17.0,16.9166064453125,44474,0.0,0.0
+2023-04-25 00:00:00+01:00,17.3,17.715999755859375,17.1,17.45,17.364398193359374,32401,0.0,0.0
+2023-04-26 00:00:00+01:00,17.6,17.7175,17.2,17.525000000000002,17.43903076171875,20631,0.0,0.0
+2023-04-27 00:00:00+01:00,17.6,17.95,17.25,17.75,17.66292724609375,62653,0.0,0.0
+2023-04-28 00:00:00+01:00,17.575,17.900000000000002,17.25,17.400000000000002,17.3146435546875,20989,0.0,0.0
+2023-05-02 00:00:00+01:00,17.575,17.8,16.5,16.9,16.817095947265624,90264,0.0,0.0
+2023-05-03 00:00:00+01:00,16.9,17.150000000000002,16.65,16.875,16.792219238281252,51831,0.0,0.0
+2023-05-04 00:00:00+01:00,16.875,17.595999755859374,16.63,17.45,17.384384765625,36936,1.94,0.0
+2023-05-05 00:00:00+01:00,17.45,18.0,16.3,17.7,17.63344482421875,21243,0.0,0.0
+2023-05-09 00:00:00+01:00,17.7,17.85,17.400000000000002,17.650000000000002,17.5836328125,23185,0.0,0.0
+2023-05-10 00:00:00+01:00,17.650000000000002,17.900000000000002,17.400000000000002,17.85,17.782879638671876,18226,0.0,0.0
+2023-05-11 00:00:00+01:00,17.650000000000002,17.99550048828125,17.400000000000002,17.775000000000002,17.708162841796874,11090,0.0,0.0
+2023-05-12 00:00:00+01:00,17.775000000000002,18.394000244140624,17.650000000000002,17.650000000000002,17.5836328125,127072,0.0,0.0
+2023-05-15 00:00:00+01:00,17.900000000000002,18.2,17.605999755859376,17.900000000000002,17.832691650390625,58698,0.0,0.0
+2023-05-16 00:00:00+01:00,17.900000000000002,18.5,17.900000000000002,18.1,18.031939697265624,26165,0.0,0.0
+2023-05-17 00:00:00+01:00,18.25,18.400000000000002,18.05,18.3,18.231187744140627,17457,0.0,0.0
+2023-05-18 00:00:00+01:00,18.25,18.45,18.1,18.400000000000002,18.330811767578126,7976,0.0,0.0
+2023-05-19 00:00:00+01:00,18.400000000000002,19.1,18.3,19.0,18.928555908203126,30852,0.0,0.0
+2023-05-22 00:00:00+01:00,18.85,19.1,18.62,18.7,18.629683837890624,26845,0.0,0.0
+2023-05-23 00:00:00+01:00,18.75,19.3,18.725500488281252,19.150000000000002,19.077991943359375,30188,0.0,0.0
+2023-05-24 00:00:00+01:00,19.150000000000002,19.400000000000002,19.150000000000002,19.35,19.277239990234374,191333,0.0,0.0
+2023-05-25 00:00:00+01:00,19.3,19.5,19.25,19.5,19.426676025390627,204024,0.0,0.0
+2023-05-26 00:00:00+01:00,19.35,19.5,19.0,19.5,19.426676025390627,39932,0.0,0.0
+2023-05-30 00:00:00+01:00,19.35,19.650000000000002,19.35,19.650000000000002,19.576112060546876,82063,0.0,0.0
+2023-05-31 00:00:00+01:00,19.650000000000002,20.3,19.55,20.3,20.2236669921875,573546,0.0,0.0
+2023-06-01 00:00:00+01:00,20.1,20.3,19.7,20.3,20.2236669921875,183211,0.0,0.0
+2023-06-02 00:00:00+01:00,20.1,20.3,19.900000000000002,20.3,20.2236669921875,15303,0.0,0.0
+2023-06-05 00:00:00+01:00,20.05,20.400000000000002,20.02,20.400000000000002,20.323291015625,37065,0.0,0.0
+2023-06-06 00:00:00+01:00,20.35,20.55,20.3,20.5,20.4229150390625,34467,0.0,0.0
+2023-06-07 00:00:00+01:00,20.5,20.6,20.3,20.6,20.52254150390625,103204,0.0,0.0
+2023-06-08 00:00:00+01:00,20.55,20.7,20.378000488281252,20.5,20.4229150390625,83966,0.0,0.0
+2023-06-09 00:00:00+01:00,20.400000000000002,20.49800048828125,20.1,20.2,20.124044189453127,25454,0.0,0.0
+2023-06-12 00:00:00+01:00,20.2,20.28,20.0,20.2,20.124044189453127,6883,0.0,0.0
+2023-06-13 00:00:00+01:00,20.1,20.2,20.0,20.1,20.024420166015627,123604,0.0,0.0
+2023-06-14 00:00:00+01:00,20.1,20.3,20.0,20.3,20.2236669921875,17207,0.0,0.0
+2023-06-15 00:00:00+01:00,20.150000000000002,20.29699951171875,20.0,20.1,20.024420166015627,15274,0.0,0.0
+2023-06-16 00:00:00+01:00,20.150000000000002,20.5,20.0,20.5,20.4229150390625,109354,0.0,0.0
+2023-06-19 00:00:00+01:00,20.1,20.5,20.0,20.3,20.2236669921875,49400,0.0,0.0
+2023-06-20 00:00:00+01:00,20.2,20.400000000000002,20.0,20.400000000000002,20.323291015625,142162,0.0,0.0
+2023-06-21 00:00:00+01:00,20.2,20.400000000000002,20.0,20.2,20.124044189453127,83656,0.0,0.0
+2023-06-22 00:00:00+01:00,20.150000000000002,20.1,19.8,19.85,19.775360107421875,30892,0.0,0.0
+2023-06-23 00:00:00+01:00,19.900000000000002,19.95,19.55,19.7,19.625924072265626,13477,0.0,0.0
+2023-06-26 00:00:00+01:00,19.7,19.8,19.2,19.425,19.3519580078125,14340,0.0,0.0
+2023-06-27 00:00:00+01:00,19.400000000000002,19.595999755859374,19.2,19.400000000000002,19.327052001953124,19675,0.0,0.0
+2023-06-28 00:00:00+01:00,19.400000000000002,19.6,19.22,19.35,19.277239990234374,5887,0.0,0.0
+2023-06-29 00:00:00+01:00,19.400000000000002,19.5,18.93,19.150000000000002,19.077991943359375,24270,0.0,0.0
+2023-06-30 00:00:00+01:00,19.150000000000002,19.0,18.7,18.8,18.729307861328124,18478,0.0,0.0
+2023-07-03 00:00:00+01:00,18.8,19.0,18.150000000000002,18.75,18.679495849609374,32636,0.0,0.0
+2023-07-04 00:00:00+01:00,18.7,18.85,18.5,18.7,18.629683837890624,13321,0.0,0.0
+2023-07-05 00:00:00+01:00,18.7,18.8,17.85,18.0,17.932315673828125,6058,0.0,0.0
+2023-07-06 00:00:00+01:00,18.45,18.490000000000002,18.0,18.3,18.231187744140627,59858,0.0,0.0
+2023-07-07 00:00:00+01:00,18.2,18.5,17.85,17.85,17.782879638671876,9214,0.0,0.0
+2023-07-10 00:00:00+01:00,18.150000000000002,18.400000000000002,17.8,18.1,18.031939697265624,12678,0.0,0.0
+2023-07-11 00:00:00+01:00,18.05,18.22,17.8,18.1,18.031939697265624,38661,0.0,0.0
+2023-07-12 00:00:00+01:00,18.1,18.295,17.8,18.0,17.932315673828125,12751,0.0,0.0
+2023-07-13 00:00:00+01:00,18.05,18.2,17.8,18.05,17.982127685546875,14909,0.0,0.0
+2023-07-14 00:00:00+01:00,18.0,18.034399414062502,17.7,17.900000000000002,17.832691650390625,15362,0.0,0.0
+2023-07-17 00:00:00+01:00,17.900000000000002,17.8,17.5,17.55,17.4840087890625,24289,0.0,0.0
+2023-07-18 00:00:00+01:00,17.55,17.55,17.1,17.275000000000002,17.210042724609377,13268,0.0,0.0
+2023-07-19 00:00:00+01:00,17.375,17.900000000000002,17.165,17.55,17.4840087890625,20402,0.0,0.0
+2023-07-20 00:00:00+01:00,17.55,17.900000000000002,17.2,17.55,17.4840087890625,12738,0.0,0.0
+2023-07-21 00:00:00+01:00,17.55,17.900000000000002,17.2,17.3,17.23494873046875,37201,0.0,0.0
+2023-07-24 00:00:00+01:00,17.35,17.3,17.01,17.150000000000002,17.0855126953125,58237,0.0,0.0
+2023-07-25 00:00:00+01:00,17.150000000000002,17.35,17.0,17.35,17.2847607421875,11202,0.0,0.0
+2023-07-26 00:00:00+01:00,17.25,17.495,17.14,17.25,17.18513671875,15936,0.0,0.0
+2023-07-27 00:00:00+01:00,17.25,18.330000000000002,17.18,18.1,18.031939697265624,27135,0.0,0.0
+2023-07-28 00:00:00+01:00,18.175,18.6,17.75,18.3,18.231187744140627,15413,0.0,0.0
+2023-07-31 00:00:00+01:00,18.3,18.594000244140627,18.0,18.25,18.181375732421877,37493,0.0,0.0
+2023-08-01 00:00:00+01:00,18.3,19.150000000000002,18.1,19.150000000000002,19.077991943359375,5491,0.0,0.0
+2023-08-02 00:00:00+01:00,18.25,18.16,17.60699951171875,17.95,17.882503662109375,39474,0.0,0.0
+2023-08-03 00:00:00+01:00,17.95,18.2,17.7,17.95,17.882503662109375,5963,0.0,0.0
+2023-08-04 00:00:00+01:00,17.85,18.2,17.5,17.75,17.6832568359375,9055,0.0,0.0
+2023-08-07 00:00:00+01:00,17.75,17.83803955078125,17.5,17.75,17.6832568359375,10023,0.0,0.0
+2023-08-08 00:00:00+01:00,17.75,18.0,17.35551025390625,17.7,17.63344482421875,16834,0.0,0.0
+2023-08-09 00:00:00+01:00,17.650000000000002,18.0,17.3,17.7,17.63344482421875,7670,0.0,0.0
+2023-08-10 00:00:00+01:00,17.7,17.89,17.404000244140626,17.6,17.53382080078125,5162,0.0,0.0
+2023-08-11 00:00:00+01:00,17.6,17.650000000000002,17.404000244140626,17.650000000000002,17.5836328125,4730,0.0,0.0
+2023-08-14 00:00:00+01:00,17.6,17.650000000000002,17.3,17.55,17.4840087890625,8683,0.0,0.0
+2023-08-15 00:00:00+01:00,17.55,17.650000000000002,17.2,17.400000000000002,17.33457275390625,6926,0.0,0.0
+2023-08-16 00:00:00+01:00,17.35,17.6,17.3,17.3,17.23494873046875,12782,0.0,0.0
+2023-08-17 00:00:00+01:00,17.400000000000002,17.6,17.2,17.400000000000002,17.33457275390625,2684,0.0,0.0
+2023-08-18 00:00:00+01:00,17.400000000000002,17.56,17.2,17.400000000000002,17.33457275390625,6283,0.0,0.0
+2023-08-21 00:00:00+01:00,17.400000000000002,17.795999755859377,17.3606005859375,17.650000000000002,17.5836328125,15108,0.0,0.0
+2023-08-22 00:00:00+01:00,17.55,17.8,17.35,17.35,17.2847607421875,7640,0.0,0.0
+2023-08-23 00:00:00+01:00,17.6,17.8,17.55,17.55,17.4840087890625,10110,0.0,0.0
+2023-08-24 00:00:00+01:00,17.6,18.0,17.5,17.6,17.53382080078125,10596,0.0,0.0
+2023-08-25 00:00:00+01:00,17.6,17.8,17.400000000000002,17.6,17.53382080078125,38281,0.0,0.0
+2023-08-29 00:00:00+01:00,17.6,17.795999755859377,17.400000000000002,17.400000000000002,17.33457275390625,20871,0.0,0.0
+2023-08-30 00:00:00+01:00,17.6,17.7,17.478499755859374,17.6,17.53382080078125,31744,0.0,0.0
+2023-08-31 00:00:00+01:00,17.6,17.753489990234375,17.3,17.6,17.53382080078125,22110,0.0,0.0
+2023-09-01 00:00:00+01:00,17.55,17.75,17.25,17.6,17.53382080078125,229989,0.0,0.0
+2023-09-04 00:00:00+01:00,17.6,17.79,17.25,17.6,17.53382080078125,3608,0.0,0.0
+2023-09-05 00:00:00+01:00,17.6,17.75,17.2,17.45,17.384384765625,9216,0.0,0.0
+2023-09-06 00:00:00+01:00,17.45,17.7,17.2,17.45,17.384384765625,4046,0.0,0.0
+2023-09-07 00:00:00+01:00,17.45,17.7,16.8,17.2,17.135324707031252,14483,0.0,0.0
+2023-09-08 00:00:00+01:00,17.150000000000002,17.19,16.8,16.9,16.83645263671875,17996,0.0,0.0
+2023-09-11 00:00:00+01:00,16.9,17.2,16.8,17.1,17.03570068359375,30151,0.0,0.0
+2023-09-12 00:00:00+01:00,17.05,17.25,17.0,17.150000000000002,17.0855126953125,15695,0.0,0.0
+2023-09-13 00:00:00+01:00,17.150000000000002,17.27,17.003000488281252,17.1,17.03570068359375,8272,0.0,0.0
+2023-09-14 00:00:00+01:00,17.1,17.273599853515627,16.9,17.1,17.03570068359375,10558,0.0,0.0
+2023-09-15 00:00:00+01:00,17.1,17.27958984375,16.65,16.65,16.587392578125,7704,0.0,0.0
+2023-09-18 00:00:00+01:00,17.05,17.240000000000002,16.8,17.0,16.93607666015625,19170,0.0,0.0
+2023-09-19 00:00:00+01:00,17.05,17.3,16.8,17.3,17.23494873046875,19823,0.0,0.0
+2023-09-20 00:00:00+01:00,17.05,17.3,17.0,17.2,17.135324707031252,31132,0.0,0.0
+2023-09-21 00:00:00+01:00,17.150000000000002,17.29699951171875,17.05199951171875,17.150000000000002,17.0855126953125,3097,0.0,0.0
+2023-09-22 00:00:00+01:00,17.150000000000002,17.27,16.75,16.75,16.6870166015625,10453,0.0,0.0
+2023-09-25 00:00:00+01:00,17.150000000000002,17.150000000000002,16.7,16.8,16.73682861328125,24085,0.0,0.0
+2023-09-26 00:00:00+01:00,17.0,17.0,16.5,16.625,16.562486572265627,13391,0.0,0.0
+2023-09-27 00:00:00+01:00,16.625,16.65,16.3,16.4,16.33833251953125,26861,0.0,0.0
+2023-09-28 00:00:00+01:00,16.75,17.215999755859375,16.51,17.2,17.135324707031252,167942,0.0,0.0
+2023-09-29 00:00:00+01:00,17.1,17.400000000000002,17.1,17.3,17.23494873046875,74271,0.0,0.0
+2023-10-02 00:00:00+01:00,17.25,17.395999755859375,17.1,17.25,17.18513671875,17619,0.0,0.0
+2023-10-03 00:00:00+01:00,17.25,17.38,17.055,17.125,17.060606689453124,36157,0.0,0.0
+2023-10-04 00:00:00+01:00,17.125,17.1,16.6,16.6,16.537580566406252,20221,0.0,0.0
+2023-10-05 00:00:00+01:00,16.75,16.7,16.5,16.7,16.63720458984375,16806,0.0,0.0
+2023-10-06 00:00:00+01:00,16.6,16.7,16.0,16.0,15.93983642578125,27436,0.0,0.0
+2023-10-09 00:00:00+01:00,16.15,16.005,15.8,15.950000000000001,15.8900244140625,142542,0.0,0.0
+2023-10-10 00:00:00+01:00,15.950000000000001,16.2,15.950000000000001,16.1,16.03946044921875,191826,0.0,0.0
+2023-10-11 00:00:00+01:00,16.1,16.199000244140624,16.0,16.0,15.93983642578125,52610,0.0,0.0
+2023-10-12 00:00:00+01:00,16.05,16.1,16.0,16.0,15.93983642578125,16366,0.0,0.0
+2023-10-13 00:00:00+01:00,16.05,16.0,15.1,15.1,15.043221435546876,125432,0.0,0.0
+2023-10-16 00:00:00+01:00,15.9,15.91199951171875,15.4,15.4,15.342093505859376,45770,0.0,0.0
+2023-10-17 00:00:00+01:00,15.3,15.38,14.8,14.8,14.744349365234376,47291,0.0,0.0
+2023-10-18 00:00:00+01:00,14.950000000000001,14.950000000000001,14.355550537109375,14.55,14.495289306640625,73154,0.0,0.0
+2023-10-19 00:00:00+01:00,14.55,14.55,14.4,14.55,14.495289306640625,39626,0.0,0.0
+2023-10-20 00:00:00+01:00,14.4,14.5,14.200000000000001,14.200000000000001,14.146605224609376,43934,0.0,0.0
+2023-10-23 00:00:00+01:00,14.25,14.21,13.6,13.75,13.698297119140625,33605,0.0,0.0
+2023-10-24 00:00:00+01:00,13.725,13.950000000000001,12.77,12.950000000000001,12.90130615234375,154438,0.0,0.0
+2023-10-25 00:00:00+01:00,12.975,13.85,12.88,13.725,13.67339111328125,118846,0.0,0.0
+2023-10-26 00:00:00+01:00,13.725,14.0,13.67,13.9,13.847733154296876,23806,0.0,0.0
+2023-10-27 00:00:00+01:00,13.9,14.25,13.111219482421875,14.1,14.046981201171874,119741,0.0,0.0
+2023-10-30 00:00:00+00:00,14.1,14.25,14.1,14.200000000000001,14.146605224609376,12044,0.0,0.0
+2023-10-31 00:00:00+00:00,14.200000000000001,14.4,14.1,14.35,14.296041259765625,16108,0.0,0.0
+2023-11-01 00:00:00+00:00,14.25,14.5,14.1,14.3,14.246229248046875,18936,0.0,0.0
+2023-11-02 00:00:00+00:00,14.25,14.6,14.22,14.5,14.445477294921876,18560,0.0,0.0
+2023-11-03 00:00:00+00:00,14.450000000000001,14.57,14.35,14.4,14.345853271484375,31297,0.0,0.0
+2023-11-06 00:00:00+00:00,14.450000000000001,14.6,14.3,14.450000000000001,14.395665283203126,11117,0.0,0.0
+2023-11-07 00:00:00+00:00,14.450000000000001,15.0,14.432500000000001,14.9,14.843973388671875,32616,0.0,0.0
+2023-11-08 00:00:00+00:00,14.9,15.200000000000001,14.915000000000001,15.200000000000001,15.142845458984375,76070,0.0,0.0
+2023-11-09 00:00:00+00:00,15.1,15.4,14.915000000000001,15.3,15.242469482421875,40041,0.0,0.0
+2023-11-10 00:00:00+00:00,15.25,15.255,14.9,15.05,14.993409423828126,49823,0.0,0.0
+2023-11-13 00:00:00+00:00,15.05,15.25011962890625,14.9,15.15,15.093033447265626,31157,0.0,0.0
+2023-11-14 00:00:00+00:00,15.15,15.183299560546875,14.9,14.9,14.843973388671875,16626,0.0,0.0
+2023-11-15 00:00:00+00:00,15.025,15.1,14.700000000000001,14.85,14.794161376953125,24081,0.0,0.0
+2023-11-16 00:00:00+00:00,14.9,15.455999755859375,14.72,15.3,15.242469482421875,37082,0.0,0.0
+2023-11-17 00:00:00+00:00,15.3,15.8,14.9,15.8,15.740588378906251,24777,0.0,0.0
+2023-11-20 00:00:00+00:00,15.65,16.375,15.5,16.35,16.2885205078125,29585,0.0,0.0
+2023-11-21 00:00:00+00:00,16.35,16.5,16.20199951171875,16.3,16.23870849609375,45840,0.0,0.0
+2023-11-22 00:00:00+00:00,16.3,16.4,16.20199951171875,16.3,16.23870849609375,17744,0.0,0.0
+2023-11-23 00:00:00+00:00,16.3,16.4,16.20199951171875,16.4,16.33833251953125,33984,0.0,0.0
+2023-11-24 00:00:00+00:00,16.325,16.45,16.2,16.2,16.13908447265625,33457,0.0,0.0
+2023-11-27 00:00:00+00:00,16.325,16.45,16.2,16.45,16.38814453125,129977,0.0,0.0
+2023-11-28 00:00:00+00:00,16.325,16.5,16.2,16.5,16.43795654296875,49498,0.0,0.0
+2023-11-29 00:00:00+00:00,16.425,16.85,16.35,16.8,16.73682861328125,65126,0.0,0.0
+2023-11-30 00:00:00+00:00,16.9,17.6,16.91,17.6,17.53382080078125,120950,0.0,0.0
+2023-12-01 00:00:00+00:00,17.55,18.1,17.445830078125,17.95,17.882503662109375,27344,0.0,0.0
+2023-12-04 00:00:00+00:00,17.975,18.048499755859375,17.7,17.75,17.6832568359375,102544,0.0,0.0
+2023-12-05 00:00:00+00:00,17.75,17.8,17.6,17.6,17.53382080078125,75449,0.0,0.0
+2023-12-06 00:00:00+00:00,17.75,18.0,17.400000000000002,18.0,17.932315673828125,18084,0.0,0.0
+2023-12-07 00:00:00+00:00,17.575,17.78,17.1,17.1,17.03570068359375,16018,0.0,0.0
+2023-12-08 00:00:00+00:00,17.55,18.29699951171875,17.7,18.2,18.131563720703124,40063,0.0,0.0
+2023-12-11 00:00:00+00:00,18.25,18.225,17.8,18.05,17.982127685546875,55376,0.0,0.0
+2023-12-12 00:00:00+00:00,17.975,18.0975,17.85,18.0,17.932315673828125,21815,0.0,0.0
+2023-12-13 00:00:00+00:00,17.875,18.080000000000002,17.650000000000002,17.8,17.733068847656252,29154,0.0,0.0
+2023-12-14 00:00:00+00:00,17.900000000000002,18.1,17.795,17.85,17.782879638671876,167809,0.0,0.0
+2023-12-15 00:00:00+00:00,17.85,18.0,17.400000000000002,17.900000000000002,17.832691650390625,37670,0.0,0.0
+2023-12-18 00:00:00+00:00,17.85,18.0,17.7,18.0,17.932315673828125,102343,0.0,0.0
+2023-12-19 00:00:00+00:00,17.900000000000002,18.1,17.7,18.0,17.932315673828125,26831,0.0,0.0
+2023-12-20 00:00:00+00:00,17.85,18.2,17.7,18.2,18.131563720703124,34594,0.0,0.0
+2023-12-21 00:00:00+00:00,18.1,18.295999755859377,17.900000000000002,18.1,18.031939697265624,9904,0.0,0.0
+2023-12-22 00:00:00+00:00,18.1,18.3,18.0,18.1,18.031939697265624,6222,0.0,0.0
+2023-12-27 00:00:00+00:00,18.1,18.255999755859374,17.75,17.75,17.6832568359375,10216,0.0,0.0
+2023-12-28 00:00:00+00:00,18.1,18.255999755859374,17.5,17.8,17.733068847656252,20549,0.0,0.0
+2023-12-29 00:00:00+00:00,17.7,17.900000000000002,17.5,17.900000000000002,17.832691650390625,1969,0.0,0.0
+2024-01-02 00:00:00+00:00,17.7,17.900000000000002,17.400000000000002,17.5,17.43419677734375,16855,0.0,0.0
+2024-01-03 00:00:00+00:00,17.475,17.55,17.2,17.55,17.4840087890625,10668,0.0,0.0
+2024-01-04 00:00:00+00:00,17.375,17.55,17.2,17.55,17.4840087890625,120755,0.0,0.0
+2024-01-05 00:00:00+00:00,17.475,17.55,17.21,17.400000000000002,17.33457275390625,10306,0.0,0.0
+2024-01-08 00:00:00+00:00,17.35,17.5,17.055,17.2,17.135324707031252,7708,0.0,0.0
+2024-01-09 00:00:00+00:00,17.175,17.19,17.00199951171875,17.1,17.03570068359375,5247,0.0,0.0
+2024-01-10 00:00:00+00:00,17.1,17.18800048828125,16.9,17.0,16.93607666015625,11252,0.0,0.0
+2024-01-11 00:00:00+00:00,17.0,16.82,16.101999511718752,16.2,16.13908447265625,57382,0.0,0.0
+2024-01-12 00:00:00+00:00,16.225,16.5,16.1,16.5,16.43795654296875,20010,0.0,0.0
+2024-01-15 00:00:00+00:00,16.27,16.7,16.1,16.7,16.63720458984375,11863,0.0,0.0
+2024-01-16 00:00:00+00:00,16.6,17.0,16.4,16.8,16.73682861328125,13411,0.0,0.0
+2024-01-17 00:00:00+00:00,16.8,16.990000000000002,16.4,16.4,16.33833251953125,19138,0.0,0.0
+2024-01-18 00:00:00+00:00,16.8,16.9,16.4,16.75,16.6870166015625,66307,0.0,0.0
+2024-01-19 00:00:00+00:00,16.75,16.9,16.6,16.7,16.63720458984375,42666,0.0,0.0
+2024-01-22 00:00:00+00:00,16.75,16.7,16.3,16.65,16.587392578125,24056,0.0,0.0
+2024-01-23 00:00:00+00:00,16.5,17.0,16.4,17.0,16.93607666015625,44662,0.0,0.0
+2024-01-24 00:00:00+00:00,17.1,17.35,16.5,17.0,16.93607666015625,82456,0.0,0.0
+2024-01-25 00:00:00+00:00,17.2,17.3,16.9,16.95,16.8862646484375,20316,0.0,0.0
+2024-01-26 00:00:00+00:00,16.875,17.45,16.75,17.1,17.03570068359375,16162,0.0,0.0
+2024-01-29 00:00:00+00:00,16.9,17.400000000000002,16.75,17.2,17.135324707031252,12416,0.0,0.0
+2024-01-30 00:00:00+00:00,17.25,17.55,17.10300048828125,17.55,17.4840087890625,18997,0.0,0.0
+2024-01-31 00:00:00+00:00,17.25,17.75,17.1,17.75,17.6832568359375,63404,0.0,0.0
+2024-02-01 00:00:00+00:00,17.625,17.900000000000002,17.6,17.7,17.63344482421875,30717,0.0,0.0
+2024-02-02 00:00:00+00:00,17.825,17.935,17.750660400390625,17.85,17.782879638671876,12746,0.0,0.0
+2024-02-05 00:00:00+00:00,17.875,18.0,17.75,17.75,17.6832568359375,49842,0.0,0.0
+2024-02-06 00:00:00+00:00,17.85,18.2,17.7,17.7,17.63344482421875,20576,0.0,0.0
+2024-02-07 00:00:00+00:00,17.8,17.85,17.6,17.75,17.6832568359375,25582,0.0,0.0
+2024-02-08 00:00:00+00:00,17.675,17.75,17.6,17.675,17.652496337890625,48592,4.42,0.0
+2024-02-09 00:00:00+00:00,17.7,17.75,17.55,17.55,17.527655029296877,32233,0.0,0.0
+2024-02-12 00:00:00+00:00,17.625,17.650000000000002,17.35,17.650000000000002,17.627528076171874,31800,0.0,0.0
+2024-02-13 00:00:00+00:00,17.525000000000002,17.685,16.65,16.65,16.62880126953125,20215,0.0,0.0
+2024-02-14 00:00:00+00:00,17.475,17.89,17.5,17.55,17.527655029296877,26043,0.0,0.0
+2024-02-15 00:00:00+00:00,17.75,17.900000000000002,17.665550537109375,17.900000000000002,17.87720947265625,5549,0.0,0.0
+2024-02-16 00:00:00+00:00,17.75,17.900000000000002,17.25,17.75,17.727399902343752,10412,0.0,0.0
+2024-02-19 00:00:00+00:00,17.75,18.39699951171875,17.675,18.2,18.176827392578126,40736,0.0,0.0
+2024-02-20 00:00:00+00:00,18.3,18.69699951171875,18.35551025390625,18.55,18.5263818359375,21989,0.0,0.0
+2024-02-21 00:00:00+00:00,18.55,18.609000244140624,18.3,18.6,18.576318359375,10564,0.0,0.0
+2024-02-22 00:00:00+00:00,18.45,18.6,18.003000488281252,18.2,18.176827392578126,22638,0.0,0.0
+2024-02-23 00:00:00+00:00,18.150000000000002,18.25,18.02,18.05,18.02701904296875,5866,0.0,0.0
+2024-02-26 00:00:00+00:00,18.150000000000002,18.8,18.003000488281252,18.8,18.776063232421876,52592,0.0,0.0
+2024-02-27 00:00:00+00:00,18.3,19.0,18.25,19.0,18.975809326171877,45223,0.0,0.0
+2024-02-28 00:00:00+00:00,18.400000000000002,18.8,18.22,18.3,18.276700439453126,16824,0.0,0.0
+2024-02-29 00:00:00+00:00,18.5,18.6,18.3,18.6,18.576318359375,32225,0.0,0.0
+2024-03-01 00:00:00+00:00,18.5,18.7,18.3,18.5,18.4764453125,7620,0.0,0.0
+2024-03-04 00:00:00+00:00,18.5,18.7,18.3,18.3,18.276700439453126,9140,0.0,0.0
+2024-03-05 00:00:00+00:00,18.5,18.95,18.1,18.25,18.226763916015624,25707,0.0,0.0
+2024-03-06 00:00:00+00:00,18.25,18.400000000000002,18.0,18.2,18.176827392578126,19163,0.0,0.0
+2024-03-07 00:00:00+00:00,18.2,18.395999755859375,17.7,17.7,17.677464599609376,5889,0.0,0.0
+2024-03-08 00:00:00+00:00,18.2,18.5,18.140999755859376,18.5,18.4764453125,32390,0.0,0.0
+2024-03-11 00:00:00+00:00,18.35,18.5,18.2,18.5,18.4764453125,12927,0.0,0.0
+2024-03-12 00:00:00+00:00,18.35,18.5,17.85,17.85,17.82727294921875,7272,0.0,0.0
+2024-03-13 00:00:00+00:00,18.35,18.5,18.2,18.3,18.276700439453126,20462,0.0,0.0
+2024-03-14 00:00:00+00:00,18.35,18.490000000000002,18.2,18.2,18.176827392578126,34535,0.0,0.0
+2024-03-15 00:00:00+00:00,18.35,18.5,18.2,18.2,18.176827392578126,22659,0.0,0.0
+2024-03-18 00:00:00+00:00,18.35,18.490000000000002,18.1,18.2,18.176827392578126,16120,0.0,0.0
+2024-03-19 00:00:00+00:00,18.3,18.3,18.0,18.0,17.97708251953125,18282,0.0,0.0
+2024-03-20 00:00:00+00:00,18.150000000000002,18.150000000000002,17.72,17.8,17.77733642578125,34926,0.0,0.0
+2024-03-21 00:00:00+00:00,17.8,17.900000000000002,17.7,17.7,17.677464599609376,53377,0.0,0.0
+2024-03-22 00:00:00+00:00,17.8,17.8,17.465999755859375,17.55,17.527655029296877,18289,0.0,0.0
+2024-03-25 00:00:00+00:00,17.55,17.7,17.400000000000002,17.400000000000002,17.377845458984375,7802,0.0,0.0
+2024-03-26 00:00:00+00:00,17.55,17.7,17.25,17.3,17.2779736328125,19850,0.0,0.0
+2024-03-27 00:00:00+00:00,17.45,17.45,17.1,17.1,17.0782275390625,34241,0.0,0.0
+2024-03-28 00:00:00+00:00,17.3,17.5,16.85,16.85,16.828546142578126,37089,0.0,0.0
+2024-04-02 00:00:00+01:00,17.05,17.1,16.8,16.9,16.878482666015625,11696,0.0,0.0
+2024-04-03 00:00:00+01:00,17.150000000000002,17.39,17.0,17.0,16.978355712890625,22028,0.0,0.0
+2024-04-04 00:00:00+01:00,17.2,17.35,16.7,16.8,16.778609619140624,12884,0.0,0.0
+2024-04-05 00:00:00+01:00,16.75,16.749000244140625,16.475,16.7,16.67873779296875,37657,0.0,0.0
+2024-04-08 00:00:00+01:00,16.7,17.05,16.55,16.9,16.878482666015625,33355,0.0,0.0
+2024-04-09 00:00:00+01:00,16.95,17.2,16.84,17.2,17.1781005859375,118571,0.0,0.0
+2024-04-10 00:00:00+01:00,17.1,17.5,17.0,17.5,17.477718505859375,26734,0.0,0.0
+2024-04-11 00:00:00+01:00,17.25,17.75,17.005,17.75,17.727399902343752,7802,0.0,0.0
+2024-04-12 00:00:00+01:00,17.35,17.6,17.2,17.425,17.402813720703126,11635,0.0,0.0
+2024-04-15 00:00:00+01:00,17.425,17.6,17.204000244140627,17.6,17.577591552734376,12461,0.0,0.0
+2024-04-16 00:00:00+01:00,17.400000000000002,17.5,17.30199951171875,17.5,17.477718505859375,19752,0.0,0.0
+2024-04-17 00:00:00+01:00,17.400000000000002,17.95,17.30300048828125,17.95,17.92714599609375,11238,0.0,0.0
+2024-04-18 00:00:00+01:00,17.45,18.0,17.32,18.0,17.97708251953125,48131,0.0,0.0
+2024-04-19 00:00:00+01:00,17.7,18.0,17.45,17.6,17.577591552734376,59956,0.0,0.0
+2024-04-22 00:00:00+01:00,17.8,18.35,17.6,18.35,18.326636962890625,51203,0.0,0.0
+2024-04-23 00:00:00+01:00,18.625,18.85,18.1,18.3,18.276700439453126,115227,0.0,0.0
+2024-04-24 00:00:00+01:00,18.45,18.59699951171875,17.900000000000002,18.0,17.97708251953125,35089,0.0,0.0
+2024-04-25 00:00:00+01:00,18.05,18.0,17.740000000000002,17.85,17.82727294921875,37182,0.0,0.0
+2024-04-26 00:00:00+01:00,17.8,17.900000000000002,17.6,17.900000000000002,17.87720947265625,6065,0.0,0.0
+2024-04-29 00:00:00+01:00,17.75,18.5,17.60300048828125,18.150000000000002,18.126890869140624,67093,0.0,0.0
+2024-04-30 00:00:00+01:00,18.125,18.16949951171875,18.0,18.1,18.076954345703125,163750,0.0,0.0
+2024-05-01 00:00:00+01:00,18.075,18.400000000000002,18.01,18.3,18.276700439453126,22242,0.0,0.0
+2024-05-02 00:00:00+01:00,18.3,18.7,18.25,18.7,18.7,18848,2.33,0.0
+2024-05-03 00:00:00+01:00,18.650000000000002,18.85,18.25,18.25,18.25,11949,0.0,0.0
+2024-05-07 00:00:00+01:00,18.775000000000002,18.900000000000002,18.701500244140625,18.75,18.75,16553,0.0,0.0
+2024-05-08 00:00:00+01:00,18.775000000000002,18.85,18.2,18.2,18.2,77655,0.0,0.0
+2024-05-09 00:00:00+01:00,18.75,18.95,18.6,18.95,18.95,44677,0.0,0.0
+2024-05-10 00:00:00+01:00,18.8,19.2,18.6,19.2,19.2,45316,0.0,0.0
+2024-05-13 00:00:00+01:00,19.05,19.2,18.900000000000002,19.150000000000002,19.150000000000002,52543,0.0,0.0
+2024-05-14 00:00:00+01:00,19.05,19.475,18.95,19.35,19.35,52137,0.0,0.0
+2024-05-15 00:00:00+01:00,19.3,19.650000000000002,19.2,19.400000000000002,19.400000000000002,7248,0.0,0.0
+2024-05-16 00:00:00+01:00,19.3,19.900000000000002,19.3,19.8,19.8,40511,0.0,0.0
+2024-05-17 00:00:00+01:00,19.85,20.48699951171875,19.75,20.2,20.2,62831,0.0,0.0
+2024-05-20 00:00:00+01:00,20.25,20.6,20.0,20.5,20.5,18431,0.0,0.0
+2024-05-21 00:00:00+01:00,20.400000000000002,20.6,20.1,20.5,20.5,41785,0.0,0.0
+2024-05-22 00:00:00+01:00,20.35,20.66,20.2,20.6,20.6,33036,0.0,0.0
+2024-05-23 00:00:00+01:00,20.400000000000002,21.2,20.2,21.2,21.2,39831,0.0,0.0
+2024-05-24 00:00:00+01:00,20.95,21.8,20.68,21.8,21.8,34032,0.0,0.0
+2024-05-28 00:00:00+01:00,21.2,21.76666015625,21.1,21.7,21.7,23468,0.0,0.0
+2024-05-29 00:00:00+01:00,21.55,21.7,21.400000000000002,21.400000000000002,21.400000000000002,18941,0.0,0.0
+2024-05-30 00:00:00+01:00,21.55,21.69,21.3,21.3,21.3,27539,0.0,0.0
+2024-05-31 00:00:00+01:00,21.55,22.5,21.400000000000002,22.5,22.5,77578,0.0,0.0
+2024-06-03 00:00:00+01:00,22.150000000000002,22.5,21.6,22.2,22.2,30976,0.0,0.0
+2024-06-04 00:00:00+01:00,22.2,22.3,21.7,21.7,21.7,27300,0.0,0.0
+2024-06-05 00:00:00+01:00,22.25,22.212500000000002,21.65551025390625,21.8,21.8,34966,0.0,0.0
+2024-06-06 00:00:00+01:00,21.8,21.8,21.400000000000002,21.400000000000002,21.400000000000002,13975,0.0,0.0
+2024-06-07 00:00:00+01:00,21.55,21.7,21.0,21.7,21.7,13537,0.0,0.0
+2024-06-10 00:00:00+01:00,21.25,21.7,20.7,21.1,21.1,48654,0.0,0.0
+2024-06-11 00:00:00+01:00,20.85,21.44,20.7,20.7,20.7,34923,0.0,0.0
+2024-06-12 00:00:00+01:00,21.2,21.455000000000002,21.1,21.3,21.3,10334,0.0,0.0
+2024-06-13 00:00:00+01:00,21.35,21.5,20.8,20.8,20.8,9585,0.0,0.0
+2024-06-14 00:00:00+01:00,21.400000000000002,21.8,20.650000000000002,21.0,21.0,39270,0.0,0.0
+2024-06-17 00:00:00+01:00,21.0,21.2,20.64,20.8,20.8,13452,0.0,0.0
+2024-06-18 00:00:00+01:00,20.8,21.1,20.8,20.8,20.8,8195,0.0,0.0
+2024-06-19 00:00:00+01:00,20.8,21.2,20.6,20.900000000000002,20.900000000000002,8158,0.0,0.0
+2024-06-20 00:00:00+01:00,21.0,21.0,20.6,21.0,21.0,24103,0.0,0.0
+2024-06-21 00:00:00+01:00,20.8,21.1,20.5,21.1,21.1,47450,0.0,0.0
+2024-06-24 00:00:00+01:00,20.7,21.3,20.6,21.1,21.1,29927,0.0,0.0
+2024-06-25 00:00:00+01:00,21.3,21.3,20.8,20.8,20.8,9652,0.0,0.0
+2024-06-26 00:00:00+01:00,20.8,21.2,20.400000000000002,20.900000000000002,20.900000000000002,10771,0.0,0.0
+2024-06-27 00:00:00+01:00,20.8,20.900000000000002,20.7,20.900000000000002,20.900000000000002,19578,0.0,0.0
+2024-06-28 00:00:00+01:00,20.5,20.725,20.45260009765625,20.5,20.5,15216,0.0,0.0
+2024-07-01 00:00:00+01:00,20.7,20.7,20.3,20.3,20.3,19967,0.0,0.0
+2024-07-02 00:00:00+01:00,20.3,20.400000000000002,20.04800048828125,20.400000000000002,20.400000000000002,35579,0.0,0.0
+2024-07-03 00:00:00+01:00,20.3,21.1,20.3,21.1,21.1,15459,0.0,0.0
+2024-07-04 00:00:00+01:00,20.8,21.0,20.7,20.7,20.7,41177,0.0,0.0
+2024-07-05 00:00:00+01:00,20.7,20.7839990234375,20.44800048828125,20.7,20.7,10316,0.0,0.0
+2024-07-08 00:00:00+01:00,20.400000000000002,20.7,20.1,20.1,20.1,11765,0.0,0.0
+2024-07-09 00:00:00+01:00,20.1,20.2,19.915999755859374,20.2,20.2,43328,0.0,0.0
+2024-07-10 00:00:00+01:00,20.0,20.400000000000002,20.0,20.3,20.3,32089,0.0,0.0
+2024-07-11 00:00:00+01:00,20.2,21.1,20.16,21.0,21.0,31487,0.0,0.0
+2024-07-12 00:00:00+01:00,21.0,21.2,20.400000000000002,21.2,21.2,93676,0.0,0.0
+2024-07-15 00:00:00+01:00,21.1,21.400000000000002,20.900000000000002,21.0,21.0,28837,0.0,0.0
+2024-07-16 00:00:00+01:00,21.0,21.2,20.92800048828125,21.2,21.2,11307,0.0,0.0
+2024-07-17 00:00:00+01:00,21.2,21.3,21.0,21.1,21.1,11366,0.0,0.0
+2024-07-18 00:00:00+01:00,20.900000000000002,21.400000000000002,20.900000000000002,21.2,21.2,19966,0.0,0.0
+2024-07-19 00:00:00+01:00,21.1,21.3,20.7,21.2,21.2,23737,0.0,0.0
+2024-07-22 00:00:00+01:00,21.0,21.400000000000002,21.0,21.400000000000002,21.400000000000002,61224,0.0,0.0
+2024-07-23 00:00:00+01:00,21.0,21.2339990234375,20.8,20.8,20.8,9142,0.0,0.0
+2024-07-24 00:00:00+01:00,20.7,20.8,20.2,20.400000000000002,20.400000000000002,18173,0.0,0.0
+2024-07-25 00:00:00+01:00,20.7,20.7,20.1,20.1,20.1,6833,0.0,0.0
+2024-07-26 00:00:00+01:00,20.5,21.0,20.1,20.900000000000002,20.900000000000002,16715,0.0,0.0
+2024-07-29 00:00:00+01:00,20.900000000000002,20.900000000000002,20.5,20.7,20.7,16466,0.0,0.0
+2024-07-30 00:00:00+01:00,20.7,20.71,19.2,19.45,19.45,59406,0.0,0.0
+2024-07-31 00:00:00+01:00,19.400000000000002,19.7,19.35,19.7,19.7,18840,0.0,0.0
+2024-08-01 00:00:00+01:00,19.5,19.91800048828125,19.3,19.55,19.55,22668,0.0,0.0
+2024-08-02 00:00:00+01:00,19.3,19.5,19.150000000000002,19.3,19.3,21868,0.0,0.0
+2024-08-05 00:00:00+01:00,19.1,19.45,18.05,18.35,18.35,39750,0.0,0.0
+2024-08-06 00:00:00+01:00,18.3,19.0,18.150000000000002,18.95,18.95,20843,0.0,0.0
+2024-08-07 00:00:00+01:00,19.0,19.5,18.79,19.35,19.35,19934,0.0,0.0
+2024-08-08 00:00:00+01:00,19.400000000000002,19.404000244140626,18.650000000000002,18.650000000000002,18.650000000000002,64779,0.0,0.0
+2024-08-09 00:00:00+01:00,19.05,19.05,18.400000000000002,18.5,18.5,8264,0.0,0.0
+2024-08-12 00:00:00+01:00,18.85,18.874000244140625,18.411099853515626,18.7,18.7,16988,0.0,0.0
+2024-08-13 00:00:00+01:00,18.95,18.95,18.57699951171875,18.8,18.8,9656,0.0,0.0
+2024-08-14 00:00:00+01:00,18.85,19.2,18.650000000000002,19.0,19.0,14412,0.0,0.0
+2024-08-15 00:00:00+01:00,19.2,19.650000000000002,18.83551025390625,19.6,19.6,18475,0.0,0.0
+2024-08-16 00:00:00+01:00,19.650000000000002,19.75,18.650000000000002,19.7,19.7,7410,0.0,0.0
+2024-08-19 00:00:00+01:00,19.7,19.75,19.35,19.45,19.45,16278,0.0,0.0
+2024-08-20 00:00:00+01:00,19.6,19.6,18.8,19.0,19.0,39450,0.0,0.0
+2024-08-21 00:00:00+01:00,19.2,19.75,18.98738037109375,19.75,19.75,34402,0.0,0.0
+2024-08-22 00:00:00+01:00,19.28199951171875,19.8,19.28199951171875,19.71,19.71,4455,0.0,0.0

tests/data/ADIG-L-1d-bad-div-fixed.csv

@@ -0,0 +1,666 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
+2022-01-04 00:00:00+00:00,1.02,1.02,1.0,1.0025,0.46005871701498224,688791,0.0,0.0,True
+2022-01-05 00:00:00+00:00,1.0050000000000001,1.03,0.9880000305175781,1.0150000000000001,0.4657950766970162,574510,0.0,0.0,True
+2022-01-06 00:00:00+00:00,1.0150000000000001,1.0260600280761718,1.0125499725341798,1.025,0.47038424195101936,302750,0.0,0.0,True
+2022-01-07 00:00:00+00:00,1.025,1.03,1.0150000000000001,1.0225,0.4692369418297486,184689,0.0,0.0,True
+2022-01-10 00:00:00+00:00,1.035,1.0387400054931641,1.02,1.03,0.4726787717314008,393887,0.0,0.0,True
+2022-01-11 00:00:00+00:00,1.03,1.035,1.025,1.025,0.47038424195101936,312267,0.0,0.0,True
+2022-01-12 00:00:00+00:00,1.02,1.0349600219726562,1.02,1.02,0.4680896417084777,333655,0.0,0.0,True
+2022-01-13 00:00:00+00:00,1.035,1.035,1.0150000000000001,1.0150000000000001,0.4657950766970162,693154,0.0,0.0,True
+2022-01-14 00:00:00+00:00,1.0150000000000001,1.03,1.0150000000000001,1.025,0.47038424195101936,445210,0.0,0.0,True
+2022-01-17 00:00:00+00:00,1.03,1.03,1.01,1.0225,0.4692369418297486,244429,0.0,0.0,True
+2022-01-18 00:00:00+00:00,1.0150000000000001,1.04,1.0150000000000001,1.03,0.4726787717314008,303057,0.0,0.0,True
+2022-01-19 00:00:00+00:00,1.03,1.03,1.01,1.01,0.46350051168555456,540297,0.0,0.0,True
+2022-01-20 00:00:00+00:00,1.03,1.03,1.02,1.02,0.4680896417084777,503597,0.0,0.0,True
+2022-01-21 00:00:00+00:00,1.02,1.03,1.0150000000000001,1.0150000000000001,0.4657950766970162,503201,0.0,0.0,True
+2022-01-24 00:00:00+00:00,1.03,1.03,1.0050000000000001,1.0050000000000001,0.4612059819051731,621856,0.0,0.0,True
+2022-01-25 00:00:00+00:00,1.0150000000000001,1.03,1.01,1.01,0.46350051168555456,221580,0.0,0.0,True
+2022-01-26 00:00:00+00:00,1.0150000000000001,1.035,1.01,1.01,0.46350051168555456,337026,0.0,0.0,True
+2022-01-27 00:00:00+00:00,1.0050000000000001,1.035,1.0050000000000001,1.0275,0.47153143637905004,163407,0.0,0.0,True
+2022-01-28 00:00:00+00:00,1.02,1.0336000061035155,1.01,1.01,0.46350051168555456,216813,0.0,0.0,True
+2022-01-31 00:00:00+00:00,1.025,1.035,1.01,1.025,0.47038424195101936,258610,0.0,0.0,True
+2022-02-01 00:00:00+00:00,1.02,1.0338700103759766,1.0150000000000001,1.025,0.47038424195101936,174860,0.0,0.0,True
+2022-02-02 00:00:00+00:00,1.02,1.035,1.02,1.035,0.4749733015117825,168097,0.0,0.0,True
+2022-02-03 00:00:00+00:00,1.02,1.035,1.01,1.03,0.4726787717314008,121514,0.0,0.0,True
+2022-02-04 00:00:00+00:00,1.035,1.04,1.0150000000000001,1.025,0.47038424195101936,334977,0.0,0.0,True
+2022-02-07 00:00:00+00:00,1.025,1.04,1.0150000000000001,1.0150000000000001,0.4657950766970162,219011,0.0,0.0,True
+2022-02-08 00:00:00+00:00,1.02,1.035,1.0150000000000001,1.02,0.4680896417084777,245744,0.0,0.0,True
+2022-02-09 00:00:00+00:00,1.02,1.045,1.0150000000000001,1.02,0.4680896417084777,510130,0.0,0.0,True
+2022-02-10 00:00:00+00:00,1.02,1.04,1.0150000000000001,1.035,0.4749733015117825,155236,0.0,0.0,True
+2022-02-11 00:00:00+00:00,1.04,1.04,1.0150000000000001,1.0150000000000001,0.4657950766970162,269938,0.0,0.0,True
+2022-02-14 00:00:00+00:00,1.01,1.02,1.0,1.0050000000000001,0.4612059819051731,502611,0.0,0.0,True
+2022-02-15 00:00:00+00:00,1.01,1.024010009765625,1.0069000244140625,1.0175,0.4669424120493671,254211,0.0,0.0,True
+2022-02-16 00:00:00+00:00,1.0050000000000001,1.025,1.0050000000000001,1.0175,0.4669424120493671,205546,0.0,0.0,True
+2022-02-17 00:00:00+00:00,1.0050000000000001,1.03,1.0050000000000001,1.0175,0.4669424120493671,351438,0.0,0.0,True
+2022-02-18 00:00:00+00:00,1.025,1.035,1.01,1.025,0.47038424195101936,431839,0.0,0.0,True
+2022-02-21 00:00:00+00:00,1.01,1.02875,1.0050000000000001,1.0050000000000001,0.4612059819051731,223721,0.0,0.0,True
+2022-02-22 00:00:00+00:00,1.0,1.0226399993896484,1.0,1.01,0.46350051168555456,263954,0.0,0.0,True
+2022-02-23 00:00:00+00:00,1.01,1.03,1.0,1.0080000305175782,0.462582742050698,209339,0.0,0.0,True
+2022-02-24 00:00:00+00:00,0.9980000305175781,1.01,0.985999984741211,0.9980000305175781,0.4579936120277749,290528,0.0,0.0,True
+2022-02-25 00:00:00+00:00,0.995999984741211,1.02,0.9944200134277345,1.02,0.4680896417084777,266910,0.0,0.0,True
+2022-02-28 00:00:00+00:00,1.0095999908447266,1.0150000000000001,0.9922799682617188,1.0030000305175781,0.4602881418081564,123233,0.0,0.0,True
+2022-03-01 00:00:00+00:00,0.9919999694824219,1.017320022583008,0.9914700317382813,1.01,0.46350051168555456,93584,0.0,0.0,True
+2022-03-02 00:00:00+00:00,0.9919999694824219,1.02,0.99,1.02,0.4680896417084777,206801,0.0,0.0,True
+2022-03-03 00:00:00+00:00,0.9980000305175781,1.0050000000000001,0.985999984741211,0.9944999694824219,0.46273870218103275,241550,0.014,0.0,True
+2022-03-04 00:00:00+00:00,0.9840000152587891,1.0,0.98,0.98,0.45599186137362274,274851,0.0,0.0,True
+2022-03-07 00:00:00+00:00,0.98,0.9940000152587891,0.965999984741211,0.9940000152587891,0.4625060808248725,298583,0.0,0.0,True
+2022-03-08 00:00:00+00:00,0.98,0.9980000305175781,0.965999984741211,0.9840000152587891,0.45785308223818033,324905,0.0,0.0,True
+2022-03-09 00:00:00+00:00,1.0,1.0,0.9740000152587891,0.9930000305175781,0.46204076667961624,237428,0.0,0.0,True
+2022-03-10 00:00:00+00:00,1.0,1.0,0.9825,1.0,0.46529782283053905,450257,0.0,0.0,True
+2022-03-11 00:00:00+00:00,1.02,1.02,0.9963600158691407,1.0075,0.4687876074870262,394282,0.0,0.0,True
+2022-03-14 00:00:00+00:00,1.0,1.0215899658203125,0.995,1.0069999694824219,0.4685549146979299,391252,0.0,0.0,True
+2022-03-15 00:00:00+00:00,0.985999984741211,1.0150000000000001,0.9844000244140625,0.9969999694824219,0.4639019518277057,251123,0.0,0.0,True
+2022-03-16 00:00:00+00:00,0.99,1.0150000000000001,0.9880000305175781,0.995999984741211,0.4634366376824494,205994,0.0,0.0,True
+2022-03-17 00:00:00+00:00,0.9940000152587891,1.0150000000000001,0.985999984741211,1.0030000305175781,0.46669376526630824,217928,0.0,0.0,True
+2022-03-18 00:00:00+00:00,0.9940000152587891,1.0150000000000001,0.985999984741211,1.01,0.4699507857007631,542421,0.0,0.0,True
+2022-03-21 00:00:00+00:00,1.0150000000000001,1.02,0.9840000152587891,1.0075,0.4687876074870262,677397,0.0,0.0,True
+2022-03-22 00:00:00+00:00,1.0150000000000001,1.02,0.9994999694824219,1.01,0.4699507857007631,269370,0.0,0.0,True
+2022-03-23 00:00:00+00:00,1.0,1.0131500244140625,0.9940000152587891,1.01,0.4699507857007631,257172,0.0,0.0,True
+2022-03-24 00:00:00+00:00,1.0050000000000001,1.0150000000000001,0.995999984741211,1.005500030517578,0.46785697919651326,526075,0.0,0.0,True
+2022-03-25 00:00:00+00:00,0.99,1.01,0.9861900329589844,1.0,0.46529782283053905,210872,0.0,0.0,True
+2022-03-28 00:00:00+01:00,0.9819999694824219,1.01,0.9819999694824219,1.0,0.46529782283053905,263474,0.0,0.0,True
+2022-03-29 00:00:00+01:00,0.9819999694824219,1.01,0.9819999694824219,1.0030000305175781,0.46669376526630824,384070,0.0,0.0,True
+2022-03-30 00:00:00+01:00,1.0,1.0050000000000001,0.9894999694824219,1.0025,0.4664611081936801,364410,0.0,0.0,True
+2022-03-31 00:00:00+01:00,1.0,1.02,0.9931999969482422,1.0150000000000001,0.4722772849941092,939136,0.0,0.0,True
+2022-04-01 00:00:00+01:00,1.0150000000000001,1.025,0.9980000305175781,0.9980000305175781,0.4643673016894302,1076825,0.0,0.0,True
+2022-04-04 00:00:00+01:00,1.0,1.025,0.9968000030517579,1.01,0.4699507857007631,637179,0.0,0.0,True
+2022-04-05 00:00:00+01:00,1.03,1.03,0.995999984741211,1.0075,0.4687876074870262,418344,0.0,0.0,True
+2022-04-06 00:00:00+01:00,1.0050000000000001,1.02375,0.9940000152587891,1.0050000000000001,0.4676243221238851,431535,0.0,0.0,True
+2022-04-07 00:00:00+01:00,1.01,1.0187999725341796,0.9933399963378906,1.0,0.46529782283053905,338675,0.0,0.0,True
+2022-04-08 00:00:00+01:00,1.01,1.0274400329589843,1.01,1.0150000000000001,0.4722772849941092,507439,0.0,0.0,True
+2022-04-11 00:00:00+01:00,1.02,1.02,1.0,1.0050000000000001,0.4676243221238851,666408,0.0,0.0,True
+2022-04-12 00:00:00+01:00,1.02,1.022979965209961,1.0,1.0050000000000001,0.4676243221238851,713644,0.0,0.0,True
+2022-04-13 00:00:00+01:00,1.01,1.02,1.0050000000000001,1.01,0.4699507857007631,1763693,0.0,0.0,True
+2022-04-14 00:00:00+01:00,1.02,1.025,1.01,1.0175,0.47344057035725035,1485480,0.0,0.0,True
+2022-04-19 00:00:00+01:00,1.0150000000000001,1.03,1.0050000000000001,1.02,0.47460378428745537,1318288,0.0,0.0,True
+2022-04-20 00:00:00+01:00,1.025,1.025,1.018499984741211,1.0175,0.47344057035725035,1052033,0.0,0.0,True
+2022-04-21 00:00:00+01:00,1.0150000000000001,1.0276000213623047,1.01,1.0150000000000001,0.4722772849941092,886904,0.0,0.0,True
+2022-04-22 00:00:00+01:00,1.0150000000000001,1.025,1.01,1.0150000000000001,0.4722772849941092,572432,0.0,0.0,True
+2022-04-25 00:00:00+01:00,1.0050000000000001,1.02,0.9940000152587891,1.0050000000000001,0.4676243221238851,549296,0.0,0.0,True
+2022-04-26 00:00:00+01:00,1.02,1.025,1.01,1.02,0.47460378428745537,480986,0.0,0.0,True
+2022-04-27 00:00:00+01:00,1.014499969482422,1.023300018310547,1.0137000274658203,1.02,0.47460378428745537,278543,0.0,0.0,True
+2022-04-28 00:00:00+01:00,1.0050000000000001,1.025,1.0,1.01,0.4699507857007631,1015555,0.0,0.0,True
+2022-04-29 00:00:00+01:00,1.0050000000000001,1.02,1.0050000000000001,1.0150000000000001,0.4722772849941092,222329,0.0,0.0,True
+2022-05-03 00:00:00+01:00,1.02,1.02,0.9940000152587891,1.0050000000000001,0.4676243221238851,269530,0.0,0.0,True
+2022-05-04 00:00:00+01:00,1.0,1.00625,0.9980000305175781,1.0050000000000001,0.4676243221238851,698396,0.0,0.0,True
+2022-05-05 00:00:00+01:00,1.01,1.02,1.0016000366210938,1.0030000305175781,0.46669376526630824,492217,0.0,0.0,True
+2022-05-06 00:00:00+01:00,1.01,1.0137999725341797,0.995999984741211,1.0,0.46529782283053905,605508,0.0,0.0,True
+2022-05-09 00:00:00+01:00,0.9980000305175781,1.0150000000000001,0.995999984741211,1.0005000305175782,0.46553047990316726,1161624,0.0,0.0,True
+2022-05-10 00:00:00+01:00,1.0,1.007760009765625,0.99,0.9980000305175781,0.4643673016894302,495152,0.0,0.0,True
+2022-05-11 00:00:00+01:00,1.0,1.01,0.9919999694824219,0.9919999694824219,0.4615754882508277,438247,0.0,0.0,True
+2022-05-12 00:00:00+01:00,0.9840000152587891,0.995999984741211,0.98,0.99,0.4606448599603149,342851,0.0,0.0,True
+2022-05-13 00:00:00+01:00,0.995999984741211,1.0021199798583984,0.9940000152587891,0.9990000152587891,0.46483261583468666,886845,0.0,0.0,True
+2022-05-16 00:00:00+01:00,0.9919999694824219,1.0050000000000001,0.99,0.995999984741211,0.4634366376824494,472847,0.0,0.0,True
+2022-05-17 00:00:00+01:00,0.99,1.01,0.988820037841797,1.0040000152587891,0.46715907941156476,404261,0.0,0.0,True
+2022-05-18 00:00:00+01:00,1.0050000000000001,1.0071499633789063,0.9919999694824219,1.0,0.46529782283053905,524412,0.0,0.0,True
+2022-05-19 00:00:00+01:00,0.9880000305175781,1.0,0.9880000305175781,0.995,0.462971323537193,204691,0.0,0.0,True
+2022-05-20 00:00:00+01:00,1.001999969482422,1.0150000000000001,0.995999984741211,1.006500015258789,0.46832236477470573,333654,0.0,0.0,True
+2022-05-23 00:00:00+01:00,1.0,1.02,0.9955999755859375,1.01,0.4699507857007631,574137,0.0,0.0,True
+2022-05-24 00:00:00+01:00,1.01,1.02,0.989800033569336,0.9975,0.46413457318386603,277441,0.0,0.0,True
+2022-05-25 00:00:00+01:00,1.02,1.02,0.9880000305175781,0.9880000305175781,0.45971433881920615,197291,0.0,0.0,True
+2022-05-26 00:00:00+01:00,1.01,1.01,0.9880000305175781,1.01,0.4699507857007631,294806,0.0,0.0,True
+2022-05-27 00:00:00+01:00,0.9919999694824219,1.02,0.9880000305175781,1.008499984741211,0.46925285019934654,406794,0.0,0.0,True
+2022-05-30 00:00:00+01:00,0.9980000305175781,1.02,0.9919999694824219,0.9919999694824219,0.4615754882508277,408598,0.0,0.0,True
+2022-05-31 00:00:00+01:00,1.02,1.02,0.9940000152587891,0.995999984741211,0.4634366376824494,197162,0.0,0.0,True
+2022-06-01 00:00:00+01:00,1.0003900146484375,1.025,0.9937999725341797,1.0094999694824218,0.46971809291166694,316069,0.0,0.0,True
+2022-06-06 00:00:00+01:00,1.0150000000000001,1.02,0.9880000305175781,1.01,0.4699507857007631,202637,0.0,0.0,True
+2022-06-07 00:00:00+01:00,1.0050000000000001,1.0150000000000001,0.995999984741211,1.0050000000000001,0.4676243221238851,137343,0.0,0.0,True
+2022-06-08 00:00:00+01:00,1.0050000000000001,1.02,0.995999984741211,1.0125,0.4711140353474362,393886,0.0,0.0,True
+2022-06-09 00:00:00+01:00,1.01,1.0150000000000001,0.99,1.0025,0.4664611081936801,276763,0.0,0.0,True
+2022-06-10 00:00:00+01:00,1.0059999847412109,1.01,0.9915000152587891,1.0025,0.4664611081936801,248266,0.0,0.0,True
+2022-06-13 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9980000305175781,0.4643673016894302,341223,0.0,0.0,True
+2022-06-14 00:00:00+01:00,1.0150000000000001,1.0150000000000001,0.9880000305175781,1.0050000000000001,0.4676243221238851,3582584,0.0,0.0,True
+2022-06-15 00:00:00+01:00,1.0150000000000001,1.0150000000000001,0.9919999694824219,1.01,0.4699507857007631,550051,0.0,0.0,True
+2022-06-16 00:00:00+01:00,0.9980000305175781,1.01,0.99,0.9975,0.47065854290814385,434295,0.014,0.0,True
+2022-06-17 00:00:00+01:00,0.9880000305175781,1.0086900329589843,0.98,1.0,0.4718381609439312,217757,0.0,0.0,True
+2022-06-20 00:00:00+01:00,1.0,1.01,0.98,0.99,0.4671197250142656,279723,0.0,0.0,True
+2022-06-21 00:00:00+01:00,0.9919999694824219,1.01,0.982770004272461,0.9840000152587891,0.4642887720969189,172057,0.0,0.0,True
+2022-06-22 00:00:00+01:00,0.98,1.0,0.9780000305175781,0.985999984741211,0.4652324592828521,496310,0.0,0.0,True
+2022-06-23 00:00:00+01:00,0.9780000305175781,0.99,0.9780000305175781,0.9819999694824219,0.4633450486975015,199602,0.0,0.0,True
+2022-06-24 00:00:00+01:00,0.985999984741211,0.9980000305175781,0.9780000305175781,0.99,0.4671197250142656,746247,0.0,0.0,True
+2022-06-27 00:00:00+01:00,0.9840000152587891,1.0,0.9819999694824219,0.985,0.4647606337966275,267320,0.0,0.0,True
+2022-06-28 00:00:00+01:00,0.9819999694824219,1.0,0.9784999847412109,0.9940000152587891,0.46900713559961615,160986,0.0,0.0,True
+2022-06-29 00:00:00+01:00,0.9880000305175781,0.9980000305175781,0.975999984741211,0.9880000305175781,0.46617611025530103,191521,0.0,0.0,True
+2022-06-30 00:00:00+01:00,0.97,0.99,0.97,0.97,0.4576830342223554,248579,0.0,0.0,True
+2022-07-01 00:00:00+01:00,0.97,0.9880000305175781,0.9680000305175781,0.9769999694824218,0.46098592126637933,255890,0.0,0.0,True
+2022-07-04 00:00:00+01:00,0.97,0.99,0.961999969482422,0.975999984741211,0.46051402335318636,235856,0.0,0.0,True
+2022-07-05 00:00:00+01:00,0.965999984741211,0.9880000305175781,0.961999969482422,0.970999984741211,0.45815485970857994,55765,0.0,0.0,True
+2022-07-06 00:00:00+01:00,0.965999984741211,0.9819999694824219,0.96,0.96,0.4529646345061741,298602,0.0,0.0,True
+2022-07-07 00:00:00+01:00,0.98,0.9880000305175781,0.9611900329589844,0.9719999694824218,0.45862668519480443,289831,0.0,0.0,True
+2022-07-08 00:00:00+01:00,0.96,0.9880000305175781,0.96,0.961999969482422,0.4539083216921072,139232,0.0,0.0,True
+2022-07-11 00:00:00+01:00,0.97,0.9880000305175781,0.961999969482422,0.9780000305175781,0.46145771053911955,622083,0.0,0.0,True
+2022-07-12 00:00:00+01:00,0.961999969482422,0.985999984741211,0.96,0.96,0.4529646345061741,121277,0.0,0.0,True
+2022-07-13 00:00:00+01:00,0.96,0.9780000305175781,0.9519999694824219,0.955999984741211,0.45107729634779203,172913,0.0,0.0,True
+2022-07-14 00:00:00+01:00,0.955999984741211,0.975999984741211,0.9521900177001953,0.965,0.4553237981507805,229708,0.0,0.0,True
+2022-07-15 00:00:00+01:00,0.965999984741211,0.98,0.9500000000000001,0.97,0.4576830342223554,712578,0.0,0.0,True
+2022-07-18 00:00:00+01:00,0.96,0.9719999694824218,0.9500000000000001,0.9500000000000001,0.4482461985765084,499037,0.0,0.0,True
+2022-07-19 00:00:00+01:00,0.96,0.9678399658203125,0.9500000000000001,0.9569999694824219,0.45154912183401646,204836,0.0,0.0,True
+2022-07-20 00:00:00+01:00,0.9640000152587891,0.98,0.9610500335693359,0.965999984741211,0.45579565985048914,397977,0.0,0.0,True
+2022-07-21 00:00:00+01:00,0.97,0.9740000152587891,0.9640000152587891,0.9640000152587891,0.4548519726645561,155181,0.0,0.0,True
+2022-07-22 00:00:00+01:00,0.9640000152587891,0.9819999694824219,0.9640000152587891,0.9780000305175781,0.46145771053911955,190410,0.0,0.0,True
+2022-07-25 00:00:00+01:00,0.9640000152587891,0.98,0.9640000152587891,0.9719999694824218,0.45862668519480443,210323,0.0,0.0,True
+2022-07-26 00:00:00+01:00,0.9540000152587891,0.98,0.9519999694824219,0.975999984741211,0.46051402335318636,389720,0.0,0.0,True
+2022-07-27 00:00:00+01:00,0.9719999694824218,0.98,0.9580000305175781,0.965999984741211,0.45579565985048914,350909,0.0,0.0,True
+2022-07-28 00:00:00+01:00,0.9680000305175781,0.9819999694824219,0.9625900268554688,0.965999984741211,0.45579565985048914,481627,0.0,0.0,True
+2022-07-29 00:00:00+01:00,0.98,0.98,0.96,0.961999969482422,0.4539083216921072,567967,0.0,0.0,True
+2022-08-01 00:00:00+01:00,0.965999984741211,0.985999984741211,0.96,0.975999984741211,0.46051402335318636,300413,0.0,0.0,True
+2022-08-02 00:00:00+01:00,0.98,0.9819999694824219,0.9719999694824218,0.9790000152587891,0.4619295722388282,243968,0.0,0.0,True
+2022-08-03 00:00:00+01:00,0.961999969482422,0.9880000305175781,0.961999969482422,0.97,0.4576830342223554,331682,0.0,0.0,True
+2022-08-04 00:00:00+01:00,0.9880000305175781,0.9880000305175781,0.9680000305175781,0.985999984741211,0.4652324592828521,218462,0.0,0.0,True
+2022-08-05 00:00:00+01:00,0.98,0.9880000305175781,0.9701000213623047,0.985999984741211,0.4652324592828521,199593,0.0,0.0,True
+2022-08-08 00:00:00+01:00,0.9719999694824218,0.9919999694824219,0.97,0.9719999694824218,0.45862668519480443,199786,0.0,0.0,True
+2022-08-09 00:00:00+01:00,0.9719999694824218,0.9980000305175781,0.9719999694824218,0.9880000305175781,0.46617611025530103,337063,0.0,0.0,True
+2022-08-10 00:00:00+01:00,0.99,0.995999984741211,0.9775,0.9869999694824219,0.4657042847690765,261608,0.0,0.0,True
+2022-08-11 00:00:00+01:00,0.9980000305175781,1.0,0.98,1.0,0.4718381609439312,282071,0.0,0.0,True
+2022-08-12 00:00:00+01:00,0.985999984741211,1.0050000000000001,0.9848600006103516,0.99,0.4671197250142656,235615,0.0,0.0,True
+2022-08-15 00:00:00+01:00,1.0,1.0050000000000001,0.9780000305175781,0.995999984741211,0.4699508227855493,224444,0.0,0.0,True
+2022-08-16 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9819999694824219,0.4633450486975015,378581,0.0,0.0,True
+2022-08-17 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9925,0.46829937926353743,281246,0.0,0.0,True
+2022-08-18 00:00:00+01:00,0.9840000152587891,1.01,0.9780000305175781,1.01,0.4765565968735969,300436,0.0,0.0,True
+2022-08-19 00:00:00+01:00,0.99,1.0,0.9780000305175781,0.9980000305175781,0.47089447375799814,297435,0.0,0.0,True
+2022-08-22 00:00:00+01:00,0.975999984741211,0.995999984741211,0.975999984741211,0.975999984741211,0.46051402335318636,248244,0.0,0.0,True
+2022-08-23 00:00:00+01:00,0.975999984741211,0.99,0.9719999694824218,0.9719999694824218,0.45862668519480443,128685,0.0,0.0,True
+2022-08-24 00:00:00+01:00,0.9719999694824218,0.985999984741211,0.9719999694824218,0.9780000305175781,0.46145771053911955,475257,0.0,0.0,True
+2022-08-25 00:00:00+01:00,0.9880000305175781,0.9980000305175781,0.9719999694824218,0.9780000305175781,0.46145771053911955,150422,0.0,0.0,True
+2022-08-26 00:00:00+01:00,0.98,0.9919999694824219,0.972310028076172,0.975999984741211,0.46051402335318636,346755,0.0,0.0,True
+2022-08-30 00:00:00+01:00,0.985999984741211,0.99,0.97,0.9780000305175781,0.46145771053911955,914883,0.0,0.0,True
+2022-08-31 00:00:00+01:00,0.98,0.9980000305175781,0.9756700134277344,0.9819999694824219,0.4633450486975015,935700,0.0,0.0,True
+2022-09-01 00:00:00+01:00,0.9819999694824219,0.9880000305175781,0.97,0.9780000305175781,0.46145771053911955,492257,0.0,0.0,True
+2022-09-02 00:00:00+01:00,0.9780000305175781,0.985999984741211,0.97,0.980999984741211,0.46287322321127716,325380,0.0,0.0,True
+2022-09-05 00:00:00+01:00,0.98,0.99,0.9625,0.97,0.4576830342223554,384938,0.0,0.0,True
+2022-09-06 00:00:00+01:00,0.97,0.99,0.97,0.9819999694824219,0.4633450486975015,206662,0.0,0.0,True
+2022-09-07 00:00:00+01:00,0.97,0.9880000305175781,0.9655000305175782,0.9869999694824219,0.4657042847690765,149552,0.0,0.0,True
+2022-09-08 00:00:00+01:00,0.97,0.9940000152587891,0.9640000152587891,0.98,0.46240143393853694,129364,0.0,0.0,True
+2022-09-09 00:00:00+01:00,0.9919999694824219,0.9919999694824219,0.9719999694824218,0.9719999694824218,0.45862668519480443,412842,0.0,0.0,True
+2022-09-12 00:00:00+01:00,0.9940000152587891,0.9940000152587891,0.9740000152587891,0.9840000152587891,0.4642887720969189,235355,0.0,0.0,True
+2022-09-13 00:00:00+01:00,0.99,0.99,0.965999984741211,0.965999984741211,0.45579565985048914,206941,0.0,0.0,True
+2022-09-14 00:00:00+01:00,0.9640000152587891,0.9719999694824218,0.9618800354003907,0.965999984741211,0.45579565985048914,420231,0.0,0.0,True
+2022-09-15 00:00:00+01:00,0.97,0.99,0.9640000152587891,0.99,0.4671197250142656,277190,0.0,0.0,True
+2022-09-16 00:00:00+01:00,0.975999984741211,0.9880000305175781,0.9680000305175781,0.9680000305175781,0.4567393470364223,215343,0.0,0.0,True
+2022-09-20 00:00:00+01:00,0.98,0.99,0.9640000152587891,0.98,0.46240143393853694,234937,0.0,0.0,True
+2022-09-21 00:00:00+01:00,0.9740000152587891,0.9840000152587891,0.9673000335693359,0.9769999694824218,0.46098592126637933,99867,0.0,0.0,True
+2022-09-22 00:00:00+01:00,0.96,0.9780000305175781,0.9459999847412109,0.9459999847412109,0.4528480667743865,211067,0.014,0.0,True
+2022-09-23 00:00:00+01:00,0.9580000305175781,0.97,0.9419999694824219,0.9419999694824219,0.45093330763627953,514419,0.0,0.0,True
+2022-09-26 00:00:00+01:00,0.9519999694824219,0.9719999694824218,0.9319999694824219,0.9440000152587891,0.45189072394002605,298848,0.0,0.0,True
+2022-09-27 00:00:00+01:00,0.9400000000000001,0.9580000305175781,0.924000015258789,0.924000015258789,0.4423167078413326,320166,0.0,0.0,True
+2022-09-28 00:00:00+01:00,0.924000015258789,0.9380000305175782,0.8808999633789063,0.9080000305175782,0.43465752435013244,713516,0.0,0.0,True
+2022-09-29 00:00:00+01:00,0.9080000305175782,0.9080000305175782,0.8880000305175781,0.895,0.42843452041659147,150625,0.0,0.0,True
+2022-09-30 00:00:00+01:00,0.8840000152587891,0.92,0.8840000152587891,0.8980000305175782,0.42987058977017173,277102,0.0,0.0,True
+2022-10-03 00:00:00+01:00,0.9159999847412109,0.92,0.9008999633789063,0.92,0.4404019487032256,192423,0.0,0.0,True
+2022-10-04 00:00:00+01:00,0.92,0.9259999847412109,0.9080000305175782,0.91,0.4356149773885719,206022,0.0,0.0,True
+2022-10-05 00:00:00+01:00,0.9119999694824219,0.9119999694824219,0.885999984741211,0.89,0.4260409980245716,249018,0.0,0.0,True
+2022-10-06 00:00:00+01:00,0.89,0.904000015258789,0.885999984741211,0.89,0.4260409980245716,147819,0.0,0.0,True
+2022-10-07 00:00:00+01:00,0.885999984741211,0.9019999694824219,0.8819999694824219,0.895,0.42843452041659147,193024,0.0,0.0,True
+2022-10-10 00:00:00+01:00,0.8880000305175781,0.9,0.8819999694824219,0.89,0.4260409980245716,150088,0.0,0.0,True
+2022-10-11 00:00:00+01:00,0.8880000305175781,0.894000015258789,0.875999984741211,0.88,0.4212540634446109,171838,0.0,0.0,True
+2022-10-12 00:00:00+01:00,0.87,0.8819999694824219,0.85,0.8680000305175781,0.4155096758262106,352669,0.0,0.0,True
+2022-10-13 00:00:00+01:00,0.865999984741211,0.8740000152587891,0.84,0.85,0.40689307603126385,431898,0.0,0.0,True
+2022-10-14 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8319999694824219,0.8319999694824219,0.398276549705703,290638,0.0,0.0,True
+2022-10-17 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8401799774169922,0.8640000152587891,0.41359491668810355,301380,0.0,0.0,True
+2022-10-18 00:00:00+01:00,0.8740000152587891,0.8840000152587891,0.8601300048828125,0.8819999694824219,0.4222113695442784,273491,0.0,0.0,True
+2022-10-19 00:00:00+01:00,0.88,0.8840000152587891,0.86822998046875,0.8719999694824219,0.41742443496431775,336756,0.0,0.0,True
+2022-10-20 00:00:00+01:00,0.865999984741211,0.89,0.86,0.8619999694824219,0.4126374636496641,499500,0.0,0.0,True
+2022-10-21 00:00:00+01:00,0.87,0.894000015258789,0.8649800109863282,0.87,0.4164671288646502,750123,0.0,0.0,True
+2022-10-24 00:00:00+01:00,0.87,0.8919999694824219,0.8610900115966797,0.87,0.4164671288646502,708370,0.0,0.0,True
+2022-10-25 00:00:00+01:00,0.865999984741211,0.894000015258789,0.865999984741211,0.894000015258789,0.42795583063206466,150183,0.0,0.0,True
+2022-10-26 00:00:00+01:00,0.894000015258789,0.894000015258789,0.8719999694824219,0.88,0.4212540634446109,342181,0.0,0.0,True
+2022-10-27 00:00:00+01:00,0.89,0.91,0.8844999694824219,0.8980000305175782,0.42987058977017173,293744,0.0,0.0,True
+2022-10-28 00:00:00+01:00,0.8919999694824219,0.91,0.89,0.899000015258789,0.43034927955469854,240789,0.0,0.0,True
+2022-10-31 00:00:00+00:00,0.89,0.9080000305175782,0.89,0.9,0.43082800607391825,162157,0.0,0.0,True
+2022-11-01 00:00:00+00:00,0.9019999694824219,0.9259999847412109,0.89,0.9109999847412109,0.4360936304384057,234810,0.0,0.0,True
+2022-11-02 00:00:00+00:00,0.904000015258789,0.9359999847412109,0.904000015258789,0.9309999847412109,0.445667573067713,415417,0.0,0.0,True
+2022-11-03 00:00:00+00:00,0.92,0.9280000305175782,0.91,0.92,0.4404019487032256,329843,0.0,0.0,True
+2022-11-04 00:00:00+00:00,0.914000015258789,0.9500000000000001,0.91,0.93,0.44518892001787935,396734,0.0,0.0,True
+2022-11-07 00:00:00+00:00,0.9219999694824219,0.9442600250244141,0.9219999694824219,0.9340000152587891,0.4471037158906794,187482,0.0,0.0,True
+2022-11-08 00:00:00+00:00,0.924000015258789,0.9459500122070312,0.924000015258789,0.9400000000000001,0.44997592806722597,151537,0.0,0.0,True
+2022-11-09 00:00:00+00:00,0.9400000000000001,0.9680000305175781,0.9380000305175782,0.9400000000000001,0.44997592806722597,494064,0.0,0.0,True
+2022-11-10 00:00:00+00:00,0.9580000305175781,0.9740000152587891,0.9359999847412109,0.9740000152587891,0.4662516011492939,91380,0.0,0.0,True
+2022-11-11 00:00:00+00:00,0.9740000152587891,0.985999984741211,0.9540000152587891,0.9719999694824218,0.46529418484554746,439131,0.0,0.0,True
+2022-11-14 00:00:00+00:00,0.965999984741211,0.99,0.9640000152587891,0.97,0.4643368787458799,155632,0.0,0.0,True
+2022-11-15 00:00:00+00:00,0.9640000152587891,0.985999984741211,0.9522000122070313,0.9680000305175781,0.46337946244213335,625552,0.0,0.0,True
+2022-11-16 00:00:00+00:00,0.9680000305175781,0.97,0.955999984741211,0.960999984741211,0.46002856048106,151305,0.0,0.0,True
+2022-11-17 00:00:00+00:00,0.96,0.97,0.9522000122070313,0.955999984741211,0.45763507482373317,141559,0.0,0.0,True
+2022-11-18 00:00:00+00:00,0.961999969482422,0.9719999694824218,0.9459999847412109,0.9500000000000001,0.4547628626471866,149843,0.0,0.0,True
+2022-11-21 00:00:00+00:00,0.9540000152587891,0.97,0.9500000000000001,0.96,0.45954987069653325,323348,0.0,0.0,True
+2022-11-22 00:00:00+00:00,0.9519999694824219,0.965999984741211,0.9440000152587891,0.9500000000000001,0.4547628626471866,265611,0.0,0.0,True
+2022-11-23 00:00:00+00:00,0.9440000152587891,0.965999984741211,0.9440000152587891,0.9500000000000001,0.4547628626471866,314651,0.0,0.0,True
+2022-11-24 00:00:00+00:00,0.9640000152587891,0.9640000152587891,0.9477999877929688,0.9569999694824219,0.4581136911388739,325154,0.0,0.0,True
+2022-11-25 00:00:00+00:00,0.9459999847412109,0.9640000152587891,0.9359999847412109,0.9359999847412109,0.4480610954597328,327007,0.0,0.0,True
+2022-11-28 00:00:00+00:00,0.9359999847412109,0.9500000000000001,0.93,0.9400000000000001,0.44997592806722597,342744,0.0,0.0,True
+2022-11-29 00:00:00+00:00,0.9500000000000001,0.96,0.9340000152587891,0.9530000305175781,0.4561989687354599,332316,0.0,0.0,True
+2022-11-30 00:00:00+00:00,0.9580000305175781,0.97,0.9500000000000001,0.97,0.4643368787458799,186741,0.0,0.0,True
+2022-12-01 00:00:00+00:00,0.96,0.97,0.9440000152587891,0.960999984741211,0.46002856048106,145679,0.0,0.0,True
+2022-12-02 00:00:00+00:00,0.9680000305175781,0.97,0.9576999664306641,0.966999969482422,0.46290073592291364,122332,0.0,0.0,True
+2022-12-05 00:00:00+00:00,0.9519999694824219,0.97,0.9440000152587891,0.955999984741211,0.45763507482373317,256021,0.0,0.0,True
+2022-12-06 00:00:00+00:00,0.96,0.9680000305175781,0.9480000305175782,0.96,0.45954987069653325,87221,0.0,0.0,True
+2022-12-07 00:00:00+00:00,0.9480000305175782,0.9680000305175781,0.9440000152587891,0.9550000000000001,0.45715638503920647,492091,0.0,0.0,True
+2022-12-08 00:00:00+00:00,0.9500000000000001,0.9680000305175781,0.9219999694824219,0.9259999847412109,0.4432740874103862,195345,0.0,0.0,True
+2022-12-09 00:00:00+00:00,0.9440000152587891,0.9440000152587891,0.9241999816894532,0.9340000152587891,0.4471037158906794,175901,0.0,0.0,True
+2022-12-12 00:00:00+00:00,0.9440000152587891,0.9440000152587891,0.920199966430664,0.9319999694824219,0.4461462628522398,209931,0.0,0.0,True
+2022-12-13 00:00:00+00:00,0.9419999694824219,0.9580000305175781,0.92,0.9400000000000001,0.44997592806722597,165109,0.0,0.0,True
+2022-12-14 00:00:00+00:00,0.9380000305175782,0.9500000000000001,0.9310399627685547,0.9359999847412109,0.4480610954597328,190438,0.0,0.0,True
+2022-12-15 00:00:00+00:00,0.9480000305175782,0.9480000305175782,0.93,0.9400000000000001,0.44997592806722597,285719,0.0,0.0,True
+2022-12-16 00:00:00+00:00,0.9400000000000001,0.9519999694824219,0.9259999847412109,0.9259999847412109,0.4432740874103862,83972,0.0,0.0,True
+2022-12-19 00:00:00+00:00,0.92,0.9480000305175782,0.92,0.93,0.44518892001787935,473963,0.0,0.0,True
+2022-12-20 00:00:00+00:00,0.92,0.9459999847412109,0.92,0.9400000000000001,0.44997592806722597,128806,0.0,0.0,True
+2022-12-21 00:00:00+00:00,0.9419999694824219,0.9440000152587891,0.9294000244140626,0.9359999847412109,0.4480610954597328,167851,0.0,0.0,True
+2022-12-22 00:00:00+00:00,0.9359999847412109,0.9440000152587891,0.9216000366210938,0.93,0.45194883478714054,271780,0.014,0.0,True
+2022-12-23 00:00:00+00:00,0.9180000305175782,0.9440000152587891,0.9180000305175782,0.9400000000000001,0.45680851250722976,101922,0.0,0.0,True
+2022-12-28 00:00:00+00:00,0.9340000152587891,0.9459999847412109,0.9329299926757812,0.9400000000000001,0.45680851250722976,363690,0.0,0.0,True
+2022-12-29 00:00:00+00:00,0.9340000152587891,0.9380000305175782,0.91,0.9219999694824219,0.44806107769630454,356987,0.0,0.0,True
+2022-12-30 00:00:00+00:00,0.92,0.93,0.9159999847412109,0.93,0.45194883478714054,145457,0.0,0.0,True
+2023-01-03 00:00:00+00:00,0.9319999694824219,0.9319999694824219,0.9080000305175782,0.9080000305175782,0.44125755871770855,437377,0.0,0.0,True
+2023-01-04 00:00:00+00:00,0.92,0.924000015258789,0.9019999694824219,0.9159999847412109,0.44514531580854444,288720,0.0,0.0,True
+2023-01-05 00:00:00+00:00,0.904000015258789,0.924000015258789,0.89,0.9019999694824219,0.4383417968299486,406099,0.0,0.0,True
+2023-01-06 00:00:00+00:00,0.89,0.9080000305175782,0.88,0.9019999694824219,0.4383417968299486,562891,0.0,0.0,True
+2023-01-09 00:00:00+00:00,0.9019999694824219,0.9080000305175782,0.8740000152587891,0.88,0.42765055804742796,487126,0.0,0.0,True
+2023-01-10 00:00:00+00:00,0.88,0.89,0.865999984741211,0.880999984741211,0.4281365183620547,654354,0.0,0.0,True
+2023-01-11 00:00:00+00:00,0.88,0.89,0.87,0.88,0.42765055804742796,1138793,0.0,0.0,True
+2023-01-12 00:00:00+00:00,0.895999984741211,0.9,0.8769599914550782,0.88,0.42765055804742796,384379,0.0,0.0,True
+2023-01-13 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.87,0.89,0.4325101984806059,831876,0.0,0.0,True
+2023-01-16 00:00:00+00:00,0.8780000305175781,0.8980000305175782,0.87,0.875999984741211,0.42570667950201,420154,0.0,0.0,True
+2023-01-17 00:00:00+00:00,0.875999984741211,0.9,0.8740000152587891,0.8819999694824219,0.42862244138977,525169,0.0,0.0,True
+2023-01-18 00:00:00+00:00,0.89,0.9,0.8766000366210938,0.89,0.4325101984806059,600212,0.0,0.0,True
+2023-01-19 00:00:00+00:00,0.8880000305175781,0.9,0.88,0.88,0.42765055804742796,429308,0.0,0.0,True
+2023-01-20 00:00:00+00:00,0.88,0.9,0.875999984741211,0.88,0.42765055804742796,1036220,0.0,0.0,True
+2023-01-23 00:00:00+00:00,0.875999984741211,0.8980000305175782,0.8748799896240235,0.89,0.4325101984806059,852379,0.0,0.0,True
+2023-01-24 00:00:00+00:00,0.89,0.9019999694824219,0.8800800323486329,0.8930000305175781,0.4339681167113973,263939,0.0,0.0,True
+2023-01-25 00:00:00+00:00,0.88,0.904000015258789,0.875999984741211,0.8919999694824219,0.4334821563967707,519351,0.0,0.0,True
+2023-01-26 00:00:00+00:00,0.88,0.9019999694824219,0.88,0.9019999694824219,0.4383417968299486,749900,0.0,0.0,True
+2023-01-27 00:00:00+00:00,0.9019999694824219,0.9019999694824219,0.8882199859619141,0.9,0.4373698762006952,526719,0.0,0.0,True
+2023-01-30 00:00:00+00:00,0.9,0.9059999847412109,0.8871099853515625,0.9019999694824219,0.4383417968299486,183194,0.0,0.0,True
+2023-01-31 00:00:00+00:00,0.8819999694824219,0.9059999847412109,0.8819999694824219,0.89,0.4325101984806059,376839,0.0,0.0,True
+2023-02-01 00:00:00+00:00,0.8819999694824219,0.9080000305175782,0.88,0.8840000152587891,0.42959443659284585,479423,0.0,0.0,True
+2023-02-02 00:00:00+00:00,0.89,0.9,0.8819999694824219,0.8930000305175781,0.4339681167113973,414836,0.0,0.0,True
+2023-02-03 00:00:00+00:00,0.8819999694824219,0.9080000305175782,0.8819999694824219,0.899000015258789,0.43688391588606856,497727,0.0,0.0,True
+2023-02-06 00:00:00+00:00,0.8880000305175781,0.9080000305175782,0.8819999694824219,0.8880000305175781,0.43153831513826385,141332,0.0,0.0,True
+2023-02-07 00:00:00+00:00,0.8880000305175781,0.9,0.8837100219726562,0.8930000305175781,0.4339681167113973,398074,0.0,0.0,True
+2023-02-08 00:00:00+00:00,0.8880000305175781,0.9080000305175782,0.8794000244140625,0.8919999694824219,0.4334821563967707,754018,0.0,0.0,True
+2023-02-09 00:00:00+00:00,0.89,0.904000015258789,0.885999984741211,0.8919999694824219,0.4334821563967707,589987,0.0,0.0,True
+2023-02-10 00:00:00+00:00,0.8980000305175782,0.8980000305175782,0.8823200225830078,0.8880000305175781,0.43153831513826385,382970,0.0,0.0,True
+2023-02-13 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.8819999694824219,0.8869999694824219,0.43105224296290334,537851,0.0,0.0,True
+2023-02-14 00:00:00+00:00,0.885999984741211,0.89,0.8836000061035156,0.885999984741211,0.4305662826482768,906088,0.0,0.0,True
+2023-02-15 00:00:00+00:00,0.8819999694824219,0.894000015258789,0.8819999694824219,0.885999984741211,0.4305662826482768,597816,0.0,0.0,True
+2023-02-16 00:00:00+00:00,0.885999984741211,0.8932199859619141,0.885999984741211,0.8919999694824219,0.4334821563967707,220760,0.0,0.0,True
+2023-02-17 00:00:00+00:00,0.89,0.894000015258789,0.8773999786376954,0.8840000152587891,0.42959443659284585,1231546,0.0,0.0,True
+2023-02-20 00:00:00+00:00,0.8980000305175782,0.8980000305175782,0.8781999969482422,0.8840000152587891,0.42959443659284585,334882,0.0,0.0,True
+2023-02-21 00:00:00+00:00,0.8780000305175781,0.895999984741211,0.875999984741211,0.875999984741211,0.42570667950201,328754,0.0,0.0,True
+2023-02-22 00:00:00+00:00,0.87,0.885999984741211,0.87,0.87,0.42279091761425003,208882,0.0,0.0,True
+2023-02-23 00:00:00+00:00,0.87,0.8880000305175781,0.87,0.8769999694824219,0.4261926025297254,665767,0.0,0.0,True
+2023-02-24 00:00:00+00:00,0.8880000305175781,0.8880000305175781,0.87,0.88,0.42765055804742796,1081951,0.0,0.0,True
+2023-02-27 00:00:00+00:00,0.89,0.89,0.8719999694824219,0.8780000305175781,0.4266786001312633,703867,0.0,0.0,True
+2023-02-28 00:00:00+00:00,0.875999984741211,0.8880000305175781,0.8701200103759765,0.8719999694824219,0.4237627636696808,514559,0.0,0.0,True
+2023-03-01 00:00:00+00:00,0.8780000305175781,0.8880000305175781,0.8684999847412109,0.8719999694824219,0.4237627636696808,1165312,0.0,0.0,True
+2023-03-02 00:00:00+00:00,0.87,0.88,0.8688700103759766,0.8740000152587891,0.4247347215858454,725047,0.0,0.0,True
+2023-03-03 00:00:00+00:00,0.8740000152587891,0.89,0.87,0.88,0.42765055804742796,1258053,0.0,0.0,True
+2023-03-06 00:00:00+00:00,0.895999984741211,0.8980000305175782,0.875999984741211,0.8819999694824219,0.42862244138977,1075680,0.0,0.0,True
+2023-03-07 00:00:00+00:00,0.8819999694824219,0.8980000305175782,0.8788999938964844,0.8880000305175781,0.43153831513826385,615855,0.0,0.0,True
+2023-03-08 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.8736000061035156,0.875999984741211,0.42570667950201,921995,0.0,0.0,True
+2023-03-09 00:00:00+00:00,0.87,0.885999984741211,0.8557199859619141,0.8590000152587891,0.4243235677218135,606498,0.0142,0.0,True
+2023-03-10 00:00:00+00:00,0.85,0.855999984741211,0.835999984741211,0.84,0.41493811348134274,505600,0.0,0.0,True
+2023-03-13 00:00:00+00:00,0.8380000305175781,0.855999984741211,0.8191400146484376,0.8280000305175781,0.40901036443093425,901260,0.0,0.0,True
+2023-03-14 00:00:00+00:00,0.825999984741211,0.8380000305175781,0.81,0.8380000305175781,0.4139501110952648,5092117,0.0,0.0,True
+2023-03-15 00:00:00+00:00,0.835999984741211,0.85,0.8285099792480469,0.8300000000000001,0.409998328921861,578616,0.0,0.0,True
+2023-03-16 00:00:00+00:00,0.8519999694824218,0.8580000305175781,0.8319999694824219,0.845999984741211,0.4179018932686686,560312,0.0,0.0,True
+2023-03-17 00:00:00+00:00,0.8580000305175781,0.86,0.8340000152587891,0.8340000152587891,0.4119741821134114,449963,0.0,0.0,True
+2023-03-20 00:00:00+00:00,0.8280000305175781,0.84,0.8240000152587891,0.8340000152587891,0.4119741821134114,384098,0.0,0.0,True
+2023-03-21 00:00:00+00:00,0.8240000152587891,0.8480000305175781,0.8219999694824219,0.8240000152587891,0.40703451123938367,645589,0.0,0.0,True
+2023-03-22 00:00:00+00:00,0.8300000000000001,0.8380000305175781,0.8180000305175782,0.835999984741211,0.4129621844994894,417048,0.0,0.0,True
+2023-03-23 00:00:00+00:00,0.8380000305175781,0.845999984741211,0.8180000305175782,0.830999984741211,0.41049229221974853,201214,0.0,0.0,True
+2023-03-24 00:00:00+00:00,0.8280000305175781,0.8440000152587891,0.8180000305175782,0.8319999694824219,0.4109862555176362,362613,0.0,0.0,True
+2023-03-27 00:00:00+01:00,0.835999984741211,0.8480000305175781,0.8219999694824219,0.825999984741211,0.408022437835159,539951,0.0,0.0,True
+2023-03-28 00:00:00+01:00,0.8300000000000001,0.8480000305175781,0.8159999847412109,0.8200000000000001,0.40505862015268174,396736,0.0,0.0,True
+2023-03-29 00:00:00+01:00,0.8240000152587891,0.8280000305175781,0.81,0.8140000152587891,0.40209480247020446,624572,0.0,0.0,True
+2023-03-30 00:00:00+01:00,0.81,0.8280000305175781,0.8059999847412109,0.8180000305175782,0.40407065566175504,1189214,0.0,0.0,True
+2023-03-31 00:00:00+01:00,0.8080000305175782,0.8280000305175781,0.8040000152587891,0.8140000152587891,0.40209480247020446,672753,0.0,0.0,True
+2023-04-03 00:00:00+01:00,0.8280000305175781,0.8293000030517579,0.8034400177001954,0.825999984741211,0.408022437835159,481320,0.0,0.0,True
+2023-04-04 00:00:00+01:00,0.8300000000000001,0.835999984741211,0.8163400268554688,0.825999984741211,0.408022437835159,525020,0.0,0.0,True
+2023-04-05 00:00:00+01:00,0.8319999694824219,0.8340000152587891,0.8219999694824219,0.8280000305175781,0.40901036443093425,356930,0.0,0.0,True
+2023-04-06 00:00:00+01:00,0.8300000000000001,0.845,0.8200000000000001,0.8419999694824218,0.4159259642868154,594737,0.0,0.0,True
+2023-04-11 00:00:00+01:00,0.8319999694824219,0.8577400207519531,0.8319999694824219,0.8540000152587891,0.421853713337224,714713,0.0,0.0,True
+2023-04-12 00:00:00+01:00,0.84,0.865,0.8319999694824219,0.86,0.42481753101970116,842102,0.0,0.0,True
+2023-04-13 00:00:00+01:00,0.85,0.8689900207519532,0.8419999694824218,0.8640000152587891,0.42679349789670573,304517,0.0,0.0,True
+2023-04-14 00:00:00+01:00,0.8680000305175781,0.87,0.855999984741211,0.865999984741211,0.4277813865973297,449061,0.0,0.0,True
+2023-04-17 00:00:00+01:00,0.8680000305175781,0.8680000305175781,0.8580000305175781,0.8630000305175781,0.42629949670366674,173876,0.0,0.0,True
+2023-04-18 00:00:00+01:00,0.8640000152587891,0.865999984741211,0.8533000183105469,0.8640000152587891,0.42679349789670573,349625,0.0,0.0,True
+2023-04-19 00:00:00+01:00,0.8640000152587891,0.8640000152587891,0.8540000152587891,0.8630000305175781,0.42629949670366674,589616,0.0,0.0,True
+2023-04-20 00:00:00+01:00,0.8519999694824218,0.8680000305175781,0.8519999694824218,0.8590000152587891,0.4243235677218135,239754,0.0,0.0,True
+2023-04-21 00:00:00+01:00,0.855999984741211,0.87,0.855999984741211,0.8640000152587891,0.42679349789670573,675420,0.0,0.0,True
+2023-04-24 00:00:00+01:00,0.8619999694824219,0.8680000305175781,0.8540000152587891,0.8580000305175781,0.42382960442392575,249702,0.0,0.0,True
+2023-04-25 00:00:00+01:00,0.8619999694824219,0.8740000152587891,0.8512999725341797,0.8680000305175781,0.4287693510882563,862012,0.0,0.0,True
+2023-04-26 00:00:00+01:00,0.86,0.8640000152587891,0.855999984741211,0.86,0.42481753101970116,425738,0.0,0.0,True
+2023-04-27 00:00:00+01:00,0.86,0.8740000152587891,0.8575,0.86,0.42481753101970116,557047,0.0,0.0,True
+2023-04-28 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8519999694824218,0.8680000305175781,0.4287693510882563,299172,0.0,0.0,True
+2023-05-02 00:00:00+01:00,0.8619999694824219,0.8680000305175781,0.8519999694824218,0.8640000152587891,0.42679349789670573,520765,0.0,0.0,True
+2023-05-03 00:00:00+01:00,0.8680000305175781,0.8680000305175781,0.8553199768066406,0.8680000305175781,0.4287693510882563,246487,0.0,0.0,True
+2023-05-04 00:00:00+01:00,0.8640000152587891,0.8680000305175781,0.8540000152587891,0.8640000152587891,0.42679349789670573,160772,0.0,0.0,True
+2023-05-05 00:00:00+01:00,0.865999984741211,0.873949966430664,0.8540000152587891,0.8619999694824219,0.4258054576154765,353766,0.0,0.0,True
+2023-05-09 00:00:00+01:00,0.8619999694824219,0.8740000152587891,0.8560800170898437,0.8740000152587891,0.43173316877073364,236972,0.0,0.0,True
+2023-05-10 00:00:00+01:00,0.8680000305175781,0.88,0.8540000152587891,0.8680000305175781,0.4287693510882563,113525,0.0,0.0,True
+2023-05-11 00:00:00+01:00,0.8587200164794923,0.8680000305175781,0.8540000152587891,0.860999984741211,0.42531149431758875,169806,0.0,0.0,True
+2023-05-12 00:00:00+01:00,0.8540000152587891,0.8780000305175781,0.8519999694824218,0.8780000305175781,0.4337090977525869,197054,0.0,0.0,True
+2023-05-15 00:00:00+01:00,0.8680000305175781,0.8767500305175782,0.8583899688720703,0.87,0.42975731557918295,119981,0.0,0.0,True
+2023-05-16 00:00:00+01:00,0.87,0.88,0.86,0.87,0.42975731557918295,335246,0.0,0.0,True
+2023-05-17 00:00:00+01:00,0.8680000305175781,0.8819999694824219,0.86,0.88,0.4346970622435135,932740,0.0,0.0,True
+2023-05-18 00:00:00+01:00,0.87,0.8819999694824219,0.8662000274658204,0.875999984741211,0.43272113326166023,172851,0.0,0.0,True
+2023-05-19 00:00:00+01:00,0.8740000152587891,0.8819999694824219,0.8669999694824219,0.88,0.4346970622435135,245672,0.0,0.0,True
+2023-05-22 00:00:00+01:00,0.87,0.8780000305175781,0.8619999694824219,0.8680000305175781,0.4287693510882563,350063,0.0,0.0,True
+2023-05-23 00:00:00+01:00,0.8680000305175781,0.8819999694824219,0.8630000305175781,0.87,0.42975731557918295,474964,0.0,0.0,True
+2023-05-24 00:00:00+01:00,0.87,0.8819999694824219,0.86,0.86,0.42481753101970116,262031,0.0,0.0,True
+2023-05-25 00:00:00+01:00,0.87,0.8819999694824219,0.8566000366210937,0.86,0.42481753101970116,198015,0.0,0.0,True
+2023-05-26 00:00:00+01:00,0.8780000305175781,0.8819999694824219,0.8540000152587891,0.87,0.42975731557918295,334669,0.0,0.0,True
+2023-05-30 00:00:00+01:00,0.87,0.8819999694824219,0.8587200164794923,0.870999984741211,0.43025120308676795,255595,0.0,0.0,True
+2023-05-31 00:00:00+01:00,0.855999984741211,0.875999984741211,0.8519999694824218,0.8680000305175781,0.4287693510882563,549889,0.0,0.0,True
+2023-06-01 00:00:00+01:00,0.8540000152587891,0.88,0.8540000152587891,0.870999984741211,0.43025120308676795,594563,0.0,0.0,True
+2023-06-02 00:00:00+01:00,0.8619999694824219,0.8780000305175781,0.8520800018310547,0.8680000305175781,0.4287693510882563,173741,0.0,0.0,True
+2023-06-05 00:00:00+01:00,0.86,0.88,0.8540000152587891,0.8540000152587891,0.421853713337224,306185,0.0,0.0,True
+2023-06-06 00:00:00+01:00,0.8640000152587891,0.8719999694824219,0.8526000213623047,0.86,0.42481753101970116,293821,0.0,0.0,True
+2023-06-07 00:00:00+01:00,0.86,0.87,0.8525,0.86,0.42481753101970116,261817,0.0,0.0,True
+2023-06-08 00:00:00+01:00,0.85,0.8680000305175781,0.8494499969482422,0.855999984741211,0.4299406479908526,244130,0.0142,0.0,True
+2023-06-09 00:00:00+01:00,0.85,0.86,0.8440000152587891,0.8440000152587891,0.42391356488107046,185293,0.0,0.0,True
+2023-06-12 00:00:00+01:00,0.8619999694824219,0.8619999694824219,0.8480000305175781,0.85,0.4269270679109553,145112,0.0,0.0,True
+2023-06-13 00:00:00+01:00,0.8540599822998047,0.865999984741211,0.8250000000000001,0.8540000152587891,0.4289361855058971,1491676,0.0,0.0,True
+2023-06-14 00:00:00+01:00,0.84,0.8580000305175781,0.84,0.8419999694824218,0.4229089482960903,185824,0.0,0.0,True
+2023-06-15 00:00:00+01:00,0.8419999694824218,0.8533899688720703,0.84,0.845,0.42441569981103283,95644,0.0,0.0,True
+2023-06-16 00:00:00+01:00,0.85,0.8519999694824218,0.84,0.85,0.4269270679109553,209892,0.0,0.0,True
+2023-06-19 00:00:00+01:00,0.8540000152587891,0.8540000152587891,0.8375,0.8469999694824218,0.4254202778710067,250511,0.0,0.0,True
+2023-06-20 00:00:00+01:00,0.855999984741211,0.8840000152587891,0.855999984741211,0.8619999694824219,0.43295430512076205,1467321,0.0,0.0,True
+2023-06-21 00:00:00+01:00,0.8640000152587891,0.8827200317382813,0.860999984741211,0.8740000152587891,0.4389815038055627,1125096,0.0,0.0,True
+2023-06-22 00:00:00+01:00,0.8580000305175781,0.87,0.85677001953125,0.8590000152587891,0.43144747655580734,260524,0.0,0.0,True
+2023-06-23 00:00:00+01:00,0.8540000152587891,0.8680000305175781,0.84,0.84,0.42190444728612864,396429,0.0,0.0,True
+2023-06-26 00:00:00+01:00,0.84,0.8580000305175781,0.8080000305175782,0.8180000305175782,0.41085455092648904,506121,0.0,0.0,True
+2023-06-27 00:00:00+01:00,0.8300000000000001,0.8300000000000001,0.81,0.8200000000000001,0.4118590519364508,200423,0.0,0.0,True
+2023-06-28 00:00:00+01:00,0.8124199676513673,0.8340000152587891,0.8124099731445312,0.8269999694824219,0.4153748825213288,141837,0.0,0.0,True
+2023-06-29 00:00:00+01:00,0.8200000000000001,0.8340000152587891,0.8059999847412109,0.8059999847412109,0.4048273137166823,122823,0.0,0.0,True
+2023-06-30 00:00:00+01:00,0.8140000152587891,0.8340000152587891,0.8059999847412109,0.8080000305175782,0.4058318532516501,228354,0.0,0.0,True
+2023-07-03 00:00:00+01:00,0.8059999847412109,0.8340000152587891,0.8059999847412109,0.81,0.406836392786618,292080,0.0,0.0,True
+2023-07-04 00:00:00+01:00,0.8119999694824219,0.8280000305175781,0.8019999694824219,0.81,0.406836392786618,141475,0.0,0.0,True
+2023-07-05 00:00:00+01:00,0.8159999847412109,0.8280000305175781,0.8090000152587891,0.8159999847412109,0.4098500113915213,220353,0.0,0.0,True
+2023-07-06 00:00:00+01:00,0.8059999847412109,0.8180000305175782,0.784000015258789,0.7959999847412109,0.39980465456684955,559530,0.0,0.0,True
+2023-07-07 00:00:00+01:00,0.81,0.81,0.78,0.7919999694824219,0.397795575496914,746324,0.0,0.0,True
+2023-07-10 00:00:00+01:00,0.7959999847412109,0.8040000152587891,0.789219970703125,0.8019999694824219,0.40281823464674676,374375,0.0,0.0,True
+2023-07-11 00:00:00+01:00,0.8,0.8080000305175782,0.79,0.79,0.39679099743694,284590,0.0,0.0,True
+2023-07-12 00:00:00+01:00,0.8059999847412109,0.8180000305175782,0.7919999694824219,0.81,0.406836392786618,311211,0.0,0.0,True
+2023-07-13 00:00:00+01:00,0.8080000305175782,0.8200000000000001,0.8,0.8059999847412109,0.4048273137166823,314748,0.0,0.0,True
+2023-07-14 00:00:00+01:00,0.81,0.8180000305175782,0.8059999847412109,0.8059999847412109,0.4048273137166823,234900,0.0,0.0,True
+2023-07-17 00:00:00+01:00,0.8019999694824219,0.8200000000000001,0.8,0.8,0.40181369511177895,191035,0.0,0.0,True
+2023-07-18 00:00:00+01:00,0.8,0.8152999877929688,0.7959999847412109,0.7959999847412109,0.39980465456684955,162590,0.0,0.0,True
+2023-07-19 00:00:00+01:00,0.8240000152587891,0.8280000305175781,0.7959999847412109,0.8230000305175782,0.4133658805014055,214817,0.0,0.0,True
+2023-07-20 00:00:00+01:00,0.81,0.8200000000000001,0.8,0.8200000000000001,0.4118590519364508,329459,0.0,0.0,True
+2023-07-21 00:00:00+01:00,0.8159999847412109,0.8200000000000001,0.7959999847412109,0.8140000152587891,0.4088455103815597,382895,0.0,0.0,True
+2023-07-24 00:00:00+01:00,0.81,0.8180000305175782,0.8,0.81,0.406836392786618,259115,0.0,0.0,True
+2023-07-25 00:00:00+01:00,0.8140000152587891,0.88,0.8098799896240234,0.8580000305175781,0.43094526457583265,562171,0.0,0.0,True
+2023-07-26 00:00:00+01:00,0.85,0.8780000305175781,0.8322200012207032,0.8540000152587891,0.4289361855058971,448718,0.0,0.0,True
+2023-07-27 00:00:00+01:00,0.8380000305175781,0.8519999694824218,0.8300000000000001,0.8340000152587891,0.4188908286812253,375176,0.0,0.0,True
+2023-07-28 00:00:00+01:00,0.8300000000000001,0.8680000305175781,0.8300000000000001,0.845999984741211,0.4249179888410197,652243,0.0,0.0,True
+2023-07-31 00:00:00+01:00,0.8380000305175781,0.8680000305175781,0.8319999694824219,0.86,0.43194972706078816,588340,0.0,0.0,True
+2023-08-01 00:00:00+01:00,0.85,0.87,0.84,0.87,0.43697246326063327,599777,0.0,0.0,True
+2023-08-02 00:00:00+01:00,0.85,0.86,0.8319999694824219,0.86,0.43194972706078816,245487,0.0,0.0,True
+2023-08-03 00:00:00+01:00,0.8481099700927734,0.86177001953125,0.8329000091552734,0.845,0.42441569981103283,109540,0.0,0.0,True
+2023-08-04 00:00:00+01:00,0.86,0.8680000305175781,0.8300000000000001,0.8300000000000001,0.4168817110862836,656954,0.0,0.0,True
+2023-08-07 00:00:00+01:00,0.8480000305175781,0.8570400238037109,0.8403900146484375,0.85,0.4269270679109553,256890,0.0,0.0,True
+2023-08-08 00:00:00+01:00,0.8519999694824218,0.8519999694824218,0.835999984741211,0.8519999694824218,0.42793156892091694,444645,0.0,0.0,True
+2023-08-09 00:00:00+01:00,0.8440000152587891,0.8527200317382813,0.8413999938964843,0.8440000152587891,0.42391356488107046,458659,0.0,0.0,True
+2023-08-10 00:00:00+01:00,0.8419999694824218,0.85,0.8340000152587891,0.8419999694824218,0.4229089482960903,410518,0.0,0.0,True
+2023-08-11 00:00:00+01:00,0.8319999694824219,0.848550033569336,0.8319999694824219,0.8430000305175781,0.42341123732607727,335816,0.0,0.0,True
+2023-08-14 00:00:00+01:00,0.835999984741211,0.86,0.835999984741211,0.8419999694824218,0.4229089482960903,286698,0.0,0.0,True
+2023-08-15 00:00:00+01:00,0.8580000305175781,0.8591100311279297,0.8340000152587891,0.835999984741211,0.419895329691187,301011,0.0,0.0,True
+2023-08-16 00:00:00+01:00,0.8340000152587891,0.8580000305175781,0.8319999694824219,0.84,0.42190444728612864,317684,0.0,0.0,True
+2023-08-17 00:00:00+01:00,0.85,0.8557499694824219,0.8300000000000001,0.835999984741211,0.419895329691187,249701,0.0,0.0,True
+2023-08-18 00:00:00+01:00,0.8380000305175781,0.8419999694824218,0.8300000000000001,0.8300000000000001,0.4168817110862836,477844,0.0,0.0,True
+2023-08-21 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8300000000000001,0.4168817110862836,239325,0.0,0.0,True
+2023-08-22 00:00:00+01:00,0.84,0.8448899841308594,0.8280000305175781,0.8280000305175781,0.415877248601328,387560,0.0,0.0,True
+2023-08-23 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8300000000000001,0.4168817110862836,127035,0.0,0.0,True
+2023-08-24 00:00:00+01:00,0.8300000000000001,0.8440000152587891,0.8300000000000001,0.8380000305175781,0.4208998692261548,242050,0.0,0.0,True
+2023-08-25 00:00:00+01:00,0.84,0.8440000152587891,0.8300000000000001,0.8319999694824219,0.4178862891462576,134520,0.0,0.0,True
+2023-08-29 00:00:00+01:00,0.8340000152587891,0.8440000152587891,0.8238400268554688,0.84,0.42190444728612864,446730,0.0,0.0,True
+2023-08-30 00:00:00+01:00,0.84,0.8419999694824218,0.8340000152587891,0.8380000305175781,0.4208998692261548,329826,0.0,0.0,True
+2023-08-31 00:00:00+01:00,0.8340000152587891,0.8566000366210937,0.8319999694824219,0.8440000152587891,0.42391356488107046,137793,0.0,0.0,True
+2023-09-01 00:00:00+01:00,0.8519999694824218,0.8540000152587891,0.84,0.8419999694824218,0.4229089482960903,426256,0.0,0.0,True
+2023-09-04 00:00:00+01:00,0.845999984741211,0.8580000305175781,0.8319999694824219,0.855999984741211,0.4299406479908526,1288952,0.0,0.0,True
+2023-09-05 00:00:00+01:00,0.8300000000000001,0.8468000030517578,0.8247000122070313,0.830999984741211,0.41738396159126445,644963,0.0,0.0,True
+2023-09-06 00:00:00+01:00,0.8300000000000001,0.835999984741211,0.8240000152587891,0.8300000000000001,0.4168817110862836,273812,0.0,0.0,True
+2023-09-07 00:00:00+01:00,0.8380000305175781,0.8480000305175781,0.8240000152587891,0.8319999694824219,0.4178862891462576,373732,0.0,0.0,True
+2023-09-08 00:00:00+01:00,0.8319999694824219,0.8380000305175781,0.8280000305175781,0.8340000152587891,0.4188908286812253,257211,0.0,0.0,True
+2023-09-11 00:00:00+01:00,0.8300000000000001,0.8393000030517578,0.8222499847412109,0.8280000305175781,0.415877248601328,326426,0.0,0.0,True
+2023-09-12 00:00:00+01:00,0.84,0.8480000305175781,0.8340000152587891,0.84,0.42190444728612864,386061,0.0,0.0,True
+2023-09-13 00:00:00+01:00,0.8380000305175781,0.8480000305175781,0.8340000152587891,0.8340000152587891,0.4188908286812253,162263,0.0,0.0,True
+2023-09-14 00:00:00+01:00,0.84,0.8480000305175781,0.8200000000000001,0.825999984741211,0.41487263201634794,198263,0.0,0.0,True
+2023-09-15 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8340000152587891,0.4188908286812253,253272,0.0,0.0,True
+2023-09-18 00:00:00+01:00,0.8319999694824219,0.85,0.8319999694824219,0.8480000305175781,0.4259225669009937,173607,0.0,0.0,True
+2023-09-19 00:00:00+01:00,0.845999984741211,0.85,0.8319999694824219,0.8419999694824218,0.4229089482960903,425363,0.0,0.0,True
+2023-09-20 00:00:00+01:00,0.8480000305175781,0.8480000305175781,0.8340000152587891,0.845999984741211,0.4249179888410197,350860,0.0,0.0,True
+2023-09-21 00:00:00+01:00,0.8340000152587891,0.8440000152587891,0.825999984741211,0.8440000152587891,0.43115027127240413,228760,0.0142,0.0,True
+2023-09-22 00:00:00+01:00,0.835999984741211,0.84,0.8305999755859376,0.8319999694824219,0.42502015109114644,170116,0.0,0.0,True
+2023-09-25 00:00:00+01:00,0.8319999694824219,0.8440000152587891,0.8280000305175781,0.84,0.42910688481994996,699543,0.0,0.0,True
+2023-09-26 00:00:00+01:00,0.8340000152587891,0.84,0.8300000000000001,0.84,0.42910688481994996,200567,0.0,0.0,True
+2023-09-27 00:00:00+01:00,0.8380000305175781,0.84,0.8275,0.835999984741211,0.4270635375436006,212657,0.0,0.0,True
+2023-09-28 00:00:00+01:00,0.8300000000000001,0.8440000152587891,0.825999984741211,0.8300000000000001,0.42399851662907656,144086,0.0,0.0,True
+2023-09-29 00:00:00+01:00,0.8340000152587891,0.84,0.821709976196289,0.835999984741211,0.4270635375436006,412911,0.0,0.0,True
+2023-10-02 00:00:00+01:00,0.8300000000000001,0.84,0.8240000152587891,0.8240000152587891,0.4209334173623429,160888,0.0,0.0,True
+2023-10-03 00:00:00+01:00,0.8240000152587891,0.8300000000000001,0.8200000000000001,0.8200000000000001,0.41889007008599355,365980,0.0,0.0,True
+2023-10-04 00:00:00+01:00,0.8200000000000001,0.8280000305175781,0.8059999847412109,0.8200000000000001,0.41889007008599355,443692,0.0,0.0,True
+2023-10-05 00:00:00+01:00,0.8180000305175782,0.81,0.8019999694824219,0.8019999694824219,0.40969492899021187,237738,0.0,0.0,True
+2023-10-06 00:00:00+01:00,0.8019999694824219,0.8180000305175782,0.8,0.8040000152587891,0.41071660262838655,161217,0.0,0.0,True
+2023-10-09 00:00:00+01:00,0.8,0.8059999847412109,0.78,0.78,0.3984564406180808,462603,0.0,0.0,True
+2023-10-10 00:00:00+01:00,0.78,0.79,0.7519999694824219,0.77,0.39334795489889296,1203657,0.0,0.0,True
+2023-10-11 00:00:00+01:00,0.765999984741211,0.7780000305175782,0.7618599700927735,0.7680000305175781,0.3923263204368232,362840,0.0,0.0,True
+2023-10-12 00:00:00+01:00,0.7640000152587891,0.7767500305175782,0.7618900299072265,0.7680000305175781,0.3923263204368232,461620,0.0,0.0,True
+2023-10-13 00:00:00+01:00,0.7819999694824219,0.7819999694824219,0.77,0.775,0.39590215858238204,341025,0.0,0.0,True
+2023-10-16 00:00:00+01:00,0.76,0.7780000305175782,0.74,0.755999984741211,0.3861962002555654,583279,0.0,0.0,True
+2023-10-17 00:00:00+01:00,0.755999984741211,0.7780000305175782,0.7429900360107422,0.75,0.38313114016493666,253813,0.0,0.0,True
+2023-10-18 00:00:00+01:00,0.7519999694824219,0.7780000305175782,0.7419999694824219,0.7480000305175781,0.3821094665267619,201562,0.0,0.0,True
+2023-10-19 00:00:00+01:00,0.75,0.7680000305175781,0.7419999694824219,0.75,0.38313114016493666,170573,0.0,0.0,True
+2023-10-20 00:00:00+01:00,0.74,0.7652500152587891,0.74,0.745999984741211,0.38108779288858724,720072,0.0,0.0,True
+2023-10-23 00:00:00+01:00,0.745999984741211,0.7680000305175781,0.7438999938964844,0.7619999694824219,0.38926126034619424,338006,0.0,0.0,True
+2023-10-24 00:00:00+01:00,0.75,0.77,0.7416999816894532,0.7540000152587891,0.38517452661739077,304129,0.0,0.0,True
+2023-10-25 00:00:00+01:00,0.774000015258789,0.7780000305175782,0.75,0.774000015258789,0.3953913413513471,206099,0.0,0.0,True
+2023-10-26 00:00:00+01:00,0.77,0.7919999694824219,0.7680000305175781,0.7759999847412109,0.39641305416562667,483969,0.0,0.0,True
+2023-10-27 00:00:00+01:00,0.7780000305175782,0.7859999847412109,0.75,0.7540000152587891,0.38517452661739077,727190,0.0,0.0,True
+2023-10-30 00:00:00+00:00,0.7680000305175781,0.7780000305175782,0.7519999694824219,0.755999984741211,0.3861962002555654,714079,0.0,0.0,True
+2023-10-31 00:00:00+00:00,0.7519999694824219,0.7880000305175782,0.7519999694824219,0.7780000305175782,0.3974347278038013,841474,0.0,0.0,True
+2023-11-01 00:00:00+00:00,0.7880000305175782,0.7880000305175782,0.7719999694824219,0.784000015258789,0.4004997878944302,440344,0.0,0.0,True
+2023-11-02 00:00:00+00:00,0.7719999694824219,0.7857499694824219,0.76,0.775,0.4044134585632882,1427541,0.0165,0.0,True
+2023-11-03 00:00:00+00:00,0.7640000152587891,0.784000015258789,0.7640000152587891,0.7719999694824219,0.402847990931086,523212,0.0,0.0,True
+2023-11-06 00:00:00+00:00,0.7540000152587891,0.7799299621582031,0.7240000152587891,0.7490000152587891,0.39084605908089975,1684303,0.0,0.0,True
+2023-11-07 00:00:00+00:00,0.74,0.7540000152587891,0.7280000305175781,0.7440000152587891,0.388236933023927,613639,0.0,0.0,True
+2023-11-08 00:00:00+00:00,0.7619999694824219,0.7619999694824219,0.73,0.7430000305175781,0.3877151638264023,702962,0.0,0.0,True
+2023-11-09 00:00:00+00:00,0.75,0.7619999694824219,0.7280000305175781,0.75,0.3913679082982385,439038,0.0,0.0,True
+2023-11-10 00:00:00+00:00,0.735999984741211,0.755999984741211,0.73,0.735999984741211,0.384062379344659,288197,0.0,0.0,True
+2023-11-13 00:00:00+00:00,0.73,0.76,0.73,0.7580000305175781,0.3955425019874135,268405,0.0,0.0,True
+2023-11-14 00:00:00+00:00,0.7380000305175781,0.7619999694824219,0.7340000152587891,0.74,0.3861496561842929,626054,0.0,0.0,True
+2023-11-15 00:00:00+00:00,0.765999984741211,0.7680000305175781,0.7428099822998047,0.76,0.39658608039237,408104,0.0,0.0,True
+2023-11-16 00:00:00+00:00,0.745999984741211,0.773499984741211,0.7375800323486328,0.74,0.3861496561842929,561230,0.0,0.0,True
+2023-11-17 00:00:00+00:00,0.74,0.755999984741211,0.733489990234375,0.755999984741211,0.394498803552736,411198,0.0,0.0,True
+2023-11-20 00:00:00+00:00,0.75,0.76,0.7459899902343751,0.76,0.39658608039237,535144,0.0,0.0,True
+2023-11-21 00:00:00+00:00,0.7619999694824219,0.7780000305175782,0.7419999694824219,0.76,0.39658608039237,443790,0.0,0.0,True
+2023-11-22 00:00:00+00:00,0.76,0.7680000305175781,0.7340000152587891,0.745999984741211,0.3892805514387905,789243,0.0,0.0,True
+2023-11-23 00:00:00+00:00,0.755999984741211,0.76,0.75,0.7519999694824219,0.392411486703195,160511,0.0,0.0,True
+2023-11-24 00:00:00+00:00,0.75,0.7619999694824219,0.725,0.7540000152587891,0.39345518513787253,464345,0.0,0.0,True
+2023-11-27 00:00:00+00:00,0.74,0.7540000152587891,0.7325,0.7480000305175781,0.39032424987346803,1412608,0.0,0.0,True
+2023-11-28 00:00:00+00:00,0.745999984741211,0.7640000152587891,0.7340000152587891,0.7540000152587891,0.39345518513787253,470885,0.0,0.0,True
+2023-11-29 00:00:00+00:00,0.75,0.7759999847412109,0.75,0.7719999694824219,0.402847990931086,1459414,0.0,0.0,True
+2023-11-30 00:00:00+00:00,0.774000015258789,0.784000015258789,0.7719999694824219,0.774000015258789,0.4038916493558566,718348,0.0,0.0,True
+2023-12-01 00:00:00+00:00,0.76,0.784000015258789,0.7519999694824219,0.769000015258789,0.40128252329888375,668161,0.0,0.0,True
+2023-12-04 00:00:00+00:00,0.765999984741211,0.7891000366210937,0.755999984741211,0.7780000305175782,0.40597896620539753,881504,0.0,0.0,True
+2023-12-05 00:00:00+00:00,0.76,0.7828399658203126,0.76,0.779000015258789,0.40650077541282925,415697,0.0,0.0,True
+2023-12-06 00:00:00+00:00,0.7851899719238281,0.7880000305175782,0.7759999847412109,0.7819999694824219,0.4080662430450316,144956,0.0,0.0,True
+2023-12-07 00:00:00+00:00,0.77,0.79,0.77,0.7859999847412109,0.41015351988466553,324046,0.0,0.0,True
+2023-12-08 00:00:00+00:00,0.7880000305175782,0.7880000305175782,0.77,0.779000015258789,0.40650077541282925,154630,0.0,0.0,True
+2023-12-11 00:00:00+00:00,0.7759999847412109,0.7766400146484376,0.77,0.77,0.40180433250631553,125628,0.0,0.0,True
+2023-12-12 00:00:00+00:00,0.7719999694824219,0.7919999694824219,0.7519999694824219,0.76,0.39658608039237,494787,0.0,0.0,True
+2023-12-13 00:00:00+00:00,0.7619999694824219,0.7859999847412109,0.76,0.7619999694824219,0.39762977882704753,157134,0.0,0.0,True
+2023-12-14 00:00:00+00:00,0.79,0.8543900299072266,0.79,0.835999984741211,0.43624474044448613,2779314,0.0,0.0,True
+2023-12-15 00:00:00+00:00,0.825999984741211,0.835999984741211,0.8180000305175782,0.8240000152587891,0.42998286991567713,1103412,0.0,0.0,True
+2023-12-18 00:00:00+00:00,0.8200000000000001,0.8240000152587891,0.81,0.8240000152587891,0.42998286991567713,311860,0.0,0.0,True
+2023-12-19 00:00:00+00:00,0.8019999694824219,0.85,0.8019999694824219,0.8219999694824219,0.4289391714809995,448026,0.0,0.0,True
+2023-12-20 00:00:00+00:00,0.8200000000000001,0.8473200225830079,0.8119999694824219,0.8200000000000001,0.427895513056229,458382,0.0,0.0,True
+2023-12-21 00:00:00+00:00,0.8180000305175782,0.8378199768066407,0.8019999694824219,0.8180000305175782,0.4343739671609954,381276,0.0142,0.0,True
+2023-12-22 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.8019999694824219,0.8280000305175781,0.43968419301391454,285578,0.0,0.0,True
+2023-12-27 00:00:00+00:00,0.8040000152587891,0.8280000305175781,0.8040000152587891,0.8080000305175782,0.429063782015995,331405,0.0,0.0,True
+2023-12-28 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8040000152587891,0.8159999847412109,0.43331193827357906,185539,0.0,0.0,True
+2023-12-29 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8059999847412109,0.8240000152587891,0.4375600538232446,206001,0.0,0.0,True
+2024-01-02 00:00:00+00:00,0.8140000152587891,0.8280000305175781,0.8029599761962891,0.8119999694824219,0.43118783979082775,431646,0.0,0.0,True
+2024-01-03 00:00:00+00:00,0.8219999694824219,0.8240000152587891,0.8054399871826172,0.8130000305175782,0.4317188745884952,471123,0.0,0.0,True
+2024-01-04 00:00:00+00:00,0.825999984741211,0.8280000305175781,0.807300033569336,0.8180000305175782,0.4343739671609954,464983,0.0,0.0,True
+2024-01-05 00:00:00+00:00,0.8040000152587891,0.8200000000000001,0.8015299987792969,0.8200000000000001,0.4354359960484118,526588,0.0,0.0,True
+2024-01-08 00:00:00+00:00,0.8200000000000001,0.8280000305175781,0.8,0.8180000305175782,0.4343739671609954,456600,0.0,0.0,True
+2024-01-09 00:00:00+00:00,0.8200000000000001,0.8180000305175782,0.8095200347900391,0.8140000152587891,0.4322499093861627,293279,0.0,0.0,True
+2024-01-10 00:00:00+00:00,0.8059999847412109,0.825999984741211,0.7991999816894532,0.8159999847412109,0.43331193827357906,445023,0.0,0.0,True
+2024-01-11 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8019999694824219,0.8180000305175782,0.4343739671609954,515388,0.0,0.0,True
+2024-01-12 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.7959999847412109,0.8,0.42481562575841086,398162,0.0,0.0,True
+2024-01-15 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.796780014038086,0.8280000305175781,0.43968419301391454,266706,0.0,0.0,True
+2024-01-16 00:00:00+00:00,0.8159999847412109,0.8280000305175781,0.8,0.8,0.42481562575841086,143418,0.0,0.0,True
+2024-01-17 00:00:00+00:00,0.79,0.8159999847412109,0.79,0.8059999847412109,0.42800171242066004,195141,0.0,0.0,True
+2024-01-18 00:00:00+00:00,0.8019999694824219,0.8019999694824219,0.7859999847412109,0.7859999847412109,0.417381342130659,420425,0.0,0.0,True
+2024-01-19 00:00:00+00:00,0.8059999847412109,0.81,0.7859999847412109,0.7880000305175782,0.41844341172599403,236175,0.0,0.0,True
+2024-01-22 00:00:00+00:00,0.7859999847412109,0.8180000305175782,0.7859999847412109,0.7959999847412109,0.4226914865677409,1362614,0.0,0.0,True
+2024-01-23 00:00:00+00:00,0.794000015258789,0.8140000152587891,0.7925,0.7980000305175782,0.4237535968709945,460419,0.0,0.0,True
+2024-01-24 00:00:00+00:00,0.79,0.8119999694824219,0.79,0.7980000305175782,0.4237535968709945,703952,0.0,0.0,True
+2024-01-25 00:00:00+00:00,0.8,0.8,0.7959999847412109,0.8,0.42481562575841086,297574,0.0,0.0,True
+2024-01-26 00:00:00+00:00,0.8,0.8180000305175782,0.794000015258789,0.8080000305175782,0.429063782015995,799165,0.0,0.0,True
+2024-01-29 00:00:00+00:00,0.79,0.8040000152587891,0.79,0.7959999847412109,0.4226914865677409,232313,0.0,0.0,True
+2024-01-30 00:00:00+00:00,0.7919999694824219,0.8159999847412109,0.79,0.8159999847412109,0.43331193827357906,1122413,0.0,0.0,True
+2024-01-31 00:00:00+00:00,0.7959999847412109,0.8180000305175782,0.785,0.8009999847412109,0.4253466198481598,344085,0.0,0.0,True
+2024-02-01 00:00:00+00:00,0.78,0.8080000305175782,0.7640000152587891,0.794000015258789,0.42162949838824315,790015,0.0,0.0,True
+2024-02-02 00:00:00+00:00,0.78,0.7912300109863282,0.78,0.78,0.41419521476049137,319085,0.0,0.0,True
+2024-02-05 00:00:00+00:00,0.78,0.8080000305175782,0.7758799743652344,0.784000015258789,0.4163193132432427,474231,0.0,0.0,True
+2024-02-06 00:00:00+00:00,0.7859999847412109,0.8159999847412109,0.7859999847412109,0.7880000305175782,0.41844341172599403,376032,0.0,0.0,True
+2024-02-07 00:00:00+00:00,0.7819999694824219,0.8040000152587891,0.7780000305175782,0.78,0.41419521476049137,358141,0.0,0.0,True
+2024-02-08 00:00:00+00:00,0.78,0.7959999847412109,0.78,0.78,0.41419521476049137,542645,0.0,0.0,True
+2024-02-09 00:00:00+00:00,0.7819999694824219,0.8140000152587891,0.7758899688720703,0.8,0.42481562575841086,560763,0.0,0.0,True
+2024-02-12 00:00:00+00:00,0.81,0.81,0.774000015258789,0.789000015258789,0.4189744058157429,575070,0.0,0.0,True
+2024-02-13 00:00:00+00:00,0.7819999694824219,0.8,0.774000015258789,0.8,0.42481562575841086,1295300,0.0,0.0,True
+2024-02-14 00:00:00+00:00,0.7719999694824219,0.7980000305175782,0.7719999694824219,0.7719999694824219,0.4099470585029072,175461,0.0,0.0,True
+2024-02-15 00:00:00+00:00,0.7759999847412109,0.8,0.7733000183105468,0.774000015258789,0.4110091280982422,1384757,0.0,0.0,True
+2024-02-16 00:00:00+00:00,0.7719999694824219,0.8,0.7640000152587891,0.78,0.41419521476049137,923833,0.0,0.0,True
+2024-02-19 00:00:00+00:00,0.7780000305175782,0.78,0.76,0.774000015258789,0.4110091280982422,884713,0.0,0.0,True
+2024-02-20 00:00:00+00:00,0.7619999694824219,0.7980000305175782,0.7619999694824219,0.765,0.4062299370429906,2546348,0.0,0.0,True
+2024-02-21 00:00:00+00:00,0.77,0.7959999847412109,0.75,0.76,0.40357484447049036,1174282,0.0,0.0,True
+2024-02-22 00:00:00+00:00,0.755999984741211,0.7880000305175782,0.7518000030517579,0.7619999694824219,0.4046368326499882,676565,0.0,0.0,True
+2024-02-23 00:00:00+00:00,0.7959999847412109,0.7959999847412109,0.7551000213623047,0.77,0.40888502961549084,942755,0.0,0.0,True
+2024-02-26 00:00:00+00:00,0.76,0.7699800109863282,0.7588999938964844,0.7640000152587891,0.40569890224532307,829895,0.0,0.0,True
+2024-02-27 00:00:00+00:00,0.77,0.7815000152587891,0.7619999694824219,0.7640000152587891,0.40569890224532307,492752,0.0,0.0,True
+2024-02-28 00:00:00+00:00,0.7640000152587891,0.784000015258789,0.7616999816894532,0.77,0.40888502961549084,528793,0.0,0.0,True
+2024-02-29 00:00:00+00:00,0.774000015258789,0.7780000305175782,0.7653399658203125,0.77,0.40888502961549084,1531612,0.0,0.0,True
+2024-03-01 00:00:00+00:00,0.774000015258789,0.784000015258789,0.765,0.7680000305175781,0.40782300072807437,405782,0.0,0.0,True
+2024-03-04 00:00:00+00:00,0.7759999847412109,0.7859999847412109,0.7640000152587891,0.765999984741211,0.40676093113273953,437424,0.0,0.0,True
+2024-03-05 00:00:00+00:00,0.7619999694824219,0.784000015258789,0.7583799743652344,0.7619999694824219,0.4046368326499882,1071129,0.0,0.0,True
+2024-03-06 00:00:00+00:00,0.77,0.77,0.76,0.765,0.4062299370429906,251197,0.0,0.0,True
+2024-03-07 00:00:00+00:00,0.7540000152587891,0.7619999694824219,0.7440000152587891,0.7519999694824219,0.4068791958699721,500238,0.0142,0.0,True
+2024-03-08 00:00:00+00:00,0.75,0.7580000305175781,0.7405000305175782,0.7440000152587891,0.402550708786086,655481,0.0,0.0,True
+2024-03-11 00:00:00+00:00,0.7419999694824219,0.7480000305175781,0.7340000152587891,0.74,0.40038646524414295,1008216,0.0,0.0,True
+2024-03-12 00:00:00+00:00,0.735999984741211,0.7419999694824219,0.73,0.7319999694824219,0.39605793669011924,1744313,0.0,0.0,True
+2024-03-13 00:00:00+00:00,0.725999984741211,0.7407499694824219,0.7219999694824218,0.7219999694824218,0.3906473278352616,808877,0.0,0.0,True
+2024-03-14 00:00:00+00:00,0.7340000152587891,0.7419999694824219,0.7219999694824218,0.7219999694824218,0.3906473278352616,465688,0.0,0.0,True
+2024-03-15 00:00:00+00:00,0.73,0.7419999694824219,0.7219999694824218,0.73,0.39497585638928534,592615,0.0,0.0,True
+2024-03-18 00:00:00+00:00,0.73,0.7419999694824219,0.725,0.7340000152587891,0.3971400999312284,531026,0.0,0.0,True
+2024-03-19 00:00:00+00:00,0.725999984741211,0.7419999694824219,0.7219999694824218,0.7219999694824218,0.3906473278352616,1841045,0.0,0.0,True
+2024-03-20 00:00:00+00:00,0.7280000305175781,0.7319999694824219,0.7176799774169922,0.725999984741211,0.3928115713772047,1215106,0.0,0.0,True
+2024-03-21 00:00:00+00:00,0.73,0.73,0.7124500274658203,0.7219999694824218,0.3906473278352616,759793,0.0,0.0,True
+2024-03-22 00:00:00+00:00,0.7219999694824218,0.725999984741211,0.72,0.7240000152587891,0.39172949107637073,495430,0.0,0.0,True
+2024-03-25 00:00:00+00:00,0.72,0.73,0.715999984741211,0.715999984741211,0.38740096252234707,508710,0.0,0.0,True
+2024-03-26 00:00:00+00:00,0.72,0.7280000305175781,0.712699966430664,0.7180000305175781,0.3884830842933186,1086948,0.0,0.0,True
+2024-03-27 00:00:00+00:00,0.7140000152587891,0.7219999694824218,0.710999984741211,0.715999984741211,0.38740096252234707,483359,0.0,0.0,True
+2024-03-28 00:00:00+00:00,0.71,0.7207499694824219,0.71,0.72,0.38956520606429007,890687,0.0,0.0,True
+2024-04-02 00:00:00+01:00,0.72,0.7480799865722656,0.7101000213623047,0.7219999694824218,0.3906473278352616,1678575,0.0,0.0,True
+2024-04-03 00:00:00+01:00,0.7119999694824218,0.73,0.7119999694824218,0.7240000152587891,0.39172949107637073,595724,0.0,0.0,True
+2024-04-04 00:00:00+01:00,0.71,0.725999984741211,0.7183999633789062,0.7219999694824218,0.3906473278352616,501349,0.0,0.0,True
+2024-04-05 00:00:00+01:00,0.71,0.7180000305175781,0.7028800201416016,0.7119999694824218,0.3852366775102664,617060,0.0,0.0,True
+2024-04-08 00:00:00+01:00,0.71,0.7453700256347656,0.71,0.73,0.39497585638928534,1537605,0.0,0.0,True
+2024-04-09 00:00:00+01:00,0.735999984741211,0.745999984741211,0.7219999694824218,0.7319999694824219,0.39605793669011924,543134,0.0,0.0,True
+2024-04-10 00:00:00+01:00,0.74,0.7480000305175781,0.7280000305175781,0.74,0.40038646524414295,861534,0.0,0.0,True
+2024-04-11 00:00:00+01:00,0.74,0.75,0.7280000305175781,0.7440000152587891,0.402550708786086,395702,0.0,0.0,True
+2024-04-12 00:00:00+01:00,0.7440000152587891,0.7480000305175781,0.73552001953125,0.745999984741211,0.40363283055705756,593614,0.0,0.0,True
+2024-04-15 00:00:00+01:00,0.74,0.7487400054931641,0.729209976196289,0.745999984741211,0.40363283055705756,332308,0.0,0.0,True
+2024-04-16 00:00:00+01:00,0.745999984741211,0.75,0.725,0.7419999694824219,0.4014685870151145,446425,0.0,0.0,True
+2024-04-17 00:00:00+01:00,0.7380000305175781,0.745999984741211,0.7257599639892578,0.7440000152587891,0.402550708786086,178292,0.0,0.0,True
+2024-04-18 00:00:00+01:00,0.7419999694824219,0.7440000152587891,0.7280000305175781,0.7440000152587891,0.402550708786086,369460,0.0,0.0,True
+2024-04-19 00:00:00+01:00,0.74,0.75,0.7319999694824219,0.745999984741211,0.40363283055705756,566402,0.0,0.0,True
+2024-04-22 00:00:00+01:00,0.75,0.75,0.74,0.75,0.4057971155691382,982563,0.0,0.0,True
+2024-04-23 00:00:00+01:00,0.75,0.76,0.745999984741211,0.7519999694824219,0.4068791958699721,455421,0.0,0.0,True
+2024-04-24 00:00:00+01:00,0.7519999694824219,0.7580000305175781,0.7440000152587891,0.755999984741211,0.4090434808820528,504824,0.0,0.0,True
+2024-04-25 00:00:00+01:00,0.75,0.7580000305175781,0.75,0.755999984741211,0.4090434808820528,173851,0.0,0.0,True
+2024-04-26 00:00:00+01:00,0.76,0.76,0.7519999694824219,0.76,0.41120772442399584,207597,0.0,0.0,True
+2024-04-29 00:00:00+01:00,0.76,0.77,0.75,0.7619999694824219,0.4122898461949674,849290,0.0,0.0,True
+2024-04-30 00:00:00+01:00,0.77,0.77,0.755999984741211,0.7640000152587891,0.4133719679659389,1097303,0.0,0.0,True
+2024-05-01 00:00:00+01:00,0.7640000152587891,0.77,0.7640000152587891,0.7669999694824219,0.4149951506223961,486665,0.0,0.0,True
+2024-05-02 00:00:00+01:00,0.765999984741211,0.77,0.765999984741211,0.7680000305175781,0.41553625297801955,294856,0.0,0.0,True
+2024-05-03 00:00:00+01:00,0.765999984741211,0.7859999847412109,0.765999984741211,0.7719999694824219,0.41770045504982495,821121,0.0,0.0,True
+2024-05-07 00:00:00+01:00,0.79,0.8,0.7780000305175782,0.7780000305175782,0.42094686183287716,530439,0.0,0.0,True
+2024-05-08 00:00:00+01:00,0.8,0.8,0.7819999694824219,0.7980000305175782,0.43176812101273004,420060,0.0,0.0,True
+2024-05-09 00:00:00+01:00,0.7980000305175782,0.8059999847412109,0.7980000305175782,0.8,0.43285024278370154,430926,0.0,0.0,True
+2024-05-10 00:00:00+01:00,0.7980000305175782,0.8140000152587891,0.7980000305175782,0.8,0.43285024278370154,472290,0.0,0.0,True
+2024-05-13 00:00:00+01:00,0.8019999694824219,0.81,0.8,0.8019999694824219,0.43393236455467304,572493,0.0,0.0,True
+2024-05-14 00:00:00+01:00,0.8019999694824219,0.8059999847412109,0.8,0.8019999694824219,0.43393236455467304,609604,0.0,0.0,True
+2024-05-15 00:00:00+01:00,0.7980000305175782,0.8122599792480469,0.7980000305175782,0.8119999694824219,0.4393429734095307,377449,0.0,0.0,True
+2024-05-16 00:00:00+01:00,0.8040000152587891,0.8119999694824219,0.8,0.8040000152587891,0.4350144863256446,224390,0.0,0.0,True
+2024-05-17 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.7980000305175782,0.8040000152587891,0.4350144863256446,233913,0.0,0.0,True
+2024-05-20 00:00:00+01:00,0.81,0.81,0.8017500305175781,0.81,0.4382608516385592,552565,0.0,0.0,True
+2024-05-21 00:00:00+01:00,0.8059999847412109,0.81,0.8030000305175782,0.8059999847412109,0.4360966080966161,291583,0.0,0.0,True
+2024-05-22 00:00:00+01:00,0.8080000305175782,0.81,0.8066000366210938,0.8080000305175782,0.43717877133772526,523061,0.0,0.0,True
+2024-05-23 00:00:00+01:00,0.81,0.8140000152587891,0.8,0.8080000305175782,0.43717877133772526,296478,0.0,0.0,True
+2024-05-24 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.8019999694824219,0.81,0.4382608516385592,315634,0.0,0.0,True
+2024-05-28 00:00:00+01:00,0.8119999694824219,0.8200000000000001,0.8040000152587891,0.8080000305175782,0.43717877133772526,737884,0.0,0.0,True
+2024-05-29 00:00:00+01:00,0.81,0.8140000152587891,0.8040000152587891,0.81,0.4382608516385592,104303,0.0,0.0,True
+2024-05-30 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.8059999847412109,0.8059999847412109,0.4360966080966161,234363,0.0,0.0,True
+2024-05-31 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8040000152587891,0.8180000305175782,0.44258938019258287,280486,0.0,0.0,True
+2024-06-03 00:00:00+01:00,0.81,0.8140000152587891,0.8052999877929687,0.8119999694824219,0.4393429734095307,120873,0.0,0.0,True
+2024-06-04 00:00:00+01:00,0.8140000152587891,0.8200000000000001,0.81,0.8150000000000001,0.4409661975361256,220419,0.0,0.0,True
+2024-06-05 00:00:00+01:00,0.81,0.8184400177001954,0.8078199768066406,0.8140000152587891,0.44042513665063987,151675,0.0,0.0,True
+2024-06-06 00:00:00+01:00,0.8159999847412109,0.8180000305175782,0.8076000213623047,0.81,0.4382608516385592,560061,0.0,0.0,True
+2024-06-07 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8040000152587891,0.8140000152587891,0.44042513665063987,251838,0.0,0.0,True
+2024-06-10 00:00:00+01:00,0.8040000152587891,0.8198600006103516,0.8040000152587891,0.8040000152587891,0.4350144863256446,122562,0.0,0.0,True
+2024-06-11 00:00:00+01:00,0.8059999847412109,0.81875,0.8050199890136719,0.8180000305175782,0.44258938019258287,487588,0.0,0.0,True
+2024-06-12 00:00:00+01:00,0.8219999694824219,0.8219999694824219,0.8080000305175782,0.8219999694824219,0.4447535822643883,171238,0.0,0.0,True
+2024-06-13 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8075,0.8180000305175782,0.44258938019258287,867927,0.0,0.0,True
+2024-06-14 00:00:00+01:00,0.8140000152587891,0.8219999694824219,0.8112000274658203,0.8140000152587891,0.44042513665063987,206031,0.0,0.0,True
+2024-06-17 00:00:00+01:00,0.8153299713134766,0.8200000000000001,0.8059999847412109,0.8130000305175782,0.4398840757651541,382699,0.0,0.0,True
+2024-06-18 00:00:00+01:00,0.8240000152587891,0.8300000000000001,0.81,0.825999984741211,0.446917867276469,976678,0.0,0.0,True
+2024-06-19 00:00:00+01:00,0.8240000152587891,0.8340000152587891,0.8180000305175782,0.8240000152587891,0.4458357455054975,499255,0.0,0.0,True
+2024-06-20 00:00:00+01:00,0.8300000000000001,0.8338200378417969,0.7998200225830079,0.8240000152587891,0.4458357455054975,1690300,0.0,0.0,True
+2024-06-21 00:00:00+01:00,0.8300000000000001,0.8340000152587891,0.8159999847412109,0.8300000000000001,0.449082110818412,372181,0.0,0.0,True
+2024-06-24 00:00:00+01:00,0.8280000305175781,0.8319999694824219,0.8140000152587891,0.8140000152587891,0.44042513665063987,428865,0.0,0.0,True
+2024-06-25 00:00:00+01:00,0.8159999847412109,0.8340000152587891,0.81447998046875,0.8240000152587891,0.4458357455054975,459495,0.0,0.0,True
+2024-06-26 00:00:00+01:00,0.8159999847412109,0.8300000000000001,0.8159999847412109,0.8280000305175781,0.44800003051757814,301883,0.0,0.0,True
+2024-06-27 00:00:00+01:00,0.8180000305175782,0.8300000000000001,0.8,0.8,0.43285024278370154,525186,0.0,0.0,True
+2024-06-28 00:00:00+01:00,0.8140000152587891,0.825999984741211,0.8,0.8,0.43285024278370154,359577,0.0,0.0,True
+2024-07-01 00:00:00+01:00,0.8200000000000001,0.8200000000000001,0.8019999694824219,0.8180000305175782,0.44258938019258287,593052,0.0,0.0,True
+2024-07-02 00:00:00+01:00,0.8280000305175781,0.8280000305175781,0.8041500091552735,0.8280000305175781,0.44800003051757814,408381,0.0,0.0,True
+2024-07-03 00:00:00+01:00,0.54,0.54,0.43,0.455,0.455,1920952,0.38,0.0,False
+2024-07-04 00:00:00+01:00,0.45599998474121095,0.4690000152587891,0.4479999923706055,0.46,0.46,563887,0.0,0.0,False
+2024-07-05 00:00:00+01:00,0.46099998474121096,0.46099998474121096,0.4479999923706055,0.45099998474121095,0.45099998474121095,919893,0.0,0.0,False
+2024-07-08 00:00:00+01:00,0.45,0.4690000152587891,0.45,0.46,0.46,653316,0.0,0.0,False
+2024-07-09 00:00:00+01:00,0.45799999237060546,0.47000000000000003,0.45099998474121095,0.4520000076293945,0.4520000076293945,482688,0.0,0.0,False
+2024-07-10 00:00:00+01:00,0.4540000152587891,0.4570000076293945,0.4429899978637695,0.4520000076293945,0.4520000076293945,569679,0.0,0.0,False
+2024-07-11 00:00:00+01:00,0.4520000076293945,0.4640000152587891,0.4429999923706055,0.4570000076293945,0.4570000076293945,2067193,0.0,0.0,False
+2024-07-12 00:00:00+01:00,0.44599998474121094,0.46,0.445,0.4540000152587891,0.4540000152587891,3505991,0.0,0.0,False
+2024-07-15 00:00:00+01:00,0.455,0.47000000000000003,0.4479999923706055,0.455,0.455,1256768,0.0,0.0,False
+2024-07-16 00:00:00+01:00,0.45099998474121095,0.4690000152587891,0.4479999923706055,0.45099998474121095,0.45099998474121095,689294,0.0,0.0,False
+2024-07-17 00:00:00+01:00,0.45,0.4520100021362305,0.44599998474121094,0.4490000152587891,0.4490000152587891,947544,0.0,0.0,False
+2024-07-18 00:00:00+01:00,0.4490000152587891,0.46,0.44,0.45,0.45,345305,0.0,0.0,False
+2024-07-19 00:00:00+01:00,0.4490000152587891,0.461619987487793,0.43900001525878907,0.4520000076293945,0.4520000076293945,756389,0.0,0.0,False
+2024-07-22 00:00:00+01:00,0.4540000152587891,0.465,0.44,0.45,0.45,871998,0.0,0.0,False
+2024-07-23 00:00:00+01:00,0.45299999237060545,0.46487998962402344,0.45,0.4520000076293945,0.4520000076293945,4002677,0.0,0.0,False
+2024-07-24 00:00:00+01:00,0.44200000762939456,0.465,0.44200000762939456,0.45599998474121095,0.45599998474121095,964925,0.0,0.0,False
+2024-07-25 00:00:00+01:00,0.4540000152587891,0.465,0.4479999923706055,0.4479999923706055,0.4479999923706055,9239037,0.0,0.0,False
+2024-07-26 00:00:00+01:00,0.46,0.465,0.4429999923706055,0.4620000076293945,0.4620000076293945,496693,0.0,0.0,False
+2024-07-29 00:00:00+01:00,0.44599998474121094,0.465,0.44599998474121094,0.45299999237060545,0.45299999237060545,813044,0.0,0.0,False
+2024-07-30 00:00:00+01:00,0.46599998474121096,0.46599998474121096,0.44200000762939456,0.45,0.45,520456,0.0,0.0,False
+2024-07-31 00:00:00+01:00,0.4429999923706055,0.465,0.43900001525878907,0.45,0.45,719511,0.0,0.0,False
+2024-08-01 00:00:00+01:00,0.44599998474121094,0.46599998474121096,0.44599998474121094,0.4490000152587891,0.4490000152587891,1055090,0.0,0.0,False
+2024-08-02 00:00:00+01:00,0.44599998474121094,0.4590000152587891,0.43700000762939456,0.44,0.44,343709,0.0,0.0,False
+2024-08-05 00:00:00+01:00,0.43599998474121093,0.4475,0.42,0.42,0.42,1717575,0.0,0.0,False
+2024-08-06 00:00:00+01:00,0.4229999923706055,0.43290000915527344,0.42,0.4259999847412109,0.4259999847412109,681974,0.0,0.0,False
+2024-08-07 00:00:00+01:00,0.43099998474121093,0.43696998596191405,0.42200000762939455,0.425,0.425,312031,0.0,0.0,False
+2024-08-08 00:00:00+01:00,0.4259999847412109,0.435,0.425,0.43,0.43,682555,0.0,0.0,False
+2024-08-09 00:00:00+01:00,0.42700000762939455,0.44,0.42700000762939455,0.42700000762939455,0.42700000762939455,465566,0.0,0.0,False
+2024-08-12 00:00:00+01:00,0.4279999923706055,0.46,0.42700000762939455,0.445,0.445,438896,0.0,0.0,False
+2024-08-13 00:00:00+01:00,0.445,0.45599998474121095,0.44113998413085936,0.44400001525878907,0.44400001525878907,284482,0.0,0.0,False
+2024-08-14 00:00:00+01:00,0.44400001525878907,0.44599998474121094,0.4379999923706055,0.4379999923706055,0.4379999923706055,209582,0.0,0.0,False
+2024-08-15 00:00:00+01:00,0.43900001525878907,0.45099998474121095,0.43200000762939456,0.43599998474121093,0.43599998474121093,850095,0.0,0.0,False
+2024-08-16 00:00:00+01:00,0.43099998474121093,0.4570000076293945,0.43099998474121093,0.43700000762939456,0.43700000762939456,399189,0.0,0.0,False
+2024-08-19 00:00:00+01:00,0.43700000762939456,0.45099998474121095,0.43481998443603515,0.44,0.44,443196,0.0,0.0,False
+2024-08-20 00:00:00+01:00,0.43900001525878907,0.44148998260498046,0.4279999923706055,0.43900001525878907,0.43900001525878907,228909,0.0,0.0,False
+2024-08-21 00:00:00+01:00,0.44,0.45,0.43316001892089845,0.44,0.44,183830,0.0,0.0,False
+2024-08-22 00:00:00+01:00,0.43099998474121093,0.43900001525878907,0.42794998168945314,0.43509998321533205,0.43509998321533205,275741,0.0,0.0,False

tests/data/ADIG-L-1d-bad-div.csv

@@ -0,0 +1,666 @@
+Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-01-04 00:00:00+00:00,1.02,1.02,1.0,1.0025,0.996270751953125,688791,0.0,0.0
+2022-01-05 00:00:00+00:00,1.0050000000000001,1.03,0.9880000305175781,1.0150000000000001,1.0086930084228516,574510,0.0,0.0
+2022-01-06 00:00:00+00:00,1.0150000000000001,1.0260600280761718,1.0125499725341798,1.025,1.0186309814453125,302750,0.0,0.0
+2022-01-07 00:00:00+00:00,1.025,1.03,1.0150000000000001,1.0225,1.016146469116211,184689,0.0,0.0
+2022-01-10 00:00:00+00:00,1.035,1.0387400054931641,1.02,1.03,1.023599853515625,393887,0.0,0.0
+2022-01-11 00:00:00+00:00,1.03,1.035,1.025,1.025,1.0186309814453125,312267,0.0,0.0
+2022-01-12 00:00:00+00:00,1.02,1.0349600219726562,1.02,1.02,1.0136619567871095,333655,0.0,0.0
+2022-01-13 00:00:00+00:00,1.035,1.035,1.0150000000000001,1.0150000000000001,1.0086930084228516,693154,0.0,0.0
+2022-01-14 00:00:00+00:00,1.0150000000000001,1.03,1.0150000000000001,1.025,1.0186309814453125,445210,0.0,0.0
+2022-01-17 00:00:00+00:00,1.03,1.03,1.01,1.0225,1.016146469116211,244429,0.0,0.0
+2022-01-18 00:00:00+00:00,1.0150000000000001,1.04,1.0150000000000001,1.03,1.023599853515625,303057,0.0,0.0
+2022-01-19 00:00:00+00:00,1.03,1.03,1.01,1.01,1.0037240600585937,540297,0.0,0.0
+2022-01-20 00:00:00+00:00,1.03,1.03,1.02,1.02,1.0136619567871095,503597,0.0,0.0
+2022-01-21 00:00:00+00:00,1.02,1.03,1.0150000000000001,1.0150000000000001,1.0086930084228516,503201,0.0,0.0
+2022-01-24 00:00:00+00:00,1.03,1.03,1.0050000000000001,1.0050000000000001,0.9987551879882812,621856,0.0,0.0
+2022-01-25 00:00:00+00:00,1.0150000000000001,1.03,1.01,1.01,1.0037240600585937,221580,0.0,0.0
+2022-01-26 00:00:00+00:00,1.0150000000000001,1.035,1.01,1.01,1.0037240600585937,337026,0.0,0.0
+2022-01-27 00:00:00+00:00,1.0050000000000001,1.035,1.0050000000000001,1.0275,1.021115264892578,163407,0.0,0.0
+2022-01-28 00:00:00+00:00,1.02,1.0336000061035155,1.01,1.01,1.0037240600585937,216813,0.0,0.0
+2022-01-31 00:00:00+00:00,1.025,1.035,1.01,1.025,1.0186309814453125,258610,0.0,0.0
+2022-02-01 00:00:00+00:00,1.02,1.0338700103759766,1.0150000000000001,1.025,1.0186309814453125,174860,0.0,0.0
+2022-02-02 00:00:00+00:00,1.02,1.035,1.02,1.035,1.0285687255859375,168097,0.0,0.0
+2022-02-03 00:00:00+00:00,1.02,1.035,1.01,1.03,1.023599853515625,121514,0.0,0.0
+2022-02-04 00:00:00+00:00,1.035,1.04,1.0150000000000001,1.025,1.0186309814453125,334977,0.0,0.0
+2022-02-07 00:00:00+00:00,1.025,1.04,1.0150000000000001,1.0150000000000001,1.0086930084228516,219011,0.0,0.0
+2022-02-08 00:00:00+00:00,1.02,1.035,1.0150000000000001,1.02,1.0136619567871095,245744,0.0,0.0
+2022-02-09 00:00:00+00:00,1.02,1.045,1.0150000000000001,1.02,1.0136619567871095,510130,0.0,0.0
+2022-02-10 00:00:00+00:00,1.02,1.04,1.0150000000000001,1.035,1.0285687255859375,155236,0.0,0.0
+2022-02-11 00:00:00+00:00,1.04,1.04,1.0150000000000001,1.0150000000000001,1.0086930084228516,269938,0.0,0.0
+2022-02-14 00:00:00+00:00,1.01,1.02,1.0,1.0050000000000001,0.9987551879882812,502611,0.0,0.0
+2022-02-15 00:00:00+00:00,1.01,1.024010009765625,1.0069000244140625,1.0175,1.0111775970458985,254211,0.0,0.0
+2022-02-16 00:00:00+00:00,1.0050000000000001,1.025,1.0050000000000001,1.0175,1.0111775970458985,205546,0.0,0.0
+2022-02-17 00:00:00+00:00,1.0050000000000001,1.03,1.0050000000000001,1.0175,1.0111775970458985,351438,0.0,0.0
+2022-02-18 00:00:00+00:00,1.025,1.035,1.01,1.025,1.0186309814453125,431839,0.0,0.0
+2022-02-21 00:00:00+00:00,1.01,1.02875,1.0050000000000001,1.0050000000000001,0.9987551879882812,223721,0.0,0.0
+2022-02-22 00:00:00+00:00,1.0,1.0226399993896484,1.0,1.01,1.0037240600585937,263954,0.0,0.0
+2022-02-23 00:00:00+00:00,1.01,1.03,1.0,1.0080000305175782,1.001736602783203,209339,0.0,0.0
+2022-02-24 00:00:00+00:00,0.9980000305175781,1.01,0.985999984741211,0.9980000305175781,0.9917987060546876,290528,0.0,0.0
+2022-02-25 00:00:00+00:00,0.995999984741211,1.02,0.9944200134277345,1.02,1.0136619567871095,266910,0.0,0.0
+2022-02-28 00:00:00+00:00,1.0095999908447266,1.0150000000000001,0.9922799682617188,1.0030000305175781,0.996767578125,123233,0.0,0.0
+2022-03-01 00:00:00+00:00,0.9919999694824219,1.017320022583008,0.9914700317382813,1.01,1.0037240600585937,93584,0.0,0.0
+2022-03-02 00:00:00+00:00,0.9919999694824219,1.02,0.99,1.02,1.0136619567871095,206801,0.0,0.0
+2022-03-03 00:00:00+00:00,0.9980000305175781,1.0050000000000001,0.985999984741211,0.9944999694824219,0.9884561157226562,241550,0.014,0.0
+2022-03-04 00:00:00+00:00,0.9840000152587891,1.0,0.98,0.98,0.974044189453125,274851,0.0,0.0
+2022-03-07 00:00:00+00:00,0.98,0.9940000152587891,0.965999984741211,0.9940000152587891,0.987959213256836,298583,0.0,0.0
+2022-03-08 00:00:00+00:00,0.98,0.9980000305175781,0.965999984741211,0.9840000152587891,0.9780199432373047,324905,0.0,0.0
+2022-03-09 00:00:00+00:00,1.0,1.0,0.9740000152587891,0.9930000305175781,0.9869652557373048,237428,0.0,0.0
+2022-03-10 00:00:00+00:00,1.0,1.0,0.9825,1.0,0.9939226531982422,450257,0.0,0.0
+2022-03-11 00:00:00+00:00,1.02,1.02,0.9963600158691407,1.0075,1.001377182006836,394282,0.0,0.0
+2022-03-14 00:00:00+00:00,1.0,1.0215899658203125,0.995,1.0069999694824219,1.0008801269531251,391252,0.0,0.0
+2022-03-15 00:00:00+00:00,0.985999984741211,1.0150000000000001,0.9844000244140625,0.9969999694824219,0.9909409332275391,251123,0.0,0.0
+2022-03-16 00:00:00+00:00,0.99,1.0150000000000001,0.9880000305175781,0.995999984741211,0.9899469757080078,205994,0.0,0.0
+2022-03-17 00:00:00+00:00,0.9940000152587891,1.0150000000000001,0.985999984741211,1.0030000305175781,0.996904525756836,217928,0.0,0.0
+2022-03-18 00:00:00+00:00,0.9940000152587891,1.0150000000000001,0.985999984741211,1.01,1.003861846923828,542421,0.0,0.0
+2022-03-21 00:00:00+00:00,1.0150000000000001,1.02,0.9840000152587891,1.0075,1.001377182006836,677397,0.0,0.0
+2022-03-22 00:00:00+00:00,1.0150000000000001,1.02,0.9994999694824219,1.01,1.003861846923828,269370,0.0,0.0
+2022-03-23 00:00:00+00:00,1.0,1.0131500244140625,0.9940000152587891,1.01,1.003861846923828,257172,0.0,0.0
+2022-03-24 00:00:00+00:00,1.0050000000000001,1.0150000000000001,0.995999984741211,1.005500030517578,0.9993892669677734,526075,0.0,0.0
+2022-03-25 00:00:00+00:00,0.99,1.01,0.9861900329589844,1.0,0.9939226531982422,210872,0.0,0.0
+2022-03-28 00:00:00+01:00,0.9819999694824219,1.01,0.9819999694824219,1.0,0.9939226531982422,263474,0.0,0.0
+2022-03-29 00:00:00+01:00,0.9819999694824219,1.01,0.9819999694824219,1.0030000305175781,0.996904525756836,384070,0.0,0.0
+2022-03-30 00:00:00+01:00,1.0,1.0050000000000001,0.9894999694824219,1.0025,0.9964075469970703,364410,0.0,0.0
+2022-03-31 00:00:00+01:00,1.0,1.02,0.9931999969482422,1.0150000000000001,1.0088314819335937,939136,0.0,0.0
+2022-04-01 00:00:00+01:00,1.0150000000000001,1.025,0.9980000305175781,0.9980000305175781,0.9919349670410157,1076825,0.0,0.0
+2022-04-04 00:00:00+01:00,1.0,1.025,0.9968000030517579,1.01,1.003861846923828,637179,0.0,0.0
+2022-04-05 00:00:00+01:00,1.03,1.03,0.995999984741211,1.0075,1.001377182006836,418344,0.0,0.0
+2022-04-06 00:00:00+01:00,1.0050000000000001,1.02375,0.9940000152587891,1.0050000000000001,0.9988922882080078,431535,0.0,0.0
+2022-04-07 00:00:00+01:00,1.01,1.0187999725341796,0.9933399963378906,1.0,0.9939226531982422,338675,0.0,0.0
+2022-04-08 00:00:00+01:00,1.01,1.0274400329589843,1.01,1.0150000000000001,1.0088314819335937,507439,0.0,0.0
+2022-04-11 00:00:00+01:00,1.02,1.02,1.0,1.0050000000000001,0.9988922882080078,666408,0.0,0.0
+2022-04-12 00:00:00+01:00,1.02,1.022979965209961,1.0,1.0050000000000001,0.9988922882080078,713644,0.0,0.0
+2022-04-13 00:00:00+01:00,1.01,1.02,1.0050000000000001,1.01,1.003861846923828,1763693,0.0,0.0
+2022-04-14 00:00:00+01:00,1.02,1.025,1.01,1.0175,1.011316375732422,1485480,0.0,0.0
+2022-04-19 00:00:00+01:00,1.0150000000000001,1.03,1.0050000000000001,1.02,1.0138011169433594,1318288,0.0,0.0
+2022-04-20 00:00:00+01:00,1.025,1.025,1.018499984741211,1.0175,1.011316375732422,1052033,0.0,0.0
+2022-04-21 00:00:00+01:00,1.0150000000000001,1.0276000213623047,1.01,1.0150000000000001,1.0088314819335937,886904,0.0,0.0
+2022-04-22 00:00:00+01:00,1.0150000000000001,1.025,1.01,1.0150000000000001,1.0088314819335937,572432,0.0,0.0
+2022-04-25 00:00:00+01:00,1.0050000000000001,1.02,0.9940000152587891,1.0050000000000001,0.9988922882080078,549296,0.0,0.0
+2022-04-26 00:00:00+01:00,1.02,1.025,1.01,1.02,1.0138011169433594,480986,0.0,0.0
+2022-04-27 00:00:00+01:00,1.014499969482422,1.023300018310547,1.0137000274658203,1.02,1.0138011169433594,278543,0.0,0.0
+2022-04-28 00:00:00+01:00,1.0050000000000001,1.025,1.0,1.01,1.003861846923828,1015555,0.0,0.0
+2022-04-29 00:00:00+01:00,1.0050000000000001,1.02,1.0050000000000001,1.0150000000000001,1.0088314819335937,222329,0.0,0.0
+2022-05-03 00:00:00+01:00,1.02,1.02,0.9940000152587891,1.0050000000000001,0.9988922882080078,269530,0.0,0.0
+2022-05-04 00:00:00+01:00,1.0,1.00625,0.9980000305175781,1.0050000000000001,0.9988922882080078,698396,0.0,0.0
+2022-05-05 00:00:00+01:00,1.01,1.02,1.0016000366210938,1.0030000305175781,0.996904525756836,492217,0.0,0.0
+2022-05-06 00:00:00+01:00,1.01,1.0137999725341797,0.995999984741211,1.0,0.9939226531982422,605508,0.0,0.0
+2022-05-09 00:00:00+01:00,0.9980000305175781,1.0150000000000001,0.995999984741211,1.0005000305175782,0.9944196319580079,1161624,0.0,0.0
+2022-05-10 00:00:00+01:00,1.0,1.007760009765625,0.99,0.9980000305175781,0.9919349670410157,495152,0.0,0.0
+2022-05-11 00:00:00+01:00,1.0,1.01,0.9919999694824219,0.9919999694824219,0.9859713745117188,438247,0.0,0.0
+2022-05-12 00:00:00+01:00,0.9840000152587891,0.995999984741211,0.98,0.99,0.9839834594726563,342851,0.0,0.0
+2022-05-13 00:00:00+01:00,0.995999984741211,1.0021199798583984,0.9940000152587891,0.9990000152587891,0.9929289245605469,886845,0.0,0.0
+2022-05-16 00:00:00+01:00,0.9919999694824219,1.0050000000000001,0.99,0.995999984741211,0.9899469757080078,472847,0.0,0.0
+2022-05-17 00:00:00+01:00,0.99,1.01,0.988820037841797,1.0040000152587891,0.9978984832763672,404261,0.0,0.0
+2022-05-18 00:00:00+01:00,1.0050000000000001,1.0071499633789063,0.9919999694824219,1.0,0.9939226531982422,524412,0.0,0.0
+2022-05-19 00:00:00+01:00,0.9880000305175781,1.0,0.9880000305175781,0.995,0.9889530181884766,204691,0.0,0.0
+2022-05-20 00:00:00+01:00,1.001999969482422,1.0150000000000001,0.995999984741211,1.006500015258789,1.0003833770751953,333654,0.0,0.0
+2022-05-23 00:00:00+01:00,1.0,1.02,0.9955999755859375,1.01,1.003861846923828,574137,0.0,0.0
+2022-05-24 00:00:00+01:00,1.01,1.02,0.989800033569336,0.9975,0.9914378356933594,277441,0.0,0.0
+2022-05-25 00:00:00+01:00,1.02,1.02,0.9880000305175781,0.9880000305175781,0.9819957733154298,197291,0.0,0.0
+2022-05-26 00:00:00+01:00,1.01,1.01,0.9880000305175781,1.01,1.003861846923828,294806,0.0,0.0
+2022-05-27 00:00:00+01:00,0.9919999694824219,1.02,0.9880000305175781,1.008499984741211,1.0023709869384765,406794,0.0,0.0
+2022-05-30 00:00:00+01:00,0.9980000305175781,1.02,0.9919999694824219,0.9919999694824219,0.9859713745117188,408598,0.0,0.0
+2022-05-31 00:00:00+01:00,1.02,1.02,0.9940000152587891,0.995999984741211,0.9899469757080078,197162,0.0,0.0
+2022-06-01 00:00:00+01:00,1.0003900146484375,1.025,0.9937999725341797,1.0094999694824218,1.0033647918701172,316069,0.0,0.0
+2022-06-06 00:00:00+01:00,1.0150000000000001,1.02,0.9880000305175781,1.01,1.003861846923828,202637,0.0,0.0
+2022-06-07 00:00:00+01:00,1.0050000000000001,1.0150000000000001,0.995999984741211,1.0050000000000001,0.9988922882080078,137343,0.0,0.0
+2022-06-08 00:00:00+01:00,1.0050000000000001,1.02,0.995999984741211,1.0125,1.006346664428711,393886,0.0,0.0
+2022-06-09 00:00:00+01:00,1.01,1.0150000000000001,0.99,1.0025,0.9964075469970703,276763,0.0,0.0
+2022-06-10 00:00:00+01:00,1.0059999847412109,1.01,0.9915000152587891,1.0025,0.9964075469970703,248266,0.0,0.0
+2022-06-13 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9980000305175781,0.9919349670410157,341223,0.0,0.0
+2022-06-14 00:00:00+01:00,1.0150000000000001,1.0150000000000001,0.9880000305175781,1.0050000000000001,0.9988922882080078,3582584,0.0,0.0
+2022-06-15 00:00:00+01:00,1.0150000000000001,1.0150000000000001,0.9919999694824219,1.01,1.003861846923828,550051,0.0,0.0
+2022-06-16 00:00:00+01:00,0.9980000305175781,1.01,0.99,0.9975,0.9915753173828126,434295,0.014,0.0
+2022-06-17 00:00:00+01:00,0.9880000305175781,1.0086900329589843,0.98,1.0,0.9940605163574219,217757,0.0,0.0
+2022-06-20 00:00:00+01:00,1.0,1.01,0.98,0.99,0.9841197967529297,279723,0.0,0.0
+2022-06-21 00:00:00+01:00,0.9919999694824219,1.01,0.982770004272461,0.9840000152587891,0.9781555938720703,172057,0.0,0.0
+2022-06-22 00:00:00+01:00,0.98,1.0,0.9780000305175781,0.985999984741211,0.9801437377929688,496310,0.0,0.0
+2022-06-23 00:00:00+01:00,0.9780000305175781,0.99,0.9780000305175781,0.9819999694824219,0.9761673736572266,199602,0.0,0.0
+2022-06-24 00:00:00+01:00,0.985999984741211,0.9980000305175781,0.9780000305175781,0.99,0.9841197967529297,746247,0.0,0.0
+2022-06-27 00:00:00+01:00,0.9840000152587891,1.0,0.9819999694824219,0.985,0.9791497039794922,267320,0.0,0.0
+2022-06-28 00:00:00+01:00,0.9819999694824219,1.0,0.9784999847412109,0.9940000152587891,0.9880961608886719,160986,0.0,0.0
+2022-06-29 00:00:00+01:00,0.9880000305175781,0.9980000305175781,0.975999984741211,0.9880000305175781,0.9821318054199218,191521,0.0,0.0
+2022-06-30 00:00:00+01:00,0.97,0.99,0.97,0.97,0.9642387390136719,248579,0.0,0.0
+2022-07-01 00:00:00+01:00,0.97,0.9880000305175781,0.9680000305175781,0.9769999694824218,0.9711972045898438,255890,0.0,0.0
+2022-07-04 00:00:00+01:00,0.97,0.99,0.961999969482422,0.975999984741211,0.9702030181884765,235856,0.0,0.0
+2022-07-05 00:00:00+01:00,0.965999984741211,0.9880000305175781,0.961999969482422,0.970999984741211,0.9652327728271485,55765,0.0,0.0
+2022-07-06 00:00:00+01:00,0.965999984741211,0.9819999694824219,0.96,0.96,0.9542980957031251,298602,0.0,0.0
+2022-07-07 00:00:00+01:00,0.98,0.9880000305175781,0.9611900329589844,0.9719999694824218,0.966226806640625,289831,0.0,0.0
+2022-07-08 00:00:00+01:00,0.96,0.9880000305175781,0.96,0.961999969482422,0.9562862396240235,139232,0.0,0.0
+2022-07-11 00:00:00+01:00,0.97,0.9880000305175781,0.961999969482422,0.9780000305175781,0.9721911621093751,622083,0.0,0.0
+2022-07-12 00:00:00+01:00,0.961999969482422,0.985999984741211,0.96,0.96,0.9542980957031251,121277,0.0,0.0
+2022-07-13 00:00:00+01:00,0.96,0.9780000305175781,0.9519999694824219,0.955999984741211,0.9503218841552734,172913,0.0,0.0
+2022-07-14 00:00:00+01:00,0.955999984741211,0.975999984741211,0.9521900177001953,0.965,0.9592683410644531,229708,0.0,0.0
+2022-07-15 00:00:00+01:00,0.965999984741211,0.98,0.9500000000000001,0.97,0.9642387390136719,712578,0.0,0.0
+2022-07-18 00:00:00+01:00,0.96,0.9719999694824218,0.9500000000000001,0.9500000000000001,0.9443573760986328,499037,0.0,0.0
+2022-07-19 00:00:00+01:00,0.96,0.9678399658203125,0.9500000000000001,0.9569999694824219,0.95131591796875,204836,0.0,0.0
+2022-07-20 00:00:00+01:00,0.9640000152587891,0.98,0.9610500335693359,0.965999984741211,0.960262451171875,397977,0.0,0.0
+2022-07-21 00:00:00+01:00,0.97,0.9740000152587891,0.9640000152587891,0.9640000152587891,0.9582743072509766,155181,0.0,0.0
+2022-07-22 00:00:00+01:00,0.9640000152587891,0.9819999694824219,0.9640000152587891,0.9780000305175781,0.9721911621093751,190410,0.0,0.0
+2022-07-25 00:00:00+01:00,0.9640000152587891,0.98,0.9640000152587891,0.9719999694824218,0.966226806640625,210323,0.0,0.0
+2022-07-26 00:00:00+01:00,0.9540000152587891,0.98,0.9519999694824219,0.975999984741211,0.9702030181884765,389720,0.0,0.0
+2022-07-27 00:00:00+01:00,0.9719999694824218,0.98,0.9580000305175781,0.965999984741211,0.960262451171875,350909,0.0,0.0
+2022-07-28 00:00:00+01:00,0.9680000305175781,0.9819999694824219,0.9625900268554688,0.965999984741211,0.960262451171875,481627,0.0,0.0
+2022-07-29 00:00:00+01:00,0.98,0.98,0.96,0.961999969482422,0.9562862396240235,567967,0.0,0.0
+2022-08-01 00:00:00+01:00,0.965999984741211,0.985999984741211,0.96,0.975999984741211,0.9702030181884765,300413,0.0,0.0
+2022-08-02 00:00:00+01:00,0.98,0.9819999694824219,0.9719999694824218,0.9790000152587891,0.9731852722167968,243968,0.0,0.0
+2022-08-03 00:00:00+01:00,0.961999969482422,0.9880000305175781,0.961999969482422,0.97,0.9642387390136719,331682,0.0,0.0
+2022-08-04 00:00:00+01:00,0.9880000305175781,0.9880000305175781,0.9680000305175781,0.985999984741211,0.9801437377929688,218462,0.0,0.0
+2022-08-05 00:00:00+01:00,0.98,0.9880000305175781,0.9701000213623047,0.985999984741211,0.9801437377929688,199593,0.0,0.0
+2022-08-08 00:00:00+01:00,0.9719999694824218,0.9919999694824219,0.97,0.9719999694824218,0.966226806640625,199786,0.0,0.0
+2022-08-09 00:00:00+01:00,0.9719999694824218,0.9980000305175781,0.9719999694824218,0.9880000305175781,0.9821318054199218,337063,0.0,0.0
+2022-08-10 00:00:00+01:00,0.99,0.995999984741211,0.9775,0.9869999694824219,0.9811377716064453,261608,0.0,0.0
+2022-08-11 00:00:00+01:00,0.9980000305175781,1.0,0.98,1.0,0.9940605163574219,282071,0.0,0.0
+2022-08-12 00:00:00+01:00,0.985999984741211,1.0050000000000001,0.9848600006103516,0.99,0.9841197967529297,235615,0.0,0.0
+2022-08-15 00:00:00+01:00,1.0,1.0050000000000001,0.9780000305175781,0.995999984741211,0.9900843048095703,224444,0.0,0.0
+2022-08-16 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9819999694824219,0.9761673736572266,378581,0.0,0.0
+2022-08-17 00:00:00+01:00,0.9819999694824219,1.0050000000000001,0.9819999694824219,0.9925,0.9866050720214844,281246,0.0,0.0
+2022-08-18 00:00:00+01:00,0.9840000152587891,1.01,0.9780000305175781,1.01,1.0040012359619142,300436,0.0,0.0
+2022-08-19 00:00:00+01:00,0.99,1.0,0.9780000305175781,0.9980000305175781,0.9920723724365235,297435,0.0,0.0
+2022-08-22 00:00:00+01:00,0.975999984741211,0.995999984741211,0.975999984741211,0.975999984741211,0.9702030181884765,248244,0.0,0.0
+2022-08-23 00:00:00+01:00,0.975999984741211,0.99,0.9719999694824218,0.9719999694824218,0.966226806640625,128685,0.0,0.0
+2022-08-24 00:00:00+01:00,0.9719999694824218,0.985999984741211,0.9719999694824218,0.9780000305175781,0.9721911621093751,475257,0.0,0.0
+2022-08-25 00:00:00+01:00,0.9880000305175781,0.9980000305175781,0.9719999694824218,0.9780000305175781,0.9721911621093751,150422,0.0,0.0
+2022-08-26 00:00:00+01:00,0.98,0.9919999694824219,0.972310028076172,0.975999984741211,0.9702030181884765,346755,0.0,0.0
+2022-08-30 00:00:00+01:00,0.985999984741211,0.99,0.97,0.9780000305175781,0.9721911621093751,914883,0.0,0.0
+2022-08-31 00:00:00+01:00,0.98,0.9980000305175781,0.9756700134277344,0.9819999694824219,0.9761673736572266,935700,0.0,0.0
+2022-09-01 00:00:00+01:00,0.9819999694824219,0.9880000305175781,0.97,0.9780000305175781,0.9721911621093751,492257,0.0,0.0
+2022-09-02 00:00:00+01:00,0.9780000305175781,0.985999984741211,0.97,0.980999984741211,0.97517333984375,325380,0.0,0.0
+2022-09-05 00:00:00+01:00,0.98,0.99,0.9625,0.97,0.9642387390136719,384938,0.0,0.0
+2022-09-06 00:00:00+01:00,0.97,0.99,0.97,0.9819999694824219,0.9761673736572266,206662,0.0,0.0
+2022-09-07 00:00:00+01:00,0.97,0.9880000305175781,0.9655000305175782,0.9869999694824219,0.9811377716064453,149552,0.0,0.0
+2022-09-08 00:00:00+01:00,0.97,0.9940000152587891,0.9640000152587891,0.98,0.9741793823242187,129364,0.0,0.0
+2022-09-09 00:00:00+01:00,0.9919999694824219,0.9919999694824219,0.9719999694824218,0.9719999694824218,0.966226806640625,412842,0.0,0.0
+2022-09-12 00:00:00+01:00,0.9940000152587891,0.9940000152587891,0.9740000152587891,0.9840000152587891,0.9781555938720703,235355,0.0,0.0
+2022-09-13 00:00:00+01:00,0.99,0.99,0.965999984741211,0.965999984741211,0.960262451171875,206941,0.0,0.0
+2022-09-14 00:00:00+01:00,0.9640000152587891,0.9719999694824218,0.9618800354003907,0.965999984741211,0.960262451171875,420231,0.0,0.0
+2022-09-15 00:00:00+01:00,0.97,0.99,0.9640000152587891,0.99,0.9841197967529297,277190,0.0,0.0
+2022-09-16 00:00:00+01:00,0.975999984741211,0.9880000305175781,0.9680000305175781,0.9680000305175781,0.9622505950927734,215343,0.0,0.0
+2022-09-20 00:00:00+01:00,0.98,0.99,0.9640000152587891,0.98,0.9741793823242187,234937,0.0,0.0
+2022-09-21 00:00:00+01:00,0.9740000152587891,0.9840000152587891,0.9673000335693359,0.9769999694824218,0.9711972045898438,99867,0.0,0.0
+2022-09-22 00:00:00+01:00,0.96,0.9780000305175781,0.9459999847412109,0.9459999847412109,0.9405159759521484,211067,0.014,0.0
+2022-09-23 00:00:00+01:00,0.9580000305175781,0.97,0.9419999694824219,0.9419999694824219,0.9365392303466797,514419,0.0,0.0
+2022-09-26 00:00:00+01:00,0.9519999694824219,0.9719999694824218,0.9319999694824219,0.9440000152587891,0.9385276794433594,298848,0.0,0.0
+2022-09-27 00:00:00+01:00,0.9400000000000001,0.9580000305175781,0.924000015258789,0.924000015258789,0.9186434936523438,320166,0.0,0.0
+2022-09-28 00:00:00+01:00,0.924000015258789,0.9380000305175782,0.8808999633789063,0.9080000305175782,0.9027362060546875,713516,0.0,0.0
+2022-09-29 00:00:00+01:00,0.9080000305175782,0.9080000305175782,0.8880000305175781,0.895,0.8898117065429688,150625,0.0,0.0
+2022-09-30 00:00:00+01:00,0.8840000152587891,0.92,0.8840000152587891,0.8980000305175782,0.8927942657470703,277102,0.0,0.0
+2022-10-03 00:00:00+01:00,0.9159999847412109,0.92,0.9008999633789063,0.92,0.914666748046875,192423,0.0,0.0
+2022-10-04 00:00:00+01:00,0.92,0.9259999847412109,0.9080000305175782,0.91,0.9047247314453125,206022,0.0,0.0
+2022-10-05 00:00:00+01:00,0.9119999694824219,0.9119999694824219,0.885999984741211,0.89,0.8848406219482422,249018,0.0,0.0
+2022-10-06 00:00:00+01:00,0.89,0.904000015258789,0.885999984741211,0.89,0.8848406219482422,147819,0.0,0.0
+2022-10-07 00:00:00+01:00,0.885999984741211,0.9019999694824219,0.8819999694824219,0.895,0.8898117065429688,193024,0.0,0.0
+2022-10-10 00:00:00+01:00,0.8880000305175781,0.9,0.8819999694824219,0.89,0.8848406219482422,150088,0.0,0.0
+2022-10-11 00:00:00+01:00,0.8880000305175781,0.894000015258789,0.875999984741211,0.88,0.874898681640625,171838,0.0,0.0
+2022-10-12 00:00:00+01:00,0.87,0.8819999694824219,0.85,0.8680000305175781,0.8629682159423828,352669,0.0,0.0
+2022-10-13 00:00:00+01:00,0.865999984741211,0.8740000152587891,0.84,0.85,0.8450724792480468,431898,0.0,0.0
+2022-10-14 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8319999694824219,0.8319999694824219,0.8271768951416015,290638,0.0,0.0
+2022-10-17 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8401799774169922,0.8640000152587891,0.858991470336914,301380,0.0,0.0
+2022-10-18 00:00:00+01:00,0.8740000152587891,0.8840000152587891,0.8601300048828125,0.8819999694824219,0.8768869018554688,273491,0.0,0.0
+2022-10-19 00:00:00+01:00,0.88,0.8840000152587891,0.86822998046875,0.8719999694824219,0.8669449615478516,336756,0.0,0.0
+2022-10-20 00:00:00+01:00,0.865999984741211,0.89,0.86,0.8619999694824219,0.857002944946289,499500,0.0,0.0
+2022-10-21 00:00:00+01:00,0.87,0.894000015258789,0.8649800109863282,0.87,0.8649567413330078,750123,0.0,0.0
+2022-10-24 00:00:00+01:00,0.87,0.8919999694824219,0.8610900115966797,0.87,0.8649567413330078,708370,0.0,0.0
+2022-10-25 00:00:00+01:00,0.865999984741211,0.894000015258789,0.865999984741211,0.894000015258789,0.8888175201416015,150183,0.0,0.0
+2022-10-26 00:00:00+01:00,0.894000015258789,0.894000015258789,0.8719999694824219,0.88,0.874898681640625,342181,0.0,0.0
+2022-10-27 00:00:00+01:00,0.89,0.91,0.8844999694824219,0.8980000305175782,0.8927942657470703,293744,0.0,0.0
+2022-10-28 00:00:00+01:00,0.8919999694824219,0.91,0.89,0.899000015258789,0.8937884521484375,240789,0.0,0.0
+2022-10-31 00:00:00+00:00,0.89,0.9080000305175782,0.89,0.9,0.89478271484375,162157,0.0,0.0
+2022-11-01 00:00:00+00:00,0.9019999694824219,0.9259999847412109,0.89,0.9109999847412109,0.9057188415527344,234810,0.0,0.0
+2022-11-02 00:00:00+00:00,0.904000015258789,0.9359999847412109,0.904000015258789,0.9309999847412109,0.9256028747558593,415417,0.0,0.0
+2022-11-03 00:00:00+00:00,0.92,0.9280000305175782,0.91,0.92,0.914666748046875,329843,0.0,0.0
+2022-11-04 00:00:00+00:00,0.914000015258789,0.9500000000000001,0.91,0.93,0.9246087646484376,396734,0.0,0.0
+2022-11-07 00:00:00+00:00,0.9219999694824219,0.9442600250244141,0.9219999694824219,0.9340000152587891,0.9285855865478516,187482,0.0,0.0
+2022-11-08 00:00:00+00:00,0.924000015258789,0.9459500122070312,0.924000015258789,0.9400000000000001,0.9345508575439453,151537,0.0,0.0
+2022-11-09 00:00:00+00:00,0.9400000000000001,0.9680000305175781,0.9380000305175782,0.9400000000000001,0.9345508575439453,494064,0.0,0.0
+2022-11-10 00:00:00+00:00,0.9580000305175781,0.9740000152587891,0.9359999847412109,0.9740000152587891,0.9683536529541016,91380,0.0,0.0
+2022-11-11 00:00:00+00:00,0.9740000152587891,0.985999984741211,0.9540000152587891,0.9719999694824218,0.9663652038574219,439131,0.0,0.0
+2022-11-14 00:00:00+00:00,0.965999984741211,0.99,0.9640000152587891,0.97,0.9643769836425782,155632,0.0,0.0
+2022-11-15 00:00:00+00:00,0.9640000152587891,0.985999984741211,0.9522000122070313,0.9680000305175781,0.9623885345458985,625552,0.0,0.0
+2022-11-16 00:00:00+00:00,0.9680000305175781,0.97,0.955999984741211,0.960999984741211,0.9554290771484375,151305,0.0,0.0
+2022-11-17 00:00:00+00:00,0.96,0.97,0.9522000122070313,0.955999984741211,0.9504580688476563,141559,0.0,0.0
+2022-11-18 00:00:00+00:00,0.961999969482422,0.9719999694824218,0.9459999847412109,0.9500000000000001,0.9444927978515625,149843,0.0,0.0
+2022-11-21 00:00:00+00:00,0.9540000152587891,0.97,0.9500000000000001,0.96,0.9544348907470703,323348,0.0,0.0
+2022-11-22 00:00:00+00:00,0.9519999694824219,0.965999984741211,0.9440000152587891,0.9500000000000001,0.9444927978515625,265611,0.0,0.0
+2022-11-23 00:00:00+00:00,0.9440000152587891,0.965999984741211,0.9440000152587891,0.9500000000000001,0.9444927978515625,314651,0.0,0.0
+2022-11-24 00:00:00+00:00,0.9640000152587891,0.9640000152587891,0.9477999877929688,0.9569999694824219,0.9514521026611328,325154,0.0,0.0
+2022-11-25 00:00:00+00:00,0.9459999847412109,0.9640000152587891,0.9359999847412109,0.9359999847412109,0.930573959350586,327007,0.0,0.0
+2022-11-28 00:00:00+00:00,0.9359999847412109,0.9500000000000001,0.93,0.9400000000000001,0.9345508575439453,342744,0.0,0.0
+2022-11-29 00:00:00+00:00,0.9500000000000001,0.96,0.9340000152587891,0.9530000305175781,0.9474754333496094,332316,0.0,0.0
+2022-11-30 00:00:00+00:00,0.9580000305175781,0.97,0.9500000000000001,0.97,0.9643769836425782,186741,0.0,0.0
+2022-12-01 00:00:00+00:00,0.96,0.97,0.9440000152587891,0.960999984741211,0.9554290771484375,145679,0.0,0.0
+2022-12-02 00:00:00+00:00,0.9680000305175781,0.97,0.9576999664306641,0.966999969482422,0.961394271850586,122332,0.0,0.0
+2022-12-05 00:00:00+00:00,0.9519999694824219,0.97,0.9440000152587891,0.955999984741211,0.9504580688476563,256021,0.0,0.0
+2022-12-06 00:00:00+00:00,0.96,0.9680000305175781,0.9480000305175782,0.96,0.9544348907470703,87221,0.0,0.0
+2022-12-07 00:00:00+00:00,0.9480000305175782,0.9680000305175781,0.9440000152587891,0.9550000000000001,0.9494638824462891,492091,0.0,0.0
+2022-12-08 00:00:00+00:00,0.9500000000000001,0.9680000305175781,0.9219999694824219,0.9259999847412109,0.9206318664550781,195345,0.0,0.0
+2022-12-09 00:00:00+00:00,0.9440000152587891,0.9440000152587891,0.9241999816894532,0.9340000152587891,0.9285855865478516,175901,0.0,0.0
+2022-12-12 00:00:00+00:00,0.9440000152587891,0.9440000152587891,0.920199966430664,0.9319999694824219,0.9265970611572266,209931,0.0,0.0
+2022-12-13 00:00:00+00:00,0.9419999694824219,0.9580000305175781,0.92,0.9400000000000001,0.9345508575439453,165109,0.0,0.0
+2022-12-14 00:00:00+00:00,0.9380000305175782,0.9500000000000001,0.9310399627685547,0.9359999847412109,0.930573959350586,190438,0.0,0.0
+2022-12-15 00:00:00+00:00,0.9480000305175782,0.9480000305175782,0.93,0.9400000000000001,0.9345508575439453,285719,0.0,0.0
+2022-12-16 00:00:00+00:00,0.9400000000000001,0.9519999694824219,0.9259999847412109,0.9259999847412109,0.9206318664550781,83972,0.0,0.0
+2022-12-19 00:00:00+00:00,0.92,0.9480000305175782,0.92,0.93,0.9246087646484376,473963,0.0,0.0
+2022-12-20 00:00:00+00:00,0.92,0.9459999847412109,0.92,0.9400000000000001,0.9345508575439453,128806,0.0,0.0
+2022-12-21 00:00:00+00:00,0.9419999694824219,0.9440000152587891,0.9294000244140626,0.9359999847412109,0.930573959350586,167851,0.0,0.0
+2022-12-22 00:00:00+00:00,0.9359999847412109,0.9440000152587891,0.9216000366210938,0.93,0.9247470092773438,271780,0.014,0.0
+2022-12-23 00:00:00+00:00,0.9180000305175782,0.9440000152587891,0.9180000305175782,0.9400000000000001,0.9346905517578126,101922,0.0,0.0
+2022-12-28 00:00:00+00:00,0.9340000152587891,0.9459999847412109,0.9329299926757812,0.9400000000000001,0.9346905517578126,363690,0.0,0.0
+2022-12-29 00:00:00+00:00,0.9340000152587891,0.9380000305175782,0.91,0.9219999694824219,0.9167921447753906,356987,0.0,0.0
+2022-12-30 00:00:00+00:00,0.92,0.93,0.9159999847412109,0.93,0.9247470092773438,145457,0.0,0.0
+2023-01-03 00:00:00+00:00,0.9319999694824219,0.9319999694824219,0.9080000305175782,0.9080000305175782,0.9028712463378906,437377,0.0,0.0
+2023-01-04 00:00:00+00:00,0.92,0.924000015258789,0.9019999694824219,0.9159999847412109,0.9108261108398438,288720,0.0,0.0
+2023-01-05 00:00:00+00:00,0.904000015258789,0.924000015258789,0.89,0.9019999694824219,0.8969052124023438,406099,0.0,0.0
+2023-01-06 00:00:00+00:00,0.89,0.9080000305175782,0.88,0.9019999694824219,0.8969052124023438,562891,0.0,0.0
+2023-01-09 00:00:00+00:00,0.9019999694824219,0.9080000305175782,0.8740000152587891,0.88,0.8750295257568359,487126,0.0,0.0
+2023-01-10 00:00:00+00:00,0.88,0.89,0.865999984741211,0.880999984741211,0.8760238647460937,654354,0.0,0.0
+2023-01-11 00:00:00+00:00,0.88,0.89,0.87,0.88,0.8750295257568359,1138793,0.0,0.0
+2023-01-12 00:00:00+00:00,0.895999984741211,0.9,0.8769599914550782,0.88,0.8750295257568359,384379,0.0,0.0
+2023-01-13 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.87,0.89,0.8849729919433594,831876,0.0,0.0
+2023-01-16 00:00:00+00:00,0.8780000305175781,0.8980000305175782,0.87,0.875999984741211,0.8710520935058594,420154,0.0,0.0
+2023-01-17 00:00:00+00:00,0.875999984741211,0.9,0.8740000152587891,0.8819999694824219,0.8770181274414063,525169,0.0,0.0
+2023-01-18 00:00:00+00:00,0.89,0.9,0.8766000366210938,0.89,0.8849729919433594,600212,0.0,0.0
+2023-01-19 00:00:00+00:00,0.8880000305175781,0.9,0.88,0.88,0.8750295257568359,429308,0.0,0.0
+2023-01-20 00:00:00+00:00,0.88,0.9,0.875999984741211,0.88,0.8750295257568359,1036220,0.0,0.0
+2023-01-23 00:00:00+00:00,0.875999984741211,0.8980000305175782,0.8748799896240235,0.89,0.8849729919433594,852379,0.0,0.0
+2023-01-24 00:00:00+00:00,0.89,0.9019999694824219,0.8800800323486329,0.8930000305175781,0.8879560852050782,263939,0.0,0.0
+2023-01-25 00:00:00+00:00,0.88,0.904000015258789,0.875999984741211,0.8919999694824219,0.8869617462158204,519351,0.0,0.0
+2023-01-26 00:00:00+00:00,0.88,0.9019999694824219,0.88,0.9019999694824219,0.8969052124023438,749900,0.0,0.0
+2023-01-27 00:00:00+00:00,0.9019999694824219,0.9019999694824219,0.8882199859619141,0.9,0.8949165344238281,526719,0.0,0.0
+2023-01-30 00:00:00+00:00,0.9,0.9059999847412109,0.8871099853515625,0.9019999694824219,0.8969052124023438,183194,0.0,0.0
+2023-01-31 00:00:00+00:00,0.8819999694824219,0.9059999847412109,0.8819999694824219,0.89,0.8849729919433594,376839,0.0,0.0
+2023-02-01 00:00:00+00:00,0.8819999694824219,0.9080000305175782,0.88,0.8840000152587891,0.8790069580078125,479423,0.0,0.0
+2023-02-02 00:00:00+00:00,0.89,0.9,0.8819999694824219,0.8930000305175781,0.8879560852050782,414836,0.0,0.0
+2023-02-03 00:00:00+00:00,0.8819999694824219,0.9080000305175782,0.8819999694824219,0.899000015258789,0.8939221954345703,497727,0.0,0.0
+2023-02-06 00:00:00+00:00,0.8880000305175781,0.9080000305175782,0.8819999694824219,0.8880000305175781,0.882984390258789,141332,0.0,0.0
+2023-02-07 00:00:00+00:00,0.8880000305175781,0.9,0.8837100219726562,0.8930000305175781,0.8879560852050782,398074,0.0,0.0
+2023-02-08 00:00:00+00:00,0.8880000305175781,0.9080000305175782,0.8794000244140625,0.8919999694824219,0.8869617462158204,754018,0.0,0.0
+2023-02-09 00:00:00+00:00,0.89,0.904000015258789,0.885999984741211,0.8919999694824219,0.8869617462158204,589987,0.0,0.0
+2023-02-10 00:00:00+00:00,0.8980000305175782,0.8980000305175782,0.8823200225830078,0.8880000305175781,0.882984390258789,382970,0.0,0.0
+2023-02-13 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.8819999694824219,0.8869999694824219,0.8819898223876953,537851,0.0,0.0
+2023-02-14 00:00:00+00:00,0.885999984741211,0.89,0.8836000061035156,0.885999984741211,0.8809954833984375,906088,0.0,0.0
+2023-02-15 00:00:00+00:00,0.8819999694824219,0.894000015258789,0.8819999694824219,0.885999984741211,0.8809954833984375,597816,0.0,0.0
+2023-02-16 00:00:00+00:00,0.885999984741211,0.8932199859619141,0.885999984741211,0.8919999694824219,0.8869617462158204,220760,0.0,0.0
+2023-02-17 00:00:00+00:00,0.89,0.894000015258789,0.8773999786376954,0.8840000152587891,0.8790069580078125,1231546,0.0,0.0
+2023-02-20 00:00:00+00:00,0.8980000305175782,0.8980000305175782,0.8781999969482422,0.8840000152587891,0.8790069580078125,334882,0.0,0.0
+2023-02-21 00:00:00+00:00,0.8780000305175781,0.895999984741211,0.875999984741211,0.875999984741211,0.8710520935058594,328754,0.0,0.0
+2023-02-22 00:00:00+00:00,0.87,0.885999984741211,0.87,0.87,0.8650860595703125,208882,0.0,0.0
+2023-02-23 00:00:00+00:00,0.87,0.8880000305175781,0.87,0.8769999694824219,0.8720463562011719,665767,0.0,0.0
+2023-02-24 00:00:00+00:00,0.8880000305175781,0.8880000305175781,0.87,0.88,0.8750295257568359,1081951,0.0,0.0
+2023-02-27 00:00:00+00:00,0.89,0.89,0.8719999694824219,0.8780000305175781,0.873040771484375,703867,0.0,0.0
+2023-02-28 00:00:00+00:00,0.875999984741211,0.8880000305175781,0.8701200103759765,0.8719999694824219,0.8670745849609375,514559,0.0,0.0
+2023-03-01 00:00:00+00:00,0.8780000305175781,0.8880000305175781,0.8684999847412109,0.8719999694824219,0.8670745849609375,1165312,0.0,0.0
+2023-03-02 00:00:00+00:00,0.87,0.88,0.8688700103759766,0.8740000152587891,0.8690633392333984,725047,0.0,0.0
+2023-03-03 00:00:00+00:00,0.8740000152587891,0.89,0.87,0.88,0.8750295257568359,1258053,0.0,0.0
+2023-03-06 00:00:00+00:00,0.895999984741211,0.8980000305175782,0.875999984741211,0.8819999694824219,0.8770181274414063,1075680,0.0,0.0
+2023-03-07 00:00:00+00:00,0.8819999694824219,0.8980000305175782,0.8788999938964844,0.8880000305175781,0.882984390258789,615855,0.0,0.0
+2023-03-08 00:00:00+00:00,0.885999984741211,0.8980000305175782,0.8736000061035156,0.875999984741211,0.8710520935058594,921995,0.0,0.0
+2023-03-09 00:00:00+00:00,0.87,0.885999984741211,0.8557199859619141,0.8590000152587891,0.8542865753173828,606498,0.0142,0.0
+2023-03-10 00:00:00+00:00,0.85,0.855999984741211,0.835999984741211,0.84,0.8353909301757813,505600,0.0,0.0
+2023-03-13 00:00:00+00:00,0.8380000305175781,0.855999984741211,0.8191400146484376,0.8280000305175781,0.8234566497802734,901260,0.0,0.0
+2023-03-14 00:00:00+00:00,0.825999984741211,0.8380000305175781,0.81,0.8380000305175781,0.8334017944335937,5092117,0.0,0.0
+2023-03-15 00:00:00+00:00,0.835999984741211,0.85,0.8285099792480469,0.8300000000000001,0.8254457092285157,578616,0.0,0.0
+2023-03-16 00:00:00+00:00,0.8519999694824218,0.8580000305175781,0.8319999694824219,0.845999984741211,0.8413578796386719,560312,0.0,0.0
+2023-03-17 00:00:00+00:00,0.8580000305175781,0.86,0.8340000152587891,0.8340000152587891,0.8294236755371094,449963,0.0,0.0
+2023-03-20 00:00:00+00:00,0.8280000305175781,0.84,0.8240000152587891,0.8340000152587891,0.8294236755371094,384098,0.0,0.0
+2023-03-21 00:00:00+00:00,0.8240000152587891,0.8480000305175781,0.8219999694824219,0.8240000152587891,0.8194786834716797,645589,0.0,0.0
+2023-03-22 00:00:00+00:00,0.8300000000000001,0.8380000305175781,0.8180000305175782,0.835999984741211,0.8314128112792969,417048,0.0,0.0
+2023-03-23 00:00:00+00:00,0.8380000305175781,0.845999984741211,0.8180000305175782,0.830999984741211,0.826440200805664,201214,0.0,0.0
+2023-03-24 00:00:00+00:00,0.8280000305175781,0.8440000152587891,0.8180000305175782,0.8319999694824219,0.8274346923828125,362613,0.0,0.0
+2023-03-27 00:00:00+01:00,0.835999984741211,0.8480000305175781,0.8219999694824219,0.825999984741211,0.8214676666259766,539951,0.0,0.0
+2023-03-28 00:00:00+01:00,0.8300000000000001,0.8480000305175781,0.8159999847412109,0.8200000000000001,0.8155006408691406,396736,0.0,0.0
+2023-03-29 00:00:00+01:00,0.8240000152587891,0.8280000305175781,0.81,0.8140000152587891,0.8095336151123047,624572,0.0,0.0
+2023-03-30 00:00:00+01:00,0.81,0.8280000305175781,0.8059999847412109,0.8180000305175782,0.8135115814208984,1189214,0.0,0.0
+2023-03-31 00:00:00+01:00,0.8080000305175782,0.8280000305175781,0.8040000152587891,0.8140000152587891,0.8095336151123047,672753,0.0,0.0
+2023-04-03 00:00:00+01:00,0.8280000305175781,0.8293000030517579,0.8034400177001954,0.825999984741211,0.8214676666259766,481320,0.0,0.0
+2023-04-04 00:00:00+01:00,0.8300000000000001,0.835999984741211,0.8163400268554688,0.825999984741211,0.8214676666259766,525020,0.0,0.0
+2023-04-05 00:00:00+01:00,0.8319999694824219,0.8340000152587891,0.8219999694824219,0.8280000305175781,0.8234566497802734,356930,0.0,0.0
+2023-04-06 00:00:00+01:00,0.8300000000000001,0.845,0.8200000000000001,0.8419999694824218,0.8373797607421876,594737,0.0,0.0
+2023-04-11 00:00:00+01:00,0.8319999694824219,0.8577400207519531,0.8319999694824219,0.8540000152587891,0.8493140411376954,714713,0.0,0.0
+2023-04-12 00:00:00+01:00,0.84,0.865,0.8319999694824219,0.86,0.8552810668945313,842102,0.0,0.0
+2023-04-13 00:00:00+01:00,0.85,0.8689900207519532,0.8419999694824218,0.8640000152587891,0.859259262084961,304517,0.0,0.0
+2023-04-14 00:00:00+01:00,0.8680000305175781,0.87,0.855999984741211,0.865999984741211,0.8612481689453125,449061,0.0,0.0
+2023-04-17 00:00:00+01:00,0.8680000305175781,0.8680000305175781,0.8580000305175781,0.8630000305175781,0.8582646942138672,173876,0.0,0.0
+2023-04-18 00:00:00+01:00,0.8640000152587891,0.865999984741211,0.8533000183105469,0.8640000152587891,0.859259262084961,349625,0.0,0.0
+2023-04-19 00:00:00+01:00,0.8640000152587891,0.8640000152587891,0.8540000152587891,0.8630000305175781,0.8582646942138672,589616,0.0,0.0
+2023-04-20 00:00:00+01:00,0.8519999694824218,0.8680000305175781,0.8519999694824218,0.8590000152587891,0.8542865753173828,239754,0.0,0.0
+2023-04-21 00:00:00+01:00,0.855999984741211,0.87,0.855999984741211,0.8640000152587891,0.859259262084961,675420,0.0,0.0
+2023-04-24 00:00:00+01:00,0.8619999694824219,0.8680000305175781,0.8540000152587891,0.8580000305175781,0.8532920837402344,249702,0.0,0.0
+2023-04-25 00:00:00+01:00,0.8619999694824219,0.8740000152587891,0.8512999725341797,0.8680000305175781,0.8632372283935547,862012,0.0,0.0
+2023-04-26 00:00:00+01:00,0.86,0.8640000152587891,0.855999984741211,0.86,0.8552810668945313,425738,0.0,0.0
+2023-04-27 00:00:00+01:00,0.86,0.8740000152587891,0.8575,0.86,0.8552810668945313,557047,0.0,0.0
+2023-04-28 00:00:00+01:00,0.8580000305175781,0.8680000305175781,0.8519999694824218,0.8680000305175781,0.8632372283935547,299172,0.0,0.0
+2023-05-02 00:00:00+01:00,0.8619999694824219,0.8680000305175781,0.8519999694824218,0.8640000152587891,0.859259262084961,520765,0.0,0.0
+2023-05-03 00:00:00+01:00,0.8680000305175781,0.8680000305175781,0.8553199768066406,0.8680000305175781,0.8632372283935547,246487,0.0,0.0
+2023-05-04 00:00:00+01:00,0.8640000152587891,0.8680000305175781,0.8540000152587891,0.8640000152587891,0.859259262084961,160772,0.0,0.0
+2023-05-05 00:00:00+01:00,0.865999984741211,0.873949966430664,0.8540000152587891,0.8619999694824219,0.8572700500488282,353766,0.0,0.0
+2023-05-09 00:00:00+01:00,0.8619999694824219,0.8740000152587891,0.8560800170898437,0.8740000152587891,0.8692042541503906,236972,0.0,0.0
+2023-05-10 00:00:00+01:00,0.8680000305175781,0.88,0.8540000152587891,0.8680000305175781,0.8632372283935547,113525,0.0,0.0
+2023-05-11 00:00:00+01:00,0.8587200164794923,0.8680000305175781,0.8540000152587891,0.860999984741211,0.8562755584716797,169806,0.0,0.0
+2023-05-12 00:00:00+01:00,0.8540000152587891,0.8780000305175781,0.8519999694824218,0.8780000305175781,0.8731823730468751,197054,0.0,0.0
+2023-05-15 00:00:00+01:00,0.8680000305175781,0.8767500305175782,0.8583899688720703,0.87,0.8652262878417969,119981,0.0,0.0
+2023-05-16 00:00:00+01:00,0.87,0.88,0.86,0.87,0.8652262878417969,335246,0.0,0.0
+2023-05-17 00:00:00+01:00,0.8680000305175781,0.8819999694824219,0.86,0.88,0.8751714324951172,932740,0.0,0.0
+2023-05-18 00:00:00+01:00,0.87,0.8819999694824219,0.8662000274658204,0.875999984741211,0.8711933135986328,172851,0.0,0.0
+2023-05-19 00:00:00+01:00,0.8740000152587891,0.8819999694824219,0.8669999694824219,0.88,0.8751714324951172,245672,0.0,0.0
+2023-05-22 00:00:00+01:00,0.87,0.8780000305175781,0.8619999694824219,0.8680000305175781,0.8632372283935547,350063,0.0,0.0
+2023-05-23 00:00:00+01:00,0.8680000305175781,0.8819999694824219,0.8630000305175781,0.87,0.8652262878417969,474964,0.0,0.0
+2023-05-24 00:00:00+01:00,0.87,0.8819999694824219,0.86,0.86,0.8552810668945313,262031,0.0,0.0
+2023-05-25 00:00:00+01:00,0.87,0.8819999694824219,0.8566000366210937,0.86,0.8552810668945313,198015,0.0,0.0
+2023-05-26 00:00:00+01:00,0.8780000305175781,0.8819999694824219,0.8540000152587891,0.87,0.8652262878417969,334669,0.0,0.0
+2023-05-30 00:00:00+01:00,0.87,0.8819999694824219,0.8587200164794923,0.870999984741211,0.8662206268310547,255595,0.0,0.0
+2023-05-31 00:00:00+01:00,0.855999984741211,0.875999984741211,0.8519999694824218,0.8680000305175781,0.8632372283935547,549889,0.0,0.0
+2023-06-01 00:00:00+01:00,0.8540000152587891,0.88,0.8540000152587891,0.870999984741211,0.8662206268310547,594563,0.0,0.0
+2023-06-02 00:00:00+01:00,0.8619999694824219,0.8780000305175781,0.8520800018310547,0.8680000305175781,0.8632372283935547,173741,0.0,0.0
+2023-06-05 00:00:00+01:00,0.86,0.88,0.8540000152587891,0.8540000152587891,0.8493140411376954,306185,0.0,0.0
+2023-06-06 00:00:00+01:00,0.8640000152587891,0.8719999694824219,0.8526000213623047,0.86,0.8552810668945313,293821,0.0,0.0
+2023-06-07 00:00:00+01:00,0.86,0.87,0.8525,0.86,0.8552810668945313,261817,0.0,0.0
+2023-06-08 00:00:00+01:00,0.85,0.8680000305175781,0.8494499969482422,0.855999984741211,0.8514435577392578,244130,0.0142,0.0
+2023-06-09 00:00:00+01:00,0.85,0.86,0.8440000152587891,0.8440000152587891,0.8395076751708984,185293,0.0,0.0
+2023-06-12 00:00:00+01:00,0.8619999694824219,0.8619999694824219,0.8480000305175781,0.85,0.8454755401611328,145112,0.0,0.0
+2023-06-13 00:00:00+01:00,0.8540599822998047,0.865999984741211,0.8250000000000001,0.8540000152587891,0.8494543457031251,1491676,0.0,0.0
+2023-06-14 00:00:00+01:00,0.84,0.8580000305175781,0.84,0.8419999694824218,0.8375181579589844,185824,0.0,0.0
+2023-06-15 00:00:00+01:00,0.8419999694824218,0.8533899688720703,0.84,0.845,0.8405020904541016,95644,0.0,0.0
+2023-06-16 00:00:00+01:00,0.85,0.8519999694824218,0.84,0.85,0.8454755401611328,209892,0.0,0.0
+2023-06-19 00:00:00+01:00,0.8540000152587891,0.8540000152587891,0.8375,0.8469999694824218,0.8424915313720703,250511,0.0,0.0
+2023-06-20 00:00:00+01:00,0.855999984741211,0.8840000152587891,0.855999984741211,0.8619999694824219,0.8574117279052734,1467321,0.0,0.0
+2023-06-21 00:00:00+01:00,0.8640000152587891,0.8827200317382813,0.860999984741211,0.8740000152587891,0.8693478393554688,1125096,0.0,0.0
+2023-06-22 00:00:00+01:00,0.8580000305175781,0.87,0.85677001953125,0.8590000152587891,0.8544276428222657,260524,0.0,0.0
+2023-06-23 00:00:00+01:00,0.8540000152587891,0.8680000305175781,0.84,0.84,0.8355288696289063,396429,0.0,0.0
+2023-06-26 00:00:00+01:00,0.84,0.8580000305175781,0.8080000305175782,0.8180000305175782,0.8136459350585937,506121,0.0,0.0
+2023-06-27 00:00:00+01:00,0.8300000000000001,0.8300000000000001,0.81,0.8200000000000001,0.8156352233886719,200423,0.0,0.0
+2023-06-28 00:00:00+01:00,0.8124199676513673,0.8340000152587891,0.8124099731445312,0.8269999694824219,0.822597885131836,141837,0.0,0.0
+2023-06-29 00:00:00+01:00,0.8200000000000001,0.8340000152587891,0.8059999847412109,0.8059999847412109,0.8017097473144531,122823,0.0,0.0
+2023-06-30 00:00:00+01:00,0.8140000152587891,0.8340000152587891,0.8059999847412109,0.8080000305175782,0.8036991119384765,228354,0.0,0.0
+2023-07-03 00:00:00+01:00,0.8059999847412109,0.8340000152587891,0.8059999847412109,0.81,0.8056884765625,292080,0.0,0.0
+2023-07-04 00:00:00+01:00,0.8119999694824219,0.8280000305175781,0.8019999694824219,0.81,0.8056884765625,141475,0.0,0.0
+2023-07-05 00:00:00+01:00,0.8159999847412109,0.8280000305175781,0.8090000152587891,0.8159999847412109,0.8116565704345703,220353,0.0,0.0
+2023-07-06 00:00:00+01:00,0.8059999847412109,0.8180000305175782,0.784000015258789,0.7959999847412109,0.7917630004882813,559530,0.0,0.0
+2023-07-07 00:00:00+01:00,0.81,0.81,0.78,0.7919999694824219,0.7877842712402344,746324,0.0,0.0
+2023-07-10 00:00:00+01:00,0.7959999847412109,0.8040000152587891,0.789219970703125,0.8019999694824219,0.7977310180664062,374375,0.0,0.0
+2023-07-11 00:00:00+01:00,0.8,0.8080000305175782,0.79,0.79,0.7857948303222656,284590,0.0,0.0
+2023-07-12 00:00:00+01:00,0.8059999847412109,0.8180000305175782,0.7919999694824219,0.81,0.8056884765625,311211,0.0,0.0
+2023-07-13 00:00:00+01:00,0.8080000305175782,0.8200000000000001,0.8,0.8059999847412109,0.8017097473144531,314748,0.0,0.0
+2023-07-14 00:00:00+01:00,0.81,0.8180000305175782,0.8059999847412109,0.8059999847412109,0.8017097473144531,234900,0.0,0.0
+2023-07-17 00:00:00+01:00,0.8019999694824219,0.8200000000000001,0.8,0.8,0.7957416534423828,191035,0.0,0.0
+2023-07-18 00:00:00+01:00,0.8,0.8152999877929688,0.7959999847412109,0.7959999847412109,0.7917630004882813,162590,0.0,0.0
+2023-07-19 00:00:00+01:00,0.8240000152587891,0.8280000305175781,0.7959999847412109,0.8230000305175782,0.8186193084716797,214817,0.0,0.0
+2023-07-20 00:00:00+01:00,0.81,0.8200000000000001,0.8,0.8200000000000001,0.8156352233886719,329459,0.0,0.0
+2023-07-21 00:00:00+01:00,0.8159999847412109,0.8200000000000001,0.7959999847412109,0.8140000152587891,0.8096672821044922,382895,0.0,0.0
+2023-07-24 00:00:00+01:00,0.81,0.8180000305175782,0.8,0.81,0.8056884765625,259115,0.0,0.0
+2023-07-25 00:00:00+01:00,0.8140000152587891,0.88,0.8098799896240234,0.8580000305175781,0.8534330749511719,562171,0.0,0.0
+2023-07-26 00:00:00+01:00,0.85,0.8780000305175781,0.8322200012207032,0.8540000152587891,0.8494543457031251,448718,0.0,0.0
+2023-07-27 00:00:00+01:00,0.8380000305175781,0.8519999694824218,0.8300000000000001,0.8340000152587891,0.829560775756836,375176,0.0,0.0
+2023-07-28 00:00:00+01:00,0.8300000000000001,0.8680000305175781,0.8300000000000001,0.845999984741211,0.8414968109130859,652243,0.0,0.0
+2023-07-31 00:00:00+01:00,0.8380000305175781,0.8680000305175781,0.8319999694824219,0.86,0.8554222869873047,588340,0.0,0.0
+2023-08-01 00:00:00+01:00,0.85,0.87,0.84,0.87,0.8653691864013672,599777,0.0,0.0
+2023-08-02 00:00:00+01:00,0.85,0.86,0.8319999694824219,0.86,0.8554222869873047,245487,0.0,0.0
+2023-08-03 00:00:00+01:00,0.8481099700927734,0.86177001953125,0.8329000091552734,0.845,0.8405020904541016,109540,0.0,0.0
+2023-08-04 00:00:00+01:00,0.86,0.8680000305175781,0.8300000000000001,0.8300000000000001,0.8255819702148438,656954,0.0,0.0
+2023-08-07 00:00:00+01:00,0.8480000305175781,0.8570400238037109,0.8403900146484375,0.85,0.8454755401611328,256890,0.0,0.0
+2023-08-08 00:00:00+01:00,0.8519999694824218,0.8519999694824218,0.835999984741211,0.8519999694824218,0.847464828491211,444645,0.0,0.0
+2023-08-09 00:00:00+01:00,0.8440000152587891,0.8527200317382813,0.8413999938964843,0.8440000152587891,0.8395076751708984,458659,0.0,0.0
+2023-08-10 00:00:00+01:00,0.8419999694824218,0.85,0.8340000152587891,0.8419999694824218,0.8375181579589844,410518,0.0,0.0
+2023-08-11 00:00:00+01:00,0.8319999694824219,0.848550033569336,0.8319999694824219,0.8430000305175781,0.8385128784179687,335816,0.0,0.0
+2023-08-14 00:00:00+01:00,0.835999984741211,0.86,0.835999984741211,0.8419999694824218,0.8375181579589844,286698,0.0,0.0
+2023-08-15 00:00:00+01:00,0.8580000305175781,0.8591100311279297,0.8340000152587891,0.835999984741211,0.8315500640869141,301011,0.0,0.0
+2023-08-16 00:00:00+01:00,0.8340000152587891,0.8580000305175781,0.8319999694824219,0.84,0.8355288696289063,317684,0.0,0.0
+2023-08-17 00:00:00+01:00,0.85,0.8557499694824219,0.8300000000000001,0.835999984741211,0.8315500640869141,249701,0.0,0.0
+2023-08-18 00:00:00+01:00,0.8380000305175781,0.8419999694824218,0.8300000000000001,0.8300000000000001,0.8255819702148438,477844,0.0,0.0
+2023-08-21 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8300000000000001,0.8255819702148438,239325,0.0,0.0
+2023-08-22 00:00:00+01:00,0.84,0.8448899841308594,0.8280000305175781,0.8280000305175781,0.8235927581787109,387560,0.0,0.0
+2023-08-23 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8300000000000001,0.8255819702148438,127035,0.0,0.0
+2023-08-24 00:00:00+01:00,0.8300000000000001,0.8440000152587891,0.8300000000000001,0.8380000305175781,0.8335394287109376,242050,0.0,0.0
+2023-08-25 00:00:00+01:00,0.84,0.8440000152587891,0.8300000000000001,0.8319999694824219,0.8275714111328125,134520,0.0,0.0
+2023-08-29 00:00:00+01:00,0.8340000152587891,0.8440000152587891,0.8238400268554688,0.84,0.8355288696289063,446730,0.0,0.0
+2023-08-30 00:00:00+01:00,0.84,0.8419999694824218,0.8340000152587891,0.8380000305175781,0.8335394287109376,329826,0.0,0.0
+2023-08-31 00:00:00+01:00,0.8340000152587891,0.8566000366210937,0.8319999694824219,0.8440000152587891,0.8395076751708984,137793,0.0,0.0
+2023-09-01 00:00:00+01:00,0.8519999694824218,0.8540000152587891,0.84,0.8419999694824218,0.8375181579589844,426256,0.0,0.0
+2023-09-04 00:00:00+01:00,0.845999984741211,0.8580000305175781,0.8319999694824219,0.855999984741211,0.8514435577392578,1288952,0.0,0.0
+2023-09-05 00:00:00+01:00,0.8300000000000001,0.8468000030517578,0.8247000122070313,0.830999984741211,0.8265766143798828,644963,0.0,0.0
+2023-09-06 00:00:00+01:00,0.8300000000000001,0.835999984741211,0.8240000152587891,0.8300000000000001,0.8255819702148438,273812,0.0,0.0
+2023-09-07 00:00:00+01:00,0.8380000305175781,0.8480000305175781,0.8240000152587891,0.8319999694824219,0.8275714111328125,373732,0.0,0.0
+2023-09-08 00:00:00+01:00,0.8319999694824219,0.8380000305175781,0.8280000305175781,0.8340000152587891,0.829560775756836,257211,0.0,0.0
+2023-09-11 00:00:00+01:00,0.8300000000000001,0.8393000030517578,0.8222499847412109,0.8280000305175781,0.8235927581787109,326426,0.0,0.0
+2023-09-12 00:00:00+01:00,0.84,0.8480000305175781,0.8340000152587891,0.84,0.8355288696289063,386061,0.0,0.0
+2023-09-13 00:00:00+01:00,0.8380000305175781,0.8480000305175781,0.8340000152587891,0.8340000152587891,0.829560775756836,162263,0.0,0.0
+2023-09-14 00:00:00+01:00,0.84,0.8480000305175781,0.8200000000000001,0.825999984741211,0.8216032409667969,198263,0.0,0.0
+2023-09-15 00:00:00+01:00,0.8300000000000001,0.84,0.8300000000000001,0.8340000152587891,0.829560775756836,253272,0.0,0.0
+2023-09-18 00:00:00+01:00,0.8319999694824219,0.85,0.8319999694824219,0.8480000305175781,0.8434862518310547,173607,0.0,0.0
+2023-09-19 00:00:00+01:00,0.845999984741211,0.85,0.8319999694824219,0.8419999694824218,0.8375181579589844,425363,0.0,0.0
+2023-09-20 00:00:00+01:00,0.8480000305175781,0.8480000305175781,0.8340000152587891,0.845999984741211,0.8414968109130859,350860,0.0,0.0
+2023-09-21 00:00:00+01:00,0.8340000152587891,0.8440000152587891,0.825999984741211,0.8440000152587891,0.8396484375000001,228760,0.0142,0.0
+2023-09-22 00:00:00+01:00,0.835999984741211,0.84,0.8305999755859376,0.8319999694824219,0.8277102661132812,170116,0.0,0.0
+2023-09-25 00:00:00+01:00,0.8319999694824219,0.8440000152587891,0.8280000305175781,0.84,0.8356690216064453,699543,0.0,0.0
+2023-09-26 00:00:00+01:00,0.8340000152587891,0.84,0.8300000000000001,0.84,0.8356690216064453,200567,0.0,0.0
+2023-09-27 00:00:00+01:00,0.8380000305175781,0.84,0.8275,0.835999984741211,0.8316896820068359,212657,0.0,0.0
+2023-09-28 00:00:00+01:00,0.8300000000000001,0.8440000152587891,0.825999984741211,0.8300000000000001,0.8257206726074219,144086,0.0,0.0
+2023-09-29 00:00:00+01:00,0.8340000152587891,0.84,0.821709976196289,0.835999984741211,0.8316896820068359,412911,0.0,0.0
+2023-10-02 00:00:00+01:00,0.8300000000000001,0.84,0.8240000152587891,0.8240000152587891,0.8197515106201172,160888,0.0,0.0
+2023-10-03 00:00:00+01:00,0.8240000152587891,0.8300000000000001,0.8200000000000001,0.8200000000000001,0.8157721710205078,365980,0.0,0.0
+2023-10-04 00:00:00+01:00,0.8200000000000001,0.8280000305175781,0.8059999847412109,0.8200000000000001,0.8157721710205078,443692,0.0,0.0
+2023-10-05 00:00:00+01:00,0.8180000305175782,0.81,0.8019999694824219,0.8019999694824219,0.7978649902343751,237738,0.0,0.0
+2023-10-06 00:00:00+01:00,0.8019999694824219,0.8180000305175782,0.8,0.8040000152587891,0.7998546600341797,161217,0.0,0.0
+2023-10-09 00:00:00+01:00,0.8,0.8059999847412109,0.78,0.78,0.7759784698486328,462603,0.0,0.0
+2023-10-10 00:00:00+01:00,0.78,0.79,0.7519999694824219,0.77,0.7660298919677735,1203657,0.0,0.0
+2023-10-11 00:00:00+01:00,0.765999984741211,0.7780000305175782,0.7618599700927735,0.7680000305175781,0.7640402984619141,362840,0.0,0.0
+2023-10-12 00:00:00+01:00,0.7640000152587891,0.7767500305175782,0.7618900299072265,0.7680000305175781,0.7640402984619141,461620,0.0,0.0
+2023-10-13 00:00:00+01:00,0.7819999694824219,0.7819999694824219,0.77,0.775,0.7710041046142578,341025,0.0,0.0
+2023-10-16 00:00:00+01:00,0.76,0.7780000305175782,0.74,0.755999984741211,0.7521021270751953,583279,0.0,0.0
+2023-10-17 00:00:00+01:00,0.755999984741211,0.7780000305175782,0.7429900360107422,0.75,0.746133041381836,253813,0.0,0.0
+2023-10-18 00:00:00+01:00,0.7519999694824219,0.7780000305175782,0.7419999694824219,0.7480000305175781,0.7441433715820313,201562,0.0,0.0
+2023-10-19 00:00:00+01:00,0.75,0.7680000305175781,0.7419999694824219,0.75,0.746133041381836,170573,0.0,0.0
+2023-10-20 00:00:00+01:00,0.74,0.7652500152587891,0.74,0.745999984741211,0.7421537017822266,720072,0.0,0.0
+2023-10-23 00:00:00+01:00,0.745999984741211,0.7680000305175781,0.7438999938964844,0.7619999694824219,0.7580712127685547,338006,0.0,0.0
+2023-10-24 00:00:00+01:00,0.75,0.77,0.7416999816894532,0.7540000152587891,0.7501124572753907,304129,0.0,0.0
+2023-10-25 00:00:00+01:00,0.774000015258789,0.7780000305175782,0.75,0.774000015258789,0.7700093078613282,206099,0.0,0.0
+2023-10-26 00:00:00+01:00,0.77,0.7919999694824219,0.7680000305175781,0.7759999847412109,0.7719990539550782,483969,0.0,0.0
+2023-10-27 00:00:00+01:00,0.7780000305175782,0.7859999847412109,0.75,0.7540000152587891,0.7501124572753907,727190,0.0,0.0
+2023-10-30 00:00:00+00:00,0.7680000305175781,0.7780000305175782,0.7519999694824219,0.755999984741211,0.7521021270751953,714079,0.0,0.0
+2023-10-31 00:00:00+00:00,0.7519999694824219,0.7880000305175782,0.7519999694824219,0.7780000305175782,0.7739887237548828,841474,0.0,0.0
+2023-11-01 00:00:00+00:00,0.7880000305175782,0.7880000305175782,0.7719999694824219,0.784000015258789,0.7799578094482422,440344,0.0,0.0
+2023-11-02 00:00:00+00:00,0.7719999694824219,0.7857499694824219,0.76,0.775,0.7711664581298828,1427541,0.0165,0.0
+2023-11-03 00:00:00+00:00,0.7640000152587891,0.784000015258789,0.7640000152587891,0.7719999694824219,0.7681813049316406,523212,0.0,0.0
+2023-11-06 00:00:00+00:00,0.7540000152587891,0.7799299621582031,0.7240000152587891,0.7490000152587891,0.7452951049804688,1684303,0.0,0.0
+2023-11-07 00:00:00+00:00,0.74,0.7540000152587891,0.7280000305175781,0.7440000152587891,0.74031982421875,613639,0.0,0.0
+2023-11-08 00:00:00+00:00,0.7619999694824219,0.7619999694824219,0.73,0.7430000305175781,0.7393248748779297,702962,0.0,0.0
+2023-11-09 00:00:00+00:00,0.75,0.7619999694824219,0.7280000305175781,0.75,0.7462902069091797,439038,0.0,0.0
+2023-11-10 00:00:00+00:00,0.735999984741211,0.755999984741211,0.73,0.735999984741211,0.7323594665527344,288197,0.0,0.0
+2023-11-13 00:00:00+00:00,0.73,0.76,0.73,0.7580000305175781,0.7542506408691406,268405,0.0,0.0
+2023-11-14 00:00:00+00:00,0.7380000305175781,0.7619999694824219,0.7340000152587891,0.74,0.7363396453857421,626054,0.0,0.0
+2023-11-15 00:00:00+00:00,0.765999984741211,0.7680000305175781,0.7428099822998047,0.76,0.7562406158447266,408104,0.0,0.0
+2023-11-16 00:00:00+00:00,0.745999984741211,0.773499984741211,0.7375800323486328,0.74,0.7363396453857421,561230,0.0,0.0
+2023-11-17 00:00:00+00:00,0.74,0.755999984741211,0.733489990234375,0.755999984741211,0.7522604370117187,411198,0.0,0.0
+2023-11-20 00:00:00+00:00,0.75,0.76,0.7459899902343751,0.76,0.7562406158447266,535144,0.0,0.0
+2023-11-21 00:00:00+00:00,0.7619999694824219,0.7780000305175782,0.7419999694824219,0.76,0.7562406158447266,443790,0.0,0.0
+2023-11-22 00:00:00+00:00,0.76,0.7680000305175781,0.7340000152587891,0.745999984741211,0.7423098754882813,789243,0.0,0.0
+2023-11-23 00:00:00+00:00,0.755999984741211,0.76,0.75,0.7519999694824219,0.7482801818847656,160511,0.0,0.0
+2023-11-24 00:00:00+00:00,0.75,0.7619999694824219,0.725,0.7540000152587891,0.7502703857421875,464345,0.0,0.0
+2023-11-27 00:00:00+00:00,0.74,0.7540000152587891,0.7325,0.7480000305175781,0.7443000793457032,1412608,0.0,0.0
+2023-11-28 00:00:00+00:00,0.745999984741211,0.7640000152587891,0.7340000152587891,0.7540000152587891,0.7502703857421875,470885,0.0,0.0
+2023-11-29 00:00:00+00:00,0.75,0.7759999847412109,0.75,0.7719999694824219,0.7681813049316406,1459414,0.0,0.0
+2023-11-30 00:00:00+00:00,0.774000015258789,0.784000015258789,0.7719999694824219,0.774000015258789,0.7701714324951172,718348,0.0,0.0
+2023-12-01 00:00:00+00:00,0.76,0.784000015258789,0.7519999694824219,0.769000015258789,0.7651961517333985,668161,0.0,0.0
+2023-12-04 00:00:00+00:00,0.765999984741211,0.7891000366210937,0.755999984741211,0.7780000305175782,0.7741516876220703,881504,0.0,0.0
+2023-12-05 00:00:00+00:00,0.76,0.7828399658203126,0.76,0.779000015258789,0.7751467132568359,415697,0.0,0.0
+2023-12-06 00:00:00+00:00,0.7851899719238281,0.7880000305175782,0.7759999847412109,0.7819999694824219,0.7781318664550781,144956,0.0,0.0
+2023-12-07 00:00:00+00:00,0.77,0.79,0.77,0.7859999847412109,0.782112045288086,324046,0.0,0.0
+2023-12-08 00:00:00+00:00,0.7880000305175782,0.7880000305175782,0.77,0.779000015258789,0.7751467132568359,154630,0.0,0.0
+2023-12-11 00:00:00+00:00,0.7759999847412109,0.7766400146484376,0.77,0.77,0.7661911773681641,125628,0.0,0.0
+2023-12-12 00:00:00+00:00,0.7719999694824219,0.7919999694824219,0.7519999694824219,0.76,0.7562406158447266,494787,0.0,0.0
+2023-12-13 00:00:00+00:00,0.7619999694824219,0.7859999847412109,0.76,0.7619999694824219,0.7582308197021485,157134,0.0,0.0
+2023-12-14 00:00:00+00:00,0.79,0.8543900299072266,0.79,0.835999984741211,0.8318647766113282,2779314,0.0,0.0
+2023-12-15 00:00:00+00:00,0.825999984741211,0.835999984741211,0.8180000305175782,0.8240000152587891,0.8199241638183594,1103412,0.0,0.0
+2023-12-18 00:00:00+00:00,0.8200000000000001,0.8240000152587891,0.81,0.8240000152587891,0.8199241638183594,311860,0.0,0.0
+2023-12-19 00:00:00+00:00,0.8019999694824219,0.85,0.8019999694824219,0.8219999694824219,0.8179339599609375,448026,0.0,0.0
+2023-12-20 00:00:00+00:00,0.8200000000000001,0.8473200225830079,0.8119999694824219,0.8200000000000001,0.8159438323974609,458382,0.0,0.0
+2023-12-21 00:00:00+00:00,0.8180000305175782,0.8378199768066407,0.8019999694824219,0.8180000305175782,0.8140947723388672,381276,0.0142,0.0
+2023-12-22 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.8019999694824219,0.8280000305175781,0.8240470886230469,285578,0.0,0.0
+2023-12-27 00:00:00+00:00,0.8040000152587891,0.8280000305175781,0.8040000152587891,0.8080000305175782,0.8041425323486329,331405,0.0,0.0
+2023-12-28 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8040000152587891,0.8159999847412109,0.8121043395996094,185539,0.0,0.0
+2023-12-29 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8059999847412109,0.8240000152587891,0.8200660705566406,206001,0.0,0.0
+2024-01-02 00:00:00+00:00,0.8140000152587891,0.8280000305175781,0.8029599761962891,0.8119999694824219,0.8081233978271485,431646,0.0,0.0
+2024-01-03 00:00:00+00:00,0.8219999694824219,0.8240000152587891,0.8054399871826172,0.8130000305175782,0.80911865234375,471123,0.0,0.0
+2024-01-04 00:00:00+00:00,0.825999984741211,0.8280000305175781,0.807300033569336,0.8180000305175782,0.8140947723388672,464983,0.0,0.0
+2024-01-05 00:00:00+00:00,0.8040000152587891,0.8200000000000001,0.8015299987792969,0.8200000000000001,0.816085205078125,526588,0.0,0.0
+2024-01-08 00:00:00+00:00,0.8200000000000001,0.8280000305175781,0.8,0.8180000305175782,0.8140947723388672,456600,0.0,0.0
+2024-01-09 00:00:00+00:00,0.8200000000000001,0.8180000305175782,0.8095200347900391,0.8140000152587891,0.8101139068603516,293279,0.0,0.0
+2024-01-10 00:00:00+00:00,0.8059999847412109,0.825999984741211,0.7991999816894532,0.8159999847412109,0.8121043395996094,445023,0.0,0.0
+2024-01-11 00:00:00+00:00,0.8059999847412109,0.8280000305175781,0.8019999694824219,0.8180000305175782,0.8140947723388672,515388,0.0,0.0
+2024-01-12 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.7959999847412109,0.8,0.7961807250976562,398162,0.0,0.0
+2024-01-15 00:00:00+00:00,0.8019999694824219,0.8280000305175781,0.796780014038086,0.8280000305175781,0.8240470886230469,266706,0.0,0.0
+2024-01-16 00:00:00+00:00,0.8159999847412109,0.8280000305175781,0.8,0.8,0.7961807250976562,143418,0.0,0.0
+2024-01-17 00:00:00+00:00,0.79,0.8159999847412109,0.79,0.8059999847412109,0.8021520233154297,195141,0.0,0.0
+2024-01-18 00:00:00+00:00,0.8019999694824219,0.8019999694824219,0.7859999847412109,0.7859999847412109,0.7822475433349609,420425,0.0,0.0
+2024-01-19 00:00:00+00:00,0.8059999847412109,0.81,0.7859999847412109,0.7880000305175782,0.7842380523681641,236175,0.0,0.0
+2024-01-22 00:00:00+00:00,0.7859999847412109,0.8180000305175782,0.7859999847412109,0.7959999847412109,0.79219970703125,1362614,0.0,0.0
+2024-01-23 00:00:00+00:00,0.794000015258789,0.8140000152587891,0.7925,0.7980000305175782,0.7941902923583984,460419,0.0,0.0
+2024-01-24 00:00:00+00:00,0.79,0.8119999694824219,0.79,0.7980000305175782,0.7941902923583984,703952,0.0,0.0
+2024-01-25 00:00:00+00:00,0.8,0.8,0.7959999847412109,0.8,0.7961807250976562,297574,0.0,0.0
+2024-01-26 00:00:00+00:00,0.8,0.8180000305175782,0.794000015258789,0.8080000305175782,0.8041425323486329,799165,0.0,0.0
+2024-01-29 00:00:00+00:00,0.79,0.8040000152587891,0.79,0.7959999847412109,0.79219970703125,232313,0.0,0.0
+2024-01-30 00:00:00+00:00,0.7919999694824219,0.8159999847412109,0.79,0.8159999847412109,0.8121043395996094,1122413,0.0,0.0
+2024-01-31 00:00:00+00:00,0.7959999847412109,0.8180000305175782,0.785,0.8009999847412109,0.7971759033203125,344085,0.0,0.0
+2024-02-01 00:00:00+00:00,0.78,0.8080000305175782,0.7640000152587891,0.794000015258789,0.7902093505859376,790015,0.0,0.0
+2024-02-02 00:00:00+00:00,0.78,0.7912300109863282,0.78,0.78,0.7762761688232422,319085,0.0,0.0
+2024-02-05 00:00:00+00:00,0.78,0.8080000305175782,0.7758799743652344,0.784000015258789,0.7802571105957031,474231,0.0,0.0
+2024-02-06 00:00:00+00:00,0.7859999847412109,0.8159999847412109,0.7859999847412109,0.7880000305175782,0.7842380523681641,376032,0.0,0.0
+2024-02-07 00:00:00+00:00,0.7819999694824219,0.8040000152587891,0.7780000305175782,0.78,0.7762761688232422,358141,0.0,0.0
+2024-02-08 00:00:00+00:00,0.78,0.7959999847412109,0.78,0.78,0.7762761688232422,542645,0.0,0.0
+2024-02-09 00:00:00+00:00,0.7819999694824219,0.8140000152587891,0.7758899688720703,0.8,0.7961807250976562,560763,0.0,0.0
+2024-02-12 00:00:00+00:00,0.81,0.81,0.774000015258789,0.789000015258789,0.7852332305908203,575070,0.0,0.0
+2024-02-13 00:00:00+00:00,0.7819999694824219,0.8,0.774000015258789,0.8,0.7961807250976562,1295300,0.0,0.0
+2024-02-14 00:00:00+00:00,0.7719999694824219,0.7980000305175782,0.7719999694824219,0.7719999694824219,0.7683143615722656,175461,0.0,0.0
+2024-02-15 00:00:00+00:00,0.7759999847412109,0.8,0.7733000183105468,0.774000015258789,0.7703048706054688,1384757,0.0,0.0
+2024-02-16 00:00:00+00:00,0.7719999694824219,0.8,0.7640000152587891,0.78,0.7762761688232422,923833,0.0,0.0
+2024-02-19 00:00:00+00:00,0.7780000305175782,0.78,0.76,0.774000015258789,0.7703048706054688,884713,0.0,0.0
+2024-02-20 00:00:00+00:00,0.7619999694824219,0.7980000305175782,0.7619999694824219,0.765,0.7613478088378907,2546348,0.0,0.0
+2024-02-21 00:00:00+00:00,0.77,0.7959999847412109,0.75,0.76,0.7563716888427735,1174282,0.0,0.0
+2024-02-22 00:00:00+00:00,0.755999984741211,0.7880000305175782,0.7518000030517579,0.7619999694824219,0.7583620452880859,676565,0.0,0.0
+2024-02-23 00:00:00+00:00,0.7959999847412109,0.7959999847412109,0.7551000213623047,0.77,0.7663239288330078,942755,0.0,0.0
+2024-02-26 00:00:00+00:00,0.76,0.7699800109863282,0.7588999938964844,0.7640000152587891,0.7603525543212891,829895,0.0,0.0
+2024-02-27 00:00:00+00:00,0.77,0.7815000152587891,0.7619999694824219,0.7640000152587891,0.7603525543212891,492752,0.0,0.0
+2024-02-28 00:00:00+00:00,0.7640000152587891,0.784000015258789,0.7616999816894532,0.77,0.7663239288330078,528793,0.0,0.0
+2024-02-29 00:00:00+00:00,0.774000015258789,0.7780000305175782,0.7653399658203125,0.77,0.7663239288330078,1531612,0.0,0.0
+2024-03-01 00:00:00+00:00,0.774000015258789,0.784000015258789,0.765,0.7680000305175781,0.76433349609375,405782,0.0,0.0
+2024-03-04 00:00:00+00:00,0.7759999847412109,0.7859999847412109,0.7640000152587891,0.765999984741211,0.7623429870605469,437424,0.0,0.0
+2024-03-05 00:00:00+00:00,0.7619999694824219,0.784000015258789,0.7583799743652344,0.7619999694824219,0.7583620452880859,1071129,0.0,0.0
+2024-03-06 00:00:00+00:00,0.77,0.77,0.76,0.765,0.7613478088378907,251197,0.0,0.0
+2024-03-07 00:00:00+00:00,0.7540000152587891,0.7619999694824219,0.7440000152587891,0.7519999694824219,0.7485487365722656,500238,0.0142,0.0
+2024-03-08 00:00:00+00:00,0.75,0.7580000305175781,0.7405000305175782,0.7440000152587891,0.7405854797363282,655481,0.0,0.0
+2024-03-11 00:00:00+00:00,0.7419999694824219,0.7480000305175781,0.7340000152587891,0.74,0.7366038513183594,1008216,0.0,0.0
+2024-03-12 00:00:00+00:00,0.735999984741211,0.7419999694824219,0.73,0.7319999694824219,0.7286405181884765,1744313,0.0,0.0
+2024-03-13 00:00:00+00:00,0.725999984741211,0.7407499694824219,0.7219999694824218,0.7219999694824218,0.7186864471435547,808877,0.0,0.0
+2024-03-14 00:00:00+00:00,0.7340000152587891,0.7419999694824219,0.7219999694824218,0.7219999694824218,0.7186864471435547,465688,0.0,0.0
+2024-03-15 00:00:00+00:00,0.73,0.7419999694824219,0.7219999694824218,0.73,0.7266497802734375,592615,0.0,0.0
+2024-03-18 00:00:00+00:00,0.73,0.7419999694824219,0.725,0.7340000152587891,0.7306314086914063,531026,0.0,0.0
+2024-03-19 00:00:00+00:00,0.725999984741211,0.7419999694824219,0.7219999694824218,0.7219999694824218,0.7186864471435547,1841045,0.0,0.0
+2024-03-20 00:00:00+00:00,0.7280000305175781,0.7319999694824219,0.7176799774169922,0.725999984741211,0.7226680755615235,1215106,0.0,0.0
+2024-03-21 00:00:00+00:00,0.73,0.73,0.7124500274658203,0.7219999694824218,0.7186864471435547,759793,0.0,0.0
+2024-03-22 00:00:00+00:00,0.7219999694824218,0.725999984741211,0.72,0.7240000152587891,0.7206773376464843,495430,0.0,0.0
+2024-03-25 00:00:00+00:00,0.72,0.73,0.715999984741211,0.715999984741211,0.7127140045166016,508710,0.0,0.0
+2024-03-26 00:00:00+00:00,0.72,0.7280000305175781,0.712699966430664,0.7180000305175781,0.714704818725586,1086948,0.0,0.0
+2024-03-27 00:00:00+00:00,0.7140000152587891,0.7219999694824218,0.710999984741211,0.715999984741211,0.7127140045166016,483359,0.0,0.0
+2024-03-28 00:00:00+00:00,0.71,0.7207499694824219,0.71,0.72,0.7166956329345703,890687,0.0,0.0
+2024-04-02 00:00:00+01:00,0.72,0.7480799865722656,0.7101000213623047,0.7219999694824218,0.7186864471435547,1678575,0.0,0.0
+2024-04-03 00:00:00+01:00,0.7119999694824218,0.73,0.7119999694824218,0.7240000152587891,0.7206773376464843,595724,0.0,0.0
+2024-04-04 00:00:00+01:00,0.71,0.725999984741211,0.7183999633789062,0.7219999694824218,0.7186864471435547,501349,0.0,0.0
+2024-04-05 00:00:00+01:00,0.71,0.7180000305175781,0.7028800201416016,0.7119999694824218,0.7087322998046875,617060,0.0,0.0
+2024-04-08 00:00:00+01:00,0.71,0.7453700256347656,0.71,0.73,0.7266497802734375,1537605,0.0,0.0
+2024-04-09 00:00:00+01:00,0.735999984741211,0.745999984741211,0.7219999694824218,0.7319999694824219,0.7286405181884765,543134,0.0,0.0
+2024-04-10 00:00:00+01:00,0.74,0.7480000305175781,0.7280000305175781,0.74,0.7366038513183594,861534,0.0,0.0
+2024-04-11 00:00:00+01:00,0.74,0.75,0.7280000305175781,0.7440000152587891,0.7405854797363282,395702,0.0,0.0
+2024-04-12 00:00:00+01:00,0.7440000152587891,0.7480000305175781,0.73552001953125,0.745999984741211,0.7425762939453125,593614,0.0,0.0
+2024-04-15 00:00:00+01:00,0.74,0.7487400054931641,0.729209976196289,0.745999984741211,0.7425762939453125,332308,0.0,0.0
+2024-04-16 00:00:00+01:00,0.745999984741211,0.75,0.725,0.7419999694824219,0.7385946655273438,446425,0.0,0.0
+2024-04-17 00:00:00+01:00,0.7380000305175781,0.745999984741211,0.7257599639892578,0.7440000152587891,0.7405854797363282,178292,0.0,0.0
+2024-04-18 00:00:00+01:00,0.7419999694824219,0.7440000152587891,0.7280000305175781,0.7440000152587891,0.7405854797363282,369460,0.0,0.0
+2024-04-19 00:00:00+01:00,0.74,0.75,0.7319999694824219,0.745999984741211,0.7425762939453125,566402,0.0,0.0
+2024-04-22 00:00:00+01:00,0.75,0.75,0.74,0.75,0.7465579986572266,982563,0.0,0.0
+2024-04-23 00:00:00+01:00,0.75,0.76,0.745999984741211,0.7519999694824219,0.7485487365722656,455421,0.0,0.0
+2024-04-24 00:00:00+01:00,0.7519999694824219,0.7580000305175781,0.7440000152587891,0.755999984741211,0.7525304412841797,504824,0.0,0.0
+2024-04-25 00:00:00+01:00,0.75,0.7580000305175781,0.75,0.755999984741211,0.7525304412841797,173851,0.0,0.0
+2024-04-26 00:00:00+01:00,0.76,0.76,0.7519999694824219,0.76,0.7565120697021485,207597,0.0,0.0
+2024-04-29 00:00:00+01:00,0.76,0.77,0.75,0.7619999694824219,0.7585028839111329,849290,0.0,0.0
+2024-04-30 00:00:00+01:00,0.77,0.77,0.755999984741211,0.7640000152587891,0.7604936981201172,1097303,0.0,0.0
+2024-05-01 00:00:00+01:00,0.7640000152587891,0.77,0.7640000152587891,0.7669999694824219,0.7634799194335937,486665,0.0,0.0
+2024-05-02 00:00:00+01:00,0.765999984741211,0.77,0.765999984741211,0.7680000305175781,0.7644754028320313,294856,0.0,0.0
+2024-05-03 00:00:00+01:00,0.765999984741211,0.7859999847412109,0.765999984741211,0.7719999694824219,0.7684569549560547,821121,0.0,0.0
+2024-05-07 00:00:00+01:00,0.79,0.8,0.7780000305175782,0.7780000305175782,0.7744294738769532,530439,0.0,0.0
+2024-05-08 00:00:00+01:00,0.8,0.8,0.7819999694824219,0.7980000305175782,0.7943376922607422,420060,0.0,0.0
+2024-05-09 00:00:00+01:00,0.7980000305175782,0.8059999847412109,0.7980000305175782,0.8,0.7963285064697265,430926,0.0,0.0
+2024-05-10 00:00:00+01:00,0.7980000305175782,0.8140000152587891,0.7980000305175782,0.8,0.7963285064697265,472290,0.0,0.0
+2024-05-13 00:00:00+01:00,0.8019999694824219,0.81,0.8,0.8019999694824219,0.7983193206787109,572493,0.0,0.0
+2024-05-14 00:00:00+01:00,0.8019999694824219,0.8059999847412109,0.8,0.8019999694824219,0.7983193206787109,609604,0.0,0.0
+2024-05-15 00:00:00+01:00,0.7980000305175782,0.8122599792480469,0.7980000305175782,0.8119999694824219,0.8082733917236329,377449,0.0,0.0
+2024-05-16 00:00:00+01:00,0.8040000152587891,0.8119999694824219,0.8,0.8040000152587891,0.8003101348876953,224390,0.0,0.0
+2024-05-17 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.7980000305175782,0.8040000152587891,0.8003101348876953,233913,0.0,0.0
+2024-05-20 00:00:00+01:00,0.81,0.81,0.8017500305175781,0.81,0.8062825775146485,552565,0.0,0.0
+2024-05-21 00:00:00+01:00,0.8059999847412109,0.81,0.8030000305175782,0.8059999847412109,0.8023009490966797,291583,0.0,0.0
+2024-05-22 00:00:00+01:00,0.8080000305175782,0.81,0.8066000366210938,0.8080000305175782,0.8042918395996094,523061,0.0,0.0
+2024-05-23 00:00:00+01:00,0.81,0.8140000152587891,0.8,0.8080000305175782,0.8042918395996094,296478,0.0,0.0
+2024-05-24 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.8019999694824219,0.81,0.8062825775146485,315634,0.0,0.0
+2024-05-28 00:00:00+01:00,0.8119999694824219,0.8200000000000001,0.8040000152587891,0.8080000305175782,0.8042918395996094,737884,0.0,0.0
+2024-05-29 00:00:00+01:00,0.81,0.8140000152587891,0.8040000152587891,0.81,0.8062825775146485,104303,0.0,0.0
+2024-05-30 00:00:00+01:00,0.8140000152587891,0.8140000152587891,0.8059999847412109,0.8059999847412109,0.8023009490966797,234363,0.0,0.0
+2024-05-31 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8040000152587891,0.8180000305175782,0.8142459106445312,280486,0.0,0.0
+2024-06-03 00:00:00+01:00,0.81,0.8140000152587891,0.8052999877929687,0.8119999694824219,0.8082733917236329,120873,0.0,0.0
+2024-06-04 00:00:00+01:00,0.8140000152587891,0.8200000000000001,0.81,0.8150000000000001,0.8112596893310547,220419,0.0,0.0
+2024-06-05 00:00:00+01:00,0.81,0.8184400177001954,0.8078199768066406,0.8140000152587891,0.8102642822265625,151675,0.0,0.0
+2024-06-06 00:00:00+01:00,0.8159999847412109,0.8180000305175782,0.8076000213623047,0.81,0.8062825775146485,560061,0.0,0.0
+2024-06-07 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8040000152587891,0.8140000152587891,0.8102642822265625,251838,0.0,0.0
+2024-06-10 00:00:00+01:00,0.8040000152587891,0.8198600006103516,0.8040000152587891,0.8040000152587891,0.8003101348876953,122562,0.0,0.0
+2024-06-11 00:00:00+01:00,0.8059999847412109,0.81875,0.8050199890136719,0.8180000305175782,0.8142459106445312,487588,0.0,0.0
+2024-06-12 00:00:00+01:00,0.8219999694824219,0.8219999694824219,0.8080000305175782,0.8219999694824219,0.8182274627685547,171238,0.0,0.0
+2024-06-13 00:00:00+01:00,0.8180000305175782,0.8200000000000001,0.8075,0.8180000305175782,0.8142459106445312,867927,0.0,0.0
+2024-06-14 00:00:00+01:00,0.8140000152587891,0.8219999694824219,0.8112000274658203,0.8140000152587891,0.8102642822265625,206031,0.0,0.0
+2024-06-17 00:00:00+01:00,0.8153299713134766,0.8200000000000001,0.8059999847412109,0.8130000305175782,0.8092688751220704,382699,0.0,0.0
+2024-06-18 00:00:00+01:00,0.8240000152587891,0.8300000000000001,0.81,0.825999984741211,0.8222091674804688,976678,0.0,0.0
+2024-06-19 00:00:00+01:00,0.8240000152587891,0.8340000152587891,0.8180000305175782,0.8240000152587891,0.8202183532714844,499255,0.0,0.0
+2024-06-20 00:00:00+01:00,0.8300000000000001,0.8338200378417969,0.7998200225830079,0.8240000152587891,0.8202183532714844,1690300,0.0,0.0
+2024-06-21 00:00:00+01:00,0.8300000000000001,0.8340000152587891,0.8159999847412109,0.8300000000000001,0.8261907958984375,372181,0.0,0.0
+2024-06-24 00:00:00+01:00,0.8280000305175781,0.8319999694824219,0.8140000152587891,0.8140000152587891,0.8102642822265625,428865,0.0,0.0
+2024-06-25 00:00:00+01:00,0.8159999847412109,0.8340000152587891,0.81447998046875,0.8240000152587891,0.8202183532714844,459495,0.0,0.0
+2024-06-26 00:00:00+01:00,0.8159999847412109,0.8300000000000001,0.8159999847412109,0.8280000305175781,0.8242000579833985,301883,0.0,0.0
+2024-06-27 00:00:00+01:00,0.8180000305175782,0.8300000000000001,0.8,0.8,0.7963285064697265,525186,0.0,0.0
+2024-06-28 00:00:00+01:00,0.8140000152587891,0.825999984741211,0.8,0.8,0.7963285064697265,359577,0.0,0.0
+2024-07-01 00:00:00+01:00,0.8200000000000001,0.8200000000000001,0.8019999694824219,0.8180000305175782,0.8142459106445312,593052,0.0,0.0
+2024-07-02 00:00:00+01:00,0.8280000305175781,0.8280000305175781,0.8041500091552735,0.8280000305175781,0.8242000579833985,408381,0.0,0.0
+2024-07-03 00:00:00+01:00,0.54,0.54,0.43,0.455,0.455,1920952,0.38,0.0
+2024-07-04 00:00:00+01:00,0.45599998474121095,0.4690000152587891,0.4479999923706055,0.46,0.46,563887,0.0,0.0
+2024-07-05 00:00:00+01:00,0.46099998474121096,0.46099998474121096,0.4479999923706055,0.45099998474121095,0.45099998474121095,919893,0.0,0.0
+2024-07-08 00:00:00+01:00,0.45,0.4690000152587891,0.45,0.46,0.46,653316,0.0,0.0
+2024-07-09 00:00:00+01:00,0.45799999237060546,0.47000000000000003,0.45099998474121095,0.4520000076293945,0.4520000076293945,482688,0.0,0.0
+2024-07-10 00:00:00+01:00,0.4540000152587891,0.4570000076293945,0.4429899978637695,0.4520000076293945,0.4520000076293945,569679,0.0,0.0
+2024-07-11 00:00:00+01:00,0.4520000076293945,0.4640000152587891,0.4429999923706055,0.4570000076293945,0.4570000076293945,2067193,0.0,0.0
+2024-07-12 00:00:00+01:00,0.44599998474121094,0.46,0.445,0.4540000152587891,0.4540000152587891,3505991,0.0,0.0
+2024-07-15 00:00:00+01:00,0.455,0.47000000000000003,0.4479999923706055,0.455,0.455,1256768,0.0,0.0
+2024-07-16 00:00:00+01:00,0.45099998474121095,0.4690000152587891,0.4479999923706055,0.45099998474121095,0.45099998474121095,689294,0.0,0.0
+2024-07-17 00:00:00+01:00,0.45,0.4520100021362305,0.44599998474121094,0.4490000152587891,0.4490000152587891,947544,0.0,0.0
+2024-07-18 00:00:00+01:00,0.4490000152587891,0.46,0.44,0.45,0.45,345305,0.0,0.0
+2024-07-19 00:00:00+01:00,0.4490000152587891,0.461619987487793,0.43900001525878907,0.4520000076293945,0.4520000076293945,756389,0.0,0.0
+2024-07-22 00:00:00+01:00,0.4540000152587891,0.465,0.44,0.45,0.45,871998,0.0,0.0
+2024-07-23 00:00:00+01:00,0.45299999237060545,0.46487998962402344,0.45,0.4520000076293945,0.4520000076293945,4002677,0.0,0.0
+2024-07-24 00:00:00+01:00,0.44200000762939456,0.465,0.44200000762939456,0.45599998474121095,0.45599998474121095,964925,0.0,0.0
+2024-07-25 00:00:00+01:00,0.4540000152587891,0.465,0.4479999923706055,0.4479999923706055,0.4479999923706055,9239037,0.0,0.0
+2024-07-26 00:00:00+01:00,0.46,0.465,0.4429999923706055,0.4620000076293945,0.4620000076293945,496693,0.0,0.0
+2024-07-29 00:00:00+01:00,0.44599998474121094,0.465,0.44599998474121094,0.45299999237060545,0.45299999237060545,813044,0.0,0.0
+2024-07-30 00:00:00+01:00,0.46599998474121096,0.46599998474121096,0.44200000762939456,0.45,0.45,520456,0.0,0.0
+2024-07-31 00:00:00+01:00,0.4429999923706055,0.465,0.43900001525878907,0.45,0.45,719511,0.0,0.0
+2024-08-01 00:00:00+01:00,0.44599998474121094,0.46599998474121096,0.44599998474121094,0.4490000152587891,0.4490000152587891,1055090,0.0,0.0
+2024-08-02 00:00:00+01:00,0.44599998474121094,0.4590000152587891,0.43700000762939456,0.44,0.44,343709,0.0,0.0
+2024-08-05 00:00:00+01:00,0.43599998474121093,0.4475,0.42,0.42,0.42,1717575,0.0,0.0
+2024-08-06 00:00:00+01:00,0.4229999923706055,0.43290000915527344,0.42,0.4259999847412109,0.4259999847412109,681974,0.0,0.0
+2024-08-07 00:00:00+01:00,0.43099998474121093,0.43696998596191405,0.42200000762939455,0.425,0.425,312031,0.0,0.0
+2024-08-08 00:00:00+01:00,0.4259999847412109,0.435,0.425,0.43,0.43,682555,0.0,0.0
+2024-08-09 00:00:00+01:00,0.42700000762939455,0.44,0.42700000762939455,0.42700000762939455,0.42700000762939455,465566,0.0,0.0
+2024-08-12 00:00:00+01:00,0.4279999923706055,0.46,0.42700000762939455,0.445,0.445,438896,0.0,0.0
+2024-08-13 00:00:00+01:00,0.445,0.45599998474121095,0.44113998413085936,0.44400001525878907,0.44400001525878907,284482,0.0,0.0
+2024-08-14 00:00:00+01:00,0.44400001525878907,0.44599998474121094,0.4379999923706055,0.4379999923706055,0.4379999923706055,209582,0.0,0.0
+2024-08-15 00:00:00+01:00,0.43900001525878907,0.45099998474121095,0.43200000762939456,0.43599998474121093,0.43599998474121093,850095,0.0,0.0
+2024-08-16 00:00:00+01:00,0.43099998474121093,0.4570000076293945,0.43099998474121093,0.43700000762939456,0.43700000762939456,399189,0.0,0.0
+2024-08-19 00:00:00+01:00,0.43700000762939456,0.45099998474121095,0.43481998443603515,0.44,0.44,443196,0.0,0.0
+2024-08-20 00:00:00+01:00,0.43900001525878907,0.44148998260498046,0.4279999923706055,0.43900001525878907,0.43900001525878907,228909,0.0,0.0
+2024-08-21 00:00:00+01:00,0.44,0.45,0.43316001892089845,0.44,0.44,183830,0.0,0.0
+2024-08-22 00:00:00+01:00,0.43099998474121093,0.43900001525878907,0.42794998168945314,0.43509998321533205,0.43509998321533205,275741,0.0,0.0

tests/data/AET-L-1d-100x-error-fixed.csv

@@ -0,0 +1,24 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-06-06 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-06-01 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-31 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-30 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-27 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-26 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-25 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-24 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-23 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-20 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-19 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-18 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,532454,0,0
+2022-05-17 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-16 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-13 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-12 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-11 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-10 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-09 00:00:00+01:00,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,14.5500001907349,0,0,0
+2022-05-06 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-05 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-04 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0
+2022-05-03 00:00:00+01:00,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,14.5500004291534,0,0,0

tests/data/AET-L-1d-100x-error.csv

@@ -0,0 +1,24 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2022-06-06 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-06-01 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-31 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-30 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-27 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-26 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-25 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-24 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-23 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-20 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-19 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-18 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,532454,0.0,0.0
+2022-05-17 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-16 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-13 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-12 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-11 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-10 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-09 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
+2022-05-06 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-05 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-04 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
+2022-05-03 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0

tests/data/ALPHA-PA-1d-bad-stock-split-fixed.csv

@@ -0,0 +1,30 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-04-20 00:00:00+02:00,3,3,2,3,3,2076,0,0
+2023-04-21 00:00:00+02:00,3,3,2,3,3,2136,0,0
+2023-04-24 00:00:00+02:00,3,3,1,1,1,77147,0,0
+2023-04-25 00:00:00+02:00,1,2,1,2,2,9625,0,0
+2023-04-26 00:00:00+02:00,2,2,1,2,2,5028,0,0
+2023-04-27 00:00:00+02:00,2,2,1,1,1,3235,0,0
+2023-04-28 00:00:00+02:00,2,2,1,2,2,10944,0,0
+2023-05-02 00:00:00+02:00,2,2,2,2,2,12220,0,0
+2023-05-03 00:00:00+02:00,2,2,2,2,2,4683,0,0
+2023-05-04 00:00:00+02:00,2,2,1,2,2,3368,0,0
+2023-05-05 00:00:00+02:00,2,2,1,2,2,26069,0,0
+2023-05-08 00:00:00+02:00,1,2,1,1,1,70540,0,0
+2023-05-09 00:00:00+02:00,1,2,1,1,1,14228,0,0
+2023-05-10 00:00:00+02:00,1.08000004291534,1.39999997615814,0.879999995231628,1,1,81012,0,0.0001
+2023-05-11 00:00:00+02:00,1.03999996185303,1.03999996185303,0.850000023841858,1,1,40254,0,0
+2023-05-12 00:00:00+02:00,0.949999988079071,1.10000002384186,0.949999988079071,1.01999998092651,1.01999998092651,35026,0,0
+2023-05-15 00:00:00+02:00,0.949999988079071,1.01999998092651,0.860000014305115,0.939999997615814,0.939999997615814,41486,0,0
+2023-05-16 00:00:00+02:00,0.899999976158142,0.944000005722046,0.800000011920929,0.800000011920929,0.800000011920929,43583,0,0
+2023-05-17 00:00:00+02:00,0.850000023841858,0.850000023841858,0.779999971389771,0.810000002384186,0.810000002384186,29984,0,0
+2023-05-18 00:00:00+02:00,0.779999971389771,0.78600001335144,0.740000009536743,0.740000009536743,0.740000009536743,24679,0,0
+2023-05-19 00:00:00+02:00,0.78600001335144,0.78600001335144,0.649999976158142,0.65200001001358,0.65200001001358,26732,0,0
+2023-05-22 00:00:00+02:00,0.8299999833107,1.05999994277954,0.709999978542328,0.709999978542328,0.709999978542328,169538,0,0
+2023-05-23 00:00:00+02:00,0.899999976158142,1.60800004005432,0.860000014305115,1.22000002861023,1.22000002861023,858471,0,0
+2023-05-24 00:00:00+02:00,1.19400000572205,1.25999999046326,0.779999971389771,0.779999971389771,0.779999971389771,627823,0,0
+2023-05-25 00:00:00+02:00,0.980000019073486,1.22000002861023,0.702000021934509,0.732999980449677,0.732999980449677,1068939,0,0
+2023-05-26 00:00:00+02:00,0.660000026226044,0.72000002861023,0.602999985218048,0.611999988555908,0.611999988555908,631580,0,0
+2023-05-29 00:00:00+02:00,0.620000004768372,0.75,0.578999996185303,0.600000023841858,0.600000023841858,586150,0,0
+2023-05-30 00:00:00+02:00,0.610000014305115,0.634999990463257,0.497000008821487,0.497000008821487,0.497000008821487,552308,0,0
+2023-05-31 00:00:00+02:00,0.458999991416931,0.469999998807907,0.374000012874603,0.379999995231628,0.379999995231628,899067,0,0

tests/data/ALPHA-PA-1d-bad-stock-split.csv

@@ -0,0 +1,30 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2023-04-20 00:00:00+02:00,3.0,3.0,2.0,3.0,3.0,2076,0.0,0.0
+2023-04-21 00:00:00+02:00,3.0,3.0,2.0,3.0,3.0,2136,0.0,0.0
+2023-04-24 00:00:00+02:00,3.0,3.0,1.0,1.0,1.0,77147,0.0,0.0
+2023-04-25 00:00:00+02:00,1.0,2.0,1.0,2.0,2.0,9625,0.0,0.0
+2023-04-26 00:00:00+02:00,2.0,2.0,1.0,2.0,2.0,5028,0.0,0.0
+2023-04-27 00:00:00+02:00,2.0,2.0,1.0,1.0,1.0,3235,0.0,0.0
+2023-04-28 00:00:00+02:00,2.0,2.0,1.0,2.0,2.0,10944,0.0,0.0
+2023-05-02 00:00:00+02:00,2.0,2.0,2.0,2.0,2.0,12220,0.0,0.0
+2023-05-03 00:00:00+02:00,2.0,2.0,2.0,2.0,2.0,4683,0.0,0.0
+2023-05-04 00:00:00+02:00,2.0,2.0,1.0,2.0,2.0,3368,0.0,0.0
+2023-05-05 00:00:00+02:00,2.0,2.0,1.0,2.0,2.0,26069,0.0,0.0
+2023-05-08 00:00:00+02:00,9.999999747378752e-05,0.00019999999494757503,9.999999747378752e-05,9.999999747378752e-05,9.999999747378752e-05,705399568,0.0,0.0
+2023-05-09 00:00:00+02:00,1.0,2.0,1.0,1.0,1.0,14228,0.0,0.0
+2023-05-10 00:00:00+02:00,1.0800000429153442,1.399999976158142,0.8799999952316284,1.0,1.0,81012,0.0,0.0001
+2023-05-11 00:00:00+02:00,1.0399999618530273,1.0399999618530273,0.8500000238418579,1.0,1.0,40254,0.0,0.0
+2023-05-12 00:00:00+02:00,0.949999988079071,1.100000023841858,0.949999988079071,1.0199999809265137,1.0199999809265137,35026,0.0,0.0
+2023-05-15 00:00:00+02:00,0.949999988079071,1.0199999809265137,0.8600000143051147,0.9399999976158142,0.9399999976158142,41486,0.0,0.0
+2023-05-16 00:00:00+02:00,0.8999999761581421,0.9440000057220459,0.800000011920929,0.800000011920929,0.800000011920929,43583,0.0,0.0
+2023-05-17 00:00:00+02:00,0.8500000238418579,0.8500000238418579,0.7799999713897705,0.8100000023841858,0.8100000023841858,29984,0.0,0.0
+2023-05-18 00:00:00+02:00,0.7799999713897705,0.7860000133514404,0.7400000095367432,0.7400000095367432,0.7400000095367432,24679,0.0,0.0
+2023-05-19 00:00:00+02:00,0.7860000133514404,0.7860000133514404,0.6499999761581421,0.6520000100135803,0.6520000100135803,26732,0.0,0.0
+2023-05-22 00:00:00+02:00,0.8299999833106995,1.059999942779541,0.7099999785423279,0.7099999785423279,0.7099999785423279,169538,0.0,0.0
+2023-05-23 00:00:00+02:00,0.8999999761581421,1.6080000400543213,0.8600000143051147,1.2200000286102295,1.2200000286102295,858471,0.0,0.0
+2023-05-24 00:00:00+02:00,1.194000005722046,1.2599999904632568,0.7799999713897705,0.7799999713897705,0.7799999713897705,627823,0.0,0.0
+2023-05-25 00:00:00+02:00,0.9800000190734863,1.2200000286102295,0.7020000219345093,0.7329999804496765,0.7329999804496765,1068939,0.0,0.0
+2023-05-26 00:00:00+02:00,0.6600000262260437,0.7200000286102295,0.6029999852180481,0.6119999885559082,0.6119999885559082,631580,0.0,0.0
+2023-05-29 00:00:00+02:00,0.6200000047683716,0.75,0.5789999961853027,0.6000000238418579,0.6000000238418579,586150,0.0,0.0
+2023-05-30 00:00:00+02:00,0.6100000143051147,0.6349999904632568,0.4970000088214874,0.4970000088214874,0.4970000088214874,552308,0.0,0.0
+2023-05-31 00:00:00+02:00,0.45899999141693115,0.4699999988079071,0.37400001287460327,0.3799999952316284,0.3799999952316284,899067,0.0,0.0

tests/data/AV-L-1wk-bad-stock-split-fixed.csv

@@ -0,0 +1,85 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
+2021-12-13 00:00:00+00:00,518.421020507813,535,515,530.131469726563,383.200378417969,47663221,0,0
+2021-12-20 00:00:00+00:00,518.421020507813,542.368408203125,516.451293945313,539.342102050781,389.858215332031,35413455,0,0
+2021-12-27 00:00:00+00:00,539.342102050781,548.093383789063,537.351318359375,540,390.333740234375,8222047,0,0
+2022-01-03 00:00:00+00:00,540,568.684204101563,540,568.552612304688,410.972717285156,33764769,0,0
+2022-01-10 00:00:00+00:00,567.5,577.894714355469,564.605224609375,573.815673828125,414.777130126953,22109464,0,0
+2022-01-17 00:00:00+00:00,576.315673828125,585.789428710938,561.842102050781,568.421020507813,410.877655029297,33278387,0,0
+2022-01-24 00:00:00+00:00,565.921020507813,580.263122558594,553.947326660156,570.394714355469,412.304260253906,44450345,0,0
+2022-01-31 00:00:00+00:00,573.947326660156,582.960510253906,568.552612304688,572.631469726563,413.921112060547,32935213,0,0
+2022-02-07 00:00:00+00:00,576.184204101563,590.526306152344,573.752624511719,584.73681640625,422.671325683594,30129487,0,0
+2022-02-14 00:00:00+00:00,575.921020507813,581.578918457031,561.447326660156,568.684204101563,411.067840576172,37979247,0,0
+2022-02-21 00:00:00+00:00,573.026306152344,576.943420410156,537.23681640625,557.105224609375,402.698120117188,49946893,0,0
+2022-02-28 00:00:00+00:00,546.184204101563,563.157775878906,508.157806396484,508.947296142578,367.887603759766,71484032,4.1875,0
+2022-03-07 00:00:00+00:00,493.420989990234,549.078918457031,475.134185791016,538.947326660156,392.617431640625,54164517,0,0
+2022-03-14 00:00:00+00:00,543.552612304688,561.447326660156,538.026306152344,555.789428710938,404.886749267578,42128265,0,0
+2022-03-21 00:00:00+00:00,556.184204101563,582.5,555.789428710938,576.052612304688,419.648284912109,30321228,0,0
+2022-03-28 00:00:00+01:00,582.23681640625,606.578918457031,579.076293945313,585,426.166320800781,42874272,0,0
+2022-04-04 00:00:00+01:00,578.552612304688,586.052612304688,555.263122558594,560.263122558594,408.145812988281,37556036,19.342106,0
+2022-04-11 00:00:00+01:00,559.73681640625,573.157775878906,553.684204101563,571.447326660156,430.541351318359,22705062,0,0
+2022-04-18 00:00:00+01:00,571.447326660156,589.210510253906,570.526306152344,576.052612304688,434.011077880859,37459087,0,0
+2022-04-25 00:00:00+01:00,566.710510253906,577.368408203125,557.894714355469,570.131469726563,429.549957275391,33939150,0,0
+2022-05-02 00:00:00+01:00,570.131469726563,593.421020507813,545.394714355469,545.921020507813,411.309234619141,22449007,0,0
+2022-05-09 00:00:00+01:00,543.684204101563,549.276306152344,484.582794189453,537.105224609375,404.667236328125,56232105,0,0
+2022-05-16 00:00:00+01:00,505.263157894737,557.368429083573,505.263157894737,542.236850136205,408.533517937911,62273078.36,101.69,0.76
+2022-05-23 00:00:00+01:00,416.100006103516,442.399993896484,341.915008544922,440.899993896484,409.764678955078,45432941,0,0
+2022-05-30 00:00:00+01:00,442.700012207031,444.200012207031,426.600006103516,428.700012207031,398.426239013672,37906659,0,0
+2022-06-06 00:00:00+01:00,425.299987792969,434.010009765625,405.200012207031,405.399993896484,376.771606445313,40648810,0,0
+2022-06-13 00:00:00+01:00,402.5,420,399.799987792969,411.200012207031,382.162048339844,74196958,0,0
+2022-06-20 00:00:00+01:00,412.5,421.899993896484,398.399993896484,411.5,382.440826416016,28679717,0,0
+2022-06-27 00:00:00+01:00,413.100006103516,422.399993896484,397.399993896484,401.600006103516,373.239959716797,35468994,0,0
+2022-07-04 00:00:00+01:00,405.399993896484,406.600006103516,382.299987792969,401.299987792969,372.961120605469,35304748,0,0
+2022-07-11 00:00:00+01:00,394.799987792969,405.850006103516,383.399993896484,396.600006103516,368.593048095703,42308459,0,0
+2022-07-18 00:00:00+01:00,392.5,399.700012207031,384.799987792969,391.700012207031,364.039093017578,36656839,0,0
+2022-07-25 00:00:00+01:00,392.200012207031,400.799987792969,388.700012207031,396,368.035430908203,33124660,0,0
+2022-08-01 00:00:00+01:00,396.399993896484,405.5,390.415008544922,402,373.611724853516,21753121,0,0
+2022-08-08 00:00:00+01:00,406.600006103516,473.700012207031,403.299987792969,467.899993896484,434.858032226563,59155709,0,0
+2022-08-15 00:00:00+01:00,468.100006103516,470.5,434,437,406.140106201172,36989620,10.3,0
+2022-08-22 00:00:00+01:00,436.100006103516,436.869995117188,419.299987792969,420.5,399.780303955078,36492572,0,0
+2022-08-29 00:00:00+01:00,420.5,426.600006103516,408.600006103516,426.600006103516,405.579742431641,29573657,0,0
+2022-09-05 00:00:00+01:00,418.5,444.4169921875,416.100006103516,443.100006103516,421.266723632813,34375126,0,0
+2022-09-12 00:00:00+01:00,444.649993896484,448.899993896484,435.200012207031,440.100006103516,418.414520263672,39085960,0,0
+2022-09-19 00:00:00+01:00,440.100006103516,447.200012207031,419.299987792969,422.899993896484,402.062042236328,27982081,0,0
+2022-09-26 00:00:00+01:00,421.200012207031,421.200012207031,373.31201171875,388.200012207031,369.071868896484,70408935,0,0
+2022-10-03 00:00:00+01:00,382.899993896484,409.875,380.555999755859,400.700012207031,380.955932617188,37581751,0,0
+2022-10-10 00:00:00+01:00,395.799987792969,404.470001220703,366.700012207031,394.299987792969,374.871276855469,52952323,0,0
+2022-10-17 00:00:00+01:00,394.299987792969,414.799987792969,393,406.5,386.470123291016,26441475,0,0
+2022-10-24 00:00:00+01:00,407.100006103516,418.227996826172,407.100006103516,413.299987792969,392.93505859375,26239756,0,0
+2022-10-31 00:00:00+00:00,413.899993896484,430.200012207031,412,429.299987792969,408.146667480469,23168047,0,0
+2022-11-07 00:00:00+00:00,427.299987792969,445.899993896484,420.652008056641,438.399993896484,416.798278808594,36709117,0,0
+2022-11-14 00:00:00+00:00,438.299987792969,458.489990234375,435,455.100006103516,432.675415039063,29106506,0,0
+2022-11-21 00:00:00+00:00,454.399993896484,461,450,456.600006103516,434.101501464844,21667730,0,0
+2022-11-28 00:00:00+00:00,453.799987792969,456.899993896484,435.100006103516,444.799987792969,422.882934570313,33326204,0,0
+2022-12-05 00:00:00+00:00,442.899993896484,450.25,441.299987792969,448,425.925262451172,29147089,0,0
+2022-12-12 00:00:00+00:00,445.100006103516,451.299987792969,431.200012207031,436.100006103516,414.611633300781,46593233,0,0
+2022-12-19 00:00:00+00:00,436,452.600006103516,433.600006103516,444,422.122344970703,20982140,0,0
+2022-12-26 00:00:00+00:00,444,452.058013916016,442.399993896484,442.799987792969,420.981475830078,8249664,0,0
+2023-01-02 00:00:00+00:00,445.899993896484,458.149993896484,443.299987792969,456,433.531066894531,28687622,0,0
+2023-01-09 00:00:00+00:00,456,461.066009521484,435.799987792969,444.200012207031,422.3125,39237336,0,0
+2023-01-16 00:00:00+00:00,444.299987792969,447.200012207031,434.399993896484,439,417.368713378906,35267336,0,0
+2023-01-23 00:00:00+00:00,440,459.299987792969,439.5,457.399993896484,434.862091064453,37495012,0,0
+2023-01-30 00:00:00+00:00,454.399993896484,459.399993896484,447.799987792969,450.299987792969,428.111907958984,48879358,0,0
+2023-02-06 00:00:00+00:00,448,449.200012207031,436.299987792969,440,418.319458007813,38799772,0,0
+2023-02-13 00:00:00+00:00,441.200012207031,450.299987792969,440,447.600006103516,425.544982910156,30251441,0,0
+2023-02-20 00:00:00+00:00,448.5,450.799987792969,434.299987792969,440,418.319458007813,26764528,0,0
+2023-02-27 00:00:00+00:00,442.899993896484,450.5,441.608001708984,447.200012207031,425.164703369141,29895454,0,0
+2023-03-06 00:00:00+00:00,447.399993896484,467.299987792969,443.100006103516,449.700012207031,427.54150390625,82322819,0,0
+2023-03-13 00:00:00+00:00,450,451.417999267578,400.68701171875,402.200012207031,382.382019042969,85158023,0,0
+2023-03-20 00:00:00+00:00,396.200012207031,425.399993896484,383.496002197266,408.299987792969,388.181427001953,60152666,0,0
+2023-03-27 00:00:00+01:00,416,422.049987792969,399.549987792969,404.200012207031,384.283477783203,81534829,20.7,0
+2023-04-03 00:00:00+01:00,405,434.100006103516,404.399993896484,417.100006103516,417.100006103516,43217151,0,0
+2023-04-10 00:00:00+01:00,419.100006103516,426.700012207031,419.100006103516,421.700012207031,421.700012207031,32435695,0,0
+2023-04-17 00:00:00+01:00,423.700012207031,427.635009765625,415.399993896484,420.299987792969,420.299987792969,37715986,0,0
+2023-04-24 00:00:00+01:00,418.100006103516,423,415.299987792969,423,423,34331974,0,0
+2023-05-01 00:00:00+01:00,423.399993896484,426.100006103516,406.399993896484,414.600006103516,414.600006103516,40446519,0,0
+2023-05-08 00:00:00+01:00,414.600006103516,419.100006103516,408,412.700012207031,412.700012207031,36950836,0,0
+2023-05-15 00:00:00+01:00,414,418.399993896484,407.399993896484,413.5,413.5,53109487,0,0
+2023-05-22 00:00:00+01:00,413.600006103516,424,394.700012207031,401.299987792969,401.299987792969,64363368,0,0
+2023-05-29 00:00:00+01:00,401.299987792969,409.477996826172,392.700012207031,409.100006103516,409.100006103516,47587959,0,0
+2023-06-05 00:00:00+01:00,406.299987792969,410.700012207031,400.100006103516,400.899993896484,400.899993896484,22494985,0,0
+2023-06-12 00:00:00+01:00,404.100006103516,406,394.5,396,396,41531163,0,0
+2023-06-19 00:00:00+01:00,394,399.899993896484,380.720001220703,386.200012207031,386.200012207031,40439880,0,0
+2023-06-26 00:00:00+01:00,387.200012207031,397,382.899993896484,395.200012207031,395.200012207031,27701915,0,0
+2023-07-03 00:00:00+01:00,396.5,399.799987792969,380.100006103516,381.799987792969,381.799987792969,26005305,0,0
+2023-07-10 00:00:00+01:00,380,392.299987792969,379.403991699219,386,386,29789300,0,0
+2023-07-17 00:00:00+01:00,385,389.5,384.251007080078,387.100006103516,387.100006103516,0,0,0