Compare commits
60 Commits
| Author | SHA1 | Date | |
|---|---|---|---|
|
dfe3ec8df7 | ||
|
|
bc52389135 | ||
|
|
e077a2b50c | ||
|
|
f05f99c2b8 | ||
|
|
ca7f11bb41 | ||
|
|
5e942fdec4 | ||
|
|
16072e87df | ||
|
|
6946f99e30 | ||
|
|
1397dcc4bc | ||
|
|
7fee3039f4 | ||
|
|
4beb489f82 | ||
|
|
0f570c4684 | ||
|
|
b32e57fcfe | ||
|
|
0ec5151ff3 | ||
|
|
b88a0a6bf5 | ||
|
|
c218848a69 | ||
|
|
f19dff247e | ||
|
|
1de113eccd | ||
|
|
8daa477167 | ||
|
|
3152715d45 | ||
|
|
ee657b24d5 | ||
|
|
4672715a86 | ||
|
|
4a70b59db9 | ||
|
|
12e815d977 | ||
|
|
e282d1b59c | ||
|
|
7e0946ed37 | ||
|
|
a21fc073b8 | ||
|
|
a9e3cf0780 | ||
|
|
0f63ecc2bd | ||
|
|
10800a1070 | ||
|
|
db39b3fca4 | ||
|
|
10d6221718 | ||
|
|
17f07e08ef | ||
|
|
f82823c624 | ||
|
|
ebc4e200c1 | ||
|
|
a8df88b2d2 | ||
|
|
048378ea20 | ||
|
|
9e2252e451 | ||
|
|
4c3c228724 | ||
|
|
3535fb9ed7 | ||
|
|
dd663a404a | ||
|
|
ce530b0855 | ||
|
|
1890ff2b6d | ||
|
|
3a0b6c2315 | ||
|
|
676500854c | ||
|
|
f1d5c1d06f | ||
|
|
d65bf2d761 | ||
|
|
81deec0d6c | ||
|
|
74f44a4e1e | ||
|
|
691904202b | ||
|
|
3fc54ab249 | ||
|
|
d7c6f5f320 | ||
|
|
6b7a511765 | ||
|
|
f584b0c7d0 | ||
|
|
8cadad2cbb | ||
|
|
3fe87cb132 | ||
|
|
72684b1784 | ||
|
|
ed43f6fc09 | ||
|
|
f87a9affb3 | ||
|
|
e329f267b2 |
2
.github/ISSUE_TEMPLATE/bug_report.yaml
vendored
2
.github/ISSUE_TEMPLATE/bug_report.yaml
vendored
@@ -63,7 +63,7 @@ body:
|
||||
id: bad-data-proof
|
||||
attributes:
|
||||
label: "Bad data proof"
|
||||
description: "If you think `yfinance` returning bad data, provide your proof here."
|
||||
description: "If `yfinance` returning bad data, show proof here. Best is screenshot of finance.yahoo.com"
|
||||
validations:
|
||||
required: false
|
||||
|
||||
|
||||
27
.github/workflows/pyright.yml
vendored
Normal file
27
.github/workflows/pyright.yml
vendored
Normal file
@@ -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@v2
|
||||
|
||||
- name: Set up Python
|
||||
uses: actions/setup-python@v4
|
||||
|
||||
- name: Install dependencies
|
||||
run: |
|
||||
python -m pip install --upgrade pip
|
||||
pip install pyright
|
||||
|
||||
- name: Run Pyright
|
||||
run: pyright . --level error
|
||||
@@ -1,6 +1,43 @@
|
||||
Change Log
|
||||
===========
|
||||
|
||||
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:
|
||||
@@ -347,7 +384,7 @@ 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
|
||||
@@ -659,7 +696,7 @@ 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
|
||||
-------
|
||||
|
||||
90
README.md
90
README.md
@@ -28,7 +28,6 @@ Yahoo! finance API is intended for personal use only.**
|
||||
<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://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>
|
||||
@@ -121,7 +120,7 @@ msft.insider_transactions
|
||||
msft.insider_purchases
|
||||
msft.insider_roster_holders
|
||||
|
||||
msfs.sustainability
|
||||
msft.sustainability
|
||||
|
||||
# show recommendations
|
||||
msft.recommendations
|
||||
@@ -156,6 +155,31 @@ opt = msft.option_chain('YYYY-MM-DD')
|
||||
# data available via: opt.calls, opt.puts
|
||||
```
|
||||
|
||||
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`.
|
||||
|
||||
```python
|
||||
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
|
||||
```
|
||||
|
||||
If you want to use a proxy server for downloading data, use:
|
||||
|
||||
```python
|
||||
@@ -198,6 +222,66 @@ data = yf.download("SPY AAPL", period="1mo")
|
||||
|
||||
#### `yf.download()` and `Ticker.history()` have many options for configuring fetching and processing. [Review the Wiki](https://github.com/ranaroussi/yfinance/wiki) for more options and detail.
|
||||
|
||||
### Sector and Industry
|
||||
|
||||
The `Sector` and `Industry` modules allow you to access the US market information.
|
||||
|
||||
To initialize, use the relevant sector or industry key as below. (Complete mapping of the keys is available in `const.py`.)
|
||||
|
||||
```python
|
||||
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
|
||||
```
|
||||
|
||||
The modules can be chained with Ticker as below.
|
||||
```python
|
||||
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()
|
||||
```
|
||||
|
||||
### Market Screener
|
||||
The `Screener` module allows you to screen the market based on specified queries.
|
||||
|
||||
#### Query Construction
|
||||
To create a query, you can use the `EquityQuery` class to construct your filters step by step. The queries support operators: `GT` (greater than), `LT` (less than), `BTWN` (between), `EQ` (equals), and logical operators `AND` and `OR` for combining multiple conditions.
|
||||
|
||||
#### Screener
|
||||
The `Screener` class is used to execute the queries and return the filtered results. You can set a custom body for the screener or use predefined configurations.
|
||||
|
||||
<!-- TODO: link to Github Pages for more including list of predefined bodies, supported fields, operands, and sample code -->
|
||||
|
||||
### Logging
|
||||
|
||||
`yfinance` now uses the `logging` module to handle messages, default behaviour is only print errors. If debugging, use `yf.enable_debug_mode()` to switch logging to debug with custom formatting.
|
||||
@@ -291,6 +375,6 @@ 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**
|
||||
|
||||
@@ -1,5 +1,5 @@
|
||||
{% set name = "yfinance" %}
|
||||
{% set version = "0.2.42" %}
|
||||
{% set version = "0.2.49" %}
|
||||
|
||||
package:
|
||||
name: "{{ name|lower }}"
|
||||
|
||||
15
pyrightconfig.json
Normal file
15
pyrightconfig.json
Normal file
@@ -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"
|
||||
}
|
||||
668
tests/data/4063-T-1d-bad-div-fixed.csv
Normal file
668
tests/data/4063-T-1d-bad-div-fixed.csv
Normal file
@@ -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
|
||||
|
668
tests/data/4063-T-1d-bad-div.csv
Normal file
668
tests/data/4063-T-1d-bad-div.csv
Normal file
@@ -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
|
||||
|
@@ -1,24 +1,24 @@
|
||||
Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-06-06 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-06-01 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-31 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-30 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-27 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-26 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-25 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-24 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-23 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-20 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-19 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-18 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,532454,0,0
|
||||
2022-05-17 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-16 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-13 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-12 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-11 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-10 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-09 00:00:00+01:00,0.1455,0.1455,0.1455,0.1455,0.1455,0,0,0
|
||||
2022-05-06 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-05 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-04 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
2022-05-03 00:00:00+01:00,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0.145500004291534,0,0,0
|
||||
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
|
||||
|
||||
|
@@ -1,25 +0,0 @@
|
||||
Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-08-15 00:00:00+01:00,27.6000,28.2000,26.2000,27.6000,27.6000,3535668,0,0
|
||||
2022-08-12 00:00:00+01:00,27.3000,29.8000,26.4030,27.0000,27.0000,7223353,0,0
|
||||
2022-08-11 00:00:00+01:00,26.0000,29.8000,24.2000,27.1000,27.1000,12887933,0,0
|
||||
2022-08-10 00:00:00+01:00,25.0000,29.2000,22.5000,25.0000,25.0000,26572680,0,0
|
||||
2022-08-09 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-08 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-05 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-04 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-03 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-02 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-08-01 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-29 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-28 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-27 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-26 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-25 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-22 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-21 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-20 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-19 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-18 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-15 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-14 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
2022-07-13 00:00:00+01:00,14.5500,14.5500,14.5500,14.5500,14.5500,0,0,0
|
||||
@@ -1,25 +0,0 @@
|
||||
Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-08-15 00:00:00+01:00,27.600000381469727,28.200000762939453,26.200000762939453,27.600000381469727,27.600000381469727,3535668,0.0,0.0
|
||||
2022-08-12 00:00:00+01:00,27.299999237060547,29.799999237060547,26.402999877929688,27.0,27.0,7223353,0.0,0.0
|
||||
2022-08-11 00:00:00+01:00,26.0,29.799999237060547,24.200000762939453,27.100000381469727,27.100000381469727,12887933,0.0,0.0
|
||||
2022-08-10 00:00:00+01:00,25.0,29.200000762939453,22.5,25.0,25.0,26572680,0.0,0.0
|
||||
2022-08-09 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-08 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-05 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-04 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-03 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-02 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-08-01 00:00:00+01:00,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0,0.0,0.0
|
||||
2022-07-29 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-28 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-27 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-26 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-25 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-22 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-21 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-20 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-19 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-18 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-15 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-14 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
2022-07-13 00:00:00+01:00,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0.14550000429153442,0,0.0,0.0
|
||||
@@ -12,70 +12,70 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-01-18 00:00:00+00:00,0.275,0.275,0.275,0.275,0.2529500382534256,0,0.0,0.0,True
|
||||
2022-01-19 00:00:00+00:00,0.275,0.275,0.275,0.275,0.2529500382534256,0,0.0,0.0,True
|
||||
2022-01-20 00:00:00+00:00,0.275,0.27299999237060546,0.27299999237060546,0.275,0.2529500382534256,36,0.0,0.0,True
|
||||
2022-01-21 00:00:00+00:00,0.275,0.29,0.29,0.28500000000000003,0.2621482159594605,206,0.0,0.0,True
|
||||
2022-01-24 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-01-25 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-01-26 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-01-27 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-01-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-01-31 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-01 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-02 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-03 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-07 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-08 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-09 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-10 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482159594605,0,0.0,0.0,True
|
||||
2022-02-11 00:00:00+00:00,0.29,0.29,0.29,0.29,0.2667473048124779,0,0.0,0.0,True
|
||||
2022-02-14 00:00:00+00:00,0.29,0.29,0.29,0.29,0.2667473048124779,0,0.0,0.0,True
|
||||
2022-02-15 00:00:00+00:00,0.29,0.29,0.29,0.29,0.2667473048124779,0,0.0,0.0,True
|
||||
2022-02-16 00:00:00+00:00,0.29,0.29,0.29,0.29,0.2667473048124779,0,0.0,0.0,True
|
||||
2022-02-17 00:00:00+00:00,0.29,0.29,0.29,0.29,0.2667473048124779,0,0.0,0.0,True
|
||||
2022-02-18 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-21 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-22 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-23 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-24 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-25 00:00:00+00:00,0.295,0.295,0.295,0.295,0.27134641258267866,0,0.0,0.0,True
|
||||
2022-02-28 00:00:00+00:00,0.295,0.3,0.29,0.305,0.28054459028871354,119,0.0,0.0,True
|
||||
2022-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28054459028871354,0,0.0,0.0,True
|
||||
2022-03-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28054459028871354,0,0.0,0.0,True
|
||||
2022-03-03 00:00:00+00:00,0.305,0.32,0.32,0.315,0.28974278691193167,100,0.0,0.0,True
|
||||
2022-03-04 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-07 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-08 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-09 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-10 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-11 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-14 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-15 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-16 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-03-17 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.28974278691193167,9,0.0,0.0,True
|
||||
2022-03-18 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.28974278691193167,6,0.0,0.0,True
|
||||
2022-03-21 00:00:00+00:00,0.315,0.315,0.315,0.315,0.28974278691193167,0,0.0,0.0,True
|
||||
2022-01-21 00:00:00+00:00,0.275,0.29,0.29,0.28500000000000003,0.2621482348766438,206,0.0,0.0,True
|
||||
2022-01-24 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-01-25 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-01-26 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-01-27 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-01-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-01-31 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-01 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-02 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-03 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-07 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-08 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-09 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-10 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.2621482348766438,0,0.0,0.0,True
|
||||
2022-02-11 00:00:00+00:00,0.29,0.29,0.29,0.29,0.26674732372966126,0,0.0,0.0,True
|
||||
2022-02-14 00:00:00+00:00,0.29,0.29,0.29,0.29,0.26674732372966126,0,0.0,0.0,True
|
||||
2022-02-15 00:00:00+00:00,0.29,0.29,0.29,0.29,0.26674732372966126,0,0.0,0.0,True
|
||||
2022-02-16 00:00:00+00:00,0.29,0.29,0.29,0.29,0.26674732372966126,0,0.0,0.0,True
|
||||
2022-02-17 00:00:00+00:00,0.29,0.29,0.29,0.29,0.26674732372966126,0,0.0,0.0,True
|
||||
2022-02-18 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-21 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-22 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-23 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-24 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-25 00:00:00+00:00,0.295,0.295,0.295,0.295,0.2713463936654954,0,0.0,0.0,True
|
||||
2022-02-28 00:00:00+00:00,0.295,0.3,0.29,0.305,0.28054457137153027,119,0.0,0.0,True
|
||||
2022-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28054457137153027,0,0.0,0.0,True
|
||||
2022-03-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28054457137153027,0,0.0,0.0,True
|
||||
2022-03-03 00:00:00+00:00,0.305,0.32,0.32,0.315,0.2897427490775651,100,0.0,0.0,True
|
||||
2022-03-04 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-07 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-08 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-09 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-10 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-11 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-14 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-15 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-16 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-17 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.2897427490775651,9,0.0,0.0,True
|
||||
2022-03-18 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.2897427490775651,6,0.0,0.0,True
|
||||
2022-03-21 00:00:00+00:00,0.315,0.315,0.315,0.315,0.2897427490775651,0,0.0,0.0,True
|
||||
2022-03-22 00:00:00+00:00,0.315,0.35000000000000003,0.35000000000000003,0.34,0.3127382122598356,142,0.0,0.0,True
|
||||
2022-03-23 00:00:00+00:00,0.34,0.34,0.34,0.34,0.3127382122598356,0,0.0,0.0,True
|
||||
2022-03-24 00:00:00+00:00,0.34,0.34,0.34,0.34,0.3127382122598356,0,0.0,0.0,True
|
||||
2022-03-25 00:00:00+00:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-03-28 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-03-29 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-03-30 00:00:00+01:00,0.355,0.3406999969482422,0.34,0.355,0.32653551665325453,1000,0.0,0.0,True
|
||||
2022-03-31 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-01 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-04 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-05 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-06 00:00:00+01:00,0.35000000000000003,0.34750000000000003,0.34750000000000003,0.355,0.32653551665325453,2,0.0,0.0,True
|
||||
2022-04-07 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-08 00:00:00+01:00,0.355,0.37,0.37,0.355,0.32653551665325453,6,0.0,0.0,True
|
||||
2022-04-11 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-12 00:00:00+01:00,0.35000000000000003,0.3679999923706055,0.3679999923706055,0.355,0.32653551665325453,9,0.0,0.0,True
|
||||
2022-04-13 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-14 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-19 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-20 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-21 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-04-22 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653551665325453,0,0.0,0.0,True
|
||||
2022-03-25 00:00:00+00:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-03-28 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-03-29 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-03-30 00:00:00+01:00,0.355,0.3406999969482422,0.34,0.355,0.32653547881888795,1000,0.0,0.0,True
|
||||
2022-03-31 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-01 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-04 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-05 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-06 00:00:00+01:00,0.35000000000000003,0.34750000000000003,0.34750000000000003,0.355,0.32653547881888795,2,0.0,0.0,True
|
||||
2022-04-07 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-08 00:00:00+01:00,0.355,0.37,0.37,0.355,0.32653547881888795,6,0.0,0.0,True
|
||||
2022-04-11 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-12 00:00:00+01:00,0.35000000000000003,0.3679999923706055,0.3679999923706055,0.355,0.32653547881888795,9,0.0,0.0,True
|
||||
2022-04-13 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-14 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-19 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-20 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-21 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-22 00:00:00+01:00,0.355,0.355,0.355,0.355,0.32653547881888795,0,0.0,0.0,True
|
||||
2022-04-25 00:00:00+01:00,0.355,0.39,0.36,0.38,0.34953094200115836,183,0.0,0.0,True
|
||||
2022-04-26 00:00:00+01:00,0.38,0.38,0.38,0.38,0.34953094200115836,262,0.0,0.0,True
|
||||
2022-04-27 00:00:00+01:00,0.38,0.38,0.38,0.38,0.34953094200115836,0,0.0,0.0,True
|
||||
@@ -122,89 +122,89 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-06-28 00:00:00+01:00,0.375,0.375,0.375,0.375,0.34883886737998016,0,0.0,0.0,True
|
||||
2022-06-29 00:00:00+01:00,0.375,0.375,0.375,0.375,0.34883886737998016,0,0.0,0.0,True
|
||||
2022-06-30 00:00:00+01:00,0.375,0.375,0.375,0.375,0.34883886737998016,0,0.0,0.0,True
|
||||
2022-07-01 00:00:00+01:00,0.37,0.35000000000000003,0.35000000000000003,0.34500000000000003,0.32093179619127443,40,0.0,0.0,True
|
||||
2022-07-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-06 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-07 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-08 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,0.32093179619127443,1,0.0,0.0,True
|
||||
2022-07-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-13 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-14 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-20 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-21 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-22 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,0.32093179619127443,142,0.0,0.0,True
|
||||
2022-07-25 00:00:00+01:00,0.35000000000000003,0.35000000000000003,0.35000000000000003,0.34500000000000003,0.32093179619127443,115,0.0,0.0,True
|
||||
2022-07-26 00:00:00+01:00,0.35000000000000003,0.32000011444091797,0.32000011444091797,0.34500000000000003,0.32093179619127443,35,0.0,0.0,True
|
||||
2022-07-27 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-28 00:00:00+01:00,0.35000000000000003,0.36450000762939455,0.36450000762939455,0.34500000000000003,0.32093179619127443,2,0.0,0.0,True
|
||||
2022-07-29 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-03 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-08 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-09 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-10 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-16 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-17 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-22 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-23 00:00:00+01:00,0.34500000000000003,0.32000011444091797,0.32,0.34500000000000003,0.32093179619127443,11,0.0,0.0,True
|
||||
2022-08-24 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-25 00:00:00+01:00,0.34500000000000003,0.305,0.305,0.34500000000000003,0.32093179619127443,206,0.0,0.0,True
|
||||
2022-08-26 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-30 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-08-31 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-09-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-09-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.32093179619127443,0,0.0,0.0,True
|
||||
2022-07-01 00:00:00+01:00,0.37,0.35000000000000003,0.35000000000000003,0.34500000000000003,0.3209317594588776,40,0.0,0.0,True
|
||||
2022-07-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-06 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-07 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-08 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,0.3209317594588776,1,0.0,0.0,True
|
||||
2022-07-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-13 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-14 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-20 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-21 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-22 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,0.3209317594588776,142,0.0,0.0,True
|
||||
2022-07-25 00:00:00+01:00,0.35000000000000003,0.35000000000000003,0.35000000000000003,0.34500000000000003,0.3209317594588776,115,0.0,0.0,True
|
||||
2022-07-26 00:00:00+01:00,0.35000000000000003,0.32000011444091797,0.32000011444091797,0.34500000000000003,0.3209317594588776,35,0.0,0.0,True
|
||||
2022-07-27 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-07-28 00:00:00+01:00,0.35000000000000003,0.36450000762939455,0.36450000762939455,0.34500000000000003,0.3209317594588776,2,0.0,0.0,True
|
||||
2022-07-29 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-03 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-08 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-09 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-10 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-16 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-17 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-22 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-23 00:00:00+01:00,0.34500000000000003,0.32000011444091797,0.32,0.34500000000000003,0.3209317594588776,11,0.0,0.0,True
|
||||
2022-08-24 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-25 00:00:00+01:00,0.34500000000000003,0.305,0.305,0.34500000000000003,0.3209317594588776,206,0.0,0.0,True
|
||||
2022-08-26 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-30 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-08-31 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-09-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-09-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.3209317594588776,0,0.0,0.0,True
|
||||
2022-09-05 00:00:00+01:00,0.34,0.29100000381469726,0.29100000381469726,0.34,0.3162805564391621,480,0.0,0.0,True
|
||||
2022-09-06 00:00:00+01:00,0.34,0.34,0.34,0.34,0.3162805564391621,0,0.0,0.0,True
|
||||
2022-09-07 00:00:00+01:00,0.34,0.34,0.34,0.34,0.3162805564391621,0,0.0,0.0,True
|
||||
2022-09-08 00:00:00+01:00,0.33,0.3004999923706055,0.3004999923706055,0.315,0.29302466990397347,100,0.0,0.0,True
|
||||
2022-09-09 00:00:00+01:00,0.3,0.27299999237060546,0.2500000953674316,0.23500000000000001,0.21860569708150165,371,0.0,0.0,True
|
||||
2022-09-12 00:00:00+01:00,0.2599999046325684,0.26,0.24399999618530274,0.24399999618530274,0.22697783680431174,740,0.0,0.0,True
|
||||
2022-09-13 00:00:00+01:00,0.25799999237060545,0.2584000015258789,0.2584000015258789,0.245,0.22790806638853583,19,0.0,0.0,True
|
||||
2022-09-14 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-15 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-16 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-20 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-21 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-22 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-23 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-26 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-27 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-28 00:00:00+01:00,0.26,0.25799999237060545,0.25799999237060545,0.245,0.22790806638853583,125,0.0,0.0,True
|
||||
2022-09-29 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-30 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-03 00:00:00+01:00,0.245,0.23100000381469726,0.23100000381469726,0.245,0.22790806638853583,66,0.0,0.0,True
|
||||
2022-10-04 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-05 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-06 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-07 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-10 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-11 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-12 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-13 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-14 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-17 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-18 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-19 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-20 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-21 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-24 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-25 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-26 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-10-27 00:00:00+01:00,0.245,0.245,0.245,0.245,0.22790806638853583,0,0.0,0.0,True
|
||||
2022-09-08 00:00:00+01:00,0.33,0.3004999923706055,0.3004999923706055,0.315,0.293024651537775,100,0.0,0.0,True
|
||||
2022-09-09 00:00:00+01:00,0.3,0.27299999237060546,0.2500000953674316,0.23500000000000001,0.21860567871530318,371,0.0,0.0,True
|
||||
2022-09-12 00:00:00+01:00,0.2599999046325684,0.26,0.24399999618530274,0.24399999618530274,0.2269778000719149,740,0.0,0.0,True
|
||||
2022-09-13 00:00:00+01:00,0.25799999237060545,0.2584000015258789,0.2584000015258789,0.245,0.2279080847547342,19,0.0,0.0,True
|
||||
2022-09-14 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-15 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-16 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-20 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-21 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-22 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-23 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-26 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-27 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-28 00:00:00+01:00,0.26,0.25799999237060545,0.25799999237060545,0.245,0.2279080847547342,125,0.0,0.0,True
|
||||
2022-09-29 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-09-30 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-03 00:00:00+01:00,0.245,0.23100000381469726,0.23100000381469726,0.245,0.2279080847547342,66,0.0,0.0,True
|
||||
2022-10-04 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-05 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-06 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-07 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-10 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-11 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-12 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-13 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-14 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-17 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-18 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-19 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-20 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-21 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-24 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-25 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-26 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-27 00:00:00+01:00,0.245,0.245,0.245,0.245,0.2279080847547342,0,0.0,0.0,True
|
||||
2022-10-28 00:00:00+01:00,0.245,0.26,0.26,0.26,0.2418616203490871,200,0.0,0.0,True
|
||||
2022-10-31 00:00:00+00:00,0.26,0.26,0.26,0.26,0.2418616203490871,0,0.0,0.0,True
|
||||
2022-11-01 00:00:00+00:00,0.26,0.26,0.26,0.26,0.2418616203490871,0,0.0,0.0,True
|
||||
@@ -226,7 +226,7 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-11-23 00:00:00+00:00,0.255,0.22670000076293945,0.215,0.23,0.21753748848254773,1258,0.0,0.0,True
|
||||
2022-11-24 00:00:00+00:00,0.225,0.225,0.225,0.225,0.21280840949387678,0,0.0,0.0,True
|
||||
2022-11-25 00:00:00+00:00,0.225,0.225,0.225,0.225,0.21280840949387678,0,0.0,0.0,True
|
||||
2022-11-28 00:00:00+00:00,0.225,0.24760000228881837,0.23450000762939455,0.24700000762939453,0.23361637154366044,912,0.0,0.0,True
|
||||
2022-11-28 00:00:00+00:00,0.225,0.24760000228881837,0.23450000762939455,0.24700000762939453,0.2336163473776079,912,0.0,0.0,True
|
||||
2022-11-29 00:00:00+00:00,0.24700000762939453,0.2670000076293945,0.24,0.26,0.24591193824852078,201,0.0,0.0,True
|
||||
2022-11-30 00:00:00+00:00,0.26,0.26,0.26,0.26,0.24591193824852078,0,0.0,0.0,True
|
||||
2022-12-01 00:00:00+00:00,0.26,0.26,0.26,0.26,0.24591193824852078,0,0.0,0.0,True
|
||||
@@ -242,8 +242,8 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-12-15 00:00:00+00:00,0.27,0.27,0.27,0.27,0.25537009622586265,0,0.0,0.0,True
|
||||
2022-12-16 00:00:00+00:00,0.27,0.27,0.27,0.27,0.25537009622586265,0,0.0,0.0,True
|
||||
2022-12-19 00:00:00+00:00,0.27,0.27,0.27,0.27,0.25537009622586265,0,0.0,0.0,True
|
||||
2022-12-20 00:00:00+00:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2022-12-21 00:00:00+00:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2022-12-20 00:00:00+00:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2022-12-21 00:00:00+00:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2022-12-22 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.26955733319187547,0,0.0,0.0,True
|
||||
2022-12-23 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.26955733319187547,0,0.0,0.0,True
|
||||
2022-12-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.26955733319187547,0,0.0,0.0,True
|
||||
@@ -251,77 +251,77 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-12-30 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.26955733319187547,0,0.0,0.0,True
|
||||
2023-01-03 00:00:00+00:00,0.28500000000000003,0.2720000076293945,0.2720000076293945,0.28500000000000003,0.26955733319187547,15,0.0,0.0,True
|
||||
2023-01-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.26955733319187547,0,0.0,0.0,True
|
||||
2023-01-05 00:00:00+00:00,0.3,0.3,0.3,0.3,0.2837445218257832,0,0.0,0.0,True
|
||||
2023-01-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-11 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-12 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-18 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-19 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-25 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-26 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-30 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-01-31 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-14 00:00:00+00:00,0.305,0.3139999961853027,0.3139999961853027,0.305,0.2884736491465592,127,0.0,0.0,True
|
||||
2023-02-15 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-02-28 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.2884736491465592,127,0.0,0.0,True
|
||||
2023-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-02 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.2884736491465592,5,0.0,0.0,True
|
||||
2023-03-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-06 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.2884736491465592,4,0.0,0.0,True
|
||||
2023-03-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-14 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-15 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.2884736491465592,25,0.0,0.0,True
|
||||
2023-03-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-17 00:00:00+00:00,0.315,0.31,0.31,0.305,0.2884736491465592,15,0.0,0.0,True
|
||||
2023-03-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-27 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-28 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-29 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-30 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-03-31 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-03 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-04 00:00:00+01:00,0.305,0.31,0.31,0.305,0.2884736491465592,4,0.0,0.0,True
|
||||
2023-04-05 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-06 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-11 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-12 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-13 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-14 00:00:00+01:00,0.305,0.305,0.305,0.305,0.2884736491465592,0,0.0,0.0,True
|
||||
2023-04-17 00:00:00+01:00,0.315,0.31,0.2929999923706055,0.305,0.2884736491465592,35,0.0,0.0,True
|
||||
2023-01-05 00:00:00+00:00,0.3,0.3,0.3,0.3,0.28374454599183574,0,0.0,0.0,True
|
||||
2023-01-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-11 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-12 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-18 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-19 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-25 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-26 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-30 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-01-31 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-14 00:00:00+00:00,0.305,0.3139999961853027,0.3139999961853027,0.305,0.28847362498050666,127,0.0,0.0,True
|
||||
2023-02-15 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-02-28 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.28847362498050666,127,0.0,0.0,True
|
||||
2023-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-02 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.28847362498050666,5,0.0,0.0,True
|
||||
2023-03-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-06 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.28847362498050666,4,0.0,0.0,True
|
||||
2023-03-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-14 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-15 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.28847362498050666,25,0.0,0.0,True
|
||||
2023-03-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-17 00:00:00+00:00,0.315,0.31,0.31,0.305,0.28847362498050666,15,0.0,0.0,True
|
||||
2023-03-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-27 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-28 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-29 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-30 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-03-31 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-03 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-04 00:00:00+01:00,0.305,0.31,0.31,0.305,0.28847362498050666,4,0.0,0.0,True
|
||||
2023-04-05 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-06 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-11 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-12 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-13 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-14 00:00:00+01:00,0.305,0.305,0.305,0.305,0.28847362498050666,0,0.0,0.0,True
|
||||
2023-04-17 00:00:00+01:00,0.315,0.31,0.2929999923706055,0.305,0.28847362498050666,35,0.0,0.0,True
|
||||
2023-04-18 00:00:00+01:00,0.305,0.30950000762939456,0.30950000762939456,0.31,0.2932027039691775,24,0.0,0.0,True
|
||||
2023-04-19 00:00:00+01:00,0.31,0.31,0.31,0.31,0.2932027039691775,0,0.0,0.0,True
|
||||
2023-04-20 00:00:00+01:00,0.31,0.31,0.31,0.31,0.2932027039691775,0,0.0,0.0,True
|
||||
@@ -343,12 +343,12 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2023-05-16 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2600991752145336,0,0.0,0.0,True
|
||||
2023-05-17 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2600991752145336,0,0.0,0.0,True
|
||||
2023-05-18 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2600991752145336,0,0.0,0.0,True
|
||||
2023-05-19 00:00:00+01:00,0.275,0.29649999618530276,0.29649999618530276,0.28,0.264828230037152,33,0.0,0.0,True
|
||||
2023-05-22 00:00:00+01:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2023-05-23 00:00:00+01:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2023-05-24 00:00:00+01:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2023-05-25 00:00:00+01:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2023-05-26 00:00:00+01:00,0.28,0.28,0.28,0.28,0.264828230037152,0,0.0,0.0,True
|
||||
2023-05-19 00:00:00+01:00,0.275,0.29649999618530276,0.29649999618530276,0.28,0.26482825420320455,33,0.0,0.0,True
|
||||
2023-05-22 00:00:00+01:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2023-05-23 00:00:00+01:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2023-05-24 00:00:00+01:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2023-05-25 00:00:00+01:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2023-05-26 00:00:00+01:00,0.28,0.28,0.28,0.28,0.26482825420320455,0,0.0,0.0,True
|
||||
2023-05-30 00:00:00+01:00,0.29,0.29,0.29,0.29,0.27428638801449384,0,0.0,0.0,True
|
||||
2023-05-31 00:00:00+01:00,0.29,0.29,0.29,0.29,0.27428638801449384,0,0.0,0.0,True
|
||||
2023-06-01 00:00:00+01:00,0.29,0.29,0.29,0.29,0.27428638801449384,0,0.0,0.0,True
|
||||
@@ -662,4 +662,10 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2024-08-16 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0,False
|
||||
2024-08-19 00:00:00+01:00,37.5,38.1,38.1,39.0,39.0,14,0.0,0.0,False
|
||||
2024-08-20 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0,False
|
||||
2024-08-21 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0,False
|
||||
2024-08-21 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-22 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-23 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-27 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-28 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-29 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
2024-08-30 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0,False
|
||||
|
||||
|
@@ -12,70 +12,70 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-01-18 00:00:00+00:00,0.275,0.275,0.275,0.275,0.01594000220298767,0,0.0,0.0
|
||||
2022-01-19 00:00:00+00:00,0.275,0.275,0.275,0.275,0.01594000220298767,0,0.0,0.0
|
||||
2022-01-20 00:00:00+00:00,0.275,0.27299999237060546,0.27299999237060546,0.275,0.01594000220298767,36,0.0,0.0
|
||||
2022-01-21 00:00:00+00:00,0.275,0.29,0.29,0.28500000000000003,0.016519638299942015,206,0.0,0.0
|
||||
2022-01-24 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-01-25 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-01-26 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-01-27 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-01-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-01-31 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-01 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-02 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-03 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-07 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-08 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-09 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-10 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519638299942015,0,0.0,0.0
|
||||
2022-02-11 00:00:00+00:00,0.29,0.29,0.29,0.29,0.01680945634841919,0,0.0,0.0
|
||||
2022-02-14 00:00:00+00:00,0.29,0.29,0.29,0.29,0.01680945634841919,0,0.0,0.0
|
||||
2022-02-15 00:00:00+00:00,0.29,0.29,0.29,0.29,0.01680945634841919,0,0.0,0.0
|
||||
2022-02-16 00:00:00+00:00,0.29,0.29,0.29,0.29,0.01680945634841919,0,0.0,0.0
|
||||
2022-02-17 00:00:00+00:00,0.29,0.29,0.29,0.29,0.01680945634841919,0,0.0,0.0
|
||||
2022-02-18 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-21 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-22 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-23 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-24 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-25 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099275588989257,0,0.0,0.0
|
||||
2022-02-28 00:00:00+00:00,0.295,0.3,0.29,0.305,0.017678911685943603,119,0.0,0.0
|
||||
2022-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.017678911685943603,0,0.0,0.0
|
||||
2022-03-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.017678911685943603,0,0.0,0.0
|
||||
2022-03-03 00:00:00+00:00,0.305,0.32,0.32,0.315,0.018258548974990844,100,0.0,0.0
|
||||
2022-03-04 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-07 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-08 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-09 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-10 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-11 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-14 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-15 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-16 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-03-17 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.018258548974990844,9,0.0,0.0
|
||||
2022-03-18 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.018258548974990844,6,0.0,0.0
|
||||
2022-03-21 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258548974990844,0,0.0,0.0
|
||||
2022-01-21 00:00:00+00:00,0.275,0.29,0.29,0.28500000000000003,0.016519639492034912,206,0.0,0.0
|
||||
2022-01-24 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-01-25 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-01-26 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-01-27 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-01-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-01-31 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-01 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-02 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-03 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-07 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-08 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-09 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-10 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.016519639492034912,0,0.0,0.0
|
||||
2022-02-11 00:00:00+00:00,0.29,0.29,0.29,0.29,0.016809457540512086,0,0.0,0.0
|
||||
2022-02-14 00:00:00+00:00,0.29,0.29,0.29,0.29,0.016809457540512086,0,0.0,0.0
|
||||
2022-02-15 00:00:00+00:00,0.29,0.29,0.29,0.29,0.016809457540512086,0,0.0,0.0
|
||||
2022-02-16 00:00:00+00:00,0.29,0.29,0.29,0.29,0.016809457540512086,0,0.0,0.0
|
||||
2022-02-17 00:00:00+00:00,0.29,0.29,0.29,0.29,0.016809457540512086,0,0.0,0.0
|
||||
2022-02-18 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-21 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-22 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-23 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-24 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-25 00:00:00+00:00,0.295,0.295,0.295,0.295,0.017099274396896364,0,0.0,0.0
|
||||
2022-02-28 00:00:00+00:00,0.295,0.3,0.29,0.305,0.01767891049385071,119,0.0,0.0
|
||||
2022-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.01767891049385071,0,0.0,0.0
|
||||
2022-03-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.01767891049385071,0,0.0,0.0
|
||||
2022-03-03 00:00:00+00:00,0.305,0.32,0.32,0.315,0.018258546590805055,100,0.0,0.0
|
||||
2022-03-04 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-07 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-08 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-09 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-10 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-11 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-14 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-15 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-16 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-17 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.018258546590805055,9,0.0,0.0
|
||||
2022-03-18 00:00:00+00:00,0.315,0.3036000061035156,0.3036000061035156,0.315,0.018258546590805055,6,0.0,0.0
|
||||
2022-03-21 00:00:00+00:00,0.315,0.315,0.315,0.315,0.018258546590805055,0,0.0,0.0
|
||||
2022-03-22 00:00:00+00:00,0.315,0.35000000000000003,0.35000000000000003,0.34,0.019707638025283813,142,0.0,0.0
|
||||
2022-03-23 00:00:00+00:00,0.34,0.34,0.34,0.34,0.019707638025283813,0,0.0,0.0
|
||||
2022-03-24 00:00:00+00:00,0.34,0.34,0.34,0.34,0.019707638025283813,0,0.0,0.0
|
||||
2022-03-25 00:00:00+00:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-03-28 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-03-29 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-03-30 00:00:00+01:00,0.355,0.3406999969482422,0.34,0.355,0.020577094554901122,1000,0.0,0.0
|
||||
2022-03-31 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-01 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-04 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-05 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-06 00:00:00+01:00,0.35000000000000003,0.34750000000000003,0.34750000000000003,0.355,0.020577094554901122,2,0.0,0.0
|
||||
2022-04-07 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-08 00:00:00+01:00,0.355,0.37,0.37,0.355,0.020577094554901122,6,0.0,0.0
|
||||
2022-04-11 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-12 00:00:00+01:00,0.35000000000000003,0.3679999923706055,0.3679999923706055,0.355,0.020577094554901122,9,0.0,0.0
|
||||
2022-04-13 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-14 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-19 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-20 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-21 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-04-22 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577094554901122,0,0.0,0.0
|
||||
2022-03-25 00:00:00+00:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-03-28 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-03-29 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-03-30 00:00:00+01:00,0.355,0.3406999969482422,0.34,0.355,0.020577092170715332,1000,0.0,0.0
|
||||
2022-03-31 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-01 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-04 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-05 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-06 00:00:00+01:00,0.35000000000000003,0.34750000000000003,0.34750000000000003,0.355,0.020577092170715332,2,0.0,0.0
|
||||
2022-04-07 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-08 00:00:00+01:00,0.355,0.37,0.37,0.355,0.020577092170715332,6,0.0,0.0
|
||||
2022-04-11 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-12 00:00:00+01:00,0.35000000000000003,0.3679999923706055,0.3679999923706055,0.355,0.020577092170715332,9,0.0,0.0
|
||||
2022-04-13 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-14 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-19 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-20 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-21 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-22 00:00:00+01:00,0.355,0.355,0.355,0.355,0.020577092170715332,0,0.0,0.0
|
||||
2022-04-25 00:00:00+01:00,0.355,0.39,0.36,0.38,0.02202618360519409,183,0.0,0.0
|
||||
2022-04-26 00:00:00+01:00,0.38,0.38,0.38,0.38,0.02202618360519409,262,0.0,0.0
|
||||
2022-04-27 00:00:00+01:00,0.38,0.38,0.38,0.38,0.02202618360519409,0,0.0,0.0
|
||||
@@ -122,89 +122,89 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-06-28 00:00:00+01:00,0.375,0.375,0.375,0.375,-0.18113637924194337,0,0.0,0.0
|
||||
2022-06-29 00:00:00+01:00,0.375,0.375,0.375,0.375,-0.18113637924194337,0,0.0,0.0
|
||||
2022-06-30 00:00:00+01:00,0.375,0.375,0.375,0.375,-0.18113637924194337,0,0.0,0.0
|
||||
2022-07-01 00:00:00+01:00,0.37,0.35000000000000003,0.35000000000000003,0.34500000000000003,-0.16664548873901366,40,0.0,0.0
|
||||
2022-07-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-06 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-07 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-08 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,-0.16664548873901366,1,0.0,0.0
|
||||
2022-07-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-13 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-14 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-20 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-21 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-22 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,-0.16664548873901366,142,0.0,0.0
|
||||
2022-07-25 00:00:00+01:00,0.35000000000000003,0.35000000000000003,0.35000000000000003,0.34500000000000003,-0.16664548873901366,115,0.0,0.0
|
||||
2022-07-26 00:00:00+01:00,0.35000000000000003,0.32000011444091797,0.32000011444091797,0.34500000000000003,-0.16664548873901366,35,0.0,0.0
|
||||
2022-07-27 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-28 00:00:00+01:00,0.35000000000000003,0.36450000762939455,0.36450000762939455,0.34500000000000003,-0.16664548873901366,2,0.0,0.0
|
||||
2022-07-29 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-03 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-08 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-09 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-10 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-16 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-17 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-22 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-23 00:00:00+01:00,0.34500000000000003,0.32000011444091797,0.32,0.34500000000000003,-0.16664548873901366,11,0.0,0.0
|
||||
2022-08-24 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-25 00:00:00+01:00,0.34500000000000003,0.305,0.305,0.34500000000000003,-0.16664548873901366,206,0.0,0.0
|
||||
2022-08-26 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-30 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-08-31 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-09-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-09-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664548873901366,0,0.0,0.0
|
||||
2022-07-01 00:00:00+01:00,0.37,0.35000000000000003,0.35000000000000003,0.34500000000000003,-0.16664546966552735,40,0.0,0.0
|
||||
2022-07-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-06 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-07 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-08 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,-0.16664546966552735,1,0.0,0.0
|
||||
2022-07-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-13 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-14 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-20 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-21 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-22 00:00:00+01:00,0.35000000000000003,0.34900001525878904,0.34900001525878904,0.34500000000000003,-0.16664546966552735,142,0.0,0.0
|
||||
2022-07-25 00:00:00+01:00,0.35000000000000003,0.35000000000000003,0.35000000000000003,0.34500000000000003,-0.16664546966552735,115,0.0,0.0
|
||||
2022-07-26 00:00:00+01:00,0.35000000000000003,0.32000011444091797,0.32000011444091797,0.34500000000000003,-0.16664546966552735,35,0.0,0.0
|
||||
2022-07-27 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-07-28 00:00:00+01:00,0.35000000000000003,0.36450000762939455,0.36450000762939455,0.34500000000000003,-0.16664546966552735,2,0.0,0.0
|
||||
2022-07-29 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-03 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-04 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-05 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-08 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-09 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-10 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-11 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-12 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-15 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-16 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-17 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-18 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-19 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-22 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-23 00:00:00+01:00,0.34500000000000003,0.32000011444091797,0.32,0.34500000000000003,-0.16664546966552735,11,0.0,0.0
|
||||
2022-08-24 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-25 00:00:00+01:00,0.34500000000000003,0.305,0.305,0.34500000000000003,-0.16664546966552735,206,0.0,0.0
|
||||
2022-08-26 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-30 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-08-31 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-09-01 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-09-02 00:00:00+01:00,0.34500000000000003,0.34500000000000003,0.34500000000000003,0.34500000000000003,-0.16664546966552735,0,0.0,0.0
|
||||
2022-09-05 00:00:00+01:00,0.34,0.29100000381469726,0.29100000381469726,0.34,-0.16423030853271484,480,0.0,0.0
|
||||
2022-09-06 00:00:00+01:00,0.34,0.34,0.34,0.34,-0.16423030853271484,0,0.0,0.0
|
||||
2022-09-07 00:00:00+01:00,0.34,0.34,0.34,0.34,-0.16423030853271484,0,0.0,0.0
|
||||
2022-09-08 00:00:00+01:00,0.33,0.3004999923706055,0.3004999923706055,0.315,-0.1521545696258545,100,0.0,0.0
|
||||
2022-09-09 00:00:00+01:00,0.3,0.27299999237060546,0.2500000953674316,0.23500000000000001,-0.11351213455200196,371,0.0,0.0
|
||||
2022-09-12 00:00:00+01:00,0.2599999046325684,0.26,0.24399999618530274,0.24399999618530274,-0.11785941123962403,740,0.0,0.0
|
||||
2022-09-13 00:00:00+01:00,0.25799999237060545,0.2584000015258789,0.2584000015258789,0.245,-0.11834243774414063,19,0.0,0.0
|
||||
2022-09-14 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-15 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-16 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-20 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-21 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-22 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-23 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-26 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-27 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-28 00:00:00+01:00,0.26,0.25799999237060545,0.25799999237060545,0.245,-0.11834243774414063,125,0.0,0.0
|
||||
2022-09-29 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-30 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-03 00:00:00+01:00,0.245,0.23100000381469726,0.23100000381469726,0.245,-0.11834243774414063,66,0.0,0.0
|
||||
2022-10-04 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-05 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-06 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-07 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-10 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-11 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-12 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-13 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-14 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-17 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-18 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-19 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-20 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-21 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-24 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-25 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-26 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-10-27 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834243774414063,0,0.0,0.0
|
||||
2022-09-08 00:00:00+01:00,0.33,0.3004999923706055,0.3004999923706055,0.315,-0.15215456008911132,100,0.0,0.0
|
||||
2022-09-09 00:00:00+01:00,0.3,0.27299999237060546,0.2500000953674316,0.23500000000000001,-0.11351212501525879,371,0.0,0.0
|
||||
2022-09-12 00:00:00+01:00,0.2599999046325684,0.26,0.24399999618530274,0.24399999618530274,-0.1178593921661377,740,0.0,0.0
|
||||
2022-09-13 00:00:00+01:00,0.25799999237060545,0.2584000015258789,0.2584000015258789,0.245,-0.11834244728088379,19,0.0,0.0
|
||||
2022-09-14 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-15 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-16 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-20 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-21 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-22 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-23 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-26 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-27 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-28 00:00:00+01:00,0.26,0.25799999237060545,0.25799999237060545,0.245,-0.11834244728088379,125,0.0,0.0
|
||||
2022-09-29 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-09-30 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-03 00:00:00+01:00,0.245,0.23100000381469726,0.23100000381469726,0.245,-0.11834244728088379,66,0.0,0.0
|
||||
2022-10-04 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-05 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-06 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-07 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-10 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-11 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-12 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-13 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-14 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-17 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-18 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-19 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-20 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-21 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-24 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-25 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-26 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-27 00:00:00+01:00,0.245,0.245,0.245,0.245,-0.11834244728088379,0,0.0,0.0
|
||||
2022-10-28 00:00:00+01:00,0.245,0.26,0.26,0.26,-0.12558789253234864,200,0.0,0.0
|
||||
2022-10-31 00:00:00+00:00,0.26,0.26,0.26,0.26,-0.12558789253234864,0,0.0,0.0
|
||||
2022-11-01 00:00:00+00:00,0.26,0.26,0.26,0.26,-0.12558789253234864,0,0.0,0.0
|
||||
@@ -226,7 +226,7 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-11-23 00:00:00+00:00,0.255,0.22670000076293945,0.215,0.23,0.17169532775878907,1258,0.0,0.0
|
||||
2022-11-24 00:00:00+00:00,0.225,0.225,0.225,0.225,0.16796281814575195,0,0.0,0.0
|
||||
2022-11-25 00:00:00+00:00,0.225,0.225,0.225,0.225,0.16796281814575195,0,0.0,0.0
|
||||
2022-11-28 00:00:00+00:00,0.225,0.24760000228881837,0.23450000762939455,0.24700000762939453,0.18438587188720704,912,0.0,0.0
|
||||
2022-11-28 00:00:00+00:00,0.225,0.24760000228881837,0.23450000762939455,0.24700000762939453,0.18438585281372072,912,0.0,0.0
|
||||
2022-11-29 00:00:00+00:00,0.24700000762939453,0.2670000076293945,0.24,0.26,0.1940903663635254,201,0.0,0.0
|
||||
2022-11-30 00:00:00+00:00,0.26,0.26,0.26,0.26,0.1940903663635254,0,0.0,0.0
|
||||
2022-12-01 00:00:00+00:00,0.26,0.26,0.26,0.26,0.1940903663635254,0,0.0,0.0
|
||||
@@ -242,8 +242,8 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-12-15 00:00:00+00:00,0.27,0.27,0.27,0.27,0.20155538558959962,0,0.0,0.0
|
||||
2022-12-16 00:00:00+00:00,0.27,0.27,0.27,0.27,0.20155538558959962,0,0.0,0.0
|
||||
2022-12-19 00:00:00+00:00,0.27,0.27,0.27,0.27,0.20155538558959962,0,0.0,0.0
|
||||
2022-12-20 00:00:00+00:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2022-12-21 00:00:00+00:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2022-12-20 00:00:00+00:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2022-12-21 00:00:00+00:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2022-12-22 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.21275291442871094,0,0.0,0.0
|
||||
2022-12-23 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.21275291442871094,0,0.0,0.0
|
||||
2022-12-28 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.21275291442871094,0,0.0,0.0
|
||||
@@ -251,77 +251,77 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-12-30 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.21275291442871094,0,0.0,0.0
|
||||
2023-01-03 00:00:00+00:00,0.28500000000000003,0.2720000076293945,0.2720000076293945,0.28500000000000003,0.21275291442871094,15,0.0,0.0
|
||||
2023-01-04 00:00:00+00:00,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.28500000000000003,0.21275291442871094,0,0.0,0.0
|
||||
2023-01-05 00:00:00+00:00,0.3,0.3,0.3,0.3,0.22395040512084963,0,0.0,0.0
|
||||
2023-01-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-11 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-12 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-18 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-19 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-25 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-26 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-30 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-01-31 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-14 00:00:00+00:00,0.305,0.3139999961853027,0.3139999961853027,0.305,0.22768295288085938,127,0.0,0.0
|
||||
2023-02-15 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-02-28 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768295288085938,127,0.0,0.0
|
||||
2023-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-02 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768295288085938,5,0.0,0.0
|
||||
2023-03-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-06 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768295288085938,4,0.0,0.0
|
||||
2023-03-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-14 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-15 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768295288085938,25,0.0,0.0
|
||||
2023-03-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-17 00:00:00+00:00,0.315,0.31,0.31,0.305,0.22768295288085938,15,0.0,0.0
|
||||
2023-03-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-27 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-28 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-29 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-30 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-03-31 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-03 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-04 00:00:00+01:00,0.305,0.31,0.31,0.305,0.22768295288085938,4,0.0,0.0
|
||||
2023-04-05 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-06 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-11 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-12 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-13 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-14 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768295288085938,0,0.0,0.0
|
||||
2023-04-17 00:00:00+01:00,0.315,0.31,0.2929999923706055,0.305,0.22768295288085938,35,0.0,0.0
|
||||
2023-01-05 00:00:00+00:00,0.3,0.3,0.3,0.3,0.22395042419433595,0,0.0,0.0
|
||||
2023-01-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-11 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-12 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-18 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-19 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-25 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-26 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-30 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-01-31 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-02 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-06 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-14 00:00:00+00:00,0.305,0.3139999961853027,0.3139999961853027,0.305,0.22768293380737306,127,0.0,0.0
|
||||
2023-02-15 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-17 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-27 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-02-28 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768293380737306,127,0.0,0.0
|
||||
2023-03-01 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-02 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768293380737306,5,0.0,0.0
|
||||
2023-03-03 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-06 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768293380737306,4,0.0,0.0
|
||||
2023-03-07 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-08 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-09 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-10 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-13 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-14 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-15 00:00:00+00:00,0.305,0.2929999923706055,0.2929999923706055,0.305,0.22768293380737306,25,0.0,0.0
|
||||
2023-03-16 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-17 00:00:00+00:00,0.315,0.31,0.31,0.305,0.22768293380737306,15,0.0,0.0
|
||||
2023-03-20 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-21 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-22 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-23 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-24 00:00:00+00:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-27 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-28 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-29 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-30 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-03-31 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-03 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-04 00:00:00+01:00,0.305,0.31,0.31,0.305,0.22768293380737306,4,0.0,0.0
|
||||
2023-04-05 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-06 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-11 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-12 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-13 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-14 00:00:00+01:00,0.305,0.305,0.305,0.305,0.22768293380737306,0,0.0,0.0
|
||||
2023-04-17 00:00:00+01:00,0.315,0.31,0.2929999923706055,0.305,0.22768293380737306,35,0.0,0.0
|
||||
2023-04-18 00:00:00+01:00,0.305,0.30950000762939456,0.30950000762939456,0.31,0.23141544342041015,24,0.0,0.0
|
||||
2023-04-19 00:00:00+01:00,0.31,0.31,0.31,0.31,0.23141544342041015,0,0.0,0.0
|
||||
2023-04-20 00:00:00+01:00,0.31,0.31,0.31,0.31,0.23141544342041015,0,0.0,0.0
|
||||
@@ -343,12 +343,12 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2023-05-16 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2052878952026367,0,0.0,0.0
|
||||
2023-05-17 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2052878952026367,0,0.0,0.0
|
||||
2023-05-18 00:00:00+01:00,0.275,0.275,0.275,0.275,0.2052878952026367,0,0.0,0.0
|
||||
2023-05-19 00:00:00+01:00,0.275,0.29649999618530276,0.29649999618530276,0.28,0.2090203857421875,33,0.0,0.0
|
||||
2023-05-22 00:00:00+01:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2023-05-23 00:00:00+01:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2023-05-24 00:00:00+01:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2023-05-25 00:00:00+01:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2023-05-26 00:00:00+01:00,0.28,0.28,0.28,0.28,0.2090203857421875,0,0.0,0.0
|
||||
2023-05-19 00:00:00+01:00,0.275,0.29649999618530276,0.29649999618530276,0.28,0.20902040481567383,33,0.0,0.0
|
||||
2023-05-22 00:00:00+01:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2023-05-23 00:00:00+01:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2023-05-24 00:00:00+01:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2023-05-25 00:00:00+01:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2023-05-26 00:00:00+01:00,0.28,0.28,0.28,0.28,0.20902040481567383,0,0.0,0.0
|
||||
2023-05-30 00:00:00+01:00,0.29,0.29,0.29,0.29,0.2164854049682617,0,0.0,0.0
|
||||
2023-05-31 00:00:00+01:00,0.29,0.29,0.29,0.29,0.2164854049682617,0,0.0,0.0
|
||||
2023-06-01 00:00:00+01:00,0.29,0.29,0.29,0.29,0.2164854049682617,0,0.0,0.0
|
||||
@@ -662,4 +662,10 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2024-08-16 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0
|
||||
2024-08-19 00:00:00+01:00,37.5,38.1,38.1,39.0,39.0,14,0.0,0.0
|
||||
2024-08-20 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0
|
||||
2024-08-21 00:00:00+01:00,39.0,39.0,39.0,39.0,39.0,0,0.0,0.0
|
||||
2024-08-21 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-22 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-23 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-27 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-28 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-29 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
2024-08-30 00:00:00+01:00,0.39,0.39,0.39,0.39,0.39,0,0.0,0.0
|
||||
|
||||
|
@@ -1,663 +0,0 @@
|
||||
Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-01-03 00:00:00-05:00,82.0,83.0999984741211,81.93000030517578,82.7699966430664,69.97517395019531,31600,0.0,0.0
|
||||
2022-01-04 00:00:00-05:00,83.11000061035156,83.93000030517578,83.11000061035156,83.58000183105469,70.65996551513672,53300,0.0,0.0
|
||||
2022-01-05 00:00:00-05:00,83.93000030517578,84.66999816894531,83.16999816894531,83.80000305175781,70.84595489501953,39600,0.0,0.0
|
||||
2022-01-06 00:00:00-05:00,83.75,83.75,82.77999877929688,83.38999938964844,70.49932861328125,25400,0.0,0.0
|
||||
2022-01-07 00:00:00-05:00,83.36000061035156,83.87999725341797,83.16000366210938,83.5199966430664,70.60923767089844,19700,0.0,0.0
|
||||
2022-01-10 00:00:00-05:00,82.98999786376953,84.05999755859375,82.87000274658203,83.25,70.38097381591797,30300,0.0,0.0
|
||||
2022-01-11 00:00:00-05:00,83.41999816894531,83.58000183105469,81.9000015258789,82.55000305175781,69.78919219970703,25300,0.0,0.0
|
||||
2022-01-12 00:00:00-05:00,82.41999816894531,84.2699966430664,81.95999908447266,83.6500015258789,70.71914672851562,41300,0.0,0.0
|
||||
2022-01-13 00:00:00-05:00,83.4800033569336,86.26000213623047,83.44000244140625,85.31999969482422,72.13098907470703,82200,0.0,0.0
|
||||
2022-01-14 00:00:00-05:00,85.31999969482422,87.70999908447266,84.48999786376953,87.55000305175781,74.01627349853516,59100,0.0,0.0
|
||||
2022-01-18 00:00:00-05:00,87.73999786376953,89.05000305175781,87.02999877929688,87.05999755859375,73.60200500488281,37000,0.0,0.0
|
||||
2022-01-19 00:00:00-05:00,87.25,87.25,84.55000305175781,84.7300033569336,71.63219451904297,24500,0.0,0.0
|
||||
2022-01-20 00:00:00-05:00,85.2699966430664,85.76000213623047,82.5,82.72000122070312,69.93290710449219,18300,0.0,0.0
|
||||
2022-01-21 00:00:00-05:00,82.06999969482422,84.12000274658203,82.06999969482422,82.62000274658203,69.84835815429688,23000,0.0,0.0
|
||||
2022-01-24 00:00:00-05:00,82.48999786376953,83.9000015258789,82.0,83.52999877929688,70.61769104003906,40000,0.0,0.0
|
||||
2022-01-25 00:00:00-05:00,83.11000061035156,83.8499984741211,81.87999725341797,83.36000061035156,70.47396850585938,31200,0.0,0.0
|
||||
2022-01-26 00:00:00-05:00,84.11000061035156,84.47000122070312,81.44999694824219,82.0199966430664,69.34111022949219,34500,0.0,0.0
|
||||
2022-01-27 00:00:00-05:00,82.0199966430664,82.9800033569336,80.72000122070312,81.5199966430664,68.91839599609375,21500,0.0,0.0
|
||||
2022-01-28 00:00:00-05:00,81.52999877929688,82.20999908447266,80.25,82.08999633789062,69.4002914428711,25600,0.0,0.0
|
||||
2022-01-31 00:00:00-05:00,82.0,82.79000091552734,81.08000183105469,82.25,69.53555297851562,40700,0.0,0.0
|
||||
2022-02-01 00:00:00-05:00,82.30999755859375,83.13999938964844,81.51000213623047,82.70999908447266,69.92445373535156,28400,0.0,0.0
|
||||
2022-02-02 00:00:00-05:00,82.79000091552734,83.72000122070312,81.8499984741211,82.4000015258789,69.6623764038086,30700,0.0,0.0
|
||||
2022-02-03 00:00:00-05:00,82.52999877929688,82.97000122070312,82.0,82.02999877929688,69.34957122802734,25400,0.0,0.0
|
||||
2022-02-04 00:00:00-05:00,82.12000274658203,82.44999694824219,80.7699966430664,81.8499984741211,69.1973876953125,21700,0.0,0.0
|
||||
2022-02-07 00:00:00-05:00,82.0,82.69000244140625,81.5,81.87999725341797,69.2227554321289,27400,0.0,0.0
|
||||
2022-02-08 00:00:00-05:00,82.20999908447266,82.88999938964844,82.05000305175781,82.7699966430664,69.97517395019531,47500,0.0,0.0
|
||||
2022-02-09 00:00:00-05:00,82.76000213623047,82.83000183105469,81.30000305175781,81.37999725341797,68.80004119873047,25700,0.0,0.0
|
||||
2022-02-10 00:00:00-05:00,80.91000366210938,82.23999786376953,80.8499984741211,81.29000091552734,68.72396087646484,51900,0.0,0.0
|
||||
2022-02-11 00:00:00-05:00,81.55000305175781,82.9800033569336,81.55000305175781,82.73999786376953,69.94981384277344,34900,0.0,0.0
|
||||
2022-02-14 00:00:00-05:00,82.30999755859375,82.98999786376953,81.44999694824219,82.2300033569336,69.51864624023438,65800,0.0,0.0
|
||||
2022-02-15 00:00:00-05:00,82.01000213623047,83.05999755859375,81.93000030517578,82.01000213623047,69.33265686035156,53300,0.0,0.0
|
||||
2022-02-16 00:00:00-05:00,82.01000213623047,83.44999694824219,81.48999786376953,83.19000244140625,70.33025360107422,43700,0.0,0.0
|
||||
2022-02-17 00:00:00-05:00,83.19000244140625,83.19000244140625,81.48999786376953,82.12000274658203,69.42565155029297,42700,0.0,0.0
|
||||
2022-02-18 00:00:00-05:00,82.04000091552734,82.47000122070312,78.8499984741211,79.16000366210938,66.92322540283203,84800,0.0,0.0
|
||||
2022-02-22 00:00:00-05:00,79.51000213623047,79.51000213623047,77.16999816894531,77.29000091552734,65.34229278564453,96100,0.0,0.0
|
||||
2022-02-23 00:00:00-05:00,77.94000244140625,78.8499984741211,77.30000305175781,77.41999816894531,65.45219421386719,95300,0.0,0.0
|
||||
2022-02-24 00:00:00-05:00,76.83999633789062,80.94000244140625,76.4000015258789,80.3499984741211,67.92926788330078,137100,0.0,0.0
|
||||
2022-02-25 00:00:00-05:00,80.94999694824219,84.44999694824219,80.6500015258789,83.5,70.59233093261719,206800,0.0,0.0
|
||||
2022-02-28 00:00:00-05:00,76.4800033569336,80.38999938964844,76.4800033569336,79.5,71.03911590576172,144300,4.5,0.0
|
||||
2022-03-01 00:00:00-05:00,79.58000183105469,80.0,78.06999969482422,79.41999816894531,70.9676284790039,63900,0.0,0.0
|
||||
2022-03-02 00:00:00-05:00,79.38999938964844,79.41999816894531,76.91999816894531,78.97000122070312,70.56552124023438,81100,0.0,0.0
|
||||
2022-03-03 00:00:00-05:00,79.27999877929688,81.12999725341797,78.72000122070312,81.0999984741211,72.46882629394531,82300,0.0,0.0
|
||||
2022-03-04 00:00:00-05:00,80.30999755859375,81.48999786376953,79.83999633789062,81.3499984741211,72.69222259521484,34500,0.0,0.0
|
||||
2022-03-07 00:00:00-05:00,81.3499984741211,82.0,80.43000030517578,81.0999984741211,72.46882629394531,65400,0.0,0.0
|
||||
2022-03-08 00:00:00-05:00,81.37000274658203,81.5199966430664,79.02999877929688,79.05000305175781,70.63700866699219,73000,0.0,0.0
|
||||
2022-03-09 00:00:00-05:00,79.86000061035156,80.12999725341797,78.30999755859375,78.70999908447266,70.33319091796875,33700,0.0,0.0
|
||||
2022-03-10 00:00:00-05:00,78.08999633789062,79.62999725341797,78.08999633789062,79.51000213623047,71.04804992675781,34700,0.0,0.0
|
||||
2022-03-11 00:00:00-05:00,80.02999877929688,80.30999755859375,79.41000366210938,79.62999725341797,71.15528106689453,40000,0.0,0.0
|
||||
2022-03-14 00:00:00-04:00,80.26000213623047,80.48999786376953,79.43000030517578,80.04000091552734,71.52164459228516,47100,0.0,0.0
|
||||
2022-03-15 00:00:00-04:00,80.2300033569336,80.51000213623047,78.51000213623047,79.62000274658203,71.14634704589844,59900,0.0,0.0
|
||||
2022-03-16 00:00:00-04:00,79.76000213623047,80.48999786376953,77.13999938964844,77.63999938964844,69.37706756591797,74000,0.0,0.0
|
||||
2022-03-17 00:00:00-04:00,77.22000122070312,79.83999633789062,77.22000122070312,79.2699966430664,70.83358764648438,72300,0.0,0.0
|
||||
2022-03-18 00:00:00-04:00,79.43000030517578,79.83000183105469,77.06999969482422,77.08000183105469,68.87667083740234,146700,0.0,0.0
|
||||
2022-03-21 00:00:00-04:00,77.01000213623047,78.4000015258789,77.01000213623047,77.80999755859375,69.52896881103516,49100,0.0,0.0
|
||||
2022-03-22 00:00:00-04:00,77.9800033569336,78.36000061035156,77.26000213623047,77.93000030517578,69.63619995117188,38400,0.0,0.0
|
||||
2022-03-23 00:00:00-04:00,77.58000183105469,77.75,77.13999938964844,77.66000366210938,69.39494323730469,27100,0.0,0.0
|
||||
2022-03-24 00:00:00-04:00,77.2699966430664,79.63999938964844,77.08999633789062,79.5999984741211,71.12847137451172,43500,0.0,0.0
|
||||
2022-03-25 00:00:00-04:00,79.08999633789062,80.0,78.51000213623047,79.2699966430664,70.83358764648438,39900,0.0,0.0
|
||||
2022-03-28 00:00:00-04:00,78.80999755859375,79.5,76.4000015258789,77.19999694824219,68.98389434814453,46100,0.0,0.0
|
||||
2022-03-29 00:00:00-04:00,76.95999908447266,78.73999786376953,76.95999908447266,78.58999633789062,70.22595977783203,59400,0.0,0.0
|
||||
2022-03-30 00:00:00-04:00,78.30000305175781,79.38999938964844,77.83999633789062,78.16000366210938,69.84173583984375,40100,0.0,0.0
|
||||
2022-03-31 00:00:00-04:00,77.79000091552734,78.13999938964844,76.80000305175781,76.94999694824219,68.760498046875,35000,0.0,0.0
|
||||
2022-04-01 00:00:00-04:00,77.38999938964844,78.29000091552734,76.94999694824219,78.19999694824219,69.87747192382812,43400,0.0,0.0
|
||||
2022-04-04 00:00:00-04:00,77.75,78.31999969482422,76.76000213623047,78.31999969482422,69.98470306396484,36400,0.0,0.0
|
||||
2022-04-05 00:00:00-04:00,77.86000061035156,79.05999755859375,77.86000061035156,78.31999969482422,69.98470306396484,44300,0.0,0.0
|
||||
2022-04-06 00:00:00-04:00,78.0199966430664,78.76000213623047,77.1500015258789,77.37000274658203,69.13580322265625,46300,0.0,0.0
|
||||
2022-04-07 00:00:00-04:00,77.16999816894531,79.02999877929688,76.79000091552734,78.91000366210938,70.51190948486328,41100,0.0,0.0
|
||||
2022-04-08 00:00:00-04:00,79.11000061035156,79.19000244140625,77.16999816894531,77.3499984741211,69.11793518066406,39300,0.0,0.0
|
||||
2022-04-11 00:00:00-04:00,77.51000213623047,77.8499984741211,76.0,76.47000122070312,68.33158874511719,51200,0.0,0.0
|
||||
2022-04-12 00:00:00-04:00,76.9000015258789,77.70999908447266,76.56999969482422,77.0199966430664,68.82305145263672,44500,0.0,0.0
|
||||
2022-04-13 00:00:00-04:00,76.87000274658203,77.9000015258789,76.72000122070312,77.63999938964844,69.37706756591797,33500,0.0,0.0
|
||||
2022-04-14 00:00:00-04:00,78.13999938964844,78.4800033569336,77.11000061035156,77.5,69.25196838378906,33300,0.0,0.0
|
||||
2022-04-18 00:00:00-04:00,77.26000213623047,78.4000015258789,77.1500015258789,77.58000183105469,69.32345581054688,24900,0.0,0.0
|
||||
2022-04-19 00:00:00-04:00,77.66000366210938,78.45999908447266,77.29000091552734,77.33999633789062,69.10899353027344,24600,0.0,0.0
|
||||
2022-04-20 00:00:00-04:00,77.69999694824219,78.98999786376953,77.63999938964844,78.4800033569336,70.12767791748047,34900,0.0,0.0
|
||||
2022-04-21 00:00:00-04:00,79.25,79.30999755859375,78.0,78.0999984741211,69.7881088256836,27700,0.0,0.0
|
||||
2022-04-22 00:00:00-04:00,78.26000213623047,78.73999786376953,76.58000183105469,76.58999633789062,68.43881225585938,22100,0.0,0.0
|
||||
2022-04-25 00:00:00-04:00,76.41000366210938,77.48999786376953,74.83999633789062,76.93000030517578,68.74263000488281,66900,0.0,0.0
|
||||
2022-04-26 00:00:00-04:00,76.62000274658203,77.23999786376953,75.7699966430664,75.77999877929688,67.71501922607422,29000,0.0,0.0
|
||||
2022-04-27 00:00:00-04:00,76.19000244140625,76.4800033569336,73.80999755859375,74.0199966430664,66.14232635498047,38000,0.0,0.0
|
||||
2022-04-28 00:00:00-04:00,74.7699966430664,74.79000091552734,73.41999816894531,74.02999877929688,66.1512680053711,28900,0.0,0.0
|
||||
2022-04-29 00:00:00-04:00,73.37000274658203,74.18000030517578,71.11000061035156,71.12999725341797,63.559898376464844,36900,0.0,0.0
|
||||
2022-05-02 00:00:00-04:00,70.5999984741211,72.61000061035156,70.5999984741211,72.13999938964844,64.46240997314453,44000,0.0,0.0
|
||||
2022-05-03 00:00:00-04:00,72.23999786376953,73.58000183105469,71.45999908447266,73.08999633789062,65.3113021850586,41900,0.0,0.0
|
||||
2022-05-04 00:00:00-04:00,73.33999633789062,74.6500015258789,73.33000183105469,74.5999984741211,66.66060638427734,29200,0.0,0.0
|
||||
2022-05-05 00:00:00-04:00,74.08000183105469,74.26000213623047,72.7699966430664,73.48999786376953,65.66873168945312,38300,0.0,0.0
|
||||
2022-05-06 00:00:00-04:00,73.12999725341797,73.45999908447266,72.06999969482422,72.9000015258789,65.14153289794922,42600,0.0,0.0
|
||||
2022-05-09 00:00:00-04:00,72.47000122070312,73.25,71.80000305175781,72.83000183105469,65.0789794921875,33700,0.0,0.0
|
||||
2022-05-10 00:00:00-04:00,73.36000061035156,73.9000015258789,70.94999694824219,71.31999969482422,63.729679107666016,30300,0.0,0.0
|
||||
2022-05-11 00:00:00-04:00,71.27999877929688,72.52999877929688,70.2300033569336,70.52999877929688,63.02375793457031,33000,0.0,0.0
|
||||
2022-05-12 00:00:00-04:00,70.5,71.1500015258789,69.13999938964844,70.05999755859375,62.60377883911133,29300,0.0,0.0
|
||||
2022-05-13 00:00:00-04:00,70.19999694824219,70.4800033569336,68.87000274658203,70.05999755859375,62.60377883911133,36200,0.0,0.0
|
||||
2022-05-16 00:00:00-04:00,70.31999969482422,71.91999816894531,70.29000091552734,71.08000183105469,63.51522445678711,33900,0.0,0.0
|
||||
2022-05-17 00:00:00-04:00,71.69000244140625,73.43000030517578,71.55999755859375,72.41999816894531,64.71261596679688,37100,0.0,0.0
|
||||
2022-05-18 00:00:00-04:00,72.23999786376953,72.69999694824219,70.62000274658203,71.12000274658203,63.550968170166016,51200,0.0,0.0
|
||||
2022-05-19 00:00:00-04:00,70.33000183105469,70.69999694824219,69.16000366210938,69.25,61.87998580932617,62500,0.0,0.0
|
||||
2022-05-20 00:00:00-04:00,69.86000061035156,69.86000061035156,65.54000091552734,66.11000061035156,59.07416534423828,161100,0.0,0.0
|
||||
2022-05-23 00:00:00-04:00,66.52999877929688,68.88999938964844,66.19000244140625,68.33000183105469,61.057899475097656,38100,0.0,0.0
|
||||
2022-05-24 00:00:00-04:00,68.20999908447266,69.55000305175781,67.08999633789062,69.16000366210938,61.799564361572266,35900,0.0,0.0
|
||||
2022-05-25 00:00:00-04:00,68.88999938964844,69.5199966430664,67.7300033569336,68.33999633789062,61.066829681396484,39000,0.0,0.0
|
||||
2022-05-26 00:00:00-04:00,68.98999786376953,69.56999969482422,68.01000213623047,68.01000213623047,60.77195358276367,21600,0.0,0.0
|
||||
2022-05-27 00:00:00-04:00,68.4800033569336,69.01000213623047,67.61000061035156,68.41000366210938,61.12938690185547,23300,0.0,0.0
|
||||
2022-05-31 00:00:00-04:00,67.81999969482422,69.22000122070312,67.18000030517578,67.58999633789062,60.396644592285156,31200,0.0,0.0
|
||||
2022-06-01 00:00:00-04:00,67.58999633789062,68.4000015258789,67.04000091552734,68.2300033569336,60.96854019165039,29000,0.0,0.0
|
||||
2022-06-02 00:00:00-04:00,68.13999938964844,69.4000015258789,67.36000061035156,68.95999908447266,61.620845794677734,30000,0.0,0.0
|
||||
2022-06-03 00:00:00-04:00,69.08999633789062,69.98999786376953,68.25,69.13999938964844,61.78169250488281,31000,0.0,0.0
|
||||
2022-06-06 00:00:00-04:00,69.4000015258789,69.72000122070312,68.9800033569336,69.16999816894531,61.80849838256836,24500,0.0,0.0
|
||||
2022-06-07 00:00:00-04:00,68.9800033569336,70.0999984741211,68.94999694824219,70.05999755859375,62.60377883911133,20100,0.0,0.0
|
||||
2022-06-08 00:00:00-04:00,70.06999969482422,70.36000061035156,68.9000015258789,69.05999755859375,61.710205078125,20800,0.0,0.0
|
||||
2022-06-09 00:00:00-04:00,68.63999938964844,69.54000091552734,67.58999633789062,67.66000366210938,60.45920944213867,24000,0.0,0.0
|
||||
2022-06-10 00:00:00-04:00,67.30000305175781,67.33999633789062,66.5,66.87000274658203,59.75328063964844,25800,0.0,0.0
|
||||
2022-06-13 00:00:00-04:00,66.04000091552734,66.12999725341797,64.73999786376953,65.05000305175781,58.12697982788086,33000,0.0,0.0
|
||||
2022-06-14 00:00:00-04:00,65.05000305175781,65.05000305175781,62.65999984741211,62.79999923706055,56.116432189941406,34200,0.0,0.0
|
||||
2022-06-15 00:00:00-04:00,63.529998779296875,63.529998779296875,62.0,62.45000076293945,55.803680419921875,25200,0.0,0.0
|
||||
2022-06-16 00:00:00-04:00,61.939998626708984,62.02000045776367,59.9900016784668,61.34000015258789,54.81181716918945,43100,0.0,0.0
|
||||
2022-06-17 00:00:00-04:00,61.720001220703125,62.599998474121094,61.400001525878906,62.18000030517578,55.56241989135742,72300,0.0,0.0
|
||||
2022-06-21 00:00:00-04:00,62.54999923706055,64.66000366210938,61.86000061035156,63.79999923706055,57.010005950927734,40500,0.0,0.0
|
||||
2022-06-22 00:00:00-04:00,63.119998931884766,65.0,63.029998779296875,64.12999725341797,57.30488586425781,21600,0.0,0.0
|
||||
2022-06-23 00:00:00-04:00,64.16000366210938,64.61000061035156,63.029998779296875,64.36000061035156,57.51041030883789,21600,0.0,0.0
|
||||
2022-06-24 00:00:00-04:00,64.5,65.63999938964844,64.5,65.62999725341797,58.64524459838867,31000,0.0,0.0
|
||||
2022-06-27 00:00:00-04:00,66.06999969482422,66.80999755859375,65.61000061035156,66.05000305175781,59.02055358886719,17200,0.0,0.0
|
||||
2022-06-28 00:00:00-04:00,66.2300033569336,66.44000244140625,65.05000305175781,65.16999816894531,58.23420333862305,25800,0.0,0.0
|
||||
2022-06-29 00:00:00-04:00,65.1500015258789,65.1500015258789,64.16000366210938,64.31999969482422,57.474666595458984,18400,0.0,0.0
|
||||
2022-06-30 00:00:00-04:00,64.06999969482422,65.80999755859375,64.06999969482422,65.63999938964844,58.65418243408203,26200,0.0,0.0
|
||||
2022-07-01 00:00:00-04:00,65.5,66.7300033569336,64.88999938964844,66.12000274658203,59.083099365234375,27800,0.0,0.0
|
||||
2022-07-05 00:00:00-04:00,65.77999877929688,65.77999877929688,63.369998931884766,65.37999725341797,58.421852111816406,31400,0.0,0.0
|
||||
2022-07-06 00:00:00-04:00,65.6500015258789,66.75,65.08000183105469,66.05000305175781,59.02055358886719,19400,0.0,0.0
|
||||
2022-07-07 00:00:00-04:00,66.2300033569336,67.5999984741211,66.11000061035156,66.3499984741211,59.28861999511719,27100,0.0,0.0
|
||||
2022-07-08 00:00:00-04:00,66.2300033569336,67.62999725341797,65.5999984741211,66.08999633789062,59.05628967285156,27800,0.0,0.0
|
||||
2022-07-11 00:00:00-04:00,65.55000305175781,66.13999938964844,65.02999877929688,65.66999816894531,58.68098831176758,19600,0.0,0.0
|
||||
2022-07-12 00:00:00-04:00,65.81999969482422,67.05000305175781,65.62999725341797,65.87999725341797,58.86863708496094,26100,0.0,0.0
|
||||
2022-07-13 00:00:00-04:00,65.80000305175781,66.37000274658203,64.88999938964844,65.52999877929688,58.55588912963867,23400,0.0,0.0
|
||||
2022-07-14 00:00:00-04:00,64.75,65.7699966430664,64.22000122070312,64.93000030517578,58.01974868774414,17400,0.0,0.0
|
||||
2022-07-15 00:00:00-04:00,66.06999969482422,67.9000015258789,65.79000091552734,66.77999877929688,59.672855377197266,32200,0.0,0.0
|
||||
2022-07-18 00:00:00-04:00,66.79000091552734,67.63999938964844,65.88999938964844,65.98999786376953,58.96693420410156,19200,0.0,0.0
|
||||
2022-07-19 00:00:00-04:00,66.19999694824219,68.61000061035156,65.73999786376953,68.12999725341797,60.879180908203125,41100,0.0,0.0
|
||||
2022-07-20 00:00:00-04:00,68.5199966430664,69.66000366210938,68.30999755859375,69.23999786376953,61.87104415893555,27800,0.0,0.0
|
||||
2022-07-21 00:00:00-04:00,69.05000305175781,69.72000122070312,68.38999938964844,69.62000274658203,62.210609436035156,18400,0.0,0.0
|
||||
2022-07-22 00:00:00-04:00,68.41999816894531,70.1500015258789,68.41999816894531,69.16999816894531,61.80849838256836,21200,0.0,0.0
|
||||
2022-07-25 00:00:00-04:00,69.2300033569336,69.56999969482422,68.5,69.05999755859375,61.710205078125,17400,0.0,0.0
|
||||
2022-07-26 00:00:00-04:00,68.62000274658203,70.37999725341797,68.62000274658203,69.06999969482422,61.719139099121094,13100,0.0,0.0
|
||||
2022-07-27 00:00:00-04:00,69.06999969482422,69.61000061035156,68.37999725341797,69.16999816894531,61.80849838256836,18200,0.0,0.0
|
||||
2022-07-28 00:00:00-04:00,69.87000274658203,70.31999969482422,69.29000091552734,70.31999969482422,62.83610534667969,24300,0.0,0.0
|
||||
2022-07-29 00:00:00-04:00,70.13999938964844,71.37999725341797,69.6500015258789,71.19999694824219,63.6224479675293,39500,0.0,0.0
|
||||
2022-08-01 00:00:00-04:00,70.94999694824219,71.58000183105469,69.27999877929688,71.23999786376953,63.6581916809082,20600,0.0,0.0
|
||||
2022-08-02 00:00:00-04:00,71.43000030517578,72.3499984741211,70.79000091552734,70.94000244140625,63.39012908935547,13700,0.0,0.0
|
||||
2022-08-03 00:00:00-04:00,71.25,72.80000305175781,71.0999984741211,72.44000244140625,64.73048400878906,18400,0.0,0.0
|
||||
2022-08-04 00:00:00-04:00,72.62999725341797,74.08000183105469,72.01000213623047,73.87000274658203,66.00830078125,38000,0.0,0.0
|
||||
2022-08-05 00:00:00-04:00,73.30000305175781,74.13999938964844,72.44999694824219,73.94999694824219,66.07978057861328,28100,0.0,0.0
|
||||
2022-08-08 00:00:00-04:00,74.22000122070312,74.3499984741211,73.13999938964844,73.43000030517578,65.61512756347656,18800,0.0,0.0
|
||||
2022-08-09 00:00:00-04:00,73.86000061035156,74.4000015258789,72.54000091552734,74.2699966430664,66.36572265625,17500,0.0,0.0
|
||||
2022-08-10 00:00:00-04:00,74.75,74.80000305175781,73.83000183105469,74.12999725341797,66.2406234741211,23100,0.0,0.0
|
||||
2022-08-11 00:00:00-04:00,74.72000122070312,74.93000030517578,73.68000030517578,73.98999786376953,66.11552429199219,12500,0.0,0.0
|
||||
2022-08-12 00:00:00-04:00,73.98999786376953,76.62000274658203,73.98999786376953,76.58999633789062,68.43881225585938,17100,0.0,0.0
|
||||
2022-08-15 00:00:00-04:00,76.75,77.62000274658203,76.5,77.11000061035156,68.90347290039062,21200,0.0,0.0
|
||||
2022-08-16 00:00:00-04:00,76.63999938964844,78.77999877929688,76.63999938964844,78.08000183105469,69.77024841308594,15000,0.0,0.0
|
||||
2022-08-17 00:00:00-04:00,77.2699966430664,77.6500015258789,76.80999755859375,77.12000274658203,68.91241455078125,17000,0.0,0.0
|
||||
2022-08-18 00:00:00-04:00,77.37000274658203,77.81999969482422,76.86000061035156,77.68000030517578,69.41281127929688,16700,0.0,0.0
|
||||
2022-08-19 00:00:00-04:00,77.48999786376953,77.48999786376953,75.5,75.86000061035156,67.78650665283203,37400,0.0,0.0
|
||||
2022-08-22 00:00:00-04:00,75.44000244140625,75.44000244140625,73.52999877929688,74.63999938964844,66.69635009765625,32900,0.0,0.0
|
||||
2022-08-23 00:00:00-04:00,74.2699966430664,74.4000015258789,72.6500015258789,73.12000274658203,65.3381118774414,22000,0.0,0.0
|
||||
2022-08-24 00:00:00-04:00,73.2300033569336,73.58999633789062,72.54000091552734,73.44999694824219,65.63298797607422,12600,0.0,0.0
|
||||
2022-08-25 00:00:00-04:00,73.80000305175781,74.61000061035156,73.62999725341797,74.51000213623047,66.58018493652344,15400,0.0,0.0
|
||||
2022-08-26 00:00:00-04:00,74.48999786376953,75.12999725341797,70.91000366210938,71.08000183105469,63.51522445678711,29000,0.0,0.0
|
||||
2022-08-29 00:00:00-04:00,70.6500015258789,71.2699966430664,70.0199966430664,70.55999755859375,63.050559997558594,24400,0.0,0.0
|
||||
2022-08-30 00:00:00-04:00,70.91999816894531,70.91999816894531,68.54000091552734,69.27999877929688,61.90678787231445,31100,0.0,0.0
|
||||
2022-08-31 00:00:00-04:00,69.73999786376953,69.73999786376953,68.06999969482422,68.22000122070312,60.9596061706543,28600,0.0,0.0
|
||||
2022-09-01 00:00:00-04:00,68.12000274658203,68.12000274658203,65.83000183105469,67.66999816894531,60.46813201904297,36300,0.0,0.0
|
||||
2022-09-02 00:00:00-04:00,68.33999633789062,68.33999633789062,66.37000274658203,67.06999969482422,59.9319953918457,19700,0.0,0.0
|
||||
2022-09-06 00:00:00-04:00,66.6500015258789,66.6500015258789,65.4000015258789,66.27999877929688,59.22606658935547,19600,0.0,0.0
|
||||
2022-09-07 00:00:00-04:00,66.08999633789062,66.62999725341797,65.86000061035156,66.38999938964844,59.324363708496094,21000,0.0,0.0
|
||||
2022-09-08 00:00:00-04:00,66.11000061035156,66.11000061035156,65.19000244140625,65.44000244140625,58.47547149658203,19800,0.0,0.0
|
||||
2022-09-09 00:00:00-04:00,66.19000244140625,66.62999725341797,65.19999694824219,66.4800033569336,59.404788970947266,24900,0.0,0.0
|
||||
2022-09-12 00:00:00-04:00,66.94999694824219,67.2699966430664,65.97000122070312,67.2699966430664,60.1107063293457,30800,0.0,0.0
|
||||
2022-09-13 00:00:00-04:00,66.04000091552734,66.37999725341797,63.310001373291016,63.5099983215332,56.7508659362793,45800,0.0,0.0
|
||||
2022-09-14 00:00:00-04:00,63.290000915527344,64.81999969482422,63.060001373291016,64.70999908447266,57.823158264160156,37000,0.0,0.0
|
||||
2022-09-15 00:00:00-04:00,64.66999816894531,65.69000244140625,64.5,65.30000305175781,58.35036849975586,33000,0.0,0.0
|
||||
2022-09-16 00:00:00-04:00,64.7300033569336,66.72000122070312,64.48999786376953,66.25,59.19926452636719,122500,0.0,0.0
|
||||
2022-09-19 00:00:00-04:00,66.41999816894531,67.25,65.5,66.54000091552734,59.45840072631836,45000,0.0,0.0
|
||||
2022-09-20 00:00:00-04:00,65.91000366210938,67.11000061035156,65.62999725341797,66.9800033569336,59.8515739440918,26500,0.0,0.0
|
||||
2022-09-21 00:00:00-04:00,67.83000183105469,68.4800033569336,66.41000366210938,66.41999816894531,59.35116958618164,19400,0.0,0.0
|
||||
2022-09-22 00:00:00-04:00,65.94999694824219,65.94999694824219,64.73999786376953,65.62999725341797,58.64524459838867,19400,0.0,0.0
|
||||
2022-09-23 00:00:00-04:00,65.30999755859375,65.58000183105469,64.12000274658203,65.48999786376953,58.520145416259766,22600,0.0,0.0
|
||||
2022-09-26 00:00:00-04:00,65.5199966430664,66.6500015258789,65.5,65.72000122070312,58.725669860839844,23000,0.0,0.0
|
||||
2022-09-27 00:00:00-04:00,65.95999908447266,66.38999938964844,64.23999786376953,64.41999816894531,57.564022064208984,28800,0.0,0.0
|
||||
2022-09-28 00:00:00-04:00,64.69000244140625,66.47000122070312,64.19999694824219,65.86000061035156,58.85076904296875,25800,0.0,0.0
|
||||
2022-09-29 00:00:00-04:00,65.48999786376953,65.48999786376953,63.849998474121094,64.45999908447266,57.59976577758789,36400,0.0,0.0
|
||||
2022-09-30 00:00:00-04:00,64.91999816894531,66.56999969482422,64.72000122070312,65.05000305175781,58.12697982788086,32500,0.0,0.0
|
||||
2022-10-03 00:00:00-04:00,65.19999694824219,67.26000213623047,65.19999694824219,66.48999786376953,59.413719177246094,30600,0.0,0.0
|
||||
2022-10-04 00:00:00-04:00,66.83999633789062,68.27999877929688,66.3499984741211,67.01000213623047,59.87838363647461,29100,0.0,0.0
|
||||
2022-10-05 00:00:00-04:00,66.05999755859375,66.05999755859375,65.0,65.44000244140625,58.47547149658203,14100,0.0,0.0
|
||||
2022-10-06 00:00:00-04:00,64.61000061035156,65.27999877929688,64.41000366210938,65.0999984741211,58.17164993286133,15600,0.0,0.0
|
||||
2022-10-07 00:00:00-04:00,64.66999816894531,65.0,63.900001525878906,64.2699966430664,57.42998504638672,19000,0.0,0.0
|
||||
2022-10-10 00:00:00-04:00,63.9900016784668,65.72000122070312,63.900001525878906,64.91000366210938,58.00188064575195,17400,0.0,0.0
|
||||
2022-10-11 00:00:00-04:00,64.94000244140625,66.27999877929688,64.02999877929688,65.77999877929688,58.77928161621094,20500,0.0,0.0
|
||||
2022-10-12 00:00:00-04:00,65.25,66.19999694824219,65.04000091552734,65.79000091552734,58.7882194519043,16000,0.0,0.0
|
||||
2022-10-13 00:00:00-04:00,64.86000061035156,67.02999877929688,64.86000061035156,66.45999908447266,59.38691329956055,37500,0.0,0.0
|
||||
2022-10-14 00:00:00-04:00,66.66000366210938,66.66000366210938,64.16999816894531,64.33000183105469,57.483604431152344,19200,0.0,0.0
|
||||
2022-10-17 00:00:00-04:00,65.33999633789062,66.63999938964844,64.70999908447266,65.88999938964844,58.87757873535156,42600,0.0,0.0
|
||||
2022-10-18 00:00:00-04:00,66.77999877929688,67.38999938964844,65.66000366210938,66.83999633789062,59.72646713256836,17500,0.0,0.0
|
||||
2022-10-19 00:00:00-04:00,66.27999877929688,66.93000030517578,65.62999725341797,66.63999938964844,59.54775619506836,13800,0.0,0.0
|
||||
2022-10-20 00:00:00-04:00,66.73999786376953,67.77999877929688,66.1500015258789,66.75,59.64604949951172,14300,0.0,0.0
|
||||
2022-10-21 00:00:00-04:00,67.22000122070312,69.04000091552734,67.22000122070312,68.83000183105469,61.50468063354492,16700,0.0,0.0
|
||||
2022-10-24 00:00:00-04:00,69.83999633789062,69.83999633789062,68.80000305175781,69.2300033569336,61.86211395263672,10800,0.0,0.0
|
||||
2022-10-25 00:00:00-04:00,68.91999816894531,70.0,68.91999816894531,69.43000030517578,62.04083251953125,16900,0.0,0.0
|
||||
2022-10-26 00:00:00-04:00,69.80999755859375,69.80999755859375,68.19000244140625,68.43000030517578,61.14725112915039,15500,0.0,0.0
|
||||
2022-10-27 00:00:00-04:00,69.2300033569336,70.68000030517578,69.13999938964844,69.5199966430664,62.12124252319336,16900,0.0,0.0
|
||||
2022-10-28 00:00:00-04:00,69.9800033569336,71.0999984741211,69.9800033569336,70.33000183105469,62.84504699707031,24200,0.0,0.0
|
||||
2022-10-31 00:00:00-04:00,70.68000030517578,71.7300033569336,70.20999908447266,70.48999786376953,62.988014221191406,20000,0.0,0.0
|
||||
2022-11-01 00:00:00-04:00,70.70999908447266,71.3499984741211,70.0,70.48999786376953,62.988014221191406,11800,0.0,0.0
|
||||
2022-11-02 00:00:00-04:00,69.69999694824219,71.25,68.9800033569336,69.33999633789062,61.96040344238281,20200,0.0,0.0
|
||||
2022-11-03 00:00:00-04:00,68.48999786376953,69.4000015258789,67.33999633789062,68.56999969482422,61.27235412597656,17000,0.0,0.0
|
||||
2022-11-04 00:00:00-04:00,69.0,69.88999938964844,68.01000213623047,69.80999755859375,62.3803825378418,13900,0.0,0.0
|
||||
2022-11-07 00:00:00-05:00,69.45999908447266,70.83999633789062,69.19000244140625,70.37999725341797,62.88972091674805,19800,0.0,0.0
|
||||
2022-11-08 00:00:00-05:00,70.12000274658203,71.41999816894531,69.31999969482422,69.83000183105469,62.39826202392578,15600,0.0,0.0
|
||||
2022-11-09 00:00:00-05:00,69.22000122070312,69.29000091552734,67.93000030517578,68.27999877929688,61.013214111328125,13100,0.0,0.0
|
||||
2022-11-10 00:00:00-05:00,69.56999969482422,70.95999908447266,69.12999725341797,70.77999877929688,63.247154235839844,14200,0.0,0.0
|
||||
2022-11-11 00:00:00-05:00,71.22000122070312,71.22000122070312,69.23999786376953,69.41000366210938,62.0229606628418,15200,0.0,0.0
|
||||
2022-11-14 00:00:00-05:00,69.20999908447266,69.20999908447266,67.81999969482422,68.04000091552734,60.79875946044922,12700,0.0,0.0
|
||||
2022-11-15 00:00:00-05:00,68.3499984741211,69.51000213623047,68.02999877929688,68.36000061035156,61.08470153808594,23500,0.0,0.0
|
||||
2022-11-16 00:00:00-05:00,68.3499984741211,68.36000061035156,67.5199966430664,68.0,60.76301574707031,8000,0.0,0.0
|
||||
2022-11-17 00:00:00-05:00,67.48999786376953,68.16000366210938,67.11000061035156,68.0999984741211,60.85237503051758,16500,0.0,0.0
|
||||
2022-11-18 00:00:00-05:00,69.19000244140625,69.20999908447266,68.2300033569336,68.79000091552734,61.468936920166016,30400,0.0,0.0
|
||||
2022-11-21 00:00:00-05:00,68.5199966430664,70.23999786376953,68.5199966430664,70.05000305175781,62.594844818115234,13700,0.0,0.0
|
||||
2022-11-22 00:00:00-05:00,70.41999816894531,70.9800033569336,69.9000015258789,70.69999694824219,63.175662994384766,28800,0.0,0.0
|
||||
2022-11-23 00:00:00-05:00,71.18000030517578,71.18000030517578,69.66000366210938,69.81999969482422,62.38932418823242,11700,0.0,0.0
|
||||
2022-11-25 00:00:00-05:00,69.55000305175781,70.16000366210938,69.55000305175781,70.16000366210938,62.693138122558594,5000,0.0,0.0
|
||||
2022-11-28 00:00:00-05:00,69.98999786376953,69.98999786376953,68.94000244140625,69.37000274658203,61.98721694946289,21400,0.0,0.0
|
||||
2022-11-29 00:00:00-05:00,68.94999694824219,69.2699966430664,67.66000366210938,67.7300033569336,60.52175521850586,17300,0.0,0.0
|
||||
2022-11-30 00:00:00-05:00,67.54000091552734,69.19000244140625,66.58000183105469,69.12000274658203,61.76382064819336,23300,0.0,0.0
|
||||
2022-12-01 00:00:00-05:00,68.8499984741211,69.47000122070312,68.19000244140625,69.4000015258789,62.01401901245117,22600,0.0,0.0
|
||||
2022-12-02 00:00:00-05:00,69.05999755859375,70.73999786376953,68.81999969482422,70.5199966430664,63.01481628417969,19300,0.0,0.0
|
||||
2022-12-05 00:00:00-05:00,70.02999877929688,70.3499984741211,69.87000274658203,70.31999969482422,62.83610534667969,19700,0.0,0.0
|
||||
2022-12-06 00:00:00-05:00,70.44000244140625,70.44000244140625,69.37000274658203,69.97000122070312,62.52335739135742,37400,0.0,0.0
|
||||
2022-12-07 00:00:00-05:00,70.37999725341797,70.37999725341797,68.37000274658203,68.5999984741211,61.29916000366211,19300,0.0,0.0
|
||||
2022-12-08 00:00:00-05:00,69.02999877929688,69.55000305175781,68.68000030517578,69.30000305175781,61.92466735839844,16400,0.0,0.0
|
||||
2022-12-09 00:00:00-05:00,68.9800033569336,70.0,68.91000366210938,69.52999877929688,62.130184173583984,21000,0.0,0.0
|
||||
2022-12-12 00:00:00-05:00,69.26000213623047,69.5199966430664,68.45999908447266,69.30999755859375,61.93360137939453,27200,0.0,0.0
|
||||
2022-12-13 00:00:00-05:00,69.94000244140625,71.01000213623047,68.51000213623047,69.05000305175781,61.701271057128906,79000,0.0,0.0
|
||||
2022-12-14 00:00:00-05:00,68.94000244140625,70.47000122070312,68.94000244140625,69.79000091552734,62.362518310546875,23400,0.0,0.0
|
||||
2022-12-15 00:00:00-05:00,69.56999969482422,69.56999969482422,67.55000305175781,68.25,60.986412048339844,21000,0.0,0.0
|
||||
2022-12-16 00:00:00-05:00,67.52999877929688,67.69999694824219,66.18000030517578,66.9000015258789,59.780086517333984,89400,0.0,0.0
|
||||
2022-12-19 00:00:00-05:00,67.02999877929688,68.48999786376953,66.55000305175781,67.2300033569336,60.07497024536133,29300,0.0,0.0
|
||||
2022-12-20 00:00:00-05:00,66.9000015258789,68.2300033569336,66.33000183105469,67.23999786376953,60.08389663696289,45100,0.0,0.0
|
||||
2022-12-21 00:00:00-05:00,67.52999877929688,69.37999725341797,67.08999633789062,68.68000030517578,61.37064743041992,25000,0.0,0.0
|
||||
2022-12-22 00:00:00-05:00,68.69000244140625,68.79000091552734,67.37000274658203,68.44999694824219,61.165122985839844,17500,0.0,0.0
|
||||
2022-12-23 00:00:00-05:00,68.04000091552734,69.23999786376953,68.04000091552734,69.11000061035156,61.7548828125,9500,0.0,0.0
|
||||
2022-12-27 00:00:00-05:00,68.9000015258789,69.20999908447266,68.12999725341797,68.12999725341797,60.879180908203125,10200,0.0,0.0
|
||||
2022-12-28 00:00:00-05:00,68.2300033569336,68.25,67.2300033569336,67.2300033569336,60.07497024536133,15700,0.0,0.0
|
||||
2022-12-29 00:00:00-05:00,68.73999786376953,69.06999969482422,67.87000274658203,68.61000061035156,61.30809783935547,20200,0.0,0.0
|
||||
2022-12-30 00:00:00-05:00,68.02999877929688,68.73999786376953,67.4800033569336,68.45999908447266,61.1740608215332,33800,0.0,0.0
|
||||
2023-01-03 00:00:00-05:00,68.87000274658203,69.30000305175781,67.86000061035156,69.0999984741211,61.745948791503906,28000,0.0,0.0
|
||||
2023-01-04 00:00:00-05:00,69.69000244140625,70.26000213623047,68.16000366210938,68.8499984741211,61.522552490234375,22300,0.0,0.0
|
||||
2023-01-05 00:00:00-05:00,68.79000091552734,69.25,67.9000015258789,69.08000183105469,61.72807693481445,22600,0.0,0.0
|
||||
2023-01-06 00:00:00-05:00,69.69000244140625,71.27999877929688,69.69000244140625,70.68000030517578,63.15779113769531,14500,0.0,0.0
|
||||
2023-01-09 00:00:00-05:00,71.25,71.25,69.41000366210938,69.51000213623047,62.11231231689453,11300,0.0,0.0
|
||||
2023-01-10 00:00:00-05:00,69.08999633789062,71.26000213623047,69.08999633789062,71.05000305175781,63.48841857910156,16600,0.0,0.0
|
||||
2023-01-11 00:00:00-05:00,71.31999969482422,71.31999969482422,70.69000244140625,71.31999969482422,63.729679107666016,10200,0.0,0.0
|
||||
2023-01-12 00:00:00-05:00,71.51000213623047,72.08000183105469,69.9800033569336,71.19999694824219,63.6224479675293,27400,0.0,0.0
|
||||
2023-01-13 00:00:00-05:00,70.54000091552734,72.05000305175781,70.54000091552734,71.8499984741211,64.20327758789062,10400,0.0,0.0
|
||||
2023-01-17 00:00:00-05:00,72.0,73.12000274658203,72.0,73.05999755859375,65.28450012207031,17300,0.0,0.0
|
||||
2023-01-18 00:00:00-05:00,73.30999755859375,73.30999755859375,70.95999908447266,71.05999755859375,63.497352600097656,18900,0.0,0.0
|
||||
2023-01-19 00:00:00-05:00,70.9000015258789,71.33999633789062,69.88999938964844,70.05999755859375,62.60377883911133,16700,0.0,0.0
|
||||
2023-01-20 00:00:00-05:00,70.55999755859375,71.16999816894531,68.76000213623047,71.05000305175781,63.48841857910156,25600,0.0,0.0
|
||||
2023-01-23 00:00:00-05:00,70.8499984741211,72.06999969482422,70.5999984741211,71.0199966430664,63.46160888671875,19100,0.0,0.0
|
||||
2023-01-24 00:00:00-05:00,71.63999938964844,72.06999969482422,71.05000305175781,71.66000366210938,64.03350067138672,20300,0.0,0.0
|
||||
2023-01-25 00:00:00-05:00,71.44000244140625,71.9800033569336,70.38999938964844,71.70999908447266,64.07817840576172,13400,0.0,0.0
|
||||
2023-01-26 00:00:00-05:00,72.16000366210938,72.86000061035156,72.12000274658203,72.66999816894531,64.93600463867188,10500,0.0,0.0
|
||||
2023-01-27 00:00:00-05:00,72.61000061035156,73.94999694824219,72.22000122070312,73.02999877929688,65.25769805908203,15300,0.0,0.0
|
||||
2023-01-30 00:00:00-05:00,72.88999938964844,74.5999984741211,72.88999938964844,74.1500015258789,66.25849914550781,20200,0.0,0.0
|
||||
2023-01-31 00:00:00-05:00,74.19999694824219,76.9000015258789,74.19999694824219,76.61000061035156,68.4566879272461,29100,0.0,0.0
|
||||
2023-02-01 00:00:00-05:00,76.12999725341797,76.58000183105469,75.12999725341797,75.29000091552734,67.27716827392578,37700,0.0,0.0
|
||||
2023-02-02 00:00:00-05:00,75.87999725341797,76.8499984741211,75.2699966430664,76.58999633789062,68.43881225585938,23400,0.0,0.0
|
||||
2023-02-03 00:00:00-05:00,75.91000366210938,77.12000274658203,75.36000061035156,76.0999984741211,68.00096130371094,32400,0.0,0.0
|
||||
2023-02-06 00:00:00-05:00,76.1500015258789,76.55999755859375,73.79000091552734,73.94999694824219,66.07978057861328,29200,0.0,0.0
|
||||
2023-02-07 00:00:00-05:00,73.80999755859375,75.56999969482422,73.01000213623047,75.22000122070312,67.2146224975586,16300,0.0,0.0
|
||||
2023-02-08 00:00:00-05:00,75.55000305175781,75.55999755859375,74.18000030517578,74.18000030517578,66.2853012084961,16600,0.0,0.0
|
||||
2023-02-09 00:00:00-05:00,74.27999877929688,74.27999877929688,72.29000091552734,72.29000091552734,64.59645080566406,15800,0.0,0.0
|
||||
2023-02-10 00:00:00-05:00,72.58999633789062,73.63999938964844,72.58999633789062,73.44000244140625,65.62405395507812,11400,0.0,0.0
|
||||
2023-02-13 00:00:00-05:00,73.38999938964844,74.63999938964844,73.37999725341797,74.05000305175781,66.16913604736328,12500,0.0,0.0
|
||||
2023-02-14 00:00:00-05:00,74.44000244140625,74.44000244140625,73.2699966430664,74.04000091552734,66.16020202636719,21700,0.0,0.0
|
||||
2023-02-15 00:00:00-05:00,73.56999969482422,75.41000366210938,72.41999816894531,75.4000015258789,67.3754653930664,33600,0.0,0.0
|
||||
2023-02-16 00:00:00-05:00,74.05000305175781,75.33000183105469,74.05000305175781,75.08000183105469,67.08952331542969,25300,0.0,0.0
|
||||
2023-02-17 00:00:00-05:00,75.31999969482422,77.05000305175781,75.31999969482422,76.68000030517578,68.51924133300781,31500,0.0,0.0
|
||||
2023-02-21 00:00:00-05:00,77.0,77.0,75.81999969482422,76.12999725341797,68.02776336669922,37600,0.0,0.0
|
||||
2023-02-22 00:00:00-05:00,76.88999938964844,77.5,76.4000015258789,76.55999755859375,68.4120101928711,50500,0.0,0.0
|
||||
2023-02-23 00:00:00-05:00,76.7699966430664,81.5,76.62000274658203,79.95999908447266,71.45015716552734,127000,0.0,0.0
|
||||
2023-02-24 00:00:00-05:00,76.4800033569336,79.66000366210938,76.08999633789062,76.56999969482422,68.42094421386719,54700,0.0,0.0
|
||||
2023-02-27 00:00:00-05:00,77.33999633789062,78.9000015258789,75.70999908447266,75.70999908447266,67.65247344970703,68700,0.0,0.0
|
||||
2023-02-28 00:00:00-05:00,70.5,71.87999725341797,68.62999725341797,68.62999725341797,64.74674224853516,170700,4.0,0.0
|
||||
2023-03-01 00:00:00-05:00,68.97000122070312,70.16000366210938,67.7699966430664,69.94000244140625,65.98262786865234,38900,0.0,0.0
|
||||
2023-03-02 00:00:00-05:00,68.31999969482422,72.54000091552734,68.31999969482422,71.91000366210938,67.84115600585938,50800,0.0,0.0
|
||||
2023-03-03 00:00:00-05:00,71.91000366210938,73.5199966430664,71.75,73.27999877929688,69.13363647460938,32200,0.0,0.0
|
||||
2023-03-06 00:00:00-05:00,72.83000183105469,73.33000183105469,72.19999694824219,73.12000274658203,68.98269653320312,72600,0.0,0.0
|
||||
2023-03-07 00:00:00-05:00,73.44999694824219,74.56999969482422,72.87999725341797,73.11000061035156,68.97325897216797,43600,0.0,0.0
|
||||
2023-03-08 00:00:00-05:00,73.11000061035156,73.6500015258789,72.69999694824219,73.62000274658203,69.45439910888672,36500,0.0,0.0
|
||||
2023-03-09 00:00:00-05:00,73.87000274658203,74.33000183105469,73.66000366210938,73.94000244140625,69.75629425048828,35700,0.0,0.0
|
||||
2023-03-10 00:00:00-05:00,73.66000366210938,74.62999725341797,73.16000366210938,73.69000244140625,69.52043914794922,51900,0.0,0.0
|
||||
2023-03-13 00:00:00-04:00,72.62000274658203,74.44000244140625,71.56999969482422,73.75,69.57704162597656,58200,0.0,0.0
|
||||
2023-03-14 00:00:00-04:00,74.51000213623047,75.76000213623047,74.29000091552734,75.62000274658203,71.34123992919922,58900,0.0,0.0
|
||||
2023-03-15 00:00:00-04:00,74.43000030517578,75.05999755859375,73.91000366210938,74.4800033569336,70.26573944091797,54800,0.0,0.0
|
||||
2023-03-16 00:00:00-04:00,73.97000122070312,75.38999938964844,73.27999877929688,74.91000366210938,70.6714096069336,34900,0.0,0.0
|
||||
2023-03-17 00:00:00-04:00,74.47000122070312,75.0,73.2300033569336,74.52999877929688,70.31291198730469,162800,0.0,0.0
|
||||
2023-03-20 00:00:00-04:00,74.37999725341797,74.9000015258789,72.37000274658203,72.66000366210938,68.54872131347656,37600,0.0,0.0
|
||||
2023-03-21 00:00:00-04:00,73.36000061035156,74.0,72.93000030517578,73.94999694824219,69.7657241821289,44200,0.0,0.0
|
||||
2023-03-22 00:00:00-04:00,73.80999755859375,73.93000030517578,71.33999633789062,71.58000183105469,67.52983093261719,70000,0.0,0.0
|
||||
2023-03-23 00:00:00-04:00,71.81999969482422,71.94000244140625,70.08999633789062,70.23999786376953,66.2656478881836,37500,0.0,0.0
|
||||
2023-03-24 00:00:00-04:00,69.86000061035156,71.05999755859375,69.5999984741211,70.79000091552734,66.78453063964844,22300,0.0,0.0
|
||||
2023-03-27 00:00:00-04:00,71.12000274658203,71.5199966430664,70.69999694824219,71.0999984741211,67.07698822021484,15300,0.0,0.0
|
||||
2023-03-28 00:00:00-04:00,70.9000015258789,71.51000213623047,69.51000213623047,70.26000213623047,66.28451538085938,41500,0.0,0.0
|
||||
2023-03-29 00:00:00-04:00,70.36000061035156,70.75,69.73999786376953,70.36000061035156,66.37886047363281,31200,0.0,0.0
|
||||
2023-03-30 00:00:00-04:00,70.61000061035156,71.06999969482422,70.0,70.30999755859375,66.3316879272461,32500,0.0,0.0
|
||||
2023-03-31 00:00:00-04:00,70.62999725341797,72.08999633789062,70.16999816894531,72.08999633789062,68.01097106933594,67500,0.0,0.0
|
||||
2023-04-03 00:00:00-04:00,72.16999816894531,72.94999694824219,71.58999633789062,72.94999694824219,68.82230377197266,44700,0.0,0.0
|
||||
2023-04-04 00:00:00-04:00,73.33999633789062,73.73999786376953,71.76000213623047,72.06999969482422,67.99210357666016,24700,0.0,0.0
|
||||
2023-04-05 00:00:00-04:00,72.0199966430664,72.0199966430664,70.48999786376953,70.66000366210938,66.6618881225586,44900,0.0,0.0
|
||||
2023-04-06 00:00:00-04:00,70.13999938964844,70.43000030517578,69.80000305175781,70.19000244140625,66.2184829711914,27300,0.0,0.0
|
||||
2023-04-10 00:00:00-04:00,70.2300033569336,71.27999877929688,70.1500015258789,70.91000366210938,66.89774322509766,56600,0.0,0.0
|
||||
2023-04-11 00:00:00-04:00,71.20999908447266,71.5999984741211,70.75,70.75,66.74678802490234,32800,0.0,0.0
|
||||
2023-04-12 00:00:00-04:00,71.0,71.48999786376953,70.37000274658203,71.11000061035156,67.08642578125,28100,0.0,0.0
|
||||
2023-04-13 00:00:00-04:00,71.0199966430664,71.56999969482422,70.44999694824219,70.93000030517578,66.91661071777344,32800,0.0,0.0
|
||||
2023-04-14 00:00:00-04:00,70.87999725341797,71.26000213623047,70.4000015258789,71.20999908447266,67.1807632446289,29700,0.0,0.0
|
||||
2023-04-17 00:00:00-04:00,71.30000305175781,71.83999633789062,71.02999877929688,71.5199966430664,67.47322082519531,21600,0.0,0.0
|
||||
2023-04-18 00:00:00-04:00,71.61000061035156,71.6500015258789,70.55000305175781,70.97000122070312,66.954345703125,27900,0.0,0.0
|
||||
2023-04-19 00:00:00-04:00,70.98999786376953,71.33000183105469,70.66999816894531,71.05999755859375,67.03924560546875,17000,0.0,0.0
|
||||
2023-04-20 00:00:00-04:00,70.87999725341797,71.4000015258789,70.83000183105469,71.36000061035156,67.32227325439453,17300,0.0,0.0
|
||||
2023-04-21 00:00:00-04:00,71.69999694824219,71.75,70.73999786376953,70.79000091552734,66.78453063964844,12600,0.0,0.0
|
||||
2023-04-24 00:00:00-04:00,71.0,71.31999969482422,70.55999755859375,70.62999725341797,66.63357543945312,25300,0.0,0.0
|
||||
2023-04-25 00:00:00-04:00,70.58000183105469,70.79000091552734,69.2699966430664,69.37000274658203,65.44487762451172,20400,0.0,0.0
|
||||
2023-04-26 00:00:00-04:00,68.91999816894531,69.69999694824219,68.51000213623047,68.73999786376953,64.85051727294922,25800,0.0,0.0
|
||||
2023-04-27 00:00:00-04:00,69.19999694824219,69.58999633789062,68.58000183105469,68.72000122070312,64.83165740966797,15400,0.0,0.0
|
||||
2023-04-28 00:00:00-04:00,68.88999938964844,69.41999816894531,68.0199966430664,68.0199966430664,64.17125701904297,21600,0.0,0.0
|
||||
2023-05-01 00:00:00-04:00,68.0,68.8499984741211,68.0,68.55000305175781,64.67127227783203,21100,0.0,0.0
|
||||
2023-05-02 00:00:00-04:00,68.16000366210938,68.27999877929688,66.83000183105469,68.0,64.15238952636719,20900,0.0,0.0
|
||||
2023-05-03 00:00:00-04:00,67.91000366210938,69.04000091552734,67.91000366210938,68.18000030517578,64.32221221923828,21200,0.0,0.0
|
||||
2023-05-04 00:00:00-04:00,68.0199966430664,68.51000213623047,67.18000030517578,68.1500015258789,64.29390716552734,19600,0.0,0.0
|
||||
2023-05-05 00:00:00-04:00,68.73999786376953,68.91999816894531,68.41000366210938,68.62000274658203,64.73731231689453,18000,0.0,0.0
|
||||
2023-05-08 00:00:00-04:00,70.25,70.25,68.81999969482422,69.27999877929688,65.35997009277344,22400,0.0,0.0
|
||||
2023-05-09 00:00:00-04:00,69.4000015258789,71.16999816894531,68.81999969482422,70.91999816894531,66.90717315673828,21200,0.0,0.0
|
||||
2023-05-10 00:00:00-04:00,71.18000030517578,71.66000366210938,70.5,71.5,67.45435333251953,37000,0.0,0.0
|
||||
2023-05-11 00:00:00-04:00,71.02999877929688,72.12000274658203,70.66000366210938,72.05999755859375,67.982666015625,23000,0.0,0.0
|
||||
2023-05-12 00:00:00-04:00,72.02999877929688,72.58000183105469,71.56999969482422,72.27999877929688,68.19021606445312,12300,0.0,0.0
|
||||
2023-05-15 00:00:00-04:00,72.76000213623047,74.0,72.48999786376953,73.33000183105469,69.1808090209961,21000,0.0,0.0
|
||||
2023-05-16 00:00:00-04:00,73.37999725341797,73.83000183105469,72.5999984741211,73.37999725341797,69.22797393798828,14000,0.0,0.0
|
||||
2023-05-17 00:00:00-04:00,74.0199966430664,74.91999816894531,73.66999816894531,74.91999816894531,70.68083953857422,30100,0.0,0.0
|
||||
2023-05-18 00:00:00-04:00,74.98999786376953,75.2300033569336,74.23999786376953,75.18000030517578,70.92613220214844,26000,0.0,0.0
|
||||
2023-05-19 00:00:00-04:00,75.22000122070312,75.22000122070312,74.2699966430664,74.77999877929688,70.54875946044922,30200,0.0,0.0
|
||||
2023-05-22 00:00:00-04:00,74.77999877929688,75.83000183105469,74.3499984741211,75.55000305175781,71.27519989013672,22300,0.0,0.0
|
||||
2023-05-23 00:00:00-04:00,75.22000122070312,75.62999725341797,74.7300033569336,75.20999908447266,70.95442962646484,28300,0.0,0.0
|
||||
2023-05-24 00:00:00-04:00,75.29000091552734,75.29000091552734,74.31999969482422,74.80999755859375,70.57706451416016,17800,0.0,0.0
|
||||
2023-05-25 00:00:00-04:00,74.6500015258789,75.87999725341797,73.88999938964844,75.80000305175781,71.51105499267578,19400,0.0,0.0
|
||||
2023-05-26 00:00:00-04:00,75.5199966430664,76.55000305175781,75.5199966430664,76.1500015258789,71.84124755859375,18900,0.0,0.0
|
||||
2023-05-30 00:00:00-04:00,75.91000366210938,76.26000213623047,75.45999908447266,75.91999816894531,71.62425994873047,13400,0.0,0.0
|
||||
2023-05-31 00:00:00-04:00,75.4000015258789,76.0199966430664,74.16000366210938,74.54000091552734,70.32234191894531,22100,0.0,0.0
|
||||
2023-06-01 00:00:00-04:00,74.93000030517578,76.45999908447266,74.52999877929688,76.27999877929688,71.9638900756836,17800,0.0,0.0
|
||||
2023-06-02 00:00:00-04:00,76.5,78.13999938964844,76.5,78.13999938964844,73.71864318847656,21400,0.0,0.0
|
||||
2023-06-05 00:00:00-04:00,78.04000091552734,78.3499984741211,76.58999633789062,77.83000183105469,73.42619323730469,23000,0.0,0.0
|
||||
2023-06-06 00:00:00-04:00,77.66999816894531,80.79000091552734,77.66999816894531,80.30000305175781,75.75643157958984,27900,0.0,0.0
|
||||
2023-06-07 00:00:00-04:00,80.31999969482422,81.95999908447266,80.31999969482422,81.7300033569336,77.10552215576172,27500,0.0,0.0
|
||||
2023-06-08 00:00:00-04:00,81.66999816894531,82.5,81.66999816894531,82.16000366210938,77.51119232177734,14600,0.0,0.0
|
||||
2023-06-09 00:00:00-04:00,82.0,82.58999633789062,79.37000274658203,80.12999725341797,75.5960464477539,20400,0.0,0.0
|
||||
2023-06-12 00:00:00-04:00,79.77999877929688,81.80999755859375,79.30999755859375,81.02999877929688,76.44512176513672,22800,0.0,0.0
|
||||
2023-06-13 00:00:00-04:00,80.83999633789062,81.31999969482422,80.25,80.37000274658203,75.82247161865234,16500,0.0,0.0
|
||||
2023-06-14 00:00:00-04:00,80.26000213623047,80.26000213623047,78.43000030517578,78.86000061035156,74.39791107177734,17500,0.0,0.0
|
||||
2023-06-15 00:00:00-04:00,78.58000183105469,79.5199966430664,78.36000061035156,79.41999816894531,74.92622375488281,16200,0.0,0.0
|
||||
2023-06-16 00:00:00-04:00,79.9800033569336,79.9800033569336,77.45999908447266,77.66999816894531,73.27523803710938,74500,0.0,0.0
|
||||
2023-06-20 00:00:00-04:00,77.41000366210938,77.80000305175781,76.05999755859375,77.25,72.8790054321289,16500,0.0,0.0
|
||||
2023-06-21 00:00:00-04:00,76.66000366210938,77.86000061035156,76.62000274658203,76.83999633789062,72.49220275878906,13400,0.0,0.0
|
||||
2023-06-22 00:00:00-04:00,76.61000061035156,76.61000061035156,74.41999816894531,74.51000213623047,70.2940444946289,20400,0.0,0.0
|
||||
2023-06-23 00:00:00-04:00,73.55999755859375,74.30000305175781,72.01000213623047,72.72000122070312,68.6053237915039,34900,0.0,0.0
|
||||
2023-06-26 00:00:00-04:00,72.20999908447266,74.02999877929688,72.20999908447266,73.19999694824219,69.05815887451172,12600,0.0,0.0
|
||||
2023-06-27 00:00:00-04:00,73.25,74.08000183105469,73.08999633789062,73.19000244140625,69.0487289428711,10700,0.0,0.0
|
||||
2023-06-28 00:00:00-04:00,73.26000213623047,73.26000213623047,72.11000061035156,72.51000213623047,68.40721130371094,10300,0.0,0.0
|
||||
2023-06-29 00:00:00-04:00,72.51000213623047,73.47000122070312,72.3499984741211,72.9800033569336,68.85061645507812,11800,0.0,0.0
|
||||
2023-06-30 00:00:00-04:00,73.29000091552734,73.4800033569336,72.3499984741211,73.19999694824219,69.05815887451172,26200,0.0,0.0
|
||||
2023-07-03 00:00:00-04:00,73.12000274658203,74.55999755859375,73.12000274658203,74.43000030517578,70.21856689453125,7200,0.0,0.0
|
||||
2023-07-05 00:00:00-04:00,74.55999755859375,75.16999816894531,73.27999877929688,74.3499984741211,70.14309692382812,16400,0.0,0.0
|
||||
2023-07-06 00:00:00-04:00,74.36000061035156,75.7699966430664,73.58000183105469,75.27999877929688,71.02046966552734,21200,0.0,0.0
|
||||
2023-07-07 00:00:00-04:00,75.06999969482422,76.47000122070312,75.06999969482422,75.7699966430664,71.48274230957031,14500,0.0,0.0
|
||||
2023-07-10 00:00:00-04:00,76.11000061035156,77.41999816894531,76.11000061035156,76.87000274658203,72.5205078125,15000,0.0,0.0
|
||||
2023-07-11 00:00:00-04:00,76.79000091552734,77.37999725341797,75.94999694824219,77.16999816894531,72.80352783203125,9700,0.0,0.0
|
||||
2023-07-12 00:00:00-04:00,76.8499984741211,78.11000061035156,75.80999755859375,76.13999938964844,71.8318099975586,13600,0.0,0.0
|
||||
2023-07-13 00:00:00-04:00,75.9000015258789,77.61000061035156,75.88999938964844,76.80999755859375,72.46389770507812,12500,0.0,0.0
|
||||
2023-07-14 00:00:00-04:00,76.38999938964844,77.86000061035156,75.73999786376953,77.41999816894531,73.03938293457031,15000,0.0,0.0
|
||||
2023-07-17 00:00:00-04:00,77.45999908447266,77.72000122070312,75.95999908447266,76.13999938964844,71.8318099975586,11400,0.0,0.0
|
||||
2023-07-18 00:00:00-04:00,76.02999877929688,77.63999938964844,76.02999877929688,77.05000305175781,72.69032287597656,11600,0.0,0.0
|
||||
2023-07-19 00:00:00-04:00,77.55000305175781,77.55000305175781,75.70999908447266,76.29000091552734,71.97332763671875,13100,0.0,0.0
|
||||
2023-07-20 00:00:00-04:00,76.0999984741211,77.29000091552734,75.77999877929688,77.0,72.64315032958984,11100,0.0,0.0
|
||||
2023-07-21 00:00:00-04:00,77.6500015258789,77.6500015258789,76.33999633789062,77.01000213623047,72.652587890625,16900,0.0,0.0
|
||||
2023-07-24 00:00:00-04:00,77.20999908447266,77.86000061035156,76.93000030517578,77.7300033569336,73.33184814453125,7900,0.0,0.0
|
||||
2023-07-25 00:00:00-04:00,77.80000305175781,78.31999969482422,76.66000366210938,77.47000122070312,73.08655548095703,8900,0.0,0.0
|
||||
2023-07-26 00:00:00-04:00,77.47000122070312,78.04000091552734,77.27999877929688,77.62999725341797,73.23750305175781,8100,0.0,0.0
|
||||
2023-07-27 00:00:00-04:00,77.31999969482422,78.19000244140625,76.01000213623047,76.25,71.93558502197266,11900,0.0,0.0
|
||||
2023-07-28 00:00:00-04:00,76.94000244140625,78.18000030517578,75.7300033569336,77.94000244140625,73.52996826171875,25700,0.0,0.0
|
||||
2023-07-31 00:00:00-04:00,77.75,78.30999755859375,76.69000244140625,78.30999755859375,73.8790283203125,22900,0.0,0.0
|
||||
2023-08-01 00:00:00-04:00,76.2300033569336,78.0999984741211,76.2300033569336,78.0999984741211,73.680908203125,12900,0.0,0.0
|
||||
2023-08-02 00:00:00-04:00,76.87999725341797,79.36000061035156,76.83000183105469,78.94000244140625,74.47338104248047,15900,0.0,0.0
|
||||
2023-08-03 00:00:00-04:00,78.7300033569336,80.0999984741211,78.08999633789062,79.62999725341797,75.12433624267578,12500,0.0,0.0
|
||||
2023-08-04 00:00:00-04:00,79.91999816894531,81.08000183105469,79.70999908447266,79.98999786376953,75.4639663696289,18100,0.0,0.0
|
||||
2023-08-07 00:00:00-04:00,79.58999633789062,80.68000030517578,79.47000122070312,80.08000183105469,75.54888153076172,16300,0.0,0.0
|
||||
2023-08-08 00:00:00-04:00,80.22000122070312,81.4000015258789,80.20999908447266,81.02999877929688,76.44512176513672,9700,0.0,0.0
|
||||
2023-08-09 00:00:00-04:00,80.98999786376953,80.98999786376953,79.37000274658203,79.79000091552734,75.27528381347656,10200,0.0,0.0
|
||||
2023-08-10 00:00:00-04:00,79.9800033569336,79.9800033569336,78.7699966430664,79.47000122070312,74.97339630126953,14000,0.0,0.0
|
||||
2023-08-11 00:00:00-04:00,79.36000061035156,80.41000366210938,78.61000061035156,78.81999969482422,74.36016845703125,15900,0.0,0.0
|
||||
2023-08-14 00:00:00-04:00,78.80000305175781,78.9800033569336,77.23999786376953,77.23999786376953,72.86956787109375,17200,0.0,0.0
|
||||
2023-08-15 00:00:00-04:00,76.5,78.0199966430664,76.5,77.30999755859375,72.93560791015625,25500,0.0,0.0
|
||||
2023-08-16 00:00:00-04:00,77.5,77.83000183105469,76.37000274658203,76.37000274658203,72.04879760742188,14000,0.0,0.0
|
||||
2023-08-17 00:00:00-04:00,76.18000030517578,77.06999969482422,75.37000274658203,75.4000015258789,71.13368225097656,16200,0.0,0.0
|
||||
2023-08-18 00:00:00-04:00,74.93000030517578,75.83000183105469,74.93000030517578,75.48999786376953,71.21858978271484,13600,0.0,0.0
|
||||
2023-08-21 00:00:00-04:00,75.5199966430664,75.5199966430664,74.01000213623047,74.16000366210938,69.96385192871094,18700,0.0,0.0
|
||||
2023-08-22 00:00:00-04:00,73.68000030517578,74.5,73.56999969482422,73.68000030517578,69.51100158691406,15300,0.0,0.0
|
||||
2023-08-23 00:00:00-04:00,73.7300033569336,73.7300033569336,72.88999938964844,73.12000274658203,68.98269653320312,14600,0.0,0.0
|
||||
2023-08-24 00:00:00-04:00,72.68000030517578,73.5,72.68000030517578,72.93000030517578,68.8034439086914,18800,0.0,0.0
|
||||
2023-08-25 00:00:00-04:00,72.94999694824219,73.52999877929688,72.5199966430664,72.81999969482422,68.69966888427734,10600,0.0,0.0
|
||||
2023-08-28 00:00:00-04:00,72.88999938964844,73.66000366210938,72.68000030517578,73.1500015258789,69.01099395751953,10600,0.0,0.0
|
||||
2023-08-29 00:00:00-04:00,72.69999694824219,72.70999908447266,71.51000213623047,72.44000244140625,68.34117126464844,15600,0.0,0.0
|
||||
2023-08-30 00:00:00-04:00,72.44000244140625,75.41999816894531,72.44000244140625,75.20999908447266,70.95442962646484,22000,0.0,0.0
|
||||
2023-08-31 00:00:00-04:00,75.4000015258789,75.5999984741211,74.66999816894531,74.8499984741211,70.61479949951172,16200,0.0,0.0
|
||||
2023-09-01 00:00:00-04:00,74.87000274658203,75.30999755859375,73.91000366210938,74.0199966430664,69.8317642211914,16900,0.0,0.0
|
||||
2023-09-05 00:00:00-04:00,73.87000274658203,74.04000091552734,71.08999633789062,71.22000122070312,67.19020080566406,14800,0.0,0.0
|
||||
2023-09-06 00:00:00-04:00,70.81999969482422,70.8499984741211,70.23999786376953,70.80999755859375,66.80339813232422,11200,0.0,0.0
|
||||
2023-09-07 00:00:00-04:00,70.47000122070312,72.38999938964844,70.47000122070312,71.58000183105469,67.52983093261719,44200,0.0,0.0
|
||||
2023-09-08 00:00:00-04:00,71.33000183105469,72.94000244140625,71.0999984741211,71.83000183105469,67.76568603515625,26200,0.0,0.0
|
||||
2023-09-11 00:00:00-04:00,71.98999786376953,73.0999984741211,71.73999786376953,72.97000122070312,68.84117889404297,22300,0.0,0.0
|
||||
2023-09-12 00:00:00-04:00,72.98999786376953,75.1500015258789,72.98999786376953,73.80000305175781,69.62422180175781,29300,0.0,0.0
|
||||
2023-09-13 00:00:00-04:00,74.13999938964844,75.7300033569336,73.80999755859375,75.48999786376953,71.21858978271484,31100,0.0,0.0
|
||||
2023-09-14 00:00:00-04:00,75.56999969482422,77.04000091552734,75.56999969482422,76.45999908447266,72.13370513916016,28600,0.0,0.0
|
||||
2023-09-15 00:00:00-04:00,76.69000244140625,76.69000244140625,73.7699966430664,75.26000213623047,71.0016098022461,267400,0.0,0.0
|
||||
2023-09-18 00:00:00-04:00,75.19000244140625,75.55999755859375,74.75,75.08000183105469,70.83179473876953,26100,0.0,0.0
|
||||
2023-09-19 00:00:00-04:00,75.04000091552734,75.04000091552734,72.95999908447266,72.95999908447266,68.83174133300781,15900,0.0,0.0
|
||||
2023-09-20 00:00:00-04:00,73.41999816894531,73.76000213623047,72.69999694824219,72.95999908447266,68.83174133300781,20400,0.0,0.0
|
||||
2023-09-21 00:00:00-04:00,72.6500015258789,74.93000030517578,72.6500015258789,74.19999694824219,70.00157928466797,31800,0.0,0.0
|
||||
2023-09-22 00:00:00-04:00,74.0199966430664,74.0199966430664,72.08999633789062,72.26000213623047,68.17135620117188,14400,0.0,0.0
|
||||
2023-09-25 00:00:00-04:00,71.87999725341797,72.94000244140625,71.22000122070312,72.88999938964844,68.76570129394531,36600,0.0,0.0
|
||||
2023-09-26 00:00:00-04:00,72.19999694824219,72.45999908447266,71.6500015258789,71.87999725341797,67.81285095214844,13800,0.0,0.0
|
||||
2023-09-27 00:00:00-04:00,72.88999938964844,73.22000122070312,72.27999877929688,72.81999969482422,68.69966888427734,18000,0.0,0.0
|
||||
2023-09-28 00:00:00-04:00,72.56999969482422,73.95999908447266,72.20999908447266,72.41999816894531,68.32229614257812,27200,0.0,0.0
|
||||
2023-09-29 00:00:00-04:00,72.11000061035156,72.9000015258789,71.93000030517578,72.45999908447266,68.36003112792969,26500,0.0,0.0
|
||||
2023-10-02 00:00:00-04:00,72.62999725341797,73.68000030517578,72.05999755859375,73.63999938964844,69.4732666015625,29000,0.0,0.0
|
||||
2023-10-03 00:00:00-04:00,73.0199966430664,73.0199966430664,71.83000183105469,71.91000366210938,67.84115600585938,16100,0.0,0.0
|
||||
2023-10-04 00:00:00-04:00,71.97000122070312,71.97000122070312,70.86000061035156,71.5999984741211,67.54869842529297,20300,0.0,0.0
|
||||
2023-10-05 00:00:00-04:00,71.51000213623047,72.58000183105469,71.51000213623047,72.36000061035156,68.26569366455078,16100,0.0,0.0
|
||||
2023-10-06 00:00:00-04:00,71.83000183105469,73.9000015258789,71.44000244140625,73.04000091552734,68.90721893310547,17100,0.0,0.0
|
||||
2023-10-09 00:00:00-04:00,73.8499984741211,75.29000091552734,73.8499984741211,74.7699966430664,70.5393295288086,15300,0.0,0.0
|
||||
2023-10-10 00:00:00-04:00,74.86000061035156,75.3499984741211,73.94999694824219,74.41999816894531,70.2091293334961,18500,0.0,0.0
|
||||
2023-10-11 00:00:00-04:00,74.04000091552734,75.25,74.04000091552734,75.25,70.99217224121094,10200,0.0,0.0
|
||||
2023-10-12 00:00:00-04:00,74.98999786376953,76.0,73.51000213623047,74.1500015258789,69.95441436767578,11900,0.0,0.0
|
||||
2023-10-13 00:00:00-04:00,73.51000213623047,74.5999984741211,72.81999969482422,74.04000091552734,69.85063934326172,25900,0.0,0.0
|
||||
2023-10-16 00:00:00-04:00,74.0999984741211,75.12000274658203,73.9800033569336,74.4800033569336,70.26573944091797,13100,0.0,0.0
|
||||
2023-10-17 00:00:00-04:00,74.30000305175781,76.1500015258789,74.30000305175781,75.20999908447266,70.95442962646484,20700,0.0,0.0
|
||||
2023-10-18 00:00:00-04:00,74.8499984741211,75.6500015258789,74.6500015258789,74.86000061035156,70.62423706054688,9400,0.0,0.0
|
||||
2023-10-19 00:00:00-04:00,74.58999633789062,74.6500015258789,73.19000244140625,73.8499984741211,69.67138671875,20300,0.0,0.0
|
||||
2023-10-20 00:00:00-04:00,74.02999877929688,74.13999938964844,72.80999755859375,73.08999633789062,68.95438385009766,19600,0.0,0.0
|
||||
2023-10-23 00:00:00-04:00,73.0,73.63999938964844,72.58999633789062,72.77999877929688,68.66192626953125,11200,0.0,0.0
|
||||
2023-10-24 00:00:00-04:00,73.5,73.5,72.5,72.54000091552734,68.43550872802734,7100,0.0,0.0
|
||||
2023-10-25 00:00:00-04:00,73.16999816894531,74.33000183105469,73.16999816894531,73.8499984741211,69.67138671875,19900,0.0,0.0
|
||||
2023-10-26 00:00:00-04:00,73.87000274658203,73.95999908447266,72.61000061035156,73.0,68.8694839477539,18200,0.0,0.0
|
||||
2023-10-27 00:00:00-04:00,73.23999786376953,73.86000061035156,72.94999694824219,73.33000183105469,69.1808090209961,19500,0.0,0.0
|
||||
2023-10-30 00:00:00-04:00,74.0,74.18000030517578,72.12000274658203,73.9800033569336,69.79403686523438,24900,0.0,0.0
|
||||
2023-10-31 00:00:00-04:00,73.2300033569336,74.9800033569336,73.2300033569336,74.75,70.52046203613281,14700,0.0,0.0
|
||||
2023-11-01 00:00:00-04:00,75.12000274658203,76.66000366210938,74.8499984741211,76.4000015258789,72.07710266113281,15400,0.0,0.0
|
||||
2023-11-02 00:00:00-04:00,76.80999755859375,77.2699966430664,75.8499984741211,76.58000183105469,72.24691772460938,14800,0.0,0.0
|
||||
2023-11-03 00:00:00-04:00,77.56999969482422,78.37999725341797,77.47000122070312,77.66999816894531,73.27523803710938,16100,0.0,0.0
|
||||
2023-11-06 00:00:00-05:00,77.5199966430664,77.5199966430664,76.47000122070312,76.9000015258789,72.54881286621094,13700,0.0,0.0
|
||||
2023-11-07 00:00:00-05:00,77.0,77.0,75.44999694824219,75.86000061035156,71.56765747070312,11100,0.0,0.0
|
||||
2023-11-08 00:00:00-05:00,75.69000244140625,79.19000244140625,75.69000244140625,79.08000183105469,74.60546112060547,34900,0.0,0.0
|
||||
2023-11-09 00:00:00-05:00,78.83000183105469,79.0,78.31999969482422,78.75,74.29412841796875,9300,0.0,0.0
|
||||
2023-11-10 00:00:00-05:00,79.48999786376953,79.48999786376953,77.75,78.31999969482422,73.88846588134766,15500,0.0,0.0
|
||||
2023-11-13 00:00:00-05:00,78.11000061035156,78.19000244140625,77.5199966430664,78.01000213623047,73.59600830078125,8800,0.0,0.0
|
||||
2023-11-14 00:00:00-05:00,78.37000274658203,80.0999984741211,78.37000274658203,79.91000366210938,75.38849639892578,21500,0.0,0.0
|
||||
2023-11-15 00:00:00-05:00,80.06999969482422,80.08999633789062,78.31999969482422,79.87999725341797,75.36019134521484,21400,0.0,0.0
|
||||
2023-11-16 00:00:00-05:00,80.63999938964844,80.63999938964844,79.16000366210938,79.30999755859375,74.82244110107422,11000,0.0,0.0
|
||||
2023-11-17 00:00:00-05:00,79.97000122070312,79.97000122070312,78.30000305175781,78.30999755859375,73.8790283203125,28300,0.0,0.0
|
||||
2023-11-20 00:00:00-05:00,77.91999816894531,77.91999816894531,76.05000305175781,77.26000213623047,72.88844299316406,11900,0.0,0.0
|
||||
2023-11-21 00:00:00-05:00,77.30999755859375,78.36000061035156,75.75,77.91000366210938,73.50166320800781,14900,0.0,0.0
|
||||
2023-11-22 00:00:00-05:00,78.58999633789062,78.58999633789062,76.88999938964844,77.54000091552734,73.15259552001953,9800,0.0,0.0
|
||||
2023-11-24 00:00:00-05:00,76.68000030517578,77.95999908447266,76.68000030517578,77.19999694824219,72.83183288574219,4600,0.0,0.0
|
||||
2023-11-27 00:00:00-05:00,78.16000366210938,78.16000366210938,76.33999633789062,76.33999633789062,72.02049255371094,13000,0.0,0.0
|
||||
2023-11-28 00:00:00-05:00,75.41999816894531,75.41999816894531,74.0199966430664,74.73999786376953,70.51102447509766,16200,0.0,0.0
|
||||
2023-11-29 00:00:00-05:00,74.44000244140625,74.80000305175781,74.02999877929688,74.19999694824219,70.00157928466797,22700,0.0,0.0
|
||||
2023-11-30 00:00:00-05:00,74.79000091552734,75.18000030517578,73.44000244140625,74.72000122070312,70.49215698242188,27600,0.0,0.0
|
||||
2023-12-01 00:00:00-05:00,76.27999877929688,76.91999816894531,75.97000122070312,76.38999938964844,72.06766510009766,18300,0.0,0.0
|
||||
2023-12-04 00:00:00-05:00,76.08999633789062,79.81999969482422,76.08999633789062,79.08000183105469,74.60546112060547,18700,0.0,0.0
|
||||
2023-12-05 00:00:00-05:00,79.69999694824219,80.25,78.0,78.23999786376953,73.81298828125,15700,0.0,0.0
|
||||
2023-12-06 00:00:00-05:00,78.61000061035156,78.62999725341797,77.95999908447266,78.37000274658203,73.93563842773438,13600,0.0,0.0
|
||||
2023-12-07 00:00:00-05:00,78.87999725341797,79.72000122070312,77.80999755859375,78.29000091552734,73.86016082763672,22700,0.0,0.0
|
||||
2023-12-08 00:00:00-05:00,78.12999725341797,79.08000183105469,78.12999725341797,78.8499984741211,74.38847351074219,10900,0.0,0.0
|
||||
2023-12-11 00:00:00-05:00,78.0,78.33000183105469,77.61000061035156,78.05999755859375,73.64317321777344,16800,0.0,0.0
|
||||
2023-12-12 00:00:00-05:00,78.19999694824219,79.77999877929688,78.05000305175781,79.20999908447266,74.72810363769531,18200,0.0,0.0
|
||||
2023-12-13 00:00:00-05:00,79.56999969482422,81.19999694824219,78.51000213623047,81.0199966430664,76.43568420410156,50100,0.0,0.0
|
||||
2023-12-14 00:00:00-05:00,80.44000244140625,81.52999877929688,80.26000213623047,81.52999877929688,76.91683197021484,26200,0.0,0.0
|
||||
2023-12-15 00:00:00-05:00,81.6500015258789,81.6500015258789,79.86000061035156,80.16999816894531,75.63378143310547,145500,0.0,0.0
|
||||
2023-12-18 00:00:00-05:00,80.54000091552734,80.54000091552734,78.95999908447266,79.19000244140625,74.70923614501953,20500,0.0,0.0
|
||||
2023-12-19 00:00:00-05:00,78.94999694824219,80.05000305175781,78.94999694824219,79.80999755859375,75.29415130615234,24800,0.0,0.0
|
||||
2023-12-20 00:00:00-05:00,80.5999984741211,81.63999938964844,79.41000366210938,79.55999755859375,75.05829620361328,25900,0.0,0.0
|
||||
2023-12-21 00:00:00-05:00,79.27999877929688,80.36000061035156,79.0199966430664,80.29000091552734,75.74699401855469,14100,0.0,0.0
|
||||
2023-12-22 00:00:00-05:00,80.9000015258789,82.0,80.8499984741211,81.54000091552734,76.92626953125,14400,0.0,0.0
|
||||
2023-12-26 00:00:00-05:00,81.94999694824219,82.0199966430664,81.72000122070312,81.72000122070312,77.09608459472656,10200,0.0,0.0
|
||||
2023-12-27 00:00:00-05:00,82.0,83.0,82.0,82.68000030517578,78.00176239013672,17500,0.0,0.0
|
||||
2023-12-28 00:00:00-05:00,82.36000061035156,82.4000015258789,81.26000213623047,81.4000015258789,76.794189453125,13600,0.0,0.0
|
||||
2023-12-29 00:00:00-05:00,81.51000213623047,81.51000213623047,80.0,80.27999877929688,75.73755645751953,17000,0.0,0.0
|
||||
2024-01-02 00:00:00-05:00,80.2699966430664,80.9000015258789,80.08999633789062,80.6500015258789,76.08662414550781,11500,0.0,0.0
|
||||
2024-01-03 00:00:00-05:00,80.36000061035156,81.37999725341797,79.9800033569336,79.9800033569336,75.45453643798828,15300,0.0,0.0
|
||||
2024-01-04 00:00:00-05:00,80.41000366210938,80.41000366210938,79.19999694824219,80.12000274658203,75.58661651611328,22800,0.0,0.0
|
||||
2024-01-05 00:00:00-05:00,79.62999725341797,80.19000244140625,79.0999984741211,80.05000305175781,75.52057647705078,28300,0.0,0.0
|
||||
2024-01-08 00:00:00-05:00,80.0,80.0,79.19999694824219,79.52999877929688,75.02999877929688,12900,0.0,0.0
|
||||
2024-01-09 00:00:00-05:00,78.87000274658203,79.94999694824219,78.55000305175781,79.81999969482422,75.3035888671875,12600,0.0,0.0
|
||||
2024-01-10 00:00:00-05:00,79.43000030517578,80.62999725341797,79.43000030517578,80.5999984741211,76.0394515991211,10200,0.0,0.0
|
||||
2024-01-11 00:00:00-05:00,80.5,80.83999633789062,79.91999816894531,80.7699966430664,76.1998291015625,20300,0.0,0.0
|
||||
2024-01-12 00:00:00-05:00,81.12999725341797,81.62999725341797,80.37000274658203,81.55999755859375,76.94512939453125,12900,0.0,0.0
|
||||
2024-01-16 00:00:00-05:00,80.93000030517578,81.72000122070312,80.54000091552734,81.23999786376953,76.64324188232422,12700,0.0,0.0
|
||||
2024-01-17 00:00:00-05:00,81.11000061035156,83.4000015258789,80.7300033569336,83.19000244140625,78.48291015625,22200,0.0,0.0
|
||||
2024-01-18 00:00:00-05:00,82.97000122070312,83.4800033569336,82.04000091552734,82.83999633789062,78.1527099609375,15200,0.0,0.0
|
||||
2024-01-19 00:00:00-05:00,83.08000183105469,83.70999908447266,83.08000183105469,83.55000305175781,78.82254028320312,10800,0.0,0.0
|
||||
2024-01-22 00:00:00-05:00,83.94999694824219,84.29000091552734,82.98999786376953,82.98999786376953,78.29421997070312,16400,0.0,0.0
|
||||
2024-01-23 00:00:00-05:00,83.72000122070312,83.72000122070312,82.22000122070312,82.4000015258789,77.73760986328125,16100,0.0,0.0
|
||||
2024-01-24 00:00:00-05:00,82.1500015258789,83.36000061035156,82.1500015258789,82.5999984741211,77.92628479003906,10700,0.0,0.0
|
||||
2024-01-25 00:00:00-05:00,83.30000305175781,83.88999938964844,82.0,83.45999908447266,78.73762512207031,19800,0.0,0.0
|
||||
2024-01-26 00:00:00-05:00,84.0199966430664,84.0199966430664,81.56999969482422,82.69000244140625,78.01119995117188,40300,0.0,0.0
|
||||
2024-01-29 00:00:00-05:00,82.97000122070312,82.97000122070312,81.5,82.4800033569336,77.81307983398438,15700,0.0,0.0
|
||||
2024-01-30 00:00:00-05:00,81.87000274658203,81.98999786376953,80.80999755859375,81.19000244140625,76.5960693359375,19800,0.0,0.0
|
||||
2024-01-31 00:00:00-05:00,81.16999816894531,81.16999816894531,79.16999816894531,79.16999816894531,74.69036865234375,25400,0.0,0.0
|
||||
2024-02-01 00:00:00-05:00,79.0199966430664,79.3499984741211,78.81999969482422,79.04000091552734,74.5677261352539,17500,0.0,0.0
|
||||
2024-02-02 00:00:00-05:00,78.7699966430664,78.81999969482422,76.98999786376953,77.12999725341797,72.76579284667969,22300,0.0,0.0
|
||||
2024-02-05 00:00:00-05:00,76.5199966430664,78.08999633789062,75.6500015258789,77.91000366210938,73.50166320800781,26400,0.0,0.0
|
||||
2024-02-06 00:00:00-05:00,77.37000274658203,78.52999877929688,77.3499984741211,78.13999938964844,73.71864318847656,17100,0.0,0.0
|
||||
2024-02-07 00:00:00-05:00,78.1500015258789,78.1500015258789,76.5199966430664,76.87999725341797,72.52993774414062,17600,0.0,0.0
|
||||
2024-02-08 00:00:00-05:00,76.5,76.80000305175781,75.08000183105469,76.5,72.17144012451172,41700,0.0,0.0
|
||||
2024-02-09 00:00:00-05:00,76.88999938964844,76.98999786376953,76.31999969482422,76.5,72.17144012451172,23700,0.0,0.0
|
||||
2024-02-12 00:00:00-05:00,77.62999725341797,78.36000061035156,77.08999633789062,78.02999877929688,73.6148681640625,44500,0.0,0.0
|
||||
2024-02-13 00:00:00-05:00,77.01000213623047,77.91999816894531,74.8499984741211,75.19999694824219,70.94499969482422,28200,0.0,0.0
|
||||
2024-02-14 00:00:00-05:00,75.5,76.55000305175781,75.5,76.37000274658203,72.04879760742188,16600,0.0,0.0
|
||||
2024-02-15 00:00:00-05:00,76.37999725341797,78.79000091552734,75.79000091552734,78.41000366210938,73.97337341308594,26800,0.0,0.0
|
||||
2024-02-16 00:00:00-05:00,78.58999633789062,79.22000122070312,77.5999984741211,78.23999786376953,73.81298828125,33900,0.0,0.0
|
||||
2024-02-20 00:00:00-05:00,78.23999786376953,82.19000244140625,77.7300033569336,80.27999877929688,75.73755645751953,91900,0.0,0.0
|
||||
2024-02-21 00:00:00-05:00,80.44999694824219,81.30999755859375,78.80000305175781,80.06999969482422,75.53944396972656,38900,0.0,0.0
|
||||
2024-02-22 00:00:00-05:00,79.62000274658203,79.8499984741211,78.5199966430664,78.83000183105469,74.3696060180664,49100,0.0,0.0
|
||||
2024-02-23 00:00:00-05:00,78.55000305175781,79.56999969482422,77.69999694824219,78.79000091552734,74.33187103271484,52500,0.0,0.0
|
||||
2024-02-26 00:00:00-05:00,78.81999969482422,79.22000122070312,78.16000366210938,79.12000274658203,74.64319610595703,54200,0.0,0.0
|
||||
2024-02-27 00:00:00-05:00,79.2300033569336,80.16000366210938,78.93000030517578,79.02999877929688,74.55828857421875,112200,0.0,0.0
|
||||
2024-02-28 00:00:00-05:00,79.37999725341797,80.95999908447266,78.80000305175781,79.52999877929688,75.02999877929688,135600,0.0,0.0
|
||||
2024-02-29 00:00:00-05:00,74.52999877929688,77.36000061035156,73.97000122070312,77.33000183105469,77.33000183105469,168800,4.5,0.0
|
||||
2024-03-01 00:00:00-05:00,77.30000305175781,77.30000305175781,74.37999725341797,74.91000366210938,74.91000366210938,44100,0.0,0.0
|
||||
2024-03-04 00:00:00-05:00,74.9800033569336,76.80000305175781,74.52999877929688,75.80999755859375,75.80999755859375,56300,0.0,0.0
|
||||
2024-03-05 00:00:00-05:00,75.9800033569336,75.9800033569336,74.33000183105469,74.66000366210938,74.66000366210938,34100,0.0,0.0
|
||||
2024-03-06 00:00:00-05:00,74.5999984741211,75.73999786376953,74.36000061035156,75.68000030517578,75.68000030517578,55800,0.0,0.0
|
||||
2024-03-07 00:00:00-05:00,76.25,76.44999694824219,75.2699966430664,75.7699966430664,75.7699966430664,27900,0.0,0.0
|
||||
2024-03-08 00:00:00-05:00,75.88999938964844,76.0199966430664,74.76000213623047,75.69999694824219,75.69999694824219,25800,0.0,0.0
|
||||
2024-03-11 00:00:00-04:00,75.13999938964844,76.05999755859375,75.05999755859375,75.98999786376953,75.98999786376953,35600,0.0,0.0
|
||||
2024-03-12 00:00:00-04:00,75.80999755859375,75.98999786376953,75.04000091552734,75.94999694824219,75.94999694824219,25800,0.0,0.0
|
||||
2024-03-13 00:00:00-04:00,76.0,76.94000244140625,76.0,76.5,76.5,31000,0.0,0.0
|
||||
2024-03-14 00:00:00-04:00,76.6500015258789,76.66000366210938,74.94000244140625,75.05999755859375,75.05999755859375,25700,0.0,0.0
|
||||
2024-03-15 00:00:00-04:00,74.93000030517578,76.22000122070312,74.93000030517578,76.05999755859375,76.05999755859375,169400,0.0,0.0
|
||||
2024-03-18 00:00:00-04:00,75.98999786376953,76.80999755859375,75.81999969482422,75.93000030517578,75.93000030517578,42500,0.0,0.0
|
||||
2024-03-19 00:00:00-04:00,76.12999725341797,76.95999908447266,76.12999725341797,76.93000030517578,76.93000030517578,41200,0.0,0.0
|
||||
2024-03-20 00:00:00-04:00,76.94999694824219,79.01000213623047,76.6500015258789,79.01000213623047,79.01000213623047,64900,0.0,0.0
|
||||
2024-03-21 00:00:00-04:00,79.44000244140625,80.38999938964844,78.80000305175781,80.26000213623047,80.26000213623047,57600,0.0,0.0
|
||||
2024-03-22 00:00:00-04:00,80.36000061035156,80.36000061035156,79.23999786376953,79.45999908447266,79.45999908447266,38100,0.0,0.0
|
||||
2024-03-25 00:00:00-04:00,79.18000030517578,80.4800033569336,79.18000030517578,80.4800033569336,80.4800033569336,29100,0.0,0.0
|
||||
2024-03-26 00:00:00-04:00,80.69999694824219,81.69000244140625,80.69999694824219,81.41000366210938,81.41000366210938,38500,0.0,0.0
|
||||
2024-03-27 00:00:00-04:00,81.8499984741211,82.18000030517578,81.05999755859375,81.86000061035156,81.86000061035156,30200,0.0,0.0
|
||||
2024-03-28 00:00:00-04:00,82.0,83.80000305175781,81.8499984741211,83.80000305175781,83.80000305175781,60200,0.0,0.0
|
||||
2024-04-01 00:00:00-04:00,83.91000366210938,83.91000366210938,82.54000091552734,82.91999816894531,82.91999816894531,38100,0.0,0.0
|
||||
2024-04-02 00:00:00-04:00,82.7699966430664,82.7699966430664,81.83000183105469,81.97000122070312,81.97000122070312,39400,0.0,0.0
|
||||
2024-04-03 00:00:00-04:00,82.1500015258789,82.1500015258789,81.26000213623047,81.83999633789062,81.83999633789062,35700,0.0,0.0
|
||||
2024-04-04 00:00:00-04:00,82.37999725341797,83.19999694824219,81.88999938964844,82.62999725341797,82.62999725341797,40600,0.0,0.0
|
||||
2024-04-05 00:00:00-04:00,82.8499984741211,83.16999816894531,82.36000061035156,83.0199966430664,83.0199966430664,26000,0.0,0.0
|
||||
2024-04-08 00:00:00-04:00,83.19999694824219,83.55999755859375,82.3499984741211,82.37000274658203,82.37000274658203,28400,0.0,0.0
|
||||
2024-04-09 00:00:00-04:00,82.6500015258789,82.6500015258789,80.91000366210938,81.01000213623047,81.01000213623047,15700,0.0,0.0
|
||||
2024-04-10 00:00:00-04:00,80.4800033569336,80.4800033569336,78.56999969482422,79.68000030517578,79.68000030517578,29800,0.0,0.0
|
||||
2024-04-11 00:00:00-04:00,79.80999755859375,80.01000213623047,79.62000274658203,79.75,79.75,34200,0.0,0.0
|
||||
2024-04-12 00:00:00-04:00,79.76000213623047,79.98999786376953,79.11000061035156,79.58999633789062,79.58999633789062,18000,0.0,0.0
|
||||
2024-04-15 00:00:00-04:00,80.1500015258789,80.1500015258789,78.8499984741211,79.33999633789062,79.33999633789062,19800,0.0,0.0
|
||||
2024-04-16 00:00:00-04:00,79.45999908447266,79.95999908447266,78.94000244140625,79.13999938964844,79.13999938964844,15600,0.0,0.0
|
||||
2024-04-17 00:00:00-04:00,79.23999786376953,79.83999633789062,79.02999877929688,79.37000274658203,79.37000274658203,23000,0.0,0.0
|
||||
2024-04-18 00:00:00-04:00,79.75,80.36000061035156,79.54000091552734,79.98999786376953,79.98999786376953,32600,0.0,0.0
|
||||
2024-04-19 00:00:00-04:00,79.76000213623047,81.62999725341797,79.76000213623047,81.5999984741211,81.5999984741211,29400,0.0,0.0
|
||||
2024-04-22 00:00:00-04:00,81.66000366210938,82.91000366210938,81.5999984741211,82.29000091552734,82.29000091552734,48000,0.0,0.0
|
||||
2024-04-23 00:00:00-04:00,82.95999908447266,83.87999725341797,82.79000091552734,83.44000244140625,83.44000244140625,25800,0.0,0.0
|
||||
2024-04-24 00:00:00-04:00,83.44000244140625,83.70999908447266,83.05999755859375,83.38999938964844,83.38999938964844,19700,0.0,0.0
|
||||
2024-04-25 00:00:00-04:00,83.3499984741211,83.3499984741211,82.2699966430664,82.94999694824219,82.94999694824219,20200,0.0,0.0
|
||||
2024-04-26 00:00:00-04:00,82.76000213623047,83.55999755859375,82.76000213623047,82.9800033569336,82.9800033569336,17000,0.0,0.0
|
||||
2024-04-29 00:00:00-04:00,82.45999908447266,83.08999633789062,81.66999816894531,82.0199966430664,82.0199966430664,22800,0.0,0.0
|
||||
2024-04-30 00:00:00-04:00,81.5999984741211,82.80000305175781,81.44000244140625,81.98999786376953,81.98999786376953,28800,0.0,0.0
|
||||
2024-05-01 00:00:00-04:00,82.45999908447266,84.08000183105469,82.45999908447266,83.12999725341797,83.12999725341797,38000,0.0,0.0
|
||||
2024-05-02 00:00:00-04:00,83.77999877929688,84.05000305175781,83.22000122070312,83.76000213623047,83.76000213623047,23500,0.0,0.0
|
||||
2024-05-03 00:00:00-04:00,84.45999908447266,84.83000183105469,83.3499984741211,84.08000183105469,84.08000183105469,18400,0.0,0.0
|
||||
2024-05-06 00:00:00-04:00,83.94999694824219,84.75,83.83000183105469,84.18000030517578,84.18000030517578,18700,0.0,0.0
|
||||
2024-05-07 00:00:00-04:00,84.01000213623047,85.33000183105469,84.01000213623047,84.83999633789062,84.83999633789062,18100,0.0,0.0
|
||||
2024-05-08 00:00:00-04:00,84.7699966430664,86.05999755859375,84.2300033569336,85.76000213623047,85.76000213623047,16500,0.0,0.0
|
||||
2024-05-09 00:00:00-04:00,86.08000183105469,86.08000183105469,85.0199966430664,85.8499984741211,85.8499984741211,16200,0.0,0.0
|
||||
2024-05-10 00:00:00-04:00,85.47000122070312,85.47000122070312,82.81999969482422,84.30999755859375,84.30999755859375,31700,0.0,0.0
|
||||
2024-05-13 00:00:00-04:00,83.58999633789062,83.97000122070312,81.41000366210938,81.5199966430664,81.5199966430664,46900,0.0,0.0
|
||||
2024-05-14 00:00:00-04:00,81.58000183105469,81.58000183105469,79.16000366210938,79.88999938964844,79.88999938964844,46500,0.0,0.0
|
||||
2024-05-15 00:00:00-04:00,80.0,81.37000274658203,79.5,81.30999755859375,81.30999755859375,75900,0.0,0.0
|
||||
2024-05-16 00:00:00-04:00,81.3499984741211,82.41000366210938,81.18000030517578,81.77999877929688,81.77999877929688,51100,0.0,0.0
|
||||
2024-05-17 00:00:00-04:00,81.83999633789062,82.16999816894531,80.37999725341797,80.37999725341797,80.37999725341797,68600,0.0,0.0
|
||||
2024-05-20 00:00:00-04:00,80.12999725341797,80.94000244140625,79.94000244140625,80.08000183105469,80.08000183105469,41400,0.0,0.0
|
||||
2024-05-21 00:00:00-04:00,79.76000213623047,80.2699966430664,77.83999633789062,77.9800033569336,77.9800033569336,54500,0.0,0.0
|
||||
2024-05-22 00:00:00-04:00,78.19999694824219,78.8499984741211,74.91999816894531,75.05000305175781,75.05000305175781,48700,0.0,0.0
|
||||
2024-05-23 00:00:00-04:00,75.41999816894531,76.13999938964844,74.54000091552734,74.94999694824219,74.94999694824219,50600,0.0,0.0
|
||||
2024-05-24 00:00:00-04:00,75.37999725341797,75.37999725341797,74.18000030517578,75.08999633789062,75.08999633789062,37800,0.0,0.0
|
||||
2024-05-28 00:00:00-04:00,75.56999969482422,75.76000213623047,74.55000305175781,74.55000305175781,74.55000305175781,30500,0.0,0.0
|
||||
2024-05-29 00:00:00-04:00,74.4800033569336,74.62000274658203,73.62000274658203,73.76000213623047,73.76000213623047,37700,0.0,0.0
|
||||
2024-05-30 00:00:00-04:00,74.22000122070312,74.72000122070312,73.5999984741211,74.62000274658203,74.62000274658203,32200,0.0,0.0
|
||||
2024-05-31 00:00:00-04:00,74.68000030517578,75.79000091552734,74.31999969482422,74.4800033569336,74.4800033569336,47200,0.0,0.0
|
||||
2024-06-03 00:00:00-04:00,75.12000274658203,75.12000274658203,73.5999984741211,73.76000213623047,73.76000213623047,27800,0.0,0.0
|
||||
2024-06-04 00:00:00-04:00,74.0199966430664,74.06999969482422,73.5,73.87999725341797,73.87999725341797,32400,0.0,0.0
|
||||
2024-06-05 00:00:00-04:00,74.12999725341797,74.23999786376953,73.5,73.9000015258789,73.9000015258789,24900,0.0,0.0
|
||||
2024-06-06 00:00:00-04:00,73.75,74.37999725341797,73.5,74.2699966430664,74.2699966430664,23900,0.0,0.0
|
||||
2024-06-07 00:00:00-04:00,74.2300033569336,75.18000030517578,74.11000061035156,74.13999938964844,74.13999938964844,33600,0.0,0.0
|
||||
2024-06-10 00:00:00-04:00,73.83000183105469,74.7699966430664,73.80999755859375,74.4000015258789,74.4000015258789,37400,0.0,0.0
|
||||
2024-06-11 00:00:00-04:00,73.86000061035156,74.19000244140625,73.54000091552734,73.80000305175781,73.80000305175781,51200,0.0,0.0
|
||||
2024-06-12 00:00:00-04:00,74.83999633789062,74.87999725341797,73.95999908447266,74.05999755859375,74.05999755859375,49300,0.0,0.0
|
||||
2024-06-13 00:00:00-04:00,73.9000015258789,75.58999633789062,73.77999877929688,75.58999633789062,75.58999633789062,33200,0.0,0.0
|
||||
2024-06-14 00:00:00-04:00,74.83999633789062,74.83999633789062,73.83999633789062,74.2300033569336,74.2300033569336,56900,0.0,0.0
|
||||
2024-06-17 00:00:00-04:00,74.41999816894531,74.41999816894531,73.06999969482422,73.5199966430664,73.5199966430664,74400,0.0,0.0
|
||||
2024-06-18 00:00:00-04:00,73.51000213623047,73.62999725341797,72.06999969482422,72.91000366210938,72.91000366210938,91300,0.0,0.0
|
||||
2024-06-20 00:00:00-04:00,72.62999725341797,74.37999725341797,72.62999725341797,73.62999725341797,73.62999725341797,82200,0.0,0.0
|
||||
2024-06-21 00:00:00-04:00,73.83000183105469,74.7300033569336,73.33000183105469,73.45999908447266,73.45999908447266,583400,0.0,0.0
|
||||
2024-06-24 00:00:00-04:00,73.83999633789062,74.08999633789062,73.05000305175781,74.01000213623047,74.01000213623047,82300,0.0,0.0
|
||||
2024-06-25 00:00:00-04:00,73.63999938964844,74.23999786376953,72.97000122070312,73.56999969482422,73.56999969482422,65100,0.0,0.0
|
||||
2024-06-26 00:00:00-04:00,73.31999969482422,74.72000122070312,73.19999694824219,74.62999725341797,74.62999725341797,38200,0.0,0.0
|
||||
2024-06-27 00:00:00-04:00,74.55999755859375,74.6500015258789,73.55999755859375,74.27999877929688,74.27999877929688,40700,0.0,0.0
|
||||
2024-06-28 00:00:00-04:00,74.83999633789062,75.79000091552734,74.83999633789062,75.12999725341797,75.12999725341797,87300,0.0,0.0
|
||||
2024-07-01 00:00:00-04:00,75.05999755859375,75.20999908447266,71.41000366210938,71.44000244140625,71.44000244140625,52800,0.0,0.0
|
||||
2024-07-02 00:00:00-04:00,71.12999725341797,72.31999969482422,70.62000274658203,71.94999694824219,71.94999694824219,38600,0.0,0.0
|
||||
2024-07-03 00:00:00-04:00,72.11000061035156,72.11000061035156,71.23999786376953,71.31999969482422,71.31999969482422,15700,0.0,0.0
|
||||
2024-07-05 00:00:00-04:00,70.93000030517578,70.93000030517578,69.58000183105469,70.4000015258789,70.4000015258789,36700,0.0,0.0
|
||||
2024-07-08 00:00:00-04:00,70.66999816894531,71.51000213623047,70.22000122070312,70.80999755859375,70.80999755859375,36500,0.0,0.0
|
||||
2024-07-09 00:00:00-04:00,70.80999755859375,72.02999877929688,70.80999755859375,71.44999694824219,71.44999694824219,36400,0.0,0.0
|
||||
2024-07-10 00:00:00-04:00,71.7300033569336,72.27999877929688,71.55000305175781,71.98999786376953,71.98999786376953,22000,0.0,0.0
|
||||
2024-07-11 00:00:00-04:00,73.0199966430664,74.23999786376953,73.0199966430664,73.80000305175781,73.80000305175781,33600,0.0,0.0
|
||||
2024-07-12 00:00:00-04:00,74.48999786376953,74.8499984741211,73.80999755859375,74.30999755859375,74.30999755859375,27500,0.0,0.0
|
||||
2024-07-15 00:00:00-04:00,74.94999694824219,75.86000061035156,74.44999694824219,74.54000091552734,74.54000091552734,33800,0.0,0.0
|
||||
2024-07-16 00:00:00-04:00,75.05999755859375,77.75,75.05999755859375,77.5999984741211,77.5999984741211,32600,0.0,0.0
|
||||
2024-07-17 00:00:00-04:00,76.91000366210938,78.93000030517578,76.91000366210938,77.68000030517578,77.68000030517578,53400,0.0,0.0
|
||||
2024-07-18 00:00:00-04:00,77.26000213623047,78.7699966430664,76.2300033569336,76.33999633789062,76.33999633789062,35200,0.0,0.0
|
||||
2024-07-19 00:00:00-04:00,76.51000213623047,77.20999908447266,74.66000366210938,75.08999633789062,75.08999633789062,33800,0.0,0.0
|
||||
2024-07-22 00:00:00-04:00,74.77999877929688,76.80000305175781,74.5999984741211,76.6500015258789,76.6500015258789,29400,0.0,0.0
|
||||
2024-07-23 00:00:00-04:00,76.47000122070312,78.7300033569336,76.4000015258789,78.43000030517578,78.43000030517578,30000,0.0,0.0
|
||||
2024-07-24 00:00:00-04:00,78.05999755859375,79.0,76.87000274658203,77.06999969482422,77.06999969482422,42200,0.0,0.0
|
||||
2024-07-25 00:00:00-04:00,77.37000274658203,79.0999984741211,77.37000274658203,78.0999984741211,78.0999984741211,31600,0.0,0.0
|
||||
2024-07-26 00:00:00-04:00,79.26000213623047,79.26000213623047,77.12999725341797,77.91000366210938,77.91000366210938,34200,0.0,0.0
|
||||
2024-07-29 00:00:00-04:00,78.0,78.0,76.43000030517578,77.16999816894531,77.16999816894531,24500,0.0,0.0
|
||||
2024-07-30 00:00:00-04:00,77.08000183105469,77.7699966430664,76.80000305175781,77.22000122070312,77.22000122070312,18600,0.0,0.0
|
||||
2024-07-31 00:00:00-04:00,76.91999816894531,78.23999786376953,76.04000091552734,76.47000122070312,76.47000122070312,32300,0.0,0.0
|
||||
2024-08-01 00:00:00-04:00,76.0,76.0,74.63999938964844,75.45999908447266,75.45999908447266,24200,0.0,0.0
|
||||
2024-08-02 00:00:00-04:00,74.41000366210938,75.54000091552734,74.01000213623047,74.41000366210938,74.41000366210938,31100,0.0,0.0
|
||||
2024-08-05 00:00:00-04:00,72.97000122070312,73.29000091552734,71.83000183105469,72.83000183105469,72.83000183105469,32100,0.0,0.0
|
||||
2024-08-06 00:00:00-04:00,72.72000122070312,73.48999786376953,72.33000183105469,72.87999725341797,72.87999725341797,25500,0.0,0.0
|
||||
2024-08-07 00:00:00-04:00,73.27999877929688,73.27999877929688,72.18000030517578,72.44999694824219,72.44999694824219,16800,0.0,0.0
|
||||
2024-08-08 00:00:00-04:00,72.69000244140625,73.41999816894531,72.41000366210938,73.01000213623047,73.01000213623047,24000,0.0,0.0
|
||||
2024-08-09 00:00:00-04:00,73.11000061035156,73.68000030517578,72.31999969482422,72.8499984741211,72.8499984741211,27300,0.0,0.0
|
||||
2024-08-12 00:00:00-04:00,73.05000305175781,73.22000122070312,70.87999725341797,71.11000061035156,71.11000061035156,25300,0.0,0.0
|
||||
2024-08-13 00:00:00-04:00,71.2300033569336,72.69000244140625,70.44999694824219,72.43000030517578,72.43000030517578,27200,0.0,0.0
|
||||
2024-08-14 00:00:00-04:00,71.83999633789062,72.5199966430664,71.62000274658203,71.86000061035156,71.86000061035156,20800,0.0,0.0
|
||||
2024-08-15 00:00:00-04:00,72.91999816894531,73.55999755859375,72.1500015258789,72.87000274658203,72.87000274658203,28900,0.0,0.0
|
||||
2024-08-16 00:00:00-04:00,72.87000274658203,73.58000183105469,72.4000015258789,73.20999908447266,73.20999908447266,37000,0.0,0.0
|
||||
2024-08-19 00:00:00-04:00,72.94999694824219,73.98999786376953,72.87000274658203,73.5,73.5,25200,0.0,0.0
|
||||
2024-08-20 00:00:00-04:00,73.38999938964844,73.4000015258789,72.70999908447266,73.20999908447266,73.20999908447266,21400,0.0,0.0
|
||||
2024-08-21 00:00:00-04:00,74.0,74.18000030517578,72.79000091552734,74.12000274658203,74.12000274658203,31200,0.0,0.0
|
||||
|
File diff suppressed because it is too large
Load Diff
File diff suppressed because it is too large
Load Diff
File diff suppressed because it is too large
Load Diff
File diff suppressed because it is too large
Load Diff
686
tests/data/TENT-L-1d-bad-div-fixed.csv
Normal file
686
tests/data/TENT-L-1d-bad-div-fixed.csv
Normal file
@@ -0,0 +1,686 @@
|
||||
Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
|
||||
2022-01-04 00:00:00+00:00,1.0,1.0081999969482422,0.995,1.0050000000000001,0.5323378371801033,52881,0.0,0.0,True
|
||||
2022-01-05 00:00:00+00:00,0.99,1.01,0.98,0.995,0.5270409262778081,22801,0.0,0.0,True
|
||||
2022-01-06 00:00:00+00:00,0.98,0.9876000213623047,0.98,0.99,0.5243923776357202,21669,0.0,0.0,True
|
||||
2022-01-07 00:00:00+00:00,0.97,0.9878800201416016,0.97,0.99,0.5243923776357202,739820,0.0,0.0,True
|
||||
2022-01-10 00:00:00+00:00,0.975,0.9819999694824219,0.97,0.985,0.5217440775028062,127373,0.0,0.0,True
|
||||
2022-01-11 00:00:00+00:00,0.985,0.985,0.96,0.975,0.5164471976641575,81247,0.0,0.0,True
|
||||
2022-01-12 00:00:00+00:00,0.9606300354003906,0.979800033569336,0.9605999755859376,0.9625,0.5098261366954053,59847,0.0,0.0,True
|
||||
2022-01-13 00:00:00+00:00,0.96,0.99,0.9400000000000001,0.9575,0.5071776812442574,313916,0.0,0.0,True
|
||||
2022-01-14 00:00:00+00:00,0.9519999694824219,0.9519999694824219,0.9420800018310547,0.9550000000000001,0.5058534690505072,30750,0.0,0.0,True
|
||||
2022-01-17 00:00:00+00:00,0.9602500152587891,0.960999984741211,0.9551499938964844,0.9625,0.5098261366954053,39189,0.0,0.0,True
|
||||
2022-01-18 00:00:00+00:00,0.96,0.96,0.9447599792480469,0.9500000000000001,0.5032049514720661,104432,0.0,0.0,True
|
||||
2022-01-19 00:00:00+00:00,0.97,0.97,0.9400000000000001,0.9550000000000001,0.5058534690505072,100814,0.0,0.0,True
|
||||
2022-01-20 00:00:00+00:00,0.9573999786376953,0.9573999786376953,0.935,0.9525,0.5045291636658168,27032,0.0,0.0,True
|
||||
2022-01-21 00:00:00+00:00,0.9540000152587891,0.9540000152587891,0.9538400268554688,0.9500000000000001,0.5032049514720661,10637,0.0,0.0,True
|
||||
2022-01-24 00:00:00+00:00,0.93,0.9320999908447266,0.93,0.9400000000000001,0.497908040569771,31611,0.0,0.0,True
|
||||
2022-01-25 00:00:00+00:00,0.93,0.939800033569336,0.93,0.9400000000000001,0.497908040569771,25138,0.0,0.0,True
|
||||
2022-01-26 00:00:00+00:00,0.93,0.9433300018310548,0.93,0.9400000000000001,0.497908040569771,562810,0.0,0.0,True
|
||||
2022-01-27 00:00:00+00:00,0.93,0.9430000305175782,0.93,0.9400000000000001,0.497908040569771,54870,0.0,0.0,True
|
||||
2022-01-28 00:00:00+00:00,0.9416699981689454,0.9416699981689454,0.9416699981689454,0.9375,0.4965837973123739,2345,0.0,0.0,True
|
||||
2022-01-31 00:00:00+00:00,0.9497000122070313,0.9497000122070313,0.9394999694824219,0.935,0.49525952299132997,17957,0.0,0.0,True
|
||||
2022-02-01 00:00:00+00:00,0.93,0.9500000000000001,0.93,0.935,0.49525952299132997,142653,0.0,0.0,True
|
||||
2022-02-02 00:00:00+00:00,0.9430000305175782,0.9433300018310548,0.9359999847412109,0.9400000000000001,0.497908040569771,104328,0.0,0.0,True
|
||||
2022-02-03 00:00:00+00:00,0.9400000000000001,0.9500000000000001,0.9359999847412109,0.9400000000000001,0.497908040569771,229957,0.0,0.0,True
|
||||
2022-02-04 00:00:00+00:00,0.9430000305175782,0.9430000305175782,0.9426999664306641,0.9400000000000001,0.497908040569771,18851,0.0,0.0,True
|
||||
2022-02-07 00:00:00+00:00,0.9426000213623047,0.9426000213623047,0.9383999633789063,0.9400000000000001,0.497908040569771,78709,0.0,0.0,True
|
||||
2022-02-08 00:00:00+00:00,0.9387999725341797,0.9426000213623047,0.9387999725341797,0.9400000000000001,0.497908040569771,16086,0.0,0.0,True
|
||||
2022-02-09 00:00:00+00:00,0.9388800048828125,0.9423999786376953,0.9388800048828125,0.935,0.49525952299132997,38600,0.0,0.0,True
|
||||
2022-02-10 00:00:00+00:00,0.9390399932861329,0.9400000000000001,0.93,0.9400000000000001,0.497908040569771,33024,0.0,0.0,True
|
||||
2022-02-11 00:00:00+00:00,0.9331700134277344,0.9400000000000001,0.9322000122070313,0.9400000000000001,0.497908040569771,94405,0.0,0.0,True
|
||||
2022-02-14 00:00:00+00:00,0.9389700317382813,0.9423999786376953,0.9300499725341798,0.9400000000000001,0.497908040569771,248153,0.0,0.0,True
|
||||
2022-02-15 00:00:00+00:00,0.9418000030517578,0.9418000030517578,0.93,0.9400000000000001,0.497908040569771,36043,0.0,0.0,True
|
||||
2022-02-16 00:00:00+00:00,0.93,0.9418000030517578,0.93,0.9400000000000001,0.497908040569771,49456,0.0,0.0,True
|
||||
2022-02-17 00:00:00+00:00,0.9415000152587891,0.9500000000000001,0.935,0.9425,0.4992322527635215,283,0.0,0.0,True
|
||||
2022-02-18 00:00:00+00:00,0.941449966430664,0.941449966430664,0.93,0.9400000000000001,0.497908040569771,47450,0.0,0.0,True
|
||||
2022-02-21 00:00:00+00:00,0.941449966430664,0.941449966430664,0.9336000061035157,0.9400000000000001,0.497908040569771,20036,0.0,0.0,True
|
||||
2022-02-22 00:00:00+00:00,0.93,0.9331700134277344,0.93,0.93,0.49261112966747583,199353,0.0,0.0,True
|
||||
2022-02-23 00:00:00+00:00,0.9400000000000001,0.9400000000000001,0.9400000000000001,0.9400000000000001,0.497908040569771,0,0.0,0.0,True
|
||||
2022-02-24 00:00:00+00:00,0.9257499694824219,0.9400000000000001,0.925,0.9325,0.49393537292487294,29083,0.0,0.0,True
|
||||
2022-02-25 00:00:00+00:00,0.9400000000000001,0.9500000000000001,0.9257499694824219,0.9400000000000001,0.497908040569771,66558,0.0,0.0,True
|
||||
2022-02-28 00:00:00+00:00,0.9418800354003907,0.9418800354003907,0.9373799896240235,0.9425,0.4992322527635215,27485,0.0,0.0,True
|
||||
2022-03-01 00:00:00+00:00,0.935,0.9417500305175781,0.925,0.925,0.4899626120890348,19195,0.0,0.0,True
|
||||
2022-03-02 00:00:00+00:00,0.925,0.9500000000000001,0.925,0.9375,0.4965837973123739,43922,0.0,0.0,True
|
||||
2022-03-03 00:00:00+00:00,0.9233000183105469,0.9383300018310547,0.915,0.9325,0.5012916395986311,1087794,0.01375,0.0,True
|
||||
2022-03-04 00:00:00+00:00,0.9205500030517578,0.9344400024414062,0.915,0.9275,0.49860378781259546,84905,0.0,0.0,True
|
||||
2022-03-07 00:00:00+00:00,0.9169999694824219,0.93,0.91,0.92,0.49457197861188434,17710,0.0,0.0,True
|
||||
2022-03-08 00:00:00+00:00,0.91,0.9209999847412109,0.91,0.92,0.49457197861188434,77354,0.0,0.0,True
|
||||
2022-03-09 00:00:00+00:00,0.93,0.9400000000000001,0.9024800109863281,0.9225,0.49591587298324397,96450,0.0,0.0,True
|
||||
2022-03-10 00:00:00+00:00,0.905,0.925,0.905,0.9225,0.49591587298324397,72778,0.0,0.0,True
|
||||
2022-03-11 00:00:00+00:00,0.9,0.92,0.9,0.92,0.49457197861188434,9533,0.0,0.0,True
|
||||
2022-03-14 00:00:00+00:00,0.9,0.93,0.89,0.9075,0.487852128495189,399831,0.0,0.0,True
|
||||
2022-03-15 00:00:00+00:00,0.895,0.9065000152587891,0.89,0.905,0.48650826564548755,100954,0.0,0.0,True
|
||||
2022-03-16 00:00:00+00:00,0.9057499694824219,0.90802001953125,0.890999984741211,0.905,0.48650826564548755,129696,0.0,0.0,True
|
||||
2022-03-17 00:00:00+00:00,0.9065000152587891,0.9065000152587891,0.8933000183105468,0.905,0.48650826564548755,1919,0.0,0.0,True
|
||||
2022-03-18 00:00:00+00:00,0.8933799743652344,0.9137000274658204,0.836500015258789,0.9075,0.487852128495189,100200,0.0,0.0,True
|
||||
2022-03-21 00:00:00+00:00,0.895,0.9087500000000001,0.885,0.9075,0.487852128495189,201611,0.0,0.0,True
|
||||
2022-03-22 00:00:00+00:00,0.895,0.91,0.8855000305175782,0.895,0.4811324359867842,79329,0.0,0.0,True
|
||||
2022-03-23 00:00:00+00:00,0.88,0.91,0.865,0.8825000000000001,0.4744127119567212,102007,0.0,0.0,True
|
||||
2022-03-24 00:00:00+00:00,0.875,0.8797499847412109,0.865,0.88,0.47306875454204544,95454,0.0,0.0,True
|
||||
2022-03-25 00:00:00+00:00,0.86,0.875,0.84,0.84,0.4515656880804971,210408,0.0,0.0,True
|
||||
2022-03-28 00:00:00+01:00,0.86,0.864749984741211,0.8425,0.855,0.45962933800357775,558607,0.0,0.0,True
|
||||
2022-03-29 00:00:00+01:00,0.855,0.87,0.84,0.8575,0.4609733269399117,180009,0.0,0.0,True
|
||||
2022-03-30 00:00:00+01:00,0.845,0.865999984741211,0.835,0.85,0.4569415177392005,164438,0.0,0.0,True
|
||||
2022-03-31 00:00:00+01:00,0.835,0.87,0.8307099914550782,0.845,0.45425353986653266,254757,0.0,0.0,True
|
||||
2022-04-01 00:00:00+01:00,0.86,0.87,0.835,0.8525,0.4582853175455857,373282,0.0,0.0,True
|
||||
2022-04-04 00:00:00+01:00,0.87,0.870999984741211,0.85,0.855,0.45962933800357775,231869,0.0,0.0,True
|
||||
2022-04-05 00:00:00+01:00,0.85,0.8584200286865235,0.835,0.8475,0.45559749728120824,496249,0.0,0.0,True
|
||||
2022-04-06 00:00:00+01:00,0.85,0.8744999694824219,0.85,0.8725,0.46903694534133417,1075294,0.0,0.0,True
|
||||
2022-04-07 00:00:00+01:00,0.875,0.8787300109863282,0.85,0.87,0.4676930194483166,273682,0.0,0.0,True
|
||||
2022-04-08 00:00:00+01:00,0.88,0.88,0.85,0.8775000000000001,0.47172482864902787,171206,0.0,0.0,True
|
||||
2022-04-11 00:00:00+01:00,0.88,0.9066999816894531,0.875,0.895,0.4811324359867842,293971,0.0,0.0,True
|
||||
2022-04-12 00:00:00+01:00,0.89,0.9065000152587891,0.89,0.8975,0.48247645644477616,50877,0.0,0.0,True
|
||||
2022-04-13 00:00:00+01:00,0.88,0.9063999938964844,0.88,0.895,0.4811324359867842,108600,0.0,0.0,True
|
||||
2022-04-14 00:00:00+01:00,0.9063999938964844,0.9063999938964844,0.8877999877929688,0.895,0.4811324359867842,42494,0.0,0.0,True
|
||||
2022-04-19 00:00:00+01:00,0.8877999877929688,0.9063999938964844,0.8877999877929688,0.895,0.4811324359867842,46000,0.0,0.0,True
|
||||
2022-04-20 00:00:00+01:00,0.9061699676513673,0.90625,0.88,0.895,0.4811324359867842,132614,0.0,0.0,True
|
||||
2022-04-21 00:00:00+01:00,0.90572998046875,0.905739974975586,0.8847200012207032,0.8925000000000001,0.4797885416154247,30000,0.0,0.0,True
|
||||
2022-04-22 00:00:00+01:00,0.8899199676513672,0.8899199676513672,0.88,0.885,0.47575673241471333,64170,0.0,0.0,True
|
||||
2022-04-25 00:00:00+01:00,0.8841000366210938,0.9051000213623047,0.875,0.8875000000000001,0.477100626786073,224192,0.0,0.0,True
|
||||
2022-04-26 00:00:00+01:00,0.895,0.91,0.88,0.9075,0.487852128495189,159562,0.0,0.0,True
|
||||
2022-04-27 00:00:00+01:00,0.92,0.92,0.9,0.92,0.49457197861188434,152250,0.0,0.0,True
|
||||
2022-04-28 00:00:00+01:00,0.9137999725341797,0.9180000305175782,0.9,0.915,0.4918840007392163,101250,0.0,0.0,True
|
||||
2022-04-29 00:00:00+01:00,0.9176100158691406,0.93,0.9076000213623047,0.915,0.4918840007392163,126323,0.0,0.0,True
|
||||
2022-05-03 00:00:00+01:00,0.9176100158691406,0.925,0.905,0.9125,0.4905400748461987,105067,0.0,0.0,True
|
||||
2022-05-04 00:00:00+01:00,0.905,0.9174900054931641,0.905,0.915,0.4918840007392163,46979,0.0,0.0,True
|
||||
2022-05-05 00:00:00+01:00,0.9050299835205078,0.9173999786376953,0.905,0.915,0.4918840007392163,81322,0.0,0.0,True
|
||||
2022-05-06 00:00:00+01:00,0.9155000305175781,0.9155000305175781,0.9055000305175781,0.915,0.4918840007392163,36888,0.0,0.0,True
|
||||
2022-05-09 00:00:00+01:00,0.93,0.93,0.9055000305175781,0.915,0.4918840007392163,70100,0.0,0.0,True
|
||||
2022-05-10 00:00:00+01:00,0.93,0.935,0.9,0.9225,0.49591587298324397,92186,0.0,0.0,True
|
||||
2022-05-11 00:00:00+01:00,0.93,0.9333300018310547,0.9102500152587891,0.9225,0.49591587298324397,37162,0.0,0.0,True
|
||||
2022-05-12 00:00:00+01:00,0.9159999847412109,0.9159999847412109,0.9159999847412109,0.9225,0.49591587298324397,39200,0.0,0.0,True
|
||||
2022-05-13 00:00:00+01:00,0.9166300201416016,0.9166300201416016,0.9159999847412109,0.9225,0.49591587298324397,21270,0.0,0.0,True
|
||||
2022-05-16 00:00:00+01:00,0.9333300018310547,0.9333300018310547,0.9102500152587891,0.925,0.4972597043112873,50396,0.0,0.0,True
|
||||
2022-05-17 00:00:00+01:00,0.9283000183105469,0.9283000183105469,0.9189800262451172,0.9225,0.49591587298324397,43700,0.0,0.0,True
|
||||
2022-05-18 00:00:00+01:00,0.925,0.925,0.9183300018310547,0.92,0.49457197861188434,47148,0.0,0.0,True
|
||||
2022-05-19 00:00:00+01:00,0.915,0.9326000213623047,0.915,0.925,0.4972597043112873,55044,0.0,0.0,True
|
||||
2022-05-20 00:00:00+01:00,0.92,0.93,0.92,0.9225,0.49591587298324397,38723,0.0,0.0,True
|
||||
2022-05-23 00:00:00+01:00,0.92,0.935,0.9173999786376953,0.9275,0.49860378781259546,48383,0.0,0.0,True
|
||||
2022-05-24 00:00:00+01:00,0.92,0.9309999847412109,0.92,0.9275,0.49860378781259546,54022,0.0,0.0,True
|
||||
2022-05-25 00:00:00+01:00,0.92,0.9290000152587891,0.91,0.9225,0.49591587298324397,129212,0.0,0.0,True
|
||||
2022-05-26 00:00:00+01:00,0.915,0.93,0.9,0.915,0.4918840007392163,77084,0.0,0.0,True
|
||||
2022-05-27 00:00:00+01:00,0.9105000305175781,0.92,0.91,0.9225,0.49591587298324397,29564,0.0,0.0,True
|
||||
2022-05-30 00:00:00+01:00,0.9322499847412109,0.935,0.9322499847412109,0.9225,0.49591587298324397,44400,0.0,0.0,True
|
||||
2022-05-31 00:00:00+01:00,0.9310800170898438,0.9310800170898438,0.9100299835205078,0.9225,0.49591587298324397,102585,0.0,0.0,True
|
||||
2022-06-01 00:00:00+01:00,0.91,0.93375,0.895,0.91,0.48919614895318103,78209,0.0,0.0,True
|
||||
2022-06-06 00:00:00+01:00,0.91,0.91,0.91,0.91,0.48919614895318103,0,0.0,0.0,True
|
||||
2022-06-07 00:00:00+01:00,0.9,0.9,0.9,0.9075,0.487852128495189,28000,0.0,0.0,True
|
||||
2022-06-08 00:00:00+01:00,0.9225,0.9225,0.9080000305175782,0.92,0.49457197861188434,38675,0.0,0.0,True
|
||||
2022-06-09 00:00:00+01:00,0.91,0.9203299713134766,0.91,0.92,0.49457197861188434,138167,0.0,0.0,True
|
||||
2022-06-10 00:00:00+01:00,0.91,0.9208000183105469,0.91,0.9175,0.49322792663223414,54847,0.0,0.0,True
|
||||
2022-06-13 00:00:00+01:00,0.905,0.918499984741211,0.905,0.9125,0.4905400748461987,98194,0.0,0.0,True
|
||||
2022-06-14 00:00:00+01:00,0.9,0.9100299835205078,0.9,0.915,0.4918840007392163,37209,0.0,0.0,True
|
||||
2022-06-15 00:00:00+01:00,0.9158000183105469,0.9158000183105469,0.9086799621582031,0.915,0.4918840007392163,20829,0.0,0.0,True
|
||||
2022-06-16 00:00:00+01:00,0.9,0.93,0.8995999908447265,0.9075,0.487852128495189,51704,0.0,0.0,True
|
||||
2022-06-17 00:00:00+01:00,0.900530014038086,0.905,0.895,0.9075,0.487852128495189,21730,0.0,0.0,True
|
||||
2022-06-20 00:00:00+01:00,0.8995999908447265,0.905,0.895,0.9075,0.487852128495189,65500,0.0,0.0,True
|
||||
2022-06-21 00:00:00+01:00,0.9030000305175782,0.9030000305175782,0.902969970703125,0.9075,0.487852128495189,9966,0.0,0.0,True
|
||||
2022-06-22 00:00:00+01:00,0.905,0.905,0.895,0.905,0.48650826564548755,110626,0.0,0.0,True
|
||||
2022-06-23 00:00:00+01:00,0.89,0.9,0.89,0.9,0.4912810217014091,93082,0.01375,0.0,True
|
||||
2022-06-24 00:00:00+01:00,0.88,0.892760009765625,0.88,0.89,0.48582229212232464,61193,0.0,0.0,True
|
||||
2022-06-27 00:00:00+01:00,0.9,0.9,0.8775000000000001,0.8875000000000001,0.4844576897347293,110052,0.0,0.0,True
|
||||
2022-06-28 00:00:00+01:00,0.899000015258789,0.899000015258789,0.8845999908447266,0.8925000000000001,0.4871870545242715,34216,0.0,0.0,True
|
||||
2022-06-29 00:00:00+01:00,0.8987000274658203,0.8987000274658203,0.8847000122070313,0.8925000000000001,0.4871870545242715,29813,0.0,0.0,True
|
||||
2022-06-30 00:00:00+01:00,0.8847200012207032,0.8980000305175782,0.8847200012207032,0.8925000000000001,0.4871870545242715,20584,0.0,0.0,True
|
||||
2022-07-01 00:00:00+01:00,0.8980000305175782,0.8980000305175782,0.8847200012207032,0.8925000000000001,0.4871870545242715,32592,0.0,0.0,True
|
||||
2022-07-04 00:00:00+01:00,0.88052001953125,0.8975,0.88052001953125,0.89,0.48582229212232464,18761,0.0,0.0,True
|
||||
2022-07-05 00:00:00+01:00,0.8925000000000001,0.8925000000000001,0.8925000000000001,0.8925000000000001,0.4871870545242715,0,0.0,0.0,True
|
||||
2022-07-06 00:00:00+01:00,0.8845999908447266,0.8845999908447266,0.8845999908447266,0.8925000000000001,0.4871870545242715,6000,0.0,0.0,True
|
||||
2022-07-07 00:00:00+01:00,0.8975,0.8975,0.8845999908447266,0.8925000000000001,0.4871870545242715,22551,0.0,0.0,True
|
||||
2022-07-08 00:00:00+01:00,0.885,0.885,0.8766000366210938,0.88,0.48036365855185087,35255,0.0,0.0,True
|
||||
2022-07-11 00:00:00+01:00,0.8925000000000001,0.9,0.8766000366210938,0.89,0.48582229212232464,63371,0.0,0.0,True
|
||||
2022-07-12 00:00:00+01:00,0.9,0.9,0.877750015258789,0.885,0.48309299133852296,101149,0.0,0.0,True
|
||||
2022-07-13 00:00:00+01:00,0.8787999725341797,0.8918599700927734,0.8787999725341797,0.89,0.48582229212232464,676204,0.0,0.0,True
|
||||
2022-07-14 00:00:00+01:00,0.8954000091552734,0.8954000091552734,0.888300018310547,0.8925000000000001,0.4871870545242715,32141,0.0,0.0,True
|
||||
2022-07-15 00:00:00+01:00,0.885,0.9,0.885,0.8925000000000001,0.4871870545242715,40428,0.0,0.0,True
|
||||
2022-07-18 00:00:00+01:00,0.89,0.892229995727539,0.89,0.895,0.48855172091760735,9700,0.0,0.0,True
|
||||
2022-07-19 00:00:00+01:00,0.8983100128173829,0.8983100128173829,0.8961199951171875,0.8975,0.489916355308073,3170,0.0,0.0,True
|
||||
2022-07-20 00:00:00+01:00,0.9,0.9,0.8966600036621094,0.8975,0.489916355308073,17865,0.0,0.0,True
|
||||
2022-07-21 00:00:00+01:00,0.89,0.8922799682617187,0.88,0.88,0.48036365855185087,106167,0.0,0.0,True
|
||||
2022-07-22 00:00:00+01:00,0.89,0.89,0.875,0.88,0.48036365855185087,25605,0.0,0.0,True
|
||||
2022-07-25 00:00:00+01:00,0.89,0.89,0.875,0.88,0.48036365855185087,65985,0.0,0.0,True
|
||||
2022-07-26 00:00:00+01:00,0.89,0.89,0.89,0.88,0.48036365855185087,23000,0.0,0.0,True
|
||||
2022-07-27 00:00:00+01:00,0.8762300109863281,0.8899800109863282,0.8762300109863281,0.8825000000000001,0.48172832494518686,33705,0.0,0.0,True
|
||||
2022-07-28 00:00:00+01:00,0.895,0.9,0.8825000000000001,0.885,0.48309299133852296,58488,0.0,0.0,True
|
||||
2022-07-29 00:00:00+01:00,0.9,0.904000015258789,0.89125,0.895,0.48855172091760735,56011,0.0,0.0,True
|
||||
2022-08-01 00:00:00+01:00,0.904000015258789,0.904000015258789,0.8881400299072266,0.895,0.48855172091760735,61976,0.0,0.0,True
|
||||
2022-08-02 00:00:00+01:00,0.885,0.9008000183105469,0.885,0.895,0.48855172091760735,80804,0.0,0.0,True
|
||||
2022-08-03 00:00:00+01:00,0.9007599639892578,0.9007599639892578,0.885,0.895,0.48855172091760735,99994,0.0,0.0,True
|
||||
2022-08-04 00:00:00+01:00,0.905,0.905,0.89,0.8925000000000001,0.4871870545242715,85622,0.0,0.0,True
|
||||
2022-08-05 00:00:00+01:00,0.885,0.9,0.875,0.88,0.48036365855185087,133235,0.0,0.0,True
|
||||
2022-08-08 00:00:00+01:00,0.8765699768066406,0.880999984741211,0.87,0.88,0.48036365855185087,68596,0.0,0.0,True
|
||||
2022-08-09 00:00:00+01:00,0.8788400268554688,0.8788400268554688,0.87,0.8775000000000001,0.47899902416138523,122531,0.0,0.0,True
|
||||
2022-08-10 00:00:00+01:00,0.885,0.885,0.87,0.8775000000000001,0.47899902416138523,104656,0.0,0.0,True
|
||||
2022-08-11 00:00:00+01:00,0.885,0.9,0.865,0.88,0.48036365855185087,171758,0.0,0.0,True
|
||||
2022-08-12 00:00:00+01:00,0.89,0.89,0.87,0.88,0.48036365855185087,122745,0.0,0.0,True
|
||||
2022-08-15 00:00:00+01:00,0.89,0.9,0.8744999694824219,0.9,0.4912810217014091,711956,0.0,0.0,True
|
||||
2022-08-16 00:00:00+01:00,0.9088999938964843,0.9096900177001953,0.9032199859619141,0.9125,0.498104353668089,379230,0.0,0.0,True
|
||||
2022-08-17 00:00:00+01:00,0.9080999755859375,0.9081199645996094,0.9080999755859375,0.9125,0.498104353668089,25300,0.0,0.0,True
|
||||
2022-08-18 00:00:00+01:00,0.9080999755859375,0.908759994506836,0.905,0.9125,0.498104353668089,63099,0.0,0.0,True
|
||||
2022-08-19 00:00:00+01:00,0.91,0.91,0.8930400085449219,0.9025,0.49264572009761537,66733,0.0,0.0,True
|
||||
2022-08-22 00:00:00+01:00,0.8965599822998047,0.9,0.8965599822998047,0.9025,0.49264572009761537,26935,0.0,0.0,True
|
||||
2022-08-23 00:00:00+01:00,0.9,0.9,0.9,0.9025,0.49264572009761537,26000,0.0,0.0,True
|
||||
2022-08-24 00:00:00+01:00,0.89,0.9080000305175782,0.8882499694824219,0.8925000000000001,0.4871870545242715,81700,0.0,0.0,True
|
||||
2022-08-25 00:00:00+01:00,0.905,0.905,0.88,0.8925000000000001,0.4871870545242715,62618,0.0,0.0,True
|
||||
2022-08-26 00:00:00+01:00,0.88,0.895,0.88,0.885,0.48309299133852296,44194,0.0,0.0,True
|
||||
2022-08-30 00:00:00+01:00,0.875,0.885,0.87,0.8775000000000001,0.47899902416138523,142501,0.0,0.0,True
|
||||
2022-08-31 00:00:00+01:00,0.8775000000000001,0.8775000000000001,0.8775000000000001,0.8775000000000001,0.47899902416138523,0,0.0,0.0,True
|
||||
2022-09-01 00:00:00+01:00,0.8766999816894532,0.8766999816894532,0.865,0.8725,0.476269627368973,20129,0.0,0.0,True
|
||||
2022-09-02 00:00:00+01:00,0.8650199890136719,0.8766999816894532,0.865,0.8725,0.476269627368973,56146,0.0,0.0,True
|
||||
2022-09-05 00:00:00+01:00,0.8668000030517579,0.8766999816894532,0.8625,0.8725,0.476269627368973,124403,0.0,0.0,True
|
||||
2022-09-06 00:00:00+01:00,0.8765499877929688,0.8765499877929688,0.8668199920654297,0.87,0.4749050569842476,12565,0.0,0.0,True
|
||||
2022-09-07 00:00:00+01:00,0.86,0.88,0.855,0.865,0.472175628188965,69240,0.0,0.0,True
|
||||
2022-09-08 00:00:00+01:00,0.845,0.8523999786376953,0.845,0.855,0.4742616802327557,57495,0.01375,0.0,True
|
||||
2022-09-09 00:00:00+01:00,0.8530799865722657,0.865,0.8530799865722657,0.8625,0.4784218495892015,24050,0.0,0.0,True
|
||||
2022-09-12 00:00:00+01:00,0.8597200012207031,0.8597200012207031,0.8519999694824218,0.86,0.4770351481470798,33572,0.0,0.0,True
|
||||
2022-09-13 00:00:00+01:00,0.8573600006103516,0.8573600006103516,0.85,0.86,0.4770351481470798,66867,0.0,0.0,True
|
||||
2022-09-14 00:00:00+01:00,0.855,0.8566000366210937,0.8503199768066406,0.8575,0.4756484467049583,20986,0.0,0.0,True
|
||||
2022-09-15 00:00:00+01:00,0.85,0.8512000274658204,0.85,0.8575,0.4756484467049583,57000,0.0,0.0,True
|
||||
2022-09-16 00:00:00+01:00,0.85,0.8566000366210937,0.85,0.8575,0.4756484467049583,9000,0.0,0.0,True
|
||||
2022-09-20 00:00:00+01:00,0.8552500152587891,0.8552500152587891,0.85,0.8575,0.4756484467049583,47769,0.0,0.0,True
|
||||
2022-09-21 00:00:00+01:00,0.845,0.855,0.845,0.85,0.47148817980339147,27960,0.0,0.0,True
|
||||
2022-09-22 00:00:00+01:00,0.845,0.8469999694824218,0.84,0.8475,0.47010147836126975,152183,0.0,0.0,True
|
||||
2022-09-23 00:00:00+01:00,0.85,0.85,0.8167900085449219,0.8325,0.46178104210325727,141171,0.0,0.0,True
|
||||
2022-09-26 00:00:00+01:00,0.8287999725341797,0.8287999725341797,0.8164199829101563,0.8175,0.4534606708753255,8695,0.0,0.0,True
|
||||
2022-09-27 00:00:00+01:00,0.8,0.8150000000000001,0.78,0.7875,0.43681996093450237,109140,0.0,0.0,True
|
||||
2022-09-28 00:00:00+01:00,0.77,0.77,0.7291000366210938,0.7425,0.41185884725070715,164337,0.0,0.0,True
|
||||
2022-09-29 00:00:00+01:00,0.735,0.745,0.735,0.7425,0.41185884725070715,128951,0.0,0.0,True
|
||||
2022-09-30 00:00:00+01:00,0.75,0.755,0.745999984741211,0.7525000000000001,0.41740571804927445,106357,0.0,0.0,True
|
||||
2022-10-03 00:00:00+01:00,0.7488999938964844,0.765,0.7488999938964844,0.755,0.41879245200643644,69572,0.0,0.0,True
|
||||
2022-10-04 00:00:00+01:00,0.76,0.76,0.7579399871826172,0.76,0.4215658548906797,54521,0.0,0.0,True
|
||||
2022-10-05 00:00:00+01:00,0.7509400177001954,0.765,0.7509400177001954,0.76,0.4215658548906797,62733,0.0,0.0,True
|
||||
2022-10-06 00:00:00+01:00,0.765,0.765,0.7517099761962891,0.7575000000000001,0.42017918596359854,25354,0.0,0.0,True
|
||||
2022-10-07 00:00:00+01:00,0.7632700347900391,0.7633499908447265,0.7501499938964844,0.7575000000000001,0.42017918596359854,9829,0.0,0.0,True
|
||||
2022-10-10 00:00:00+01:00,0.75,0.76,0.7452700042724609,0.7525000000000001,0.41740571804927445,27509,0.0,0.0,True
|
||||
2022-10-11 00:00:00+01:00,0.745,0.75,0.73,0.7375,0.4090853468213426,37234,0.0,0.0,True
|
||||
2022-10-12 00:00:00+01:00,0.725,0.7441999816894531,0.725,0.735,0.40769861286418063,39443,0.0,0.0,True
|
||||
2022-10-13 00:00:00+01:00,0.72,0.73,0.72,0.7325,0.4063118138769379,10161,0.0,0.0,True
|
||||
2022-10-14 00:00:00+01:00,0.745,0.745,0.715,0.7275,0.4035385085378158,40409,0.0,0.0,True
|
||||
2022-10-17 00:00:00+01:00,0.715,0.73,0.71,0.7275,0.4035385085378158,42879,0.0,0.0,True
|
||||
2022-10-18 00:00:00+01:00,0.715,0.724800033569336,0.715,0.725,0.40215164452049224,3661,0.0,0.0,True
|
||||
2022-10-19 00:00:00+01:00,0.7222499847412109,0.7222499847412109,0.7197899627685547,0.7225,0.40076497559341095,64558,0.0,0.0,True
|
||||
2022-10-20 00:00:00+01:00,0.71,0.71,0.71,0.7225,0.40076497559341095,6590,0.0,0.0,True
|
||||
2022-10-21 00:00:00+01:00,0.7225,0.7225,0.7225,0.7225,0.40076497559341095,0,0.0,0.0,True
|
||||
2022-10-24 00:00:00+01:00,0.71,0.71,0.7000000000000001,0.7225,0.40076497559341095,61227,0.0,0.0,True
|
||||
2022-10-25 00:00:00+01:00,0.71,0.73,0.705,0.72,0.3993782091212085,14255,0.0,0.0,True
|
||||
2022-10-26 00:00:00+01:00,0.73,0.735,0.7101999664306641,0.7225,0.40076497559341095,176850,0.0,0.0,True
|
||||
2022-10-27 00:00:00+01:00,0.7277500152587891,0.7277500152587891,0.72,0.7275,0.4035385085378158,115000,0.0,0.0,True
|
||||
2022-10-28 00:00:00+01:00,0.725,0.7325800323486328,0.7238999938964844,0.7275,0.4035385085378158,52500,0.0,0.0,True
|
||||
2022-10-31 00:00:00+00:00,0.725,0.745,0.725,0.73,0.40492517746489703,260500,0.0,0.0,True
|
||||
2022-11-01 00:00:00+00:00,0.7204499816894532,0.7204499816894532,0.71,0.72,0.3993782091212085,26785,0.0,0.0,True
|
||||
2022-11-02 00:00:00+00:00,0.71,0.7105000305175782,0.71,0.7125,0.3952180397647629,21111,0.0,0.0,True
|
||||
2022-11-03 00:00:00+00:00,0.71,0.725,0.7000000000000001,0.71,0.3938312732925605,47487,0.0,0.0,True
|
||||
2022-11-04 00:00:00+00:00,0.7000000000000001,0.71,0.7000000000000001,0.705,0.39105787040831713,59113,0.0,0.0,True
|
||||
2022-11-07 00:00:00+00:00,0.7112000274658203,0.715,0.7083100128173828,0.705,0.39105787040831713,26302,0.0,0.0,True
|
||||
2022-11-08 00:00:00+00:00,0.7083300018310547,0.7083300018310547,0.7081800079345704,0.705,0.39105787040831713,20278,0.0,0.0,True
|
||||
2022-11-09 00:00:00+00:00,0.715,1.044800033569336,0.6950199890136719,0.705,0.39105787040831713,104623,0.0,0.0,True
|
||||
2022-11-10 00:00:00+00:00,0.715,0.725,0.7081999969482422,0.72,0.3993782091212085,4267,0.0,0.0,True
|
||||
2022-11-11 00:00:00+00:00,0.715,0.7239600372314453,0.71,0.7175,0.397991507679087,108199,0.0,0.0,True
|
||||
2022-11-14 00:00:00+00:00,0.71,0.72,0.6950000000000001,0.705,0.39105787040831713,65970,0.0,0.0,True
|
||||
2022-11-15 00:00:00+00:00,0.7023500061035156,0.71,0.6954499816894532,0.705,0.39105787040831713,1910573,0.0,0.0,True
|
||||
2022-11-16 00:00:00+00:00,0.7073999786376953,0.7073999786376953,0.70052001953125,0.71,0.3938312732925605,38249,0.0,0.0,True
|
||||
2022-11-17 00:00:00+00:00,0.7123999786376953,0.7123999786376953,0.7123999786376953,0.71,0.3938312732925605,3509,0.0,0.0,True
|
||||
2022-11-18 00:00:00+00:00,0.7055100250244141,0.715,0.7055100250244141,0.7125,0.3952180397647629,36854,0.0,0.0,True
|
||||
2022-11-21 00:00:00+00:00,0.72,0.72,0.7073100280761719,0.7175,0.397991507679087,28160,0.0,0.0,True
|
||||
2022-11-22 00:00:00+00:00,0.7227999877929687,0.7227999877929687,0.71,0.7125,0.3952180397647629,15800,0.0,0.0,True
|
||||
2022-11-23 00:00:00+00:00,0.725,0.725,0.725,0.715,0.39660477372192493,2,0.0,0.0,True
|
||||
2022-11-24 00:00:00+00:00,0.715,0.73,0.7059200286865235,0.72,0.3993782091212085,37073,0.0,0.0,True
|
||||
2022-11-25 00:00:00+00:00,0.7268599700927735,0.7268599700927735,0.710999984741211,0.72,0.3993782091212085,59663,0.0,0.0,True
|
||||
2022-11-28 00:00:00+00:00,0.725,0.725,0.705,0.7175,0.397991507679087,73129,0.0,0.0,True
|
||||
2022-11-29 00:00:00+00:00,0.7219999694824218,0.73,0.71,0.72,0.3993782091212085,148947,0.0,0.0,True
|
||||
2022-11-30 00:00:00+00:00,0.73,0.73,0.71125,0.73,0.40492517746489703,18638,0.0,0.0,True
|
||||
2022-12-01 00:00:00+00:00,0.73,0.73,0.720009994506836,0.725,0.40215164452049224,8014,0.0,0.0,True
|
||||
2022-12-02 00:00:00+00:00,0.725,0.78,0.7155799865722656,0.775,0.42988632366373264,176563,0.0,0.0,True
|
||||
2022-12-05 00:00:00+00:00,0.79,0.835,0.7888300323486328,0.8175,0.4534606708753255,140759,0.0,0.0,True
|
||||
2022-12-06 00:00:00+00:00,0.8150000000000001,0.875,0.8150000000000001,0.86,0.4770351481470798,170380,0.0,0.0,True
|
||||
2022-12-07 00:00:00+00:00,0.87,0.875,0.845,0.8575,0.4756484467049583,100531,0.0,0.0,True
|
||||
2022-12-08 00:00:00+00:00,0.8504000091552735,0.87,0.845,0.8525,0.4728749137605534,51351,0.0,0.0,True
|
||||
2022-12-09 00:00:00+00:00,0.8452500152587891,0.8619599914550782,0.8452500152587891,0.8575,0.4756484467049583,141739,0.0,0.0,True
|
||||
2022-12-12 00:00:00+00:00,0.85,0.8568000030517579,0.835,0.8425,0.4673280104469457,57249,0.0,0.0,True
|
||||
2022-12-13 00:00:00+00:00,0.835,0.8525,0.8289600372314453,0.8325,0.46178104210325727,109625,0.0,0.0,True
|
||||
2022-12-14 00:00:00+00:00,0.8300000000000001,0.8300000000000001,0.8300000000000001,0.85,0.47148817980339147,9186,0.0,0.0,True
|
||||
2022-12-15 00:00:00+00:00,0.8250000000000001,0.8298999786376954,0.805,0.8125,0.45809958919057064,85801,0.01375,0.0,True
|
||||
2022-12-16 00:00:00+00:00,0.8,0.8150000000000001,0.8,0.8125,0.45809958919057064,47277,0.0,0.0,True
|
||||
2022-12-19 00:00:00+00:00,0.8150000000000001,0.8250000000000001,0.8,0.8,0.4510519326888501,21228,0.0,0.0,True
|
||||
2022-12-20 00:00:00+00:00,0.8,0.81,0.8,0.8,0.4510519326888501,24951,0.0,0.0,True
|
||||
2022-12-21 00:00:00+00:00,0.7970999908447266,0.7971099853515625,0.7951000213623047,0.8,0.4510519326888501,196396,0.0,0.0,True
|
||||
2022-12-22 00:00:00+00:00,0.795,0.805,0.79,0.7975,0.44964235512626094,17298,0.0,0.0,True
|
||||
2022-12-23 00:00:00+00:00,0.7900199890136719,0.7962300109863282,0.7900199890136719,0.7975,0.44964235512626094,6822,0.0,0.0,True
|
||||
2022-12-28 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7962100219726562,0.7975,0.44964235512626094,11229,0.0,0.0,True
|
||||
2022-12-29 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7900199890136719,0.7975,0.44964235512626094,1834,0.0,0.0,True
|
||||
2022-12-30 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7900199890136719,0.7975,0.44964235512626094,3630,0.0,0.0,True
|
||||
2023-01-03 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.78,0.7975,0.44964235512626094,64023,0.0,0.0,True
|
||||
2023-01-04 00:00:00+00:00,0.795,0.7961299896240235,0.7920500183105469,0.7975,0.44964235512626094,9487,0.0,0.0,True
|
||||
2023-01-05 00:00:00+00:00,0.79,0.7931999969482422,0.785,0.795,0.4482328106081324,102314,0.0,0.0,True
|
||||
2023-01-06 00:00:00+00:00,0.8,0.805,0.78,0.785,0.4425946986245401,72977,0.0,0.0,True
|
||||
2023-01-09 00:00:00+00:00,0.8,0.8,0.795,0.7875,0.44400417705374706,11,0.0,0.0,True
|
||||
2023-01-10 00:00:00+00:00,0.775,0.795,0.76,0.7625000000000001,0.4299088640503057,239972,0.0,0.0,True
|
||||
2023-01-11 00:00:00+00:00,0.76,0.765,0.75,0.755,0.4256802304959203,89597,0.0,0.0,True
|
||||
2023-01-12 00:00:00+00:00,0.75,0.765,0.74,0.75,0.42286114145966336,82880,0.0,0.0,True
|
||||
2023-01-13 00:00:00+00:00,0.74,0.76,0.74,0.7475,0.42145166303045645,42188,0.0,0.0,True
|
||||
2023-01-16 00:00:00+00:00,0.7446700286865234,0.76,0.7402799987792968,0.75,0.42286114145966336,122521,0.0,0.0,True
|
||||
2023-01-17 00:00:00+00:00,0.745,0.7487200164794922,0.745,0.75,0.42286114145966336,3710,0.0,0.0,True
|
||||
2023-01-18 00:00:00+00:00,0.74,0.755,0.7355300140380859,0.745,0.42004201937894575,37432,0.0,0.0,True
|
||||
2023-01-19 00:00:00+00:00,0.75,0.755,0.7352799987792968,0.745,0.42004201937894575,34149,0.0,0.0,True
|
||||
2023-01-20 00:00:00+00:00,0.735,0.75,0.715,0.7325,0.41299432983276424,209970,0.0,0.0,True
|
||||
2023-01-23 00:00:00+00:00,0.735,0.74,0.7345999908447266,0.7325,0.41299432983276424,30025,0.0,0.0,True
|
||||
2023-01-24 00:00:00+00:00,0.725,0.735,0.72,0.7275,0.4101753399298897,85262,0.0,0.0,True
|
||||
2023-01-25 00:00:00+00:00,0.7325,0.745,0.72,0.7275,0.4101753399298897,33151,0.0,0.0,True
|
||||
2023-01-26 00:00:00+00:00,0.73,0.73,0.71,0.72,0.40594670637550434,157351,0.0,0.0,True
|
||||
2023-01-27 00:00:00+00:00,0.73,0.73,0.7104000091552735,0.72,0.40594670637550434,12651,0.0,0.0,True
|
||||
2023-01-30 00:00:00+00:00,0.7055300140380859,0.73,0.705,0.7225,0.40735625089363275,130663,0.0,0.0,True
|
||||
2023-01-31 00:00:00+00:00,0.72,0.73,0.72,0.7225,0.40735625089363275,20290,0.0,0.0,True
|
||||
2023-02-01 00:00:00+00:00,0.72,0.74,0.71,0.7175,0.4045371288129151,54914,0.0,0.0,True
|
||||
2023-02-02 00:00:00+00:00,0.725,0.73,0.71,0.71,0.40030852830299046,227926,0.0,0.0,True
|
||||
2023-02-03 00:00:00+00:00,0.705,0.715,0.7049800109863281,0.7075,0.3988990498737836,84800,0.0,0.0,True
|
||||
2023-02-06 00:00:00+00:00,0.7000000000000001,0.715,0.7000000000000001,0.7075,0.3988990498737836,107927,0.0,0.0,True
|
||||
2023-02-07 00:00:00+00:00,0.72,0.72,0.699800033569336,0.7075,0.3988990498737836,60260,0.0,0.0,True
|
||||
2023-02-08 00:00:00+00:00,0.705,0.705,0.6950000000000001,0.7075,0.3988990498737836,119539,0.0,0.0,True
|
||||
2023-02-09 00:00:00+00:00,0.6950000000000001,0.715,0.685,0.685,0.38621318225508827,82440,0.0,0.0,True
|
||||
2023-02-10 00:00:00+00:00,0.7000000000000001,0.7000000000000001,0.6859999847412109,0.6950000000000001,0.3918513603276021,143090,0.0,0.0,True
|
||||
2023-02-13 00:00:00+00:00,0.705,0.705,0.6860199737548828,0.6950000000000001,0.3918513603276021,22598,0.0,0.0,True
|
||||
2023-02-14 00:00:00+00:00,0.705,0.705,0.6765000152587891,0.6950000000000001,0.3918513603276021,171992,0.0,0.0,True
|
||||
2023-02-15 00:00:00+00:00,0.6862799835205078,0.715,0.685,0.705,0.39748947231119436,181170,0.0,0.0,True
|
||||
2023-02-16 00:00:00+00:00,0.715,0.715,0.685,0.705,0.39748947231119436,64438,0.0,0.0,True
|
||||
2023-02-17 00:00:00+00:00,0.6915299987792969,0.7000000000000001,0.691510009765625,0.705,0.39748947231119436,67000,0.0,0.0,True
|
||||
2023-02-20 00:00:00+00:00,0.6865499877929687,0.7000000000000001,0.6865499877929687,0.6975,0.3932608718012698,16104,0.0,0.0,True
|
||||
2023-02-21 00:00:00+00:00,0.6869000244140625,0.7060800170898438,0.685,0.6975,0.3932608718012698,92018,0.0,0.0,True
|
||||
2023-02-22 00:00:00+00:00,0.685,0.685,0.685,0.6975,0.3932608718012698,35000,0.0,0.0,True
|
||||
2023-02-23 00:00:00+00:00,0.685,0.7072499847412109,0.685,0.6975,0.3932608718012698,20013,0.0,0.0,True
|
||||
2023-02-24 00:00:00+00:00,0.705,0.715,0.675,0.7025,0.3960799277930659,27753,0.0,0.0,True
|
||||
2023-02-27 00:00:00+00:00,0.715,0.715,0.685,0.7025,0.3960799277930659,44496,0.0,0.0,True
|
||||
2023-02-28 00:00:00+00:00,0.7080000305175781,0.7080000305175781,0.6900000000000001,0.7025,0.3960799277930659,113948,0.0,0.0,True
|
||||
2023-03-01 00:00:00+00:00,0.6900000000000001,0.704749984741211,0.6900000000000001,0.7025,0.3960799277930659,145725,0.0,0.0,True
|
||||
2023-03-02 00:00:00+00:00,0.690530014038086,0.71,0.68,0.7000000000000001,0.39467041631939825,61772,0.0,0.0,True
|
||||
2023-03-03 00:00:00+00:00,0.6970999908447266,0.705,0.6855400085449219,0.7000000000000001,0.39467041631939825,121964,0.0,0.0,True
|
||||
2023-03-06 00:00:00+00:00,0.685,0.703489990234375,0.6807199859619141,0.6975,0.3932608718012698,23475,0.0,0.0,True
|
||||
2023-03-07 00:00:00+00:00,0.68,0.705,0.68,0.6950000000000001,0.3918513603276021,71283,0.0,0.0,True
|
||||
2023-03-08 00:00:00+00:00,0.71,0.71,0.68,0.6950000000000001,0.3918513603276021,1956,0.0,0.0,True
|
||||
2023-03-09 00:00:00+00:00,0.71,0.71,0.6818599700927734,0.6950000000000001,0.3918513603276021,57587,0.0,0.0,True
|
||||
2023-03-10 00:00:00+00:00,0.68,0.70822998046875,0.68,0.6950000000000001,0.3918513603276021,122500,0.0,0.0,True
|
||||
2023-03-13 00:00:00+00:00,0.71,0.74,0.6900000000000001,0.715,0.4031276503837082,148592,0.0,0.0,True
|
||||
2023-03-14 00:00:00+00:00,0.7264099884033203,0.74,0.7030000305175781,0.725,0.4087657623673004,45159,0.0,0.0,True
|
||||
2023-03-15 00:00:00+00:00,0.7133000183105469,0.7322000122070312,0.7133000183105469,0.725,0.4087657623673004,16865,0.0,0.0,True
|
||||
2023-03-16 00:00:00+00:00,0.7000000000000001,0.73,0.6900000000000001,0.715,0.4109207926296928,132537,0.01375,0.0,True
|
||||
2023-03-17 00:00:00+00:00,0.7000000000000001,0.7180000305175781,0.6975800323486329,0.715,0.4109207926296928,61300,0.0,0.0,True
|
||||
2023-03-20 00:00:00+00:00,0.7005999755859376,0.73,0.7005999755859376,0.7175,0.4123575830924591,15457,0.0,0.0,True
|
||||
2023-03-21 00:00:00+00:00,0.725,0.725,0.725,0.71,0.4080472117041601,2945,0.0,0.0,True
|
||||
2023-03-22 00:00:00+00:00,0.714800033569336,0.714800033569336,0.6997799682617187,0.6900000000000001,0.39655298903267294,16317,0.0,0.0,True
|
||||
2023-03-23 00:00:00+00:00,0.6927999877929688,0.7000000000000001,0.675,0.6900000000000001,0.39655298903267294,134862,0.0,0.0,True
|
||||
2023-03-24 00:00:00+00:00,0.6800199890136719,0.6950000000000001,0.68,0.685,0.39367940810714014,29681,0.0,0.0,True
|
||||
2023-03-27 00:00:00+01:00,0.6750199890136719,0.6750199890136719,0.6750199890136719,0.685,0.39367940810714014,2000,0.0,0.0,True
|
||||
2023-03-28 00:00:00+01:00,0.675,0.685,0.6402100372314453,0.65,0.37356437530529224,50588,0.0,0.0,True
|
||||
2023-03-29 00:00:00+01:00,0.64,0.66,0.6202999877929688,0.635,0.3649436662055754,103482,0.0,0.0,True
|
||||
2023-03-30 00:00:00+01:00,0.62,0.65,0.6150199890136719,0.625,0.35919653803139123,458003,0.0,0.0,True
|
||||
2023-03-31 00:00:00+01:00,0.64,0.64,0.61,0.625,0.35919653803139123,151699,0.0,0.0,True
|
||||
2023-04-03 00:00:00+01:00,0.615,0.64,0.61,0.625,0.35919653803139123,100798,0.0,0.0,True
|
||||
2023-04-04 00:00:00+01:00,0.615999984741211,0.615999984741211,0.6078499984741211,0.625,0.35919653803139123,230487,0.0,0.0,True
|
||||
2023-04-05 00:00:00+01:00,0.62,0.635,0.5899399948120118,0.605,0.3477022480061415,81189,0.0,0.0,True
|
||||
2023-04-06 00:00:00+01:00,0.6129999923706054,0.6129999923706054,0.605,0.6175,0.3548861666430921,452003,0.0,0.0,True
|
||||
2023-04-11 00:00:00+01:00,0.61,0.6123400115966797,0.605,0.6175,0.3548861666430921,242992,0.0,0.0,True
|
||||
2023-04-12 00:00:00+01:00,0.61,0.63,0.6,0.615,0.3534493425034444,175252,0.0,0.0,True
|
||||
2023-04-13 00:00:00+01:00,0.6081999969482422,0.63,0.6000199890136719,0.615,0.3534493425034444,337012,0.0,0.0,True
|
||||
2023-04-14 00:00:00+01:00,0.61,0.63,0.6,0.615,0.3534493425034444,413264,0.0,0.0,True
|
||||
2023-04-17 00:00:00+01:00,0.605,0.63,0.59,0.615,0.3534493425034444,909605,0.0,0.0,True
|
||||
2023-04-18 00:00:00+01:00,0.605,0.63,0.6,0.615,0.3534493425034444,590782,0.0,0.0,True
|
||||
2023-04-19 00:00:00+01:00,0.61,0.61,0.6,0.615,0.3534493425034444,76092,0.0,0.0,True
|
||||
2023-04-20 00:00:00+01:00,0.63,0.63,0.6,0.615,0.3534493425034444,37563,0.0,0.0,True
|
||||
2023-04-21 00:00:00+01:00,0.61,0.63,0.6,0.615,0.3534493425034444,88138,0.0,0.0,True
|
||||
2023-04-24 00:00:00+01:00,0.6006000137329102,0.6043999862670899,0.595629997253418,0.615,0.3534493425034444,147667,0.0,0.0,True
|
||||
2023-04-25 00:00:00+01:00,0.6,0.6029999923706055,0.6,0.615,0.3534493425034444,30355,0.0,0.0,True
|
||||
2023-04-26 00:00:00+01:00,0.6047999954223633,0.610999984741211,0.587599983215332,0.615,0.3534493425034444,2967032,0.0,0.0,True
|
||||
2023-04-27 00:00:00+01:00,0.6047999954223633,0.6047999954223633,0.6,0.615,0.3534493425034444,65526,0.0,0.0,True
|
||||
2023-04-28 00:00:00+01:00,0.615,0.615,0.6,0.6075,0.3491390047920266,352692,0.0,0.0,True
|
||||
2023-05-02 00:00:00+01:00,0.6,0.615,0.59,0.605,0.3477022480061415,155411,0.0,0.0,True
|
||||
2023-05-03 00:00:00+01:00,0.5975,0.615,0.59125,0.605,0.3477022480061415,36328,0.0,0.0,True
|
||||
2023-05-04 00:00:00+01:00,0.5975,0.5975,0.5928799819946289,0.6025,0.3462654575433752,72602,0.0,0.0,True
|
||||
2023-05-05 00:00:00+01:00,0.615,0.615,0.6,0.61,0.35057582893167427,32907,0.0,0.0,True
|
||||
2023-05-09 00:00:00+01:00,0.6040000152587891,0.615999984741211,0.5920000076293945,0.61,0.35057582893167427,127134,0.0,0.0,True
|
||||
2023-05-10 00:00:00+01:00,0.6175,0.63,0.605,0.62,0.35632295710585843,91162,0.0,0.0,True
|
||||
2023-05-11 00:00:00+01:00,0.64,0.64,0.6129999923706054,0.625,0.35919653803139123,150975,0.0,0.0,True
|
||||
2023-05-12 00:00:00+01:00,0.64,0.64,0.615999984741211,0.6275000000000001,0.36063332849415763,137235,0.0,0.0,True
|
||||
2023-05-15 00:00:00+01:00,0.6290000152587891,0.6290000152587891,0.6157799911499023,0.6275000000000001,0.36063332849415763,82115,0.0,0.0,True
|
||||
2023-05-16 00:00:00+01:00,0.62,0.64,0.62,0.63,0.3620700516031613,303389,0.0,0.0,True
|
||||
2023-05-17 00:00:00+01:00,0.632150001525879,0.632150001525879,0.625,0.6325000000000001,0.363506875742809,28655,0.0,0.0,True
|
||||
2023-05-18 00:00:00+01:00,0.65,0.65,0.6225,0.635,0.3649436662055754,57177,0.0,0.0,True
|
||||
2023-05-19 00:00:00+01:00,0.63,0.665,0.625,0.645,0.37069076070287826,179958,0.0,0.0,True
|
||||
2023-05-22 00:00:00+01:00,0.6430000305175781,0.665,0.625,0.6475,0.37212761851940723,158714,0.0,0.0,True
|
||||
2023-05-23 00:00:00+01:00,0.6381700134277344,0.6443499755859375,0.6353200149536133,0.6475,0.37212761851940723,54054,0.0,0.0,True
|
||||
2023-05-24 00:00:00+01:00,0.6354999923706055,0.6425,0.6303499984741211,0.65,0.37356437530529224,235544,0.0,0.0,True
|
||||
2023-05-25 00:00:00+01:00,0.6419999694824219,0.655,0.6348899841308594,0.645,0.37069076070287826,134823,0.0,0.0,True
|
||||
2023-05-26 00:00:00+01:00,0.6456700134277343,0.665,0.64,0.65,0.37356437530529224,86748,0.0,0.0,True
|
||||
2023-05-30 00:00:00+01:00,0.6401499938964844,0.6436599731445313,0.6397000122070312,0.65,0.37356437530529224,50285,0.0,0.0,True
|
||||
2023-05-31 00:00:00+01:00,0.64,0.665,0.64,0.6525,0.37500113209117747,26753,0.0,0.0,True
|
||||
2023-06-01 00:00:00+01:00,0.65,0.665,0.6370800018310547,0.6525,0.37500113209117747,31151,0.0,0.0,True
|
||||
2023-06-02 00:00:00+01:00,0.6525,0.655,0.6524800109863281,0.655,0.37643795623082504,40996,0.0,0.0,True
|
||||
2023-06-05 00:00:00+01:00,0.6512799835205079,0.66,0.64125,0.655,0.37643795623082504,242498,0.0,0.0,True
|
||||
2023-06-06 00:00:00+01:00,0.6506500244140625,0.67,0.6506500244140625,0.6575,0.37787471301671016,105788,0.0,0.0,True
|
||||
2023-06-07 00:00:00+01:00,0.6541000366210937,0.66,0.6526000213623047,0.6575,0.37787471301671016,54325,0.0,0.0,True
|
||||
2023-06-08 00:00:00+01:00,0.66,0.67,0.6531999969482422,0.655,0.37643795623082504,43990,0.0,0.0,True
|
||||
2023-06-09 00:00:00+01:00,0.64,0.68,0.64,0.6625,0.38074832761912425,145162,0.0,0.0,True
|
||||
2023-06-12 00:00:00+01:00,0.6604000091552734,0.685,0.65,0.6675,0.38362187486777555,116828,0.0,0.0,True
|
||||
2023-06-13 00:00:00+01:00,0.6780000305175782,0.685,0.6630000305175782,0.665,0.3821850844050092,59506,0.0,0.0,True
|
||||
2023-06-14 00:00:00+01:00,0.6581999969482422,0.675,0.6515499877929688,0.6575,0.37787471301671016,30072,0.0,0.0,True
|
||||
2023-06-15 00:00:00+01:00,0.67,0.67,0.645479965209961,0.655,0.37643795623082504,63611,0.0,0.0,True
|
||||
2023-06-16 00:00:00+01:00,0.6669999694824219,0.675,0.6669999694824219,0.66,0.3793114698025953,5074,0.0,0.0,True
|
||||
2023-06-19 00:00:00+01:00,0.665,0.6900000000000001,0.665,0.6775,0.38936907039572244,161710,0.0,0.0,True
|
||||
2023-06-20 00:00:00+01:00,0.67,0.68,0.66,0.675,0.3879322462560747,216682,0.0,0.0,True
|
||||
2023-06-21 00:00:00+01:00,0.675,0.6900000000000001,0.66,0.6825,0.39224261764437374,150869,0.0,0.0,True
|
||||
2023-06-22 00:00:00+01:00,0.67,0.6900000000000001,0.64,0.68,0.39080582718160745,201540,0.0,0.0,True
|
||||
2023-06-23 00:00:00+01:00,0.675,0.6900000000000001,0.64,0.68,0.39080582718160745,133382,0.0,0.0,True
|
||||
2023-06-26 00:00:00+01:00,0.66,0.6900000000000001,0.66,0.675,0.3879322462560747,103761,0.0,0.0,True
|
||||
2023-06-27 00:00:00+01:00,0.66,0.6900000000000001,0.66,0.675,0.3879322462560747,30186,0.0,0.0,True
|
||||
2023-06-28 00:00:00+01:00,0.67,0.6900000000000001,0.6637500000000001,0.685,0.39367940810714014,700319,0.0,0.0,True
|
||||
2023-06-29 00:00:00+01:00,0.665,0.675,0.645,0.655,0.38414643744370197,18394,0.01375,0.0,True
|
||||
2023-06-30 00:00:00+01:00,0.65,0.68,0.635,0.665,0.3900112431078719,148965,0.0,0.0,True
|
||||
2023-07-03 00:00:00+01:00,0.66,0.67,0.65,0.665,0.3900112431078719,135586,0.0,0.0,True
|
||||
2023-07-04 00:00:00+01:00,0.65,0.6682700347900391,0.65,0.6575,0.38561263026984466,57088,0.0,0.0,True
|
||||
2023-07-05 00:00:00+01:00,0.6583999633789063,0.67,0.65,0.655,0.38414643744370197,306985,0.0,0.0,True
|
||||
2023-07-06 00:00:00+01:00,0.65,0.665,0.65,0.655,0.38414643744370197,66894,0.0,0.0,True
|
||||
2023-07-07 00:00:00+01:00,0.66,0.68,0.66,0.6725,0.394409924665098,95896,0.0,0.0,True
|
||||
2023-07-10 00:00:00+01:00,0.67,0.68,0.6480000305175782,0.6575,0.38561263026984466,219017,0.0,0.0,True
|
||||
2023-07-11 00:00:00+01:00,0.65,0.665,0.65,0.6575,0.38561263026984466,57209,0.0,0.0,True
|
||||
2023-07-12 00:00:00+01:00,0.65,0.67,0.65,0.66,0.3870788574555867,42248,0.0,0.0,True
|
||||
2023-07-13 00:00:00+01:00,0.655,0.68,0.6533000183105468,0.6675,0.39147740157441513,10284,0.0,0.0,True
|
||||
2023-07-14 00:00:00+01:00,0.65,0.6698000335693359,0.65,0.665,0.3900112431078719,50535,0.0,0.0,True
|
||||
2023-07-17 00:00:00+01:00,0.65,0.68,0.65,0.665,0.3900112431078719,18315,0.0,0.0,True
|
||||
2023-07-18 00:00:00+01:00,0.655,0.68,0.6515000152587891,0.665,0.3900112431078719,318652,0.0,0.0,True
|
||||
2023-07-19 00:00:00+01:00,0.68,0.68625,0.6631400299072265,0.675,0.39587608313164124,66847,0.0,0.0,True
|
||||
2023-07-20 00:00:00+01:00,0.685,0.7000000000000001,0.68,0.68,0.39880850314352595,172890,0.0,0.0,True
|
||||
2023-07-21 00:00:00+01:00,0.685,0.705,0.685,0.6975,0.409071990364922,24157,0.0,0.0,True
|
||||
2023-07-24 00:00:00+01:00,0.685,0.71,0.685,0.6975,0.409071990364922,68054,0.0,0.0,True
|
||||
2023-07-25 00:00:00+01:00,0.68,0.7005000305175781,0.66,0.6900000000000001,0.40467330880769586,28074,0.0,0.0,True
|
||||
2023-07-26 00:00:00+01:00,0.68,0.71,0.675,0.6950000000000001,0.4076057631791799,67188,0.0,0.0,True
|
||||
2023-07-27 00:00:00+01:00,0.675,0.6881999969482422,0.675,0.6925,0.4061395703530373,9101,0.0,0.0,True
|
||||
2023-07-28 00:00:00+01:00,0.675,0.705,0.675,0.6925,0.4061395703530373,4390,0.0,0.0,True
|
||||
2023-07-31 00:00:00+01:00,0.68,0.71,0.68,0.6950000000000001,0.4076057631791799,32055,0.0,0.0,True
|
||||
2023-08-01 00:00:00+01:00,0.68,0.705,0.68,0.6900000000000001,0.40467330880769586,25949,0.0,0.0,True
|
||||
2023-08-02 00:00:00+01:00,0.68,0.71,0.675,0.68,0.39880850314352595,37895,0.0,0.0,True
|
||||
2023-08-03 00:00:00+01:00,0.675,0.71,0.67,0.67,0.3929437318389555,76873,0.0,0.0,True
|
||||
2023-08-04 00:00:00+01:00,0.675,0.71,0.67,0.67,0.3929437318389555,18699,0.0,0.0,True
|
||||
2023-08-07 00:00:00+01:00,0.67,0.71,0.66,0.6900000000000001,0.40467330880769586,72565,0.0,0.0,True
|
||||
2023-08-08 00:00:00+01:00,0.67,0.71,0.66,0.685,0.40174095751501,13906,0.0,0.0,True
|
||||
2023-08-09 00:00:00+01:00,0.67,0.7000000000000001,0.64,0.67,0.3929437318389555,66280,0.0,0.0,True
|
||||
2023-08-10 00:00:00+01:00,0.65,0.6900000000000001,0.62,0.6525,0.38268021025796,579289,0.0,0.0,True
|
||||
2023-08-11 00:00:00+01:00,0.64,0.665,0.64,0.6525,0.38268021025796,38863,0.0,0.0,True
|
||||
2023-08-14 00:00:00+01:00,0.64,0.66,0.64,0.65,0.3812140174318174,46571,0.0,0.0,True
|
||||
2023-08-15 00:00:00+01:00,0.635,0.66,0.625,0.6325000000000001,0.37095059892962007,37767,0.0,0.0,True
|
||||
2023-08-16 00:00:00+01:00,0.625,0.64,0.605,0.6275000000000001,0.368018144558136,20371,0.0,0.0,True
|
||||
2023-08-17 00:00:00+01:00,0.61,0.61,0.5650000000000001,0.5875,0.3445588188226581,378746,0.0,0.0,True
|
||||
2023-08-18 00:00:00+01:00,0.59,0.59375,0.5757799911499023,0.5925,0.34749123883454275,124659,0.0,0.0,True
|
||||
2023-08-21 00:00:00+01:00,0.5864300155639649,0.5931700134277343,0.585,0.5925,0.34749123883454275,51995,0.0,0.0,True
|
||||
2023-08-22 00:00:00+01:00,0.5831399917602539,0.6,0.58,0.59,0.3460250460084001,42011,0.0,0.0,True
|
||||
2023-08-23 00:00:00+01:00,0.6,0.6,0.590880012512207,0.59,0.3460250460084001,286698,0.0,0.0,True
|
||||
2023-08-24 00:00:00+01:00,0.6,0.6,0.5739899826049805,0.5875,0.3445588188226581,33641,0.0,0.0,True
|
||||
2023-08-25 00:00:00+01:00,0.6,0.6046099853515625,0.574129981994629,0.585,0.34309262599651547,32575,0.0,0.0,True
|
||||
2023-08-29 00:00:00+01:00,0.6,0.61,0.5944300079345703,0.5875,0.3445588188226581,61196,0.0,0.0,True
|
||||
2023-08-30 00:00:00+01:00,0.6,0.61,0.5750000000000001,0.59,0.3460250460084001,93191,0.0,0.0,True
|
||||
2023-08-31 00:00:00+01:00,0.605,0.615,0.58,0.5975,0.35042369320602684,275257,0.0,0.0,True
|
||||
2023-09-01 00:00:00+01:00,0.615,0.64,0.6,0.62,0.36361949736050925,104628,0.0,0.0,True
|
||||
2023-09-04 00:00:00+01:00,0.635,0.675,0.635,0.655,0.38414643744370197,107175,0.0,0.0,True
|
||||
2023-09-05 00:00:00+01:00,0.615,0.68,0.615,0.615,0.36068711170822404,73702,0.0,0.0,True
|
||||
2023-09-06 00:00:00+01:00,0.6436000061035156,0.65,0.61,0.63,0.3694843717438781,367478,0.0,0.0,True
|
||||
2023-09-07 00:00:00+01:00,0.615,0.65,0.61,0.61,0.3577547260559388,43729,0.0,0.0,True
|
||||
2023-09-08 00:00:00+01:00,0.645,0.65,0.61,0.63,0.3694843717438781,100766,0.0,0.0,True
|
||||
2023-09-11 00:00:00+01:00,0.63,0.65,0.61,0.625,0.3665519517319933,52085,0.0,0.0,True
|
||||
2023-09-12 00:00:00+01:00,0.6352000045776367,0.65,0.61,0.63,0.3694843717438781,87094,0.0,0.0,True
|
||||
2023-09-13 00:00:00+01:00,0.615,0.645,0.615,0.62,0.36361949736050925,26346,0.0,0.0,True
|
||||
2023-09-14 00:00:00+01:00,0.62,0.65,0.600999984741211,0.6225,0.37336814902479093,48854,0.01375,0.0,True
|
||||
2023-09-15 00:00:00+01:00,0.64,0.66,0.62,0.64,0.38386446706153976,75282,0.0,0.0,True
|
||||
2023-09-18 00:00:00+01:00,0.6204000091552735,0.6205599975585938,0.6204000091552735,0.64,0.38386446706153976,18450,0.0,0.0,True
|
||||
2023-09-19 00:00:00+01:00,0.62,0.66,0.62,0.64,0.38386446706153976,40906,0.0,0.0,True
|
||||
2023-09-20 00:00:00+01:00,0.6358700180053711,0.655,0.625,0.6425,0.3853639410667897,96430,0.0,0.0,True
|
||||
2023-09-21 00:00:00+01:00,0.63,0.665,0.625,0.645,0.3868634150720395,11241,0.0,0.0,True
|
||||
2023-09-22 00:00:00+01:00,0.625,0.665,0.61,0.64,0.38386446706153976,67013,0.0,0.0,True
|
||||
2023-09-25 00:00:00+01:00,0.63,0.66,0.62,0.63,0.37786657104054044,24937,0.0,0.0,True
|
||||
2023-09-26 00:00:00+01:00,0.65,0.685,0.63,0.65,0.38986236308253913,44118,0.0,0.0,True
|
||||
2023-09-27 00:00:00+01:00,0.665,0.67,0.63,0.63,0.37786657104054044,27661,0.0,0.0,True
|
||||
2023-09-28 00:00:00+01:00,0.63,0.655,0.6270000076293946,0.63,0.37786657104054044,155574,0.0,0.0,True
|
||||
2023-09-29 00:00:00+01:00,0.63,0.67,0.605,0.615,0.3688697621403382,131937,0.0,0.0,True
|
||||
2023-10-02 00:00:00+01:00,0.6243299865722657,0.630999984741211,0.6243299865722657,0.6225,0.37336814902479093,3878,0.0,0.0,True
|
||||
2023-10-03 00:00:00+01:00,0.615,0.630999984741211,0.59,0.6125,0.3673702881350883,22783,0.0,0.0,True
|
||||
2023-10-04 00:00:00+01:00,0.595,0.62,0.58,0.58,0.3478771611981373,149484,0.0,0.0,True
|
||||
2023-10-05 00:00:00+01:00,0.61,0.6,0.58,0.58,0.3478771611981373,40234,0.0,0.0,True
|
||||
2023-10-06 00:00:00+01:00,0.5920000076293945,0.62,0.58,0.6,0.35987291810883915,64721,0.0,0.0,True
|
||||
2023-10-09 00:00:00+01:00,0.58,0.6,0.5630799865722657,0.5825,0.34937667033468367,38821,0.0,0.0,True
|
||||
2023-10-10 00:00:00+01:00,0.5650000000000001,0.605,0.56,0.5750000000000001,0.3448782834502309,787604,0.0,0.0,True
|
||||
2023-10-11 00:00:00+01:00,0.6,0.6,0.56,0.5775,0.3463776871928874,396202,0.0,0.0,True
|
||||
2023-10-12 00:00:00+01:00,0.5700000000000001,0.6,0.56,0.5700000000000001,0.3418792300458412,58902,0.0,0.0,True
|
||||
2023-10-13 00:00:00+01:00,0.56,0.6,0.56,0.58,0.3478771611981373,62760,0.0,0.0,True
|
||||
2023-10-16 00:00:00+01:00,0.56,0.5872000122070312,0.51,0.535,0.3208866642349369,804629,0.0,0.0,True
|
||||
2023-10-17 00:00:00+01:00,0.55,0.58,0.52,0.555,0.3328824562769357,192854,0.0,0.0,True
|
||||
2023-10-18 00:00:00+01:00,0.5750000000000001,0.595,0.535,0.5700000000000001,0.3418792300458412,133577,0.0,0.0,True
|
||||
2023-10-19 00:00:00+01:00,0.545,0.595,0.535,0.545,0.3268845953872329,59492,0.0,0.0,True
|
||||
2023-10-20 00:00:00+01:00,0.535,0.5445000076293945,0.5325,0.5625,0.3373808782926851,138000,0.0,0.0,True
|
||||
2023-10-23 00:00:00+01:00,0.539000015258789,0.5750000000000001,0.525,0.55,0.3298835433977326,9624,0.0,0.0,True
|
||||
2023-10-24 00:00:00+01:00,0.5381999969482422,0.5381999969482422,0.5381999969482422,0.555,0.3328824562769357,16791,0.0,0.0,True
|
||||
2023-10-25 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.525,0.555,0.3328824562769357,34498,0.0,0.0,True
|
||||
2023-10-26 00:00:00+01:00,0.535,0.535,0.53,0.5525,0.33138301740298237,31165,0.0,0.0,True
|
||||
2023-10-27 00:00:00+01:00,0.5331499862670899,0.5331499862670899,0.5331499862670899,0.5525,0.33138301740298237,36990,0.0,0.0,True
|
||||
2023-10-30 00:00:00+00:00,0.555,0.5750000000000001,0.5236999893188476,0.5575,0.3343819302821854,1242541,0.0,0.0,True
|
||||
2023-10-31 00:00:00+00:00,0.54,0.595,0.525,0.55,0.3298835433977326,283853,0.0,0.0,True
|
||||
2023-11-01 00:00:00+00:00,0.545,0.5650000000000001,0.52,0.53,0.31788775135573394,566418,0.0,0.0,True
|
||||
2023-11-02 00:00:00+00:00,0.54,0.5436000061035157,0.53,0.535,0.3208866642349369,108171,0.0,0.0,True
|
||||
2023-11-03 00:00:00+00:00,0.55,0.55,0.51,0.53,0.31788775135573394,331841,0.0,0.0,True
|
||||
2023-11-06 00:00:00+00:00,0.53,0.585,0.51,0.53,0.31788775135573394,390173,0.0,0.0,True
|
||||
2023-11-07 00:00:00+00:00,0.53,0.56,0.51,0.55,0.3298835433977326,214420,0.0,0.0,True
|
||||
2023-11-08 00:00:00+00:00,0.5700000000000001,0.58,0.51,0.5375,0.32238617337148345,237162,0.0,0.0,True
|
||||
2023-11-09 00:00:00+00:00,0.54,0.58,0.51,0.54,0.3238856473767333,200385,0.0,0.0,True
|
||||
2023-11-10 00:00:00+00:00,0.5359999847412109,0.545,0.52,0.53,0.31788775135573394,121979,0.0,0.0,True
|
||||
2023-11-13 00:00:00+00:00,0.54,0.55,0.52,0.54,0.3238856473767333,389388,0.0,0.0,True
|
||||
2023-11-14 00:00:00+00:00,0.56,0.56,0.52,0.5425,0.3253851213819831,609850,0.0,0.0,True
|
||||
2023-11-15 00:00:00+00:00,0.555,0.58,0.52,0.555,0.3328824562769357,490104,0.0,0.0,True
|
||||
2023-11-16 00:00:00+00:00,0.595,0.6,0.55,0.5700000000000001,0.3418792300458412,93794,0.0,0.0,True
|
||||
2023-11-17 00:00:00+00:00,0.5650000000000001,0.6,0.56,0.58,0.3478771611981373,140066,0.0,0.0,True
|
||||
2023-11-20 00:00:00+00:00,0.6,0.6,0.56,0.58,0.3478771611981373,320620,0.0,0.0,True
|
||||
2023-11-21 00:00:00+00:00,0.595,0.595,0.56,0.5750000000000001,0.3448782834502309,139340,0.0,0.0,True
|
||||
2023-11-22 00:00:00+00:00,0.5725,0.5858000183105468,0.5725,0.5725,0.3433787391823877,55986,0.0,0.0,True
|
||||
2023-11-23 00:00:00+00:00,0.5725699996948242,0.59,0.555,0.5725,0.3433787391823877,330335,0.0,0.0,True
|
||||
2023-11-24 00:00:00+00:00,0.59,0.59,0.555,0.5725,0.3433787391823877,154362,0.0,0.0,True
|
||||
2023-11-27 00:00:00+00:00,0.5734000015258789,0.5734000015258789,0.5729700088500976,0.5725,0.3433787391823877,48455,0.0,0.0,True
|
||||
2023-11-28 00:00:00+00:00,0.5628300094604493,0.5700000000000001,0.5550199890136719,0.5700000000000001,0.3418792300458412,84308,0.0,0.0,True
|
||||
2023-11-29 00:00:00+00:00,0.585,0.585,0.56,0.5725,0.3433787391823877,72614,0.0,0.0,True
|
||||
2023-11-30 00:00:00+00:00,0.5454999923706055,0.5750000000000001,0.5454800033569336,0.5650000000000001,0.3388803522979349,40294,0.0,0.0,True
|
||||
2023-12-01 00:00:00+00:00,0.5750000000000001,0.585,0.5548300170898438,0.5700000000000001,0.3418792300458412,109607,0.0,0.0,True
|
||||
2023-12-04 00:00:00+00:00,0.56,0.585,0.5397900009155273,0.5525,0.33138301740298237,197717,0.0,0.0,True
|
||||
2023-12-05 00:00:00+00:00,0.54625,0.58,0.51,0.55,0.3298835433977326,128028,0.0,0.0,True
|
||||
2023-12-06 00:00:00+00:00,0.58,0.58,0.53,0.5625,0.3373808782926851,82495,0.0,0.0,True
|
||||
2023-12-07 00:00:00+00:00,0.5525,0.58,0.5524399948120118,0.5750000000000001,0.3448782834502309,54474,0.0,0.0,True
|
||||
2023-12-08 00:00:00+00:00,0.5700000000000001,0.58,0.555,0.5675,0.34037982630318475,74689,0.0,0.0,True
|
||||
2023-12-11 00:00:00+00:00,0.58,0.58,0.55,0.5750000000000001,0.3448782834502309,101375,0.0,0.0,True
|
||||
2023-12-12 00:00:00+00:00,0.590999984741211,0.5945000076293946,0.5578499984741211,0.5750000000000001,0.3448782834502309,94888,0.0,0.0,True
|
||||
2023-12-13 00:00:00+00:00,0.66,0.75,0.63,0.64,0.38386446706153976,1502469,0.0,0.0,True
|
||||
2023-12-14 00:00:00+00:00,0.65,0.6923999786376953,0.63,0.66,0.3958602239722418,1203852,0.0,0.0,True
|
||||
2023-12-15 00:00:00+00:00,0.665,0.6900000000000001,0.635,0.6725,0.40335759399849097,707751,0.0,0.0,True
|
||||
2023-12-18 00:00:00+00:00,0.685,0.685,0.63,0.6525,0.391361837087789,450736,0.0,0.0,True
|
||||
2023-12-19 00:00:00+00:00,0.67,0.685,0.65,0.675,0.40485706800374077,359770,0.0,0.0,True
|
||||
2023-12-20 00:00:00+00:00,0.685,0.685,0.67,0.6775,0.40635654200899063,211670,0.0,0.0,True
|
||||
2023-12-21 00:00:00+00:00,0.67,0.685,0.64,0.655,0.40100016095045465,415255,0.01375,0.0,True
|
||||
2023-12-22 00:00:00+00:00,0.66,0.66,0.645,0.655,0.40100016095045465,122057,0.0,0.0,True
|
||||
2023-12-27 00:00:00+00:00,0.6597699737548828,0.6597699737548828,0.642509994506836,0.65,0.3979390600939117,180039,0.0,0.0,True
|
||||
2023-12-28 00:00:00+00:00,0.65,0.6597699737548828,0.642509994506836,0.6525,0.3994695746703542,119959,0.0,0.0,True
|
||||
2023-12-29 00:00:00+00:00,0.66,0.7000000000000001,0.635,0.66,0.4040611901033397,153981,0.0,0.0,True
|
||||
2024-01-02 00:00:00+00:00,0.685,0.72,0.64,0.675,0.41324442096931063,361509,0.0,0.0,True
|
||||
2024-01-03 00:00:00+00:00,0.685,0.71,0.66,0.6825,0.4178360364022961,286050,0.0,0.0,True
|
||||
2024-01-04 00:00:00+00:00,0.6808999633789062,0.6900000000000001,0.65,0.6775,0.4147749713975821,63840,0.0,0.0,True
|
||||
2024-01-05 00:00:00+00:00,0.6777999877929688,0.6777999877929688,0.6709999847412109,0.675,0.41324442096931063,58090,0.0,0.0,True
|
||||
2024-01-08 00:00:00+00:00,0.665,0.6739399719238282,0.6533000183105468,0.6725,0.4117138705410392,120389,0.0,0.0,True
|
||||
2024-01-09 00:00:00+00:00,0.6675,0.6676000213623047,0.6676000213623047,0.675,0.41324442096931063,111438,0.0,0.0,True
|
||||
2024-01-10 00:00:00+00:00,0.6763999938964844,0.6900000000000001,0.655,0.68,0.4163054501221958,31967,0.0,0.0,True
|
||||
2024-01-11 00:00:00+00:00,0.67,0.7000000000000001,0.6625,0.68,0.4163054501221958,58226,0.0,0.0,True
|
||||
2024-01-12 00:00:00+00:00,0.6900000000000001,0.6900000000000001,0.66,0.675,0.41324442096931063,48019,0.0,0.0,True
|
||||
2024-01-15 00:00:00+00:00,0.669000015258789,0.669000015258789,0.6630000305175782,0.675,0.41324442096931063,49462,0.0,0.0,True
|
||||
2024-01-16 00:00:00+00:00,0.675,0.725,0.6644599914550782,0.6975,0.4270192314164381,235182,0.0,0.0,True
|
||||
2024-01-17 00:00:00+00:00,0.6711000061035156,0.71,0.665,0.6875,0.42089706555518125,4792,0.0,0.0,True
|
||||
2024-01-18 00:00:00+00:00,0.6819999694824219,0.6859999847412109,0.666989974975586,0.6775,0.4147749713975821,25351,0.0,0.0,True
|
||||
2024-01-19 00:00:00+00:00,0.665,0.66572998046875,0.665,0.6875,0.42089706555518125,24696,0.0,0.0,True
|
||||
2024-01-22 00:00:00+00:00,0.67,0.71,0.6604000091552734,0.6900000000000001,0.4224276159834527,23119,0.0,0.0,True
|
||||
2024-01-23 00:00:00+00:00,0.705,0.71,0.665,0.68,0.4163054501221958,22499,0.0,0.0,True
|
||||
2024-01-24 00:00:00+00:00,0.6880000305175782,0.71,0.675,0.6950000000000001,0.42548871683999556,28741,0.0,0.0,True
|
||||
2024-01-25 00:00:00+00:00,0.675,0.71,0.675,0.6725,0.4117138705410392,50665,0.0,0.0,True
|
||||
2024-01-26 00:00:00+00:00,0.665,0.6900000000000001,0.64,0.665,0.4071222551080538,4394,0.0,0.0,True
|
||||
2024-01-29 00:00:00+00:00,0.63,0.67,0.6131600189208984,0.6175,0.37804211963735623,287118,0.0,0.0,True
|
||||
2024-01-30 00:00:00+00:00,0.62,0.645,0.6123799896240234,0.63,0.3856948000750557,152632,0.0,0.0,True
|
||||
2024-01-31 00:00:00+00:00,0.63,0.63,0.615,0.6325000000000001,0.38722535050332724,70345,0.0,0.0,True
|
||||
2024-02-01 00:00:00+00:00,0.62,0.62,0.6146099853515625,0.6175,0.37804211963735623,57066,0.0,0.0,True
|
||||
2024-02-02 00:00:00+00:00,0.61,0.62,0.569630012512207,0.5975,0.36579782376667136,442360,0.0,0.0,True
|
||||
2024-02-05 00:00:00+00:00,0.5750000000000001,0.61,0.525,0.5700000000000001,0.3489619483148299,944448,0.0,0.0,True
|
||||
2024-02-06 00:00:00+00:00,0.58,0.595,0.55,0.5750000000000001,0.352022977467715,68747,0.0,0.0,True
|
||||
2024-02-07 00:00:00+00:00,0.58,0.58,0.55,0.5700000000000001,0.3489619483148299,250230,0.0,0.0,True
|
||||
2024-02-08 00:00:00+00:00,0.55,0.58,0.53,0.5575,0.34130930372895935,139923,0.0,0.0,True
|
||||
2024-02-09 00:00:00+00:00,0.58,0.63,0.5572000122070313,0.6225,0.38110318464207027,701326,0.0,0.0,True
|
||||
2024-02-12 00:00:00+00:00,0.625,0.6736000061035157,0.6,0.66,0.4040611901033397,669752,0.0,0.0,True
|
||||
2024-02-13 00:00:00+00:00,0.655,0.6879399871826172,0.6425,0.6575,0.4025306396750683,401964,0.0,0.0,True
|
||||
2024-02-14 00:00:00+00:00,0.67,0.6940000152587891,0.6611499786376953,0.685,0.41936655097873865,253829,0.0,0.0,True
|
||||
2024-02-15 00:00:00+00:00,0.67,0.7000000000000001,0.66,0.68,0.4163054501221958,229074,0.0,0.0,True
|
||||
2024-02-16 00:00:00+00:00,0.68,0.7000000000000001,0.67,0.6775,0.4147749713975821,269207,0.0,0.0,True
|
||||
2024-02-19 00:00:00+00:00,0.68,0.71,0.67,0.685,0.41936655097873865,166587,0.0,0.0,True
|
||||
2024-02-20 00:00:00+00:00,0.66,0.6940000152587891,0.66,0.675,0.41324442096931063,191808,0.0,0.0,True
|
||||
2024-02-21 00:00:00+00:00,0.705,0.705,0.655,0.6825,0.4178360364022961,121902,0.0,0.0,True
|
||||
2024-02-22 00:00:00+00:00,0.705,0.705,0.655,0.6725,0.4117138705410392,104485,0.0,0.0,True
|
||||
2024-02-23 00:00:00+00:00,0.6840000152587891,0.6840000152587891,0.655,0.6725,0.4117138705410392,150470,0.0,0.0,True
|
||||
2024-02-26 00:00:00+00:00,0.6680000305175782,0.683499984741211,0.6680000305175782,0.68,0.4163054501221958,125830,0.0,0.0,True
|
||||
2024-02-27 00:00:00+00:00,0.6900000000000001,0.705,0.655,0.68,0.4163054501221958,149705,0.0,0.0,True
|
||||
2024-02-28 00:00:00+00:00,0.6819999694824219,0.6819999694824219,0.6630000305175782,0.6775,0.4147749713975821,55839,0.0,0.0,True
|
||||
2024-02-29 00:00:00+00:00,0.6817500305175781,0.6817500305175781,0.6594999694824218,0.6675,0.40865280553632516,34166,0.0,0.0,True
|
||||
2024-03-01 00:00:00+00:00,0.6628500366210938,0.6809999847412109,0.6619999694824219,0.68,0.4163054501221958,16543,0.0,0.0,True
|
||||
2024-03-04 00:00:00+00:00,0.6619999694824219,0.675,0.6575,0.68,0.4163054501221958,87754,0.0,0.0,True
|
||||
2024-03-05 00:00:00+00:00,0.6900000000000001,0.6950000000000001,0.635,0.66,0.4040611901033397,237774,0.0,0.0,True
|
||||
2024-03-06 00:00:00+00:00,0.645,0.65,0.635,0.6525,0.3994695746703542,240696,0.0,0.0,True
|
||||
2024-03-07 00:00:00+00:00,0.640790023803711,0.65,0.635,0.6575,0.4025306396750683,110999,0.0,0.0,True
|
||||
2024-03-08 00:00:00+00:00,0.64,0.644000015258789,0.635,0.6575,0.4025306396750683,140527,0.0,0.0,True
|
||||
2024-03-11 00:00:00+00:00,0.64,0.68,0.61,0.645,0.39487799508919774,113860,0.0,0.0,True
|
||||
2024-03-12 00:00:00+00:00,0.64,0.67,0.62,0.64,0.39181693008448376,315717,0.0,0.0,True
|
||||
2024-03-13 00:00:00+00:00,0.61,0.654000015258789,0.61,0.645,0.39487799508919774,292627,0.0,0.0,True
|
||||
2024-03-14 00:00:00+00:00,0.68,0.68,0.625,0.655,0.40100016095045465,138921,0.0,0.0,True
|
||||
2024-03-15 00:00:00+00:00,0.67,0.68,0.610999984741211,0.645,0.39487799508919774,105925,0.0,0.0,True
|
||||
2024-03-18 00:00:00+00:00,0.6375000000000001,0.67,0.6173899841308594,0.635,0.3887558650797698,126148,0.0,0.0,True
|
||||
2024-03-19 00:00:00+00:00,0.6215000152587891,0.635,0.62,0.635,0.3887558650797698,28666,0.0,0.0,True
|
||||
2024-03-20 00:00:00+00:00,0.6346799850463868,0.6451999664306641,0.615,0.6275000000000001,0.3841642496467843,73556,0.0,0.0,True
|
||||
2024-03-21 00:00:00+00:00,0.63,0.65,0.6195000076293945,0.64,0.4005944982861856,88394,0.01375,0.0,True
|
||||
2024-03-22 00:00:00+00:00,0.65,0.66,0.632249984741211,0.665,0.4162427495059259,91630,0.0,0.0,True
|
||||
2024-03-25 00:00:00+00:00,0.6544999694824218,0.6805000305175781,0.6530500030517579,0.6625,0.4146779243839519,137030,0.0,0.0,True
|
||||
2024-03-26 00:00:00+00:00,0.67,0.67,0.64,0.665,0.4162427495059259,21395,0.0,0.0,True
|
||||
2024-03-27 00:00:00+00:00,0.65,0.67,0.6459999847412109,0.665,0.4162427495059259,213526,0.0,0.0,True
|
||||
2024-03-28 00:00:00+00:00,0.685,0.735,0.64,0.685,0.42876127718780144,472654,0.0,0.0,True
|
||||
2024-04-02 00:00:00+01:00,0.6735900115966797,0.7080000305175781,0.67,0.6890000152587891,0.4312650340299183,76092,0.0,0.0,True
|
||||
2024-04-03 00:00:00+01:00,0.67,0.7080000305175781,0.6659999847412109,0.68,0.4256316635908118,70721,0.0,0.0,True
|
||||
2024-04-04 00:00:00+01:00,0.68,0.71,0.67,0.675,0.42250204999382207,146156,0.0,0.0,True
|
||||
2024-04-05 00:00:00+01:00,0.68,0.71,0.67,0.6900000000000001,0.4318909640787079,19711,0.0,0.0,True
|
||||
2024-04-08 00:00:00+01:00,0.68,0.73,0.67,0.68,0.4256316635908118,57859,0.0,0.0,True
|
||||
2024-04-09 00:00:00+01:00,0.68,0.6862000274658203,0.65,0.6790000152587891,0.4250056968950638,310453,0.0,0.0,True
|
||||
2024-04-10 00:00:00+01:00,0.67,0.6919999694824219,0.664000015258789,0.6780000305175782,0.42437984014019087,119734,0.0,0.0,True
|
||||
2024-04-11 00:00:00+01:00,0.66,0.6900000000000001,0.6419999694824219,0.67,0.41937236310291565,153914,0.0,0.0,True
|
||||
2024-04-12 00:00:00+01:00,0.6638600158691407,0.665,0.6473500061035157,0.6709999847412109,0.4199982931517052,193849,0.0,0.0,True
|
||||
2024-04-15 00:00:00+01:00,0.6425,0.658499984741211,0.6425,0.6669999694824219,0.41749457295654674,41687,0.0,0.0,True
|
||||
2024-04-16 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6419999694824219,0.6669999694824219,0.41749457295654674,62860,0.0,0.0,True
|
||||
2024-04-17 00:00:00+01:00,0.6475,0.6919999694824219,0.6383700180053711,0.6669999694824219,0.41749457295654674,39294,0.0,0.0,True
|
||||
2024-04-18 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6475,0.6669999694824219,0.41749457295654674,4573,0.0,0.0,True
|
||||
2024-04-19 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6565000152587891,0.6669999694824219,0.41749457295654674,9109,0.0,0.0,True
|
||||
2024-04-22 00:00:00+01:00,0.6569999694824219,0.7000000000000001,0.654000015258789,0.68,0.4256316635908118,157395,0.0,0.0,True
|
||||
2024-04-23 00:00:00+01:00,0.664000015258789,0.6959999847412109,0.6559999847412109,0.6759999847412109,0.42312790674869494,1338430,0.0,0.0,True
|
||||
2024-04-24 00:00:00+01:00,0.66,0.6776000213623047,0.6594000244140625,0.6759999847412109,0.42312790674869494,51299,0.0,0.0,True
|
||||
2024-04-25 00:00:00+01:00,0.6699900054931641,0.6699900054931641,0.6559999847412109,0.6759999847412109,0.42312790674869494,99131,0.0,0.0,True
|
||||
2024-04-26 00:00:00+01:00,0.6730000305175782,0.6730000305175782,0.6559999847412109,0.6759999847412109,0.42312790674869494,231770,0.0,0.0,True
|
||||
2024-04-29 00:00:00+01:00,0.6559999847412109,0.7000000000000001,0.6504000091552734,0.67,0.41937236310291565,84814,0.0,0.0,True
|
||||
2024-04-30 00:00:00+01:00,0.654000015258789,0.6900000000000001,0.625999984741211,0.6580000305175782,0.41186120251744024,94913,0.0,0.0,True
|
||||
2024-05-01 00:00:00+01:00,0.64,0.6780000305175782,0.6379999923706055,0.6580000305175782,0.41186120251744024,77992,0.0,0.0,True
|
||||
2024-05-02 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6400399780273438,0.6580000305175782,0.41186120251744024,22405,0.0,0.0,True
|
||||
2024-05-03 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6404199981689453,0.6580000305175782,0.41186120251744024,23828,0.0,0.0,True
|
||||
2024-05-07 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6379999923706055,0.6580000305175782,0.41186120251744024,210436,0.0,0.0,True
|
||||
2024-05-08 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6379999923706055,0.6580000305175782,0.41186120251744024,112599,0.0,0.0,True
|
||||
2024-05-09 00:00:00+01:00,0.67,0.67,0.6379999923706055,0.6580000305175782,0.41186120251744024,131700,0.0,0.0,True
|
||||
2024-05-10 00:00:00+01:00,0.6476000213623047,0.6476000213623047,0.6379999923706055,0.6580000305175782,0.41186120251744024,67571,0.0,0.0,True
|
||||
2024-05-13 00:00:00+01:00,0.6476000213623047,0.6476000213623047,0.6381999969482423,0.6459999847412109,0.40435007857892324,20851,0.0,0.0,True
|
||||
2024-05-14 00:00:00+01:00,0.6379999923706055,0.654000015258789,0.6340000152587891,0.639000015258789,0.39996856823739596,167240,0.0,0.0,True
|
||||
2024-05-15 00:00:00+01:00,0.6379999923706055,0.661989974975586,0.6379999923706055,0.6559999847412109,0.410609342419861,233062,0.0,0.0,True
|
||||
2024-05-16 00:00:00+01:00,0.635999984741211,0.6759999847412109,0.6320000076293946,0.65,0.4068537987740817,121751,0.0,0.0,True
|
||||
2024-05-17 00:00:00+01:00,0.64,0.6459999847412109,0.63,0.635,0.3974648480422375,112747,0.0,0.0,True
|
||||
2024-05-20 00:00:00+01:00,0.635999984741211,0.66,0.635999984741211,0.645,0.40372414853013366,25568,0.0,0.0,True
|
||||
2024-05-21 00:00:00+01:00,0.63,0.65,0.620999984741211,0.63,0.39433523444524776,122696,0.0,0.0,True
|
||||
2024-05-22 00:00:00+01:00,0.6279999923706054,0.64,0.6224800109863281,0.625999984741211,0.39183147760313103,40987,0.0,0.0,True
|
||||
2024-05-23 00:00:00+01:00,0.6304999923706055,0.64,0.62,0.63,0.39433523444524776,41312,0.0,0.0,True
|
||||
2024-05-24 00:00:00+01:00,0.62,0.64,0.6,0.6290000152587891,0.3937093043964582,312679,0.0,0.0,True
|
||||
2024-05-28 00:00:00+01:00,0.6279999923706054,0.635,0.6125199890136719,0.63,0.39433523444524776,95095,0.0,0.0,True
|
||||
2024-05-29 00:00:00+01:00,0.635,0.64,0.6104999923706055,0.63,0.39433523444524776,139838,0.0,0.0,True
|
||||
2024-05-30 00:00:00+01:00,0.61,0.6340000152587891,0.6,0.62,0.3880759339573516,347953,0.0,0.0,True
|
||||
2024-05-31 00:00:00+01:00,0.64,0.64,0.6,0.63,0.39433523444524776,134542,0.0,0.0,True
|
||||
2024-06-03 00:00:00+01:00,0.61,0.674000015258789,0.6,0.605999984741211,0.3793129499212554,105655,0.0,0.0,True
|
||||
2024-06-04 00:00:00+01:00,0.6204000091552735,0.644000015258789,0.605999984741211,0.6240000152587891,0.39057965415251017,45162,0.0,0.0,True
|
||||
2024-06-05 00:00:00+01:00,0.6334199905395508,0.644000015258789,0.6036199951171876,0.6270000076293946,0.3924574442988789,50334,0.0,0.0,True
|
||||
2024-06-06 00:00:00+01:00,0.6040000152587891,0.6221599960327149,0.6,0.6220000076293946,0.38932775740797254,42332,0.0,0.0,True
|
||||
2024-06-07 00:00:00+01:00,0.605999984741211,0.66,0.6,0.610999984741211,0.3824425635182451,102787,0.0,0.0,True
|
||||
2024-06-10 00:00:00+01:00,0.6,0.62,0.6,0.62,0.3880759339573516,34345,0.0,0.0,True
|
||||
2024-06-11 00:00:00+01:00,0.6,0.66,0.6,0.62,0.3880759339573516,13686,0.0,0.0,True
|
||||
2024-06-12 00:00:00+01:00,0.61,0.6213999938964844,0.6,0.6,0.37555736962851777,36249,0.0,0.0,True
|
||||
2024-06-13 00:00:00+01:00,0.6,0.66,0.6,0.62,0.3880759339573516,43333,0.0,0.0,True
|
||||
2024-06-14 00:00:00+01:00,0.6136000061035156,0.6136000061035156,0.6047999954223633,0.62,0.3880759339573516,6751,0.0,0.0,True
|
||||
2024-06-17 00:00:00+01:00,0.6136000061035156,0.6136000061035156,0.6047999954223633,0.62,0.3880759339573516,11000,0.0,0.0,True
|
||||
2024-06-18 00:00:00+01:00,0.6136000061035156,0.64,0.6,0.62,0.3880759339573516,57182,0.0,0.0,True
|
||||
2024-06-19 00:00:00+01:00,0.6,0.64,0.6,0.61,0.3818165968224972,119650,0.0,0.0,True
|
||||
2024-06-20 00:00:00+01:00,0.6,0.6095000076293945,0.5996200180053711,0.61,0.3818165968224972,38073,0.0,0.0,True
|
||||
2024-06-21 00:00:00+01:00,0.6299399948120117,0.6299399948120117,0.59,0.61,0.3818165968224972,2360,0.0,0.0,True
|
||||
2024-06-24 00:00:00+01:00,0.63,0.6959999847412109,0.5996799850463868,0.6580000305175782,0.41186120251744024,1076509,0.0,0.0,True
|
||||
2024-06-25 00:00:00+01:00,0.674000015258789,0.6780000305175782,0.6604399871826172,0.6730000305175782,0.4212501898962428,549835,0.0,0.0,True
|
||||
2024-06-26 00:00:00+01:00,0.66,0.6759999847412109,0.6580000305175782,0.6669999694824219,0.41749457295654674,102064,0.0,0.0,True
|
||||
2024-06-27 00:00:00+01:00,0.6617099761962891,0.6637000274658204,0.6586000061035157,0.6609999847412109,0.4137389926638091,92724,0.0,0.0,True
|
||||
2024-06-28 00:00:00+01:00,0.6619999694824219,0.6619999694824219,0.6575800323486328,0.6580000305175782,0.41186120251744024,163239,0.0,0.0,True
|
||||
2024-07-01 00:00:00+01:00,0.6580000305175782,0.6659999847412109,0.654000015258789,0.6569999694824219,0.41123527246865066,501947,0.0,0.0,True
|
||||
2024-07-02 00:00:00+01:00,0.6787100219726563,0.6919999694824219,0.654000015258789,0.66,0.4131130626150195,269531,0.0,0.0,True
|
||||
2024-07-03 00:00:00+01:00,0.6759999847412109,0.68,0.654000015258789,0.6669999694824219,0.41749457295654674,457826,0.0,0.0,True
|
||||
2024-07-04 00:00:00+01:00,0.6849800109863281,0.72,0.6542400360107422,0.68,0.43459106185466984,201599,0.01375,0.0,True
|
||||
2024-07-05 00:00:00+01:00,0.67,0.6980000305175781,0.6687999725341797,0.6819999694824219,0.43586923410966305,147301,0.0,0.0,True
|
||||
2024-07-08 00:00:00+01:00,0.6912000274658203,0.6912000274658203,0.6686000061035157,0.68,0.43459106185466984,37589,0.0,0.0,True
|
||||
2024-07-09 00:00:00+01:00,0.6910399627685547,0.7000000000000001,0.66,0.68,0.43459106185466984,18011,0.0,0.0,True
|
||||
2024-07-10 00:00:00+01:00,0.6903299713134766,0.7000000000000001,0.66,0.68,0.43459106185466984,77627,0.0,0.0,True
|
||||
2024-07-11 00:00:00+01:00,0.66,0.7000000000000001,0.66,0.6819999694824219,0.43586923410966305,42850,0.0,0.0,True
|
||||
2024-07-12 00:00:00+01:00,0.6896800231933594,0.6915599822998048,0.6733300018310547,0.685,0.4377865673134521,85858,0.0,0.0,True
|
||||
2024-07-15 00:00:00+01:00,0.7000000000000001,0.7000000000000001,0.664000015258789,0.6830000305175782,0.4365083950584589,64348,0.0,0.0,True
|
||||
2024-07-16 00:00:00+01:00,0.71,0.71,0.67,0.6950000000000001,0.44417761564166636,282234,0.0,0.0,True
|
||||
2024-07-17 00:00:00+01:00,0.6977300262451172,0.71,0.674000015258789,0.6919999694824219,0.44226028243787724,338535,0.0,0.0,True
|
||||
2024-07-18 00:00:00+01:00,0.6971700286865234,0.6971700286865234,0.6752999877929687,0.6900000000000001,0.440982110182884,31340,0.0,0.0,True
|
||||
2024-07-19 00:00:00+01:00,0.6840000152587891,0.74,0.64,0.6880000305175782,0.4397039005172412,250095,0.0,0.0,True
|
||||
2024-07-22 00:00:00+01:00,0.6969400024414063,0.71,0.68,0.685,0.4377865673134521,206346,0.0,0.0,True
|
||||
2024-07-23 00:00:00+01:00,0.6840000152587891,0.7019999694824219,0.67875,0.6930000305175782,0.44289944338667314,16023161,0.0,0.0,True
|
||||
2024-07-24 00:00:00+01:00,0.6980000305175781,0.7019999694824219,0.6840000152587891,0.6940000152587891,0.4435385295141697,17502,0.0,0.0,True
|
||||
2024-07-25 00:00:00+01:00,0.6981999969482422,0.6981999969482422,0.6875,0.6940000152587891,0.4435385295141697,132501,0.0,0.0,True
|
||||
2024-07-26 00:00:00+01:00,0.6981500244140625,0.6981500244140625,0.6880000305175782,0.6950000000000001,0.44417761564166636,180541,0.0,0.0,True
|
||||
2024-07-29 00:00:00+01:00,0.6934400177001954,0.6934400177001954,0.6880000305175782,0.6909999847412109,0.4416211963103806,15739,0.0,0.0,True
|
||||
2024-07-30 00:00:00+01:00,0.6980000305175781,0.72,0.6840000152587891,0.6840000152587891,0.4371474811859555,80734,0.0,0.0,True
|
||||
2024-07-31 00:00:00+01:00,0.6954100036621094,0.71,0.6840000152587891,0.6969999694824219,0.4454557878966595,91548,0.0,0.0,True
|
||||
2024-08-01 00:00:00+01:00,0.6900000000000001,0.6987200164794922,0.6840000152587891,0.6969999694824219,0.4454557878966595,12858,0.0,0.0,True
|
||||
2024-08-02 00:00:00+01:00,0.6840000152587891,0.6940000152587891,0.6687699890136719,0.6780000305175782,0.43331288959967657,37837,0.0,0.0,True
|
||||
2024-08-05 00:00:00+01:00,0.65,0.6940000152587891,0.6392900085449219,0.6619999694824219,0.4230871748638842,348658,0.0,0.0,True
|
||||
2024-08-06 00:00:00+01:00,0.65,0.67,0.6436000061035156,0.66,0.42180896519824135,405309,0.0,0.0,True
|
||||
2024-08-07 00:00:00+01:00,0.6484600067138672,0.71,0.6484600067138672,0.66,0.42180896519824135,150803,0.0,0.0,True
|
||||
2024-08-08 00:00:00+01:00,0.66,0.68,0.66,0.665,0.42500450806767326,113882,0.0,0.0,True
|
||||
2024-08-09 00:00:00+01:00,0.6792500305175782,0.68,0.6604499816894531,0.67,0.42820001352645554,45837,0.0,0.0,True
|
||||
2024-08-12 00:00:00+01:00,0.6788600158691407,0.683239974975586,0.6609999847412109,0.675,0.4313955563958875,54181,0.0,0.0,True
|
||||
2024-08-13 00:00:00+01:00,0.7000000000000001,0.7000000000000001,0.664000015258789,0.6769999694824219,0.4326737286508807,1052965,0.0,0.0,True
|
||||
2024-08-14 00:00:00+01:00,0.67,0.6916000366210938,0.6615799713134766,0.6869999694824219,0.43906477697909496,2484889,0.0,0.0,True
|
||||
2024-08-15 00:00:00+01:00,0.67,0.7012000274658203,0.67,0.685,0.4377865673134521,69183,0.0,0.0,True
|
||||
2024-08-16 00:00:00+01:00,0.6841000366210938,0.7000000000000001,0.68,0.6900000000000001,0.440982110182884,139037,0.0,0.0,True
|
||||
2024-08-19 00:00:00+01:00,0.6890000152587891,0.6890000152587891,0.6805000305175781,0.6900000000000001,0.440982110182884,24649,0.0,0.0,True
|
||||
2024-08-20 00:00:00+01:00,0.683499984741211,0.7000000000000001,0.67,0.6950000000000001,0.44417761564166636,7612771,0.0,0.0,True
|
||||
2024-08-21 00:00:00+01:00,0.7006999969482423,0.7033300018310547,0.6900000000000001,0.705,0.4505687013805302,31600,0.0,0.0,True
|
||||
2024-08-22 00:00:00+01:00,0.72,0.72,0.6940000152587891,0.705,0.4505687013805302,6225720,0.0,0.0,True
|
||||
2024-08-23 00:00:00+01:00,0.7031999969482422,0.705999984741211,0.6919999694824219,0.6990000152587891,0.44673407238360163,237282,0.0,0.0,True
|
||||
2024-08-27 00:00:00+01:00,0.6919999694824219,0.71552001953125,0.6919999694824219,0.705999984741211,0.4512077500973772,200275,0.0,0.0,True
|
||||
2024-08-28 00:00:00+01:00,0.705999984741211,0.72,0.6976999664306641,0.71,0.4537642068393125,130604,0.0,0.0,True
|
||||
2024-08-29 00:00:00+01:00,0.7040000152587891,0.71,0.700250015258789,0.7119999694824218,0.45504237909430567,51240,0.0,0.0,True
|
||||
2024-08-30 00:00:00+01:00,0.71,0.7142400360107422,0.7038899993896485,0.7119999694824218,0.45504237909430567,52700,0.0,0.0,True
|
||||
2024-09-02 00:00:00+01:00,0.7040000152587891,0.7180000305175781,0.7000000000000001,0.700999984741211,0.4480122446385949,527740,0.0,0.0,True
|
||||
2024-09-03 00:00:00+01:00,0.71,0.72,0.7000000000000001,0.705,0.4505687013805302,4831760,0.0,0.0,True
|
||||
2024-09-04 00:00:00+01:00,0.7040000152587891,0.71,0.6959999847412109,0.705,0.4505687013805302,104270,0.0,0.0,True
|
||||
2024-09-05 00:00:00+01:00,0.7000000000000001,0.7040000152587891,0.6859999847412109,0.6919999694824219,0.45105289459228515,222524,0.01375,0.0,False
|
||||
2024-09-06 00:00:00+01:00,0.7180000305175781,0.75,0.71,0.715999984741211,0.4666963577270508,1764695,0.0,0.0,False
|
||||
2024-09-09 00:00:00+01:00,0.72,0.7206800079345703,0.71,0.715,0.4660445785522461,450503,0.0,0.0,False
|
||||
2024-09-10 00:00:00+01:00,0.7180000305175781,0.72,0.7119999694824218,0.715999984741211,0.4666963577270508,115944,0.0,0.0,False
|
||||
2024-09-11 00:00:00+01:00,0.7180000305175781,0.72,0.71,0.7130000305175781,0.46474098205566405,237914,0.0,0.0,False
|
||||
2024-09-12 00:00:00+01:00,0.72,0.7219999694824218,0.7119999694824218,0.715999984741211,0.4666963577270508,371034,0.0,0.0,False
|
||||
2024-09-13 00:00:00+01:00,0.72,0.72,0.712979965209961,0.7180000305175781,0.46800003051757816,634981,0.0,0.0,False
|
||||
2024-09-16 00:00:00+01:00,0.7219999694824218,0.7219999694824218,0.7140000152587891,0.7169999694824218,0.46734817504882814,1095043,0.0,0.0,False
|
||||
2024-09-17 00:00:00+01:00,0.7180000305175781,0.7219999694824218,0.7138200378417969,0.7190000152587891,0.46865180969238285,667418,0.0,0.0,False
|
||||
2024-09-18 00:00:00+01:00,0.7219999694824218,0.7219999694824218,0.7140000152587891,0.7180000305175781,0.46800003051757816,1771156,0.0,0.0,False
|
||||
2024-09-19 00:00:00+01:00,0.4640000152587891,0.4909999847412109,0.4520000076293945,0.4640000152587891,0.4640000152587891,794932,0.25,0.0,False
|
||||
2024-09-20 00:00:00+01:00,0.4458200073242188,0.480999984741211,0.4458200073242188,0.46950000762939453,0.46950000762939453,328898,0.0,0.0,False
|
||||
|
686
tests/data/TENT-L-1d-bad-div.csv
Normal file
686
tests/data/TENT-L-1d-bad-div.csv
Normal file
@@ -0,0 +1,686 @@
|
||||
Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
||||
2022-01-04 00:00:00+00:00,1.0,1.0081999969482422,0.995,1.0050000000000001,0.6537248229980469,52881,0.0,0.0
|
||||
2022-01-05 00:00:00+00:00,0.99,1.01,0.98,0.995,0.6472200775146485,22801,0.0,0.0
|
||||
2022-01-06 00:00:00+00:00,0.98,0.9876000213623047,0.98,0.99,0.6439675903320312,21669,0.0,0.0
|
||||
2022-01-07 00:00:00+00:00,0.97,0.9878800201416016,0.97,0.99,0.6439675903320312,739820,0.0,0.0
|
||||
2022-01-10 00:00:00+00:00,0.975,0.9819999694824219,0.97,0.985,0.6407154083251954,127373,0.0,0.0
|
||||
2022-01-11 00:00:00+00:00,0.985,0.985,0.96,0.975,0.6342107009887695,81247,0.0,0.0
|
||||
2022-01-12 00:00:00+00:00,0.9606300354003906,0.979800033569336,0.9605999755859376,0.9625,0.6260798645019532,59847,0.0,0.0
|
||||
2022-01-13 00:00:00+00:00,0.96,0.99,0.9400000000000001,0.9575,0.6228274917602539,313916,0.0,0.0
|
||||
2022-01-14 00:00:00+00:00,0.9519999694824219,0.9519999694824219,0.9420800018310547,0.9550000000000001,0.6212013244628907,30750,0.0,0.0
|
||||
2022-01-17 00:00:00+00:00,0.9602500152587891,0.960999984741211,0.9551499938964844,0.9625,0.6260798645019532,39189,0.0,0.0
|
||||
2022-01-18 00:00:00+00:00,0.96,0.96,0.9447599792480469,0.9500000000000001,0.6179488754272461,104432,0.0,0.0
|
||||
2022-01-19 00:00:00+00:00,0.97,0.97,0.9400000000000001,0.9550000000000001,0.6212013244628907,100814,0.0,0.0
|
||||
2022-01-20 00:00:00+00:00,0.9573999786376953,0.9573999786376953,0.935,0.9525,0.6195750427246094,27032,0.0,0.0
|
||||
2022-01-21 00:00:00+00:00,0.9540000152587891,0.9540000152587891,0.9538400268554688,0.9500000000000001,0.6179488754272461,10637,0.0,0.0
|
||||
2022-01-24 00:00:00+00:00,0.93,0.9320999908447266,0.93,0.9400000000000001,0.6114441299438477,31611,0.0,0.0
|
||||
2022-01-25 00:00:00+00:00,0.93,0.939800033569336,0.93,0.9400000000000001,0.6114441299438477,25138,0.0,0.0
|
||||
2022-01-26 00:00:00+00:00,0.93,0.9433300018310548,0.93,0.9400000000000001,0.6114441299438477,562810,0.0,0.0
|
||||
2022-01-27 00:00:00+00:00,0.93,0.9430000305175782,0.93,0.9400000000000001,0.6114441299438477,54870,0.0,0.0
|
||||
2022-01-28 00:00:00+00:00,0.9416699981689454,0.9416699981689454,0.9416699981689454,0.9375,0.6098179244995118,2345,0.0,0.0
|
||||
2022-01-31 00:00:00+00:00,0.9497000122070313,0.9497000122070313,0.9394999694824219,0.935,0.6081916809082032,17957,0.0,0.0
|
||||
2022-02-01 00:00:00+00:00,0.93,0.9500000000000001,0.93,0.935,0.6081916809082032,142653,0.0,0.0
|
||||
2022-02-02 00:00:00+00:00,0.9430000305175782,0.9433300018310548,0.9359999847412109,0.9400000000000001,0.6114441299438477,104328,0.0,0.0
|
||||
2022-02-03 00:00:00+00:00,0.9400000000000001,0.9500000000000001,0.9359999847412109,0.9400000000000001,0.6114441299438477,229957,0.0,0.0
|
||||
2022-02-04 00:00:00+00:00,0.9430000305175782,0.9430000305175782,0.9426999664306641,0.9400000000000001,0.6114441299438477,18851,0.0,0.0
|
||||
2022-02-07 00:00:00+00:00,0.9426000213623047,0.9426000213623047,0.9383999633789063,0.9400000000000001,0.6114441299438477,78709,0.0,0.0
|
||||
2022-02-08 00:00:00+00:00,0.9387999725341797,0.9426000213623047,0.9387999725341797,0.9400000000000001,0.6114441299438477,16086,0.0,0.0
|
||||
2022-02-09 00:00:00+00:00,0.9388800048828125,0.9423999786376953,0.9388800048828125,0.935,0.6081916809082032,38600,0.0,0.0
|
||||
2022-02-10 00:00:00+00:00,0.9390399932861329,0.9400000000000001,0.93,0.9400000000000001,0.6114441299438477,33024,0.0,0.0
|
||||
2022-02-11 00:00:00+00:00,0.9331700134277344,0.9400000000000001,0.9322000122070313,0.9400000000000001,0.6114441299438477,94405,0.0,0.0
|
||||
2022-02-14 00:00:00+00:00,0.9389700317382813,0.9423999786376953,0.9300499725341798,0.9400000000000001,0.6114441299438477,248153,0.0,0.0
|
||||
2022-02-15 00:00:00+00:00,0.9418000030517578,0.9418000030517578,0.93,0.9400000000000001,0.6114441299438477,36043,0.0,0.0
|
||||
2022-02-16 00:00:00+00:00,0.93,0.9418000030517578,0.93,0.9400000000000001,0.6114441299438477,49456,0.0,0.0
|
||||
2022-02-17 00:00:00+00:00,0.9415000152587891,0.9500000000000001,0.935,0.9425,0.613070297241211,283,0.0,0.0
|
||||
2022-02-18 00:00:00+00:00,0.941449966430664,0.941449966430664,0.93,0.9400000000000001,0.6114441299438477,47450,0.0,0.0
|
||||
2022-02-21 00:00:00+00:00,0.941449966430664,0.941449966430664,0.9336000061035157,0.9400000000000001,0.6114441299438477,20036,0.0,0.0
|
||||
2022-02-22 00:00:00+00:00,0.93,0.9331700134277344,0.93,0.93,0.6049393844604493,199353,0.0,0.0
|
||||
2022-02-23 00:00:00+00:00,0.9400000000000001,0.9400000000000001,0.9400000000000001,0.9400000000000001,0.6114441299438477,0,0.0,0.0
|
||||
2022-02-24 00:00:00+00:00,0.9257499694824219,0.9400000000000001,0.925,0.9325,0.6065655899047852,29083,0.0,0.0
|
||||
2022-02-25 00:00:00+00:00,0.9400000000000001,0.9500000000000001,0.9257499694824219,0.9400000000000001,0.6114441299438477,66558,0.0,0.0
|
||||
2022-02-28 00:00:00+00:00,0.9418800354003907,0.9418800354003907,0.9373799896240235,0.9425,0.613070297241211,27485,0.0,0.0
|
||||
2022-03-01 00:00:00+00:00,0.935,0.9417500305175781,0.925,0.925,0.6016869354248047,19195,0.0,0.0
|
||||
2022-03-02 00:00:00+00:00,0.925,0.9500000000000001,0.925,0.9375,0.6098179244995118,43922,0.0,0.0
|
||||
2022-03-03 00:00:00+00:00,0.9233000183105469,0.9383300018310547,0.915,0.9325,0.6066545867919922,1087794,0.0001375,0.0
|
||||
2022-03-04 00:00:00+00:00,0.9205500030517578,0.9344400024414062,0.915,0.9275,0.6034017944335938,84905,0.0,0.0
|
||||
2022-03-07 00:00:00+00:00,0.9169999694824219,0.93,0.91,0.92,0.5985225677490235,17710,0.0,0.0
|
||||
2022-03-08 00:00:00+00:00,0.91,0.9209999847412109,0.91,0.92,0.5985225677490235,77354,0.0,0.0
|
||||
2022-03-09 00:00:00+00:00,0.93,0.9400000000000001,0.9024800109863281,0.9225,0.60014892578125,96450,0.0,0.0
|
||||
2022-03-10 00:00:00+00:00,0.905,0.925,0.905,0.9225,0.60014892578125,72778,0.0,0.0
|
||||
2022-03-11 00:00:00+00:00,0.9,0.92,0.9,0.92,0.5985225677490235,9533,0.0,0.0
|
||||
2022-03-14 00:00:00+00:00,0.9,0.93,0.89,0.9075,0.5903903198242187,399831,0.0,0.0
|
||||
2022-03-15 00:00:00+00:00,0.895,0.9065000152587891,0.89,0.905,0.5887639999389649,100954,0.0,0.0
|
||||
2022-03-16 00:00:00+00:00,0.9057499694824219,0.90802001953125,0.890999984741211,0.905,0.5887639999389649,129696,0.0,0.0
|
||||
2022-03-17 00:00:00+00:00,0.9065000152587891,0.9065000152587891,0.8933000183105468,0.905,0.5887639999389649,1919,0.0,0.0
|
||||
2022-03-18 00:00:00+00:00,0.8933799743652344,0.9137000274658204,0.836500015258789,0.9075,0.5903903198242187,100200,0.0,0.0
|
||||
2022-03-21 00:00:00+00:00,0.895,0.9087500000000001,0.885,0.9075,0.5903903198242187,201611,0.0,0.0
|
||||
2022-03-22 00:00:00+00:00,0.895,0.91,0.8855000305175782,0.895,0.5822582626342774,79329,0.0,0.0
|
||||
2022-03-23 00:00:00+00:00,0.88,0.91,0.865,0.8825000000000001,0.5741261672973633,102007,0.0,0.0
|
||||
2022-03-24 00:00:00+00:00,0.875,0.8797499847412109,0.865,0.88,0.5724997329711914,95454,0.0,0.0
|
||||
2022-03-25 00:00:00+00:00,0.86,0.875,0.84,0.84,0.5464770889282227,210408,0.0,0.0
|
||||
2022-03-28 00:00:00+01:00,0.86,0.864749984741211,0.8425,0.855,0.556235580444336,558607,0.0,0.0
|
||||
2022-03-29 00:00:00+01:00,0.855,0.87,0.84,0.8575,0.5578620529174805,180009,0.0,0.0
|
||||
2022-03-30 00:00:00+01:00,0.845,0.865999984741211,0.835,0.85,0.5529828262329102,164438,0.0,0.0
|
||||
2022-03-31 00:00:00+01:00,0.835,0.87,0.8307099914550782,0.845,0.5497298812866211,254757,0.0,0.0
|
||||
2022-04-01 00:00:00+01:00,0.86,0.87,0.835,0.8525,0.5546090698242188,373282,0.0,0.0
|
||||
2022-04-04 00:00:00+01:00,0.87,0.870999984741211,0.85,0.855,0.556235580444336,231869,0.0,0.0
|
||||
2022-04-05 00:00:00+01:00,0.85,0.8584200286865235,0.835,0.8475,0.551356315612793,496249,0.0,0.0
|
||||
2022-04-06 00:00:00+01:00,0.85,0.8744999694824219,0.85,0.8725,0.5676205062866211,1075294,0.0,0.0
|
||||
2022-04-07 00:00:00+01:00,0.875,0.8787300109863282,0.85,0.87,0.5659941101074218,273682,0.0,0.0
|
||||
2022-04-08 00:00:00+01:00,0.88,0.88,0.85,0.8775000000000001,0.5708733367919921,171206,0.0,0.0
|
||||
2022-04-11 00:00:00+01:00,0.88,0.9066999816894531,0.875,0.895,0.5822582626342774,293971,0.0,0.0
|
||||
2022-04-12 00:00:00+01:00,0.89,0.9065000152587891,0.89,0.8975,0.5838847732543946,50877,0.0,0.0
|
||||
2022-04-13 00:00:00+01:00,0.88,0.9063999938964844,0.88,0.895,0.5822582626342774,108600,0.0,0.0
|
||||
2022-04-14 00:00:00+01:00,0.9063999938964844,0.9063999938964844,0.8877999877929688,0.895,0.5822582626342774,42494,0.0,0.0
|
||||
2022-04-19 00:00:00+01:00,0.8877999877929688,0.9063999938964844,0.8877999877929688,0.895,0.5822582626342774,46000,0.0,0.0
|
||||
2022-04-20 00:00:00+01:00,0.9061699676513673,0.90625,0.88,0.895,0.5822582626342774,132614,0.0,0.0
|
||||
2022-04-21 00:00:00+01:00,0.90572998046875,0.905739974975586,0.8847200012207032,0.8925000000000001,0.5806319046020508,30000,0.0,0.0
|
||||
2022-04-22 00:00:00+01:00,0.8899199676513672,0.8899199676513672,0.88,0.885,0.5757526779174805,64170,0.0,0.0
|
||||
2022-04-25 00:00:00+01:00,0.8841000366210938,0.9051000213623047,0.875,0.8875000000000001,0.5773790359497071,224192,0.0,0.0
|
||||
2022-04-26 00:00:00+01:00,0.895,0.91,0.88,0.9075,0.5903903198242187,159562,0.0,0.0
|
||||
2022-04-27 00:00:00+01:00,0.92,0.92,0.9,0.92,0.5985225677490235,152250,0.0,0.0
|
||||
2022-04-28 00:00:00+01:00,0.9137999725341797,0.9180000305175782,0.9,0.915,0.5952696228027344,101250,0.0,0.0
|
||||
2022-04-29 00:00:00+01:00,0.9176100158691406,0.93,0.9076000213623047,0.915,0.5952696228027344,126323,0.0,0.0
|
||||
2022-05-03 00:00:00+01:00,0.9176100158691406,0.925,0.905,0.9125,0.5936432266235352,105067,0.0,0.0
|
||||
2022-05-04 00:00:00+01:00,0.905,0.9174900054931641,0.905,0.915,0.5952696228027344,46979,0.0,0.0
|
||||
2022-05-05 00:00:00+01:00,0.9050299835205078,0.9173999786376953,0.905,0.915,0.5952696228027344,81322,0.0,0.0
|
||||
2022-05-06 00:00:00+01:00,0.9155000305175781,0.9155000305175781,0.9055000305175781,0.915,0.5952696228027344,36888,0.0,0.0
|
||||
2022-05-09 00:00:00+01:00,0.93,0.93,0.9055000305175781,0.915,0.5952696228027344,70100,0.0,0.0
|
||||
2022-05-10 00:00:00+01:00,0.93,0.935,0.9,0.9225,0.60014892578125,92186,0.0,0.0
|
||||
2022-05-11 00:00:00+01:00,0.93,0.9333300018310547,0.9102500152587891,0.9225,0.60014892578125,37162,0.0,0.0
|
||||
2022-05-12 00:00:00+01:00,0.9159999847412109,0.9159999847412109,0.9159999847412109,0.9225,0.60014892578125,39200,0.0,0.0
|
||||
2022-05-13 00:00:00+01:00,0.9166300201416016,0.9166300201416016,0.9159999847412109,0.9225,0.60014892578125,21270,0.0,0.0
|
||||
2022-05-16 00:00:00+01:00,0.9333300018310547,0.9333300018310547,0.9102500152587891,0.925,0.6017752075195313,50396,0.0,0.0
|
||||
2022-05-17 00:00:00+01:00,0.9283000183105469,0.9283000183105469,0.9189800262451172,0.9225,0.60014892578125,43700,0.0,0.0
|
||||
2022-05-18 00:00:00+01:00,0.925,0.925,0.9183300018310547,0.92,0.5985225677490235,47148,0.0,0.0
|
||||
2022-05-19 00:00:00+01:00,0.915,0.9326000213623047,0.915,0.925,0.6017752075195313,55044,0.0,0.0
|
||||
2022-05-20 00:00:00+01:00,0.92,0.93,0.92,0.9225,0.60014892578125,38723,0.0,0.0
|
||||
2022-05-23 00:00:00+01:00,0.92,0.935,0.9173999786376953,0.9275,0.6034017944335938,48383,0.0,0.0
|
||||
2022-05-24 00:00:00+01:00,0.92,0.9309999847412109,0.92,0.9275,0.6034017944335938,54022,0.0,0.0
|
||||
2022-05-25 00:00:00+01:00,0.92,0.9290000152587891,0.91,0.9225,0.60014892578125,129212,0.0,0.0
|
||||
2022-05-26 00:00:00+01:00,0.915,0.93,0.9,0.915,0.5952696228027344,77084,0.0,0.0
|
||||
2022-05-27 00:00:00+01:00,0.9105000305175781,0.92,0.91,0.9225,0.60014892578125,29564,0.0,0.0
|
||||
2022-05-30 00:00:00+01:00,0.9322499847412109,0.935,0.9322499847412109,0.9225,0.60014892578125,44400,0.0,0.0
|
||||
2022-05-31 00:00:00+01:00,0.9310800170898438,0.9310800170898438,0.9100299835205078,0.9225,0.60014892578125,102585,0.0,0.0
|
||||
2022-06-01 00:00:00+01:00,0.91,0.93375,0.895,0.91,0.592016830444336,78209,0.0,0.0
|
||||
2022-06-06 00:00:00+01:00,0.91,0.91,0.91,0.91,0.592016830444336,0,0.0,0.0
|
||||
2022-06-07 00:00:00+01:00,0.9,0.9,0.9,0.9075,0.5903903198242187,28000,0.0,0.0
|
||||
2022-06-08 00:00:00+01:00,0.9225,0.9225,0.9080000305175782,0.92,0.5985225677490235,38675,0.0,0.0
|
||||
2022-06-09 00:00:00+01:00,0.91,0.9203299713134766,0.91,0.92,0.5985225677490235,138167,0.0,0.0
|
||||
2022-06-10 00:00:00+01:00,0.91,0.9208000183105469,0.91,0.9175,0.5968960189819336,54847,0.0,0.0
|
||||
2022-06-13 00:00:00+01:00,0.905,0.918499984741211,0.905,0.9125,0.5936432266235352,98194,0.0,0.0
|
||||
2022-06-14 00:00:00+01:00,0.9,0.9100299835205078,0.9,0.915,0.5952696228027344,37209,0.0,0.0
|
||||
2022-06-15 00:00:00+01:00,0.9158000183105469,0.9158000183105469,0.9086799621582031,0.915,0.5952696228027344,20829,0.0,0.0
|
||||
2022-06-16 00:00:00+01:00,0.9,0.93,0.8995999908447265,0.9075,0.5903903198242187,51704,0.0,0.0
|
||||
2022-06-17 00:00:00+01:00,0.900530014038086,0.905,0.895,0.9075,0.5903903198242187,21730,0.0,0.0
|
||||
2022-06-20 00:00:00+01:00,0.8995999908447265,0.905,0.895,0.9075,0.5903903198242187,65500,0.0,0.0
|
||||
2022-06-21 00:00:00+01:00,0.9030000305175782,0.9030000305175782,0.902969970703125,0.9075,0.5903903198242187,9966,0.0,0.0
|
||||
2022-06-22 00:00:00+01:00,0.905,0.905,0.895,0.905,0.5887639999389649,110626,0.0,0.0
|
||||
2022-06-23 00:00:00+01:00,0.89,0.9,0.89,0.9,0.5856000900268555,93082,0.0001375,0.0
|
||||
2022-06-24 00:00:00+01:00,0.88,0.892760009765625,0.88,0.89,0.5790933609008789,61193,0.0,0.0
|
||||
2022-06-27 00:00:00+01:00,0.9,0.9,0.8775000000000001,0.8875000000000001,0.5774667739868165,110052,0.0,0.0
|
||||
2022-06-28 00:00:00+01:00,0.899000015258789,0.899000015258789,0.8845999908447266,0.8925000000000001,0.5807201385498048,34216,0.0,0.0
|
||||
2022-06-29 00:00:00+01:00,0.8987000274658203,0.8987000274658203,0.8847000122070313,0.8925000000000001,0.5807201385498048,29813,0.0,0.0
|
||||
2022-06-30 00:00:00+01:00,0.8847200012207032,0.8980000305175782,0.8847200012207032,0.8925000000000001,0.5807201385498048,20584,0.0,0.0
|
||||
2022-07-01 00:00:00+01:00,0.8980000305175782,0.8980000305175782,0.8847200012207032,0.8925000000000001,0.5807201385498048,32592,0.0,0.0
|
||||
2022-07-04 00:00:00+01:00,0.88052001953125,0.8975,0.88052001953125,0.89,0.5790933609008789,18761,0.0,0.0
|
||||
2022-07-05 00:00:00+01:00,0.8925000000000001,0.8925000000000001,0.8925000000000001,0.8925000000000001,0.5807201385498048,0,0.0,0.0
|
||||
2022-07-06 00:00:00+01:00,0.8845999908447266,0.8845999908447266,0.8845999908447266,0.8925000000000001,0.5807201385498048,6000,0.0,0.0
|
||||
2022-07-07 00:00:00+01:00,0.8975,0.8975,0.8845999908447266,0.8925000000000001,0.5807201385498048,22551,0.0,0.0
|
||||
2022-07-08 00:00:00+01:00,0.885,0.885,0.8766000366210938,0.88,0.5725867462158203,35255,0.0,0.0
|
||||
2022-07-11 00:00:00+01:00,0.8925000000000001,0.9,0.8766000366210938,0.89,0.5790933609008789,63371,0.0,0.0
|
||||
2022-07-12 00:00:00+01:00,0.9,0.9,0.877750015258789,0.885,0.5758400726318359,101149,0.0,0.0
|
||||
2022-07-13 00:00:00+01:00,0.8787999725341797,0.8918599700927734,0.8787999725341797,0.89,0.5790933609008789,676204,0.0,0.0
|
||||
2022-07-14 00:00:00+01:00,0.8954000091552734,0.8954000091552734,0.888300018310547,0.8925000000000001,0.5807201385498048,32141,0.0,0.0
|
||||
2022-07-15 00:00:00+01:00,0.885,0.9,0.885,0.8925000000000001,0.5807201385498048,40428,0.0,0.0
|
||||
2022-07-18 00:00:00+01:00,0.89,0.892229995727539,0.89,0.895,0.5823468017578125,9700,0.0,0.0
|
||||
2022-07-19 00:00:00+01:00,0.8983100128173829,0.8983100128173829,0.8961199951171875,0.8975,0.5839734268188477,3170,0.0,0.0
|
||||
2022-07-20 00:00:00+01:00,0.9,0.9,0.8966600036621094,0.8975,0.5839734268188477,17865,0.0,0.0
|
||||
2022-07-21 00:00:00+01:00,0.89,0.8922799682617187,0.88,0.88,0.5725867462158203,106167,0.0,0.0
|
||||
2022-07-22 00:00:00+01:00,0.89,0.89,0.875,0.88,0.5725867462158203,25605,0.0,0.0
|
||||
2022-07-25 00:00:00+01:00,0.89,0.89,0.875,0.88,0.5725867462158203,65985,0.0,0.0
|
||||
2022-07-26 00:00:00+01:00,0.89,0.89,0.89,0.88,0.5725867462158203,23000,0.0,0.0
|
||||
2022-07-27 00:00:00+01:00,0.8762300109863281,0.8899800109863282,0.8762300109863281,0.8825000000000001,0.5742134094238281,33705,0.0,0.0
|
||||
2022-07-28 00:00:00+01:00,0.895,0.9,0.8825000000000001,0.885,0.5758400726318359,58488,0.0,0.0
|
||||
2022-07-29 00:00:00+01:00,0.9,0.904000015258789,0.89125,0.895,0.5823468017578125,56011,0.0,0.0
|
||||
2022-08-01 00:00:00+01:00,0.904000015258789,0.904000015258789,0.8881400299072266,0.895,0.5823468017578125,61976,0.0,0.0
|
||||
2022-08-02 00:00:00+01:00,0.885,0.9008000183105469,0.885,0.895,0.5823468017578125,80804,0.0,0.0
|
||||
2022-08-03 00:00:00+01:00,0.9007599639892578,0.9007599639892578,0.885,0.895,0.5823468017578125,99994,0.0,0.0
|
||||
2022-08-04 00:00:00+01:00,0.905,0.905,0.89,0.8925000000000001,0.5807201385498048,85622,0.0,0.0
|
||||
2022-08-05 00:00:00+01:00,0.885,0.9,0.875,0.88,0.5725867462158203,133235,0.0,0.0
|
||||
2022-08-08 00:00:00+01:00,0.8765699768066406,0.880999984741211,0.87,0.88,0.5725867462158203,68596,0.0,0.0
|
||||
2022-08-09 00:00:00+01:00,0.8788400268554688,0.8788400268554688,0.87,0.8775000000000001,0.5709601211547851,122531,0.0,0.0
|
||||
2022-08-10 00:00:00+01:00,0.885,0.885,0.87,0.8775000000000001,0.5709601211547851,104656,0.0,0.0
|
||||
2022-08-11 00:00:00+01:00,0.885,0.9,0.865,0.88,0.5725867462158203,171758,0.0,0.0
|
||||
2022-08-12 00:00:00+01:00,0.89,0.89,0.87,0.88,0.5725867462158203,122745,0.0,0.0
|
||||
2022-08-15 00:00:00+01:00,0.89,0.9,0.8744999694824219,0.9,0.5856000900268555,711956,0.0,0.0
|
||||
2022-08-16 00:00:00+01:00,0.9088999938964843,0.9096900177001953,0.9032199859619141,0.9125,0.5937334060668945,379230,0.0,0.0
|
||||
2022-08-17 00:00:00+01:00,0.9080999755859375,0.9081199645996094,0.9080999755859375,0.9125,0.5937334060668945,25300,0.0,0.0
|
||||
2022-08-18 00:00:00+01:00,0.9080999755859375,0.908759994506836,0.905,0.9125,0.5937334060668945,63099,0.0,0.0
|
||||
2022-08-19 00:00:00+01:00,0.91,0.91,0.8930400085449219,0.9025,0.587226791381836,66733,0.0,0.0
|
||||
2022-08-22 00:00:00+01:00,0.8965599822998047,0.9,0.8965599822998047,0.9025,0.587226791381836,26935,0.0,0.0
|
||||
2022-08-23 00:00:00+01:00,0.9,0.9,0.9,0.9025,0.587226791381836,26000,0.0,0.0
|
||||
2022-08-24 00:00:00+01:00,0.89,0.9080000305175782,0.8882499694824219,0.8925000000000001,0.5807201385498048,81700,0.0,0.0
|
||||
2022-08-25 00:00:00+01:00,0.905,0.905,0.88,0.8925000000000001,0.5807201385498048,62618,0.0,0.0
|
||||
2022-08-26 00:00:00+01:00,0.88,0.895,0.88,0.885,0.5758400726318359,44194,0.0,0.0
|
||||
2022-08-30 00:00:00+01:00,0.875,0.885,0.87,0.8775000000000001,0.5709601211547851,142501,0.0,0.0
|
||||
2022-08-31 00:00:00+01:00,0.8775000000000001,0.8775000000000001,0.8775000000000001,0.8775000000000001,0.5709601211547851,0,0.0,0.0
|
||||
2022-09-01 00:00:00+01:00,0.8766999816894532,0.8766999816894532,0.865,0.8725,0.5677067184448242,20129,0.0,0.0
|
||||
2022-09-02 00:00:00+01:00,0.8650199890136719,0.8766999816894532,0.865,0.8725,0.5677067184448242,56146,0.0,0.0
|
||||
2022-09-05 00:00:00+01:00,0.8668000030517579,0.8766999816894532,0.8625,0.8725,0.5677067184448242,124403,0.0,0.0
|
||||
2022-09-06 00:00:00+01:00,0.8765499877929688,0.8765499877929688,0.8668199920654297,0.87,0.5660801696777343,12565,0.0,0.0
|
||||
2022-09-07 00:00:00+01:00,0.86,0.88,0.855,0.865,0.5628267288208008,69240,0.0,0.0
|
||||
2022-09-08 00:00:00+01:00,0.845,0.8523999786376953,0.845,0.855,0.5564085769653321,57495,0.0001375,0.0
|
||||
2022-09-09 00:00:00+01:00,0.8530799865722657,0.865,0.8530799865722657,0.8625,0.5612893295288086,24050,0.0,0.0
|
||||
2022-09-12 00:00:00+01:00,0.8597200012207031,0.8597200012207031,0.8519999694824218,0.86,0.5596624374389648,33572,0.0,0.0
|
||||
2022-09-13 00:00:00+01:00,0.8573600006103516,0.8573600006103516,0.85,0.86,0.5596624374389648,66867,0.0,0.0
|
||||
2022-09-14 00:00:00+01:00,0.855,0.8566000366210937,0.8503199768066406,0.8575,0.5580355453491211,20986,0.0,0.0
|
||||
2022-09-15 00:00:00+01:00,0.85,0.8512000274658204,0.85,0.8575,0.5580355453491211,57000,0.0,0.0
|
||||
2022-09-16 00:00:00+01:00,0.85,0.8566000366210937,0.85,0.8575,0.5580355453491211,9000,0.0,0.0
|
||||
2022-09-20 00:00:00+01:00,0.8552500152587891,0.8552500152587891,0.85,0.8575,0.5580355453491211,47769,0.0,0.0
|
||||
2022-09-21 00:00:00+01:00,0.845,0.855,0.845,0.85,0.5531546783447265,27960,0.0,0.0
|
||||
2022-09-22 00:00:00+01:00,0.845,0.8469999694824218,0.84,0.8475,0.5515277862548829,152183,0.0,0.0
|
||||
2022-09-23 00:00:00+01:00,0.85,0.85,0.8167900085449219,0.8325,0.5417661666870117,141171,0.0,0.0
|
||||
2022-09-26 00:00:00+01:00,0.8287999725341797,0.8287999725341797,0.8164199829101563,0.8175,0.532004623413086,8695,0.0,0.0
|
||||
2022-09-27 00:00:00+01:00,0.8,0.8150000000000001,0.78,0.7875,0.512481575012207,109140,0.0,0.0
|
||||
2022-09-28 00:00:00+01:00,0.77,0.77,0.7291000366210938,0.7425,0.4831969451904297,164337,0.0,0.0
|
||||
2022-09-29 00:00:00+01:00,0.735,0.745,0.735,0.7425,0.4831969451904297,128951,0.0,0.0
|
||||
2022-09-30 00:00:00+01:00,0.75,0.755,0.745999984741211,0.7525000000000001,0.48970458984375004,106357,0.0,0.0
|
||||
2022-10-03 00:00:00+01:00,0.7488999938964844,0.765,0.7488999938964844,0.755,0.4913315200805664,69572,0.0,0.0
|
||||
2022-10-04 00:00:00+01:00,0.76,0.76,0.7579399871826172,0.76,0.49458530426025393,54521,0.0,0.0
|
||||
2022-10-05 00:00:00+01:00,0.7509400177001954,0.765,0.7509400177001954,0.76,0.49458530426025393,62733,0.0,0.0
|
||||
2022-10-06 00:00:00+01:00,0.765,0.765,0.7517099761962891,0.7575000000000001,0.49295845031738283,25354,0.0,0.0
|
||||
2022-10-07 00:00:00+01:00,0.7632700347900391,0.7633499908447265,0.7501499938964844,0.7575000000000001,0.49295845031738283,9829,0.0,0.0
|
||||
2022-10-10 00:00:00+01:00,0.75,0.76,0.7452700042724609,0.7525000000000001,0.48970458984375004,27509,0.0,0.0
|
||||
2022-10-11 00:00:00+01:00,0.745,0.75,0.73,0.7375,0.4799430465698242,37234,0.0,0.0
|
||||
2022-10-12 00:00:00+01:00,0.725,0.7441999816894531,0.725,0.735,0.4783161163330078,39443,0.0,0.0
|
||||
2022-10-13 00:00:00+01:00,0.72,0.73,0.72,0.7325,0.4766891098022461,10161,0.0,0.0
|
||||
2022-10-14 00:00:00+01:00,0.745,0.745,0.715,0.7275,0.4734354400634766,40409,0.0,0.0
|
||||
2022-10-17 00:00:00+01:00,0.715,0.73,0.71,0.7275,0.4734354400634766,42879,0.0,0.0
|
||||
2022-10-18 00:00:00+01:00,0.715,0.724800033569336,0.715,0.725,0.4718083572387695,3661,0.0,0.0
|
||||
2022-10-19 00:00:00+01:00,0.7222499847412109,0.7222499847412109,0.7197899627685547,0.7225,0.4701815032958985,64558,0.0,0.0
|
||||
2022-10-20 00:00:00+01:00,0.71,0.71,0.71,0.7225,0.4701815032958985,6590,0.0,0.0
|
||||
2022-10-21 00:00:00+01:00,0.7225,0.7225,0.7225,0.7225,0.4701815032958985,0,0.0,0.0
|
||||
2022-10-24 00:00:00+01:00,0.71,0.71,0.7000000000000001,0.7225,0.4701815032958985,61227,0.0,0.0
|
||||
2022-10-25 00:00:00+01:00,0.71,0.73,0.705,0.72,0.4685545349121094,14255,0.0,0.0
|
||||
2022-10-26 00:00:00+01:00,0.73,0.735,0.7101999664306641,0.7225,0.4701815032958985,176850,0.0,0.0
|
||||
2022-10-27 00:00:00+01:00,0.7277500152587891,0.7277500152587891,0.72,0.7275,0.4734354400634766,115000,0.0,0.0
|
||||
2022-10-28 00:00:00+01:00,0.725,0.7325800323486328,0.7238999938964844,0.7275,0.4734354400634766,52500,0.0,0.0
|
||||
2022-10-31 00:00:00+00:00,0.725,0.745,0.725,0.73,0.47506229400634764,260500,0.0,0.0
|
||||
2022-11-01 00:00:00+00:00,0.7204499816894532,0.7204499816894532,0.71,0.72,0.4685545349121094,26785,0.0,0.0
|
||||
2022-11-02 00:00:00+00:00,0.71,0.7105000305175782,0.71,0.7125,0.4636737823486328,21111,0.0,0.0
|
||||
2022-11-03 00:00:00+00:00,0.71,0.725,0.7000000000000001,0.71,0.46204681396484376,47487,0.0,0.0
|
||||
2022-11-04 00:00:00+00:00,0.7000000000000001,0.71,0.7000000000000001,0.705,0.45879302978515624,59113,0.0,0.0
|
||||
2022-11-07 00:00:00+00:00,0.7112000274658203,0.715,0.7083100128173828,0.705,0.45879302978515624,26302,0.0,0.0
|
||||
2022-11-08 00:00:00+00:00,0.7083300018310547,0.7083300018310547,0.7081800079345704,0.705,0.45879302978515624,20278,0.0,0.0
|
||||
2022-11-09 00:00:00+00:00,0.715,1.044800033569336,0.6950199890136719,0.705,0.45879302978515624,104623,0.0,0.0
|
||||
2022-11-10 00:00:00+00:00,0.715,0.725,0.7081999969482422,0.72,0.4685545349121094,4267,0.0,0.0
|
||||
2022-11-11 00:00:00+00:00,0.715,0.7239600372314453,0.71,0.7175,0.4669276428222656,108199,0.0,0.0
|
||||
2022-11-14 00:00:00+00:00,0.71,0.72,0.6950000000000001,0.705,0.45879302978515624,65970,0.0,0.0
|
||||
2022-11-15 00:00:00+00:00,0.7023500061035156,0.71,0.6954499816894532,0.705,0.45879302978515624,1910573,0.0,0.0
|
||||
2022-11-16 00:00:00+00:00,0.7073999786376953,0.7073999786376953,0.70052001953125,0.71,0.46204681396484376,38249,0.0,0.0
|
||||
2022-11-17 00:00:00+00:00,0.7123999786376953,0.7123999786376953,0.7123999786376953,0.71,0.46204681396484376,3509,0.0,0.0
|
||||
2022-11-18 00:00:00+00:00,0.7055100250244141,0.715,0.7055100250244141,0.7125,0.4636737823486328,36854,0.0,0.0
|
||||
2022-11-21 00:00:00+00:00,0.72,0.72,0.7073100280761719,0.7175,0.4669276428222656,28160,0.0,0.0
|
||||
2022-11-22 00:00:00+00:00,0.7227999877929687,0.7227999877929687,0.71,0.7125,0.4636737823486328,15800,0.0,0.0
|
||||
2022-11-23 00:00:00+00:00,0.725,0.725,0.725,0.715,0.46530071258544925,2,0.0,0.0
|
||||
2022-11-24 00:00:00+00:00,0.715,0.73,0.7059200286865235,0.72,0.4685545349121094,37073,0.0,0.0
|
||||
2022-11-25 00:00:00+00:00,0.7268599700927735,0.7268599700927735,0.710999984741211,0.72,0.4685545349121094,59663,0.0,0.0
|
||||
2022-11-28 00:00:00+00:00,0.725,0.725,0.705,0.7175,0.4669276428222656,73129,0.0,0.0
|
||||
2022-11-29 00:00:00+00:00,0.7219999694824218,0.73,0.71,0.72,0.4685545349121094,148947,0.0,0.0
|
||||
2022-11-30 00:00:00+00:00,0.73,0.73,0.71125,0.73,0.47506229400634764,18638,0.0,0.0
|
||||
2022-12-01 00:00:00+00:00,0.73,0.73,0.720009994506836,0.725,0.4718083572387695,8014,0.0,0.0
|
||||
2022-12-02 00:00:00+00:00,0.725,0.78,0.7155799865722656,0.775,0.5043469619750977,176563,0.0,0.0
|
||||
2022-12-05 00:00:00+00:00,0.79,0.835,0.7888300323486328,0.8175,0.532004623413086,140759,0.0,0.0
|
||||
2022-12-06 00:00:00+00:00,0.8150000000000001,0.875,0.8150000000000001,0.86,0.5596624374389648,170380,0.0,0.0
|
||||
2022-12-07 00:00:00+00:00,0.87,0.875,0.845,0.8575,0.5580355453491211,100531,0.0,0.0
|
||||
2022-12-08 00:00:00+00:00,0.8504000091552735,0.87,0.845,0.8525,0.554781608581543,51351,0.0,0.0
|
||||
2022-12-09 00:00:00+00:00,0.8452500152587891,0.8619599914550782,0.8452500152587891,0.8575,0.5580355453491211,141739,0.0,0.0
|
||||
2022-12-12 00:00:00+00:00,0.85,0.8568000030517579,0.835,0.8425,0.54827392578125,57249,0.0,0.0
|
||||
2022-12-13 00:00:00+00:00,0.835,0.8525,0.8289600372314453,0.8325,0.5417661666870117,109625,0.0,0.0
|
||||
2022-12-14 00:00:00+00:00,0.8300000000000001,0.8300000000000001,0.8300000000000001,0.85,0.5531546783447265,9186,0.0,0.0
|
||||
2022-12-15 00:00:00+00:00,0.8250000000000001,0.8298999786376954,0.805,0.8125,0.5288363647460937,85801,0.0001375,0.0
|
||||
2022-12-16 00:00:00+00:00,0.8,0.8150000000000001,0.8,0.8125,0.5288363647460937,47277,0.0,0.0
|
||||
2022-12-19 00:00:00+00:00,0.8150000000000001,0.8250000000000001,0.8,0.8,0.5207004547119141,21228,0.0,0.0
|
||||
2022-12-20 00:00:00+00:00,0.8,0.81,0.8,0.8,0.5207004547119141,24951,0.0,0.0
|
||||
2022-12-21 00:00:00+00:00,0.7970999908447266,0.7971099853515625,0.7951000213623047,0.8,0.5207004547119141,196396,0.0,0.0
|
||||
2022-12-22 00:00:00+00:00,0.795,0.805,0.79,0.7975,0.5190732192993164,17298,0.0,0.0
|
||||
2022-12-23 00:00:00+00:00,0.7900199890136719,0.7962300109863282,0.7900199890136719,0.7975,0.5190732192993164,6822,0.0,0.0
|
||||
2022-12-28 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7962100219726562,0.7975,0.5190732192993164,11229,0.0,0.0
|
||||
2022-12-29 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7900199890136719,0.7975,0.5190732192993164,1834,0.0,0.0
|
||||
2022-12-30 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.7900199890136719,0.7975,0.5190732192993164,3630,0.0,0.0
|
||||
2023-01-03 00:00:00+00:00,0.7962300109863282,0.7962300109863282,0.78,0.7975,0.5190732192993164,64023,0.0,0.0
|
||||
2023-01-04 00:00:00+00:00,0.795,0.7961299896240235,0.7920500183105469,0.7975,0.5190732192993164,9487,0.0,0.0
|
||||
2023-01-05 00:00:00+00:00,0.79,0.7931999969482422,0.785,0.795,0.5174460220336914,102314,0.0,0.0
|
||||
2023-01-06 00:00:00+00:00,0.8,0.805,0.78,0.785,0.5109373092651367,72977,0.0,0.0
|
||||
2023-01-09 00:00:00+00:00,0.8,0.8,0.795,0.7875,0.5125644302368164,11,0.0,0.0
|
||||
2023-01-10 00:00:00+00:00,0.775,0.795,0.76,0.7625000000000001,0.49629261016845705,239972,0.0,0.0
|
||||
2023-01-11 00:00:00+00:00,0.76,0.765,0.75,0.755,0.491411018371582,89597,0.0,0.0
|
||||
2023-01-12 00:00:00+00:00,0.75,0.765,0.74,0.75,0.48815662384033204,82880,0.0,0.0
|
||||
2023-01-13 00:00:00+00:00,0.74,0.76,0.74,0.7475,0.4865295028686524,42188,0.0,0.0
|
||||
2023-01-16 00:00:00+00:00,0.7446700286865234,0.76,0.7402799987792968,0.75,0.48815662384033204,122521,0.0,0.0
|
||||
2023-01-17 00:00:00+00:00,0.745,0.7487200164794922,0.745,0.75,0.48815662384033204,3710,0.0,0.0
|
||||
2023-01-18 00:00:00+00:00,0.74,0.755,0.7355300140380859,0.745,0.48490219116210936,37432,0.0,0.0
|
||||
2023-01-19 00:00:00+00:00,0.75,0.755,0.7352799987792968,0.745,0.48490219116210936,34149,0.0,0.0
|
||||
2023-01-20 00:00:00+00:00,0.735,0.75,0.715,0.7325,0.47676624298095704,209970,0.0,0.0
|
||||
2023-01-23 00:00:00+00:00,0.735,0.74,0.7345999908447266,0.7325,0.47676624298095704,30025,0.0,0.0
|
||||
2023-01-24 00:00:00+00:00,0.725,0.735,0.72,0.7275,0.473511962890625,85262,0.0,0.0
|
||||
2023-01-25 00:00:00+00:00,0.7325,0.745,0.72,0.7275,0.473511962890625,33151,0.0,0.0
|
||||
2023-01-26 00:00:00+00:00,0.73,0.73,0.71,0.72,0.46863037109375,157351,0.0,0.0
|
||||
2023-01-27 00:00:00+00:00,0.73,0.73,0.7104000091552735,0.72,0.46863037109375,12651,0.0,0.0
|
||||
2023-01-30 00:00:00+00:00,0.7055300140380859,0.73,0.705,0.7225,0.470257568359375,130663,0.0,0.0
|
||||
2023-01-31 00:00:00+00:00,0.72,0.73,0.72,0.7225,0.470257568359375,20290,0.0,0.0
|
||||
2023-02-01 00:00:00+00:00,0.72,0.74,0.71,0.7175,0.46700313568115237,54914,0.0,0.0
|
||||
2023-02-02 00:00:00+00:00,0.725,0.73,0.71,0.71,0.46212158203125003,227926,0.0,0.0
|
||||
2023-02-03 00:00:00+00:00,0.705,0.715,0.7049800109863281,0.7075,0.4604944610595703,84800,0.0,0.0
|
||||
2023-02-06 00:00:00+00:00,0.7000000000000001,0.715,0.7000000000000001,0.7075,0.4604944610595703,107927,0.0,0.0
|
||||
2023-02-07 00:00:00+00:00,0.72,0.72,0.699800033569336,0.7075,0.4604944610595703,60260,0.0,0.0
|
||||
2023-02-08 00:00:00+00:00,0.705,0.705,0.6950000000000001,0.7075,0.4604944610595703,119539,0.0,0.0
|
||||
2023-02-09 00:00:00+00:00,0.6950000000000001,0.715,0.685,0.685,0.445849723815918,82440,0.0,0.0
|
||||
2023-02-10 00:00:00+00:00,0.7000000000000001,0.7000000000000001,0.6859999847412109,0.6950000000000001,0.452358512878418,143090,0.0,0.0
|
||||
2023-02-13 00:00:00+00:00,0.705,0.705,0.6860199737548828,0.6950000000000001,0.452358512878418,22598,0.0,0.0
|
||||
2023-02-14 00:00:00+00:00,0.705,0.705,0.6765000152587891,0.6950000000000001,0.452358512878418,171992,0.0,0.0
|
||||
2023-02-15 00:00:00+00:00,0.6862799835205078,0.715,0.685,0.705,0.4588672256469727,181170,0.0,0.0
|
||||
2023-02-16 00:00:00+00:00,0.715,0.715,0.685,0.705,0.4588672256469727,64438,0.0,0.0
|
||||
2023-02-17 00:00:00+00:00,0.6915299987792969,0.7000000000000001,0.691510009765625,0.705,0.4588672256469727,67000,0.0,0.0
|
||||
2023-02-20 00:00:00+00:00,0.6865499877929687,0.7000000000000001,0.6865499877929687,0.6975,0.4539856719970703,16104,0.0,0.0
|
||||
2023-02-21 00:00:00+00:00,0.6869000244140625,0.7060800170898438,0.685,0.6975,0.4539856719970703,92018,0.0,0.0
|
||||
2023-02-22 00:00:00+00:00,0.685,0.685,0.685,0.6975,0.4539856719970703,35000,0.0,0.0
|
||||
2023-02-23 00:00:00+00:00,0.685,0.7072499847412109,0.685,0.6975,0.4539856719970703,20013,0.0,0.0
|
||||
2023-02-24 00:00:00+00:00,0.705,0.715,0.675,0.7025,0.45724002838134764,27753,0.0,0.0
|
||||
2023-02-27 00:00:00+00:00,0.715,0.715,0.685,0.7025,0.45724002838134764,44496,0.0,0.0
|
||||
2023-02-28 00:00:00+00:00,0.7080000305175781,0.7080000305175781,0.6900000000000001,0.7025,0.45724002838134764,113948,0.0,0.0
|
||||
2023-03-01 00:00:00+00:00,0.6900000000000001,0.704749984741211,0.6900000000000001,0.7025,0.45724002838134764,145725,0.0,0.0
|
||||
2023-03-02 00:00:00+00:00,0.690530014038086,0.71,0.68,0.7000000000000001,0.45561286926269534,61772,0.0,0.0
|
||||
2023-03-03 00:00:00+00:00,0.6970999908447266,0.705,0.6855400085449219,0.7000000000000001,0.45561286926269534,121964,0.0,0.0
|
||||
2023-03-06 00:00:00+00:00,0.685,0.703489990234375,0.6807199859619141,0.6975,0.4539856719970703,23475,0.0,0.0
|
||||
2023-03-07 00:00:00+00:00,0.68,0.705,0.68,0.6950000000000001,0.452358512878418,71283,0.0,0.0
|
||||
2023-03-08 00:00:00+00:00,0.71,0.71,0.68,0.6950000000000001,0.452358512878418,1956,0.0,0.0
|
||||
2023-03-09 00:00:00+00:00,0.71,0.71,0.6818599700927734,0.6950000000000001,0.452358512878418,57587,0.0,0.0
|
||||
2023-03-10 00:00:00+00:00,0.68,0.70822998046875,0.68,0.6950000000000001,0.452358512878418,122500,0.0,0.0
|
||||
2023-03-13 00:00:00+00:00,0.71,0.74,0.6900000000000001,0.715,0.46537601470947265,148592,0.0,0.0
|
||||
2023-03-14 00:00:00+00:00,0.7264099884033203,0.74,0.7030000305175781,0.725,0.47188472747802734,45159,0.0,0.0
|
||||
2023-03-15 00:00:00+00:00,0.7133000183105469,0.7322000122070312,0.7133000183105469,0.725,0.47188472747802734,16865,0.0,0.0
|
||||
2023-03-16 00:00:00+00:00,0.7000000000000001,0.73,0.6900000000000001,0.715,0.4654642486572266,132537,0.0001375,0.0
|
||||
2023-03-17 00:00:00+00:00,0.7000000000000001,0.7180000305175781,0.6975800323486329,0.715,0.4654642486572266,61300,0.0,0.0
|
||||
2023-03-20 00:00:00+00:00,0.7005999755859376,0.73,0.7005999755859376,0.7175,0.4670917510986328,15457,0.0,0.0
|
||||
2023-03-21 00:00:00+00:00,0.725,0.725,0.725,0.71,0.4622092437744141,2945,0.0,0.0
|
||||
2023-03-22 00:00:00+00:00,0.714800033569336,0.714800033569336,0.6997799682617187,0.6900000000000001,0.44918933868408206,16317,0.0,0.0
|
||||
2023-03-23 00:00:00+00:00,0.6927999877929688,0.7000000000000001,0.675,0.6900000000000001,0.44918933868408206,134862,0.0,0.0
|
||||
2023-03-24 00:00:00+00:00,0.6800199890136719,0.6950000000000001,0.68,0.685,0.44593433380126957,29681,0.0,0.0
|
||||
2023-03-27 00:00:00+01:00,0.6750199890136719,0.6750199890136719,0.6750199890136719,0.685,0.44593433380126957,2000,0.0,0.0
|
||||
2023-03-28 00:00:00+01:00,0.675,0.685,0.6402100372314453,0.65,0.4231493377685547,50588,0.0,0.0
|
||||
2023-03-29 00:00:00+01:00,0.64,0.66,0.6202999877929688,0.635,0.41338436126708983,103482,0.0,0.0
|
||||
2023-03-30 00:00:00+01:00,0.62,0.65,0.6150199890136719,0.625,0.40687438964843753,458003,0.0,0.0
|
||||
2023-03-31 00:00:00+01:00,0.64,0.64,0.61,0.625,0.40687438964843753,151699,0.0,0.0
|
||||
2023-04-03 00:00:00+01:00,0.615,0.64,0.61,0.625,0.40687438964843753,100798,0.0,0.0
|
||||
2023-04-04 00:00:00+01:00,0.615999984741211,0.615999984741211,0.6078499984741211,0.625,0.40687438964843753,230487,0.0,0.0
|
||||
2023-04-05 00:00:00+01:00,0.62,0.635,0.5899399948120118,0.605,0.3938544082641602,81189,0.0,0.0
|
||||
2023-04-06 00:00:00+01:00,0.6129999923706054,0.6129999923706054,0.605,0.6175,0.4019918823242188,452003,0.0,0.0
|
||||
2023-04-11 00:00:00+01:00,0.61,0.6123400115966797,0.605,0.6175,0.4019918823242188,242992,0.0,0.0
|
||||
2023-04-12 00:00:00+01:00,0.61,0.63,0.6,0.615,0.40036434173583985,175252,0.0,0.0
|
||||
2023-04-13 00:00:00+01:00,0.6081999969482422,0.63,0.6000199890136719,0.615,0.40036434173583985,337012,0.0,0.0
|
||||
2023-04-14 00:00:00+01:00,0.61,0.63,0.6,0.615,0.40036434173583985,413264,0.0,0.0
|
||||
2023-04-17 00:00:00+01:00,0.605,0.63,0.59,0.615,0.40036434173583985,909605,0.0,0.0
|
||||
2023-04-18 00:00:00+01:00,0.605,0.63,0.6,0.615,0.40036434173583985,590782,0.0,0.0
|
||||
2023-04-19 00:00:00+01:00,0.61,0.61,0.6,0.615,0.40036434173583985,76092,0.0,0.0
|
||||
2023-04-20 00:00:00+01:00,0.63,0.63,0.6,0.615,0.40036434173583985,37563,0.0,0.0
|
||||
2023-04-21 00:00:00+01:00,0.61,0.63,0.6,0.615,0.40036434173583985,88138,0.0,0.0
|
||||
2023-04-24 00:00:00+01:00,0.6006000137329102,0.6043999862670899,0.595629997253418,0.615,0.40036434173583985,147667,0.0,0.0
|
||||
2023-04-25 00:00:00+01:00,0.6,0.6029999923706055,0.6,0.615,0.40036434173583985,30355,0.0,0.0
|
||||
2023-04-26 00:00:00+01:00,0.6047999954223633,0.610999984741211,0.587599983215332,0.615,0.40036434173583985,2967032,0.0,0.0
|
||||
2023-04-27 00:00:00+01:00,0.6047999954223633,0.6047999954223633,0.6,0.615,0.40036434173583985,65526,0.0,0.0
|
||||
2023-04-28 00:00:00+01:00,0.615,0.615,0.6,0.6075,0.39548187255859374,352692,0.0,0.0
|
||||
2023-05-02 00:00:00+01:00,0.6,0.615,0.59,0.605,0.3938544082641602,155411,0.0,0.0
|
||||
2023-05-03 00:00:00+01:00,0.5975,0.615,0.59125,0.605,0.3938544082641602,36328,0.0,0.0
|
||||
2023-05-04 00:00:00+01:00,0.5975,0.5975,0.5928799819946289,0.6025,0.39222690582275394,72602,0.0,0.0
|
||||
2023-05-05 00:00:00+01:00,0.615,0.615,0.6,0.61,0.3971094131469727,32907,0.0,0.0
|
||||
2023-05-09 00:00:00+01:00,0.6040000152587891,0.615999984741211,0.5920000076293945,0.61,0.3971094131469727,127134,0.0,0.0
|
||||
2023-05-10 00:00:00+01:00,0.6175,0.63,0.605,0.62,0.40361938476562503,91162,0.0,0.0
|
||||
2023-05-11 00:00:00+01:00,0.64,0.64,0.6129999923706054,0.625,0.40687438964843753,150975,0.0,0.0
|
||||
2023-05-12 00:00:00+01:00,0.64,0.64,0.615999984741211,0.6275000000000001,0.4085018920898438,137235,0.0,0.0
|
||||
2023-05-15 00:00:00+01:00,0.6290000152587891,0.6290000152587891,0.6157799911499023,0.6275000000000001,0.4085018920898438,82115,0.0,0.0
|
||||
2023-05-16 00:00:00+01:00,0.62,0.64,0.62,0.63,0.4101293182373047,303389,0.0,0.0
|
||||
2023-05-17 00:00:00+01:00,0.632150001525879,0.632150001525879,0.625,0.6325000000000001,0.4117568588256836,28655,0.0,0.0
|
||||
2023-05-18 00:00:00+01:00,0.65,0.65,0.6225,0.635,0.41338436126708983,57177,0.0,0.0
|
||||
2023-05-19 00:00:00+01:00,0.63,0.665,0.625,0.645,0.41989429473876955,179958,0.0,0.0
|
||||
2023-05-22 00:00:00+01:00,0.6430000305175781,0.665,0.625,0.6475,0.4215218734741211,158714,0.0,0.0
|
||||
2023-05-23 00:00:00+01:00,0.6381700134277344,0.6443499755859375,0.6353200149536133,0.6475,0.4215218734741211,54054,0.0,0.0
|
||||
2023-05-24 00:00:00+01:00,0.6354999923706055,0.6425,0.6303499984741211,0.65,0.4231493377685547,235544,0.0,0.0
|
||||
2023-05-25 00:00:00+01:00,0.6419999694824219,0.655,0.6348899841308594,0.645,0.41989429473876955,134823,0.0,0.0
|
||||
2023-05-26 00:00:00+01:00,0.6456700134277343,0.665,0.64,0.65,0.4231493377685547,86748,0.0,0.0
|
||||
2023-05-30 00:00:00+01:00,0.6401499938964844,0.6436599731445313,0.6397000122070312,0.65,0.4231493377685547,50285,0.0,0.0
|
||||
2023-05-31 00:00:00+01:00,0.64,0.665,0.64,0.6525,0.4247768020629883,26753,0.0,0.0
|
||||
2023-06-01 00:00:00+01:00,0.65,0.665,0.6370800018310547,0.6525,0.4247768020629883,31151,0.0,0.0
|
||||
2023-06-02 00:00:00+01:00,0.6525,0.655,0.6524800109863281,0.655,0.4264043426513672,40996,0.0,0.0
|
||||
2023-06-05 00:00:00+01:00,0.6512799835205079,0.66,0.64125,0.655,0.4264043426513672,242498,0.0,0.0
|
||||
2023-06-06 00:00:00+01:00,0.6506500244140625,0.67,0.6506500244140625,0.6575,0.4280318069458008,105788,0.0,0.0
|
||||
2023-06-07 00:00:00+01:00,0.6541000366210937,0.66,0.6526000213623047,0.6575,0.4280318069458008,54325,0.0,0.0
|
||||
2023-06-08 00:00:00+01:00,0.66,0.67,0.6531999969482422,0.655,0.4264043426513672,43990,0.0,0.0
|
||||
2023-06-09 00:00:00+01:00,0.64,0.68,0.64,0.6625,0.431286849975586,145162,0.0,0.0
|
||||
2023-06-12 00:00:00+01:00,0.6604000091552734,0.685,0.65,0.6675,0.4345418167114258,116828,0.0,0.0
|
||||
2023-06-13 00:00:00+01:00,0.6780000305175782,0.685,0.6630000305175782,0.665,0.43291431427001953,59506,0.0,0.0
|
||||
2023-06-14 00:00:00+01:00,0.6581999969482422,0.675,0.6515499877929688,0.6575,0.4280318069458008,30072,0.0,0.0
|
||||
2023-06-15 00:00:00+01:00,0.67,0.67,0.645479965209961,0.655,0.4264043426513672,63611,0.0,0.0
|
||||
2023-06-16 00:00:00+01:00,0.6669999694824219,0.675,0.6669999694824219,0.66,0.4296592712402344,5074,0.0,0.0
|
||||
2023-06-19 00:00:00+01:00,0.665,0.6900000000000001,0.665,0.6775,0.44105186462402346,161710,0.0,0.0
|
||||
2023-06-20 00:00:00+01:00,0.67,0.68,0.66,0.675,0.4394243240356445,216682,0.0,0.0
|
||||
2023-06-21 00:00:00+01:00,0.675,0.6900000000000001,0.66,0.6825,0.44430683135986326,150869,0.0,0.0
|
||||
2023-06-22 00:00:00+01:00,0.67,0.6900000000000001,0.64,0.68,0.442679328918457,201540,0.0,0.0
|
||||
2023-06-23 00:00:00+01:00,0.675,0.6900000000000001,0.64,0.68,0.442679328918457,133382,0.0,0.0
|
||||
2023-06-26 00:00:00+01:00,0.66,0.6900000000000001,0.66,0.675,0.4394243240356445,103761,0.0,0.0
|
||||
2023-06-27 00:00:00+01:00,0.66,0.6900000000000001,0.66,0.675,0.4394243240356445,30186,0.0,0.0
|
||||
2023-06-28 00:00:00+01:00,0.67,0.6900000000000001,0.6637500000000001,0.685,0.44593433380126957,700319,0.0,0.0
|
||||
2023-06-29 00:00:00+01:00,0.665,0.675,0.645,0.655,0.4264899444580078,18394,0.0001375,0.0
|
||||
2023-06-30 00:00:00+01:00,0.65,0.68,0.635,0.665,0.43300121307373046,148965,0.0,0.0
|
||||
2023-07-03 00:00:00+01:00,0.66,0.67,0.65,0.665,0.43300121307373046,135586,0.0,0.0
|
||||
2023-07-04 00:00:00+01:00,0.65,0.6682700347900391,0.65,0.6575,0.4281177520751953,57088,0.0,0.0
|
||||
2023-07-05 00:00:00+01:00,0.6583999633789063,0.67,0.65,0.655,0.4264899444580078,306985,0.0,0.0
|
||||
2023-07-06 00:00:00+01:00,0.65,0.665,0.65,0.655,0.4264899444580078,66894,0.0,0.0
|
||||
2023-07-07 00:00:00+01:00,0.66,0.68,0.66,0.6725,0.43788475036621094,95896,0.0,0.0
|
||||
2023-07-10 00:00:00+01:00,0.67,0.68,0.6480000305175782,0.6575,0.4281177520751953,219017,0.0,0.0
|
||||
2023-07-11 00:00:00+01:00,0.65,0.665,0.65,0.6575,0.4281177520751953,57209,0.0,0.0
|
||||
2023-07-12 00:00:00+01:00,0.65,0.67,0.65,0.66,0.42974559783935545,42248,0.0,0.0
|
||||
2023-07-13 00:00:00+01:00,0.655,0.68,0.6533000183105468,0.6675,0.43462898254394533,10284,0.0,0.0
|
||||
2023-07-14 00:00:00+01:00,0.65,0.6698000335693359,0.65,0.665,0.43300121307373046,50535,0.0,0.0
|
||||
2023-07-17 00:00:00+01:00,0.65,0.68,0.65,0.665,0.43300121307373046,18315,0.0,0.0
|
||||
2023-07-18 00:00:00+01:00,0.655,0.68,0.6515000152587891,0.665,0.43300121307373046,318652,0.0,0.0
|
||||
2023-07-19 00:00:00+01:00,0.68,0.68625,0.6631400299072265,0.675,0.4395125198364258,66847,0.0,0.0
|
||||
2023-07-20 00:00:00+01:00,0.685,0.7000000000000001,0.68,0.68,0.44276817321777345,172890,0.0,0.0
|
||||
2023-07-21 00:00:00+01:00,0.685,0.705,0.685,0.6975,0.4541629791259766,24157,0.0,0.0
|
||||
2023-07-24 00:00:00+01:00,0.685,0.71,0.685,0.6975,0.4541629791259766,68054,0.0,0.0
|
||||
2023-07-25 00:00:00+01:00,0.68,0.7005000305175781,0.66,0.6900000000000001,0.4492794418334961,28074,0.0,0.0
|
||||
2023-07-26 00:00:00+01:00,0.68,0.71,0.675,0.6950000000000001,0.4525351333618164,67188,0.0,0.0
|
||||
2023-07-27 00:00:00+01:00,0.675,0.6881999969482422,0.675,0.6925,0.45090732574462894,9101,0.0,0.0
|
||||
2023-07-28 00:00:00+01:00,0.675,0.705,0.675,0.6925,0.45090732574462894,4390,0.0,0.0
|
||||
2023-07-31 00:00:00+01:00,0.68,0.71,0.68,0.6950000000000001,0.4525351333618164,32055,0.0,0.0
|
||||
2023-08-01 00:00:00+01:00,0.68,0.705,0.68,0.6900000000000001,0.4492794418334961,25949,0.0,0.0
|
||||
2023-08-02 00:00:00+01:00,0.68,0.71,0.675,0.68,0.44276817321777345,37895,0.0,0.0
|
||||
2023-08-03 00:00:00+01:00,0.675,0.71,0.67,0.67,0.43625694274902344,76873,0.0,0.0
|
||||
2023-08-04 00:00:00+01:00,0.675,0.71,0.67,0.67,0.43625694274902344,18699,0.0,0.0
|
||||
2023-08-07 00:00:00+01:00,0.67,0.71,0.66,0.6900000000000001,0.4492794418334961,72565,0.0,0.0
|
||||
2023-08-08 00:00:00+01:00,0.67,0.71,0.66,0.685,0.44602386474609373,13906,0.0,0.0
|
||||
2023-08-09 00:00:00+01:00,0.67,0.7000000000000001,0.64,0.67,0.43625694274902344,66280,0.0,0.0
|
||||
2023-08-10 00:00:00+01:00,0.65,0.6900000000000001,0.62,0.6525,0.42486209869384767,579289,0.0,0.0
|
||||
2023-08-11 00:00:00+01:00,0.64,0.665,0.64,0.6525,0.42486209869384767,38863,0.0,0.0
|
||||
2023-08-14 00:00:00+01:00,0.64,0.66,0.64,0.65,0.42323429107666016,46571,0.0,0.0
|
||||
2023-08-15 00:00:00+01:00,0.635,0.66,0.625,0.6325000000000001,0.41183956146240236,37767,0.0,0.0
|
||||
2023-08-16 00:00:00+01:00,0.625,0.64,0.605,0.6275000000000001,0.408583869934082,20371,0.0,0.0
|
||||
2023-08-17 00:00:00+01:00,0.61,0.61,0.5650000000000001,0.5875,0.38253868103027344,378746,0.0,0.0
|
||||
2023-08-18 00:00:00+01:00,0.59,0.59375,0.5757799911499023,0.5925,0.3857943344116211,124659,0.0,0.0
|
||||
2023-08-21 00:00:00+01:00,0.5864300155639649,0.5931700134277343,0.585,0.5925,0.3857943344116211,51995,0.0,0.0
|
||||
2023-08-22 00:00:00+01:00,0.5831399917602539,0.6,0.58,0.59,0.3841665267944336,42011,0.0,0.0
|
||||
2023-08-23 00:00:00+01:00,0.6,0.6,0.590880012512207,0.59,0.3841665267944336,286698,0.0,0.0
|
||||
2023-08-24 00:00:00+01:00,0.6,0.6,0.5739899826049805,0.5875,0.38253868103027344,33641,0.0,0.0
|
||||
2023-08-25 00:00:00+01:00,0.6,0.6046099853515625,0.574129981994629,0.585,0.38091087341308594,32575,0.0,0.0
|
||||
2023-08-29 00:00:00+01:00,0.6,0.61,0.5944300079345703,0.5875,0.38253868103027344,61196,0.0,0.0
|
||||
2023-08-30 00:00:00+01:00,0.6,0.61,0.5750000000000001,0.59,0.3841665267944336,93191,0.0,0.0
|
||||
2023-08-31 00:00:00+01:00,0.605,0.615,0.58,0.5975,0.3890500259399414,275257,0.0,0.0
|
||||
2023-09-01 00:00:00+01:00,0.615,0.64,0.6,0.62,0.40370037078857424,104628,0.0,0.0
|
||||
2023-09-04 00:00:00+01:00,0.635,0.675,0.635,0.655,0.4264899444580078,107175,0.0,0.0
|
||||
2023-09-05 00:00:00+01:00,0.615,0.68,0.615,0.615,0.4004447555541992,73702,0.0,0.0
|
||||
2023-09-06 00:00:00+01:00,0.6436000061035156,0.65,0.61,0.63,0.4102117156982422,367478,0.0,0.0
|
||||
2023-09-07 00:00:00+01:00,0.615,0.65,0.61,0.61,0.3971891403198242,43729,0.0,0.0
|
||||
2023-09-08 00:00:00+01:00,0.645,0.65,0.61,0.63,0.4102117156982422,100766,0.0,0.0
|
||||
2023-09-11 00:00:00+01:00,0.63,0.65,0.61,0.625,0.4069560623168945,52085,0.0,0.0
|
||||
2023-09-12 00:00:00+01:00,0.6352000045776367,0.65,0.61,0.63,0.4102117156982422,87094,0.0,0.0
|
||||
2023-09-13 00:00:00+01:00,0.615,0.645,0.615,0.62,0.40370037078857424,26346,0.0,0.0
|
||||
2023-09-14 00:00:00+01:00,0.62,0.65,0.600999984741211,0.6225,0.4054181289672852,48854,0.0001375,0.0
|
||||
2023-09-15 00:00:00+01:00,0.64,0.66,0.62,0.64,0.4168154525756836,75282,0.0,0.0
|
||||
2023-09-18 00:00:00+01:00,0.6204000091552735,0.6205599975585938,0.6204000091552735,0.64,0.4168154525756836,18450,0.0,0.0
|
||||
2023-09-19 00:00:00+01:00,0.62,0.66,0.62,0.64,0.4168154525756836,40906,0.0,0.0
|
||||
2023-09-20 00:00:00+01:00,0.6358700180053711,0.655,0.625,0.6425,0.4184436416625977,96430,0.0,0.0
|
||||
2023-09-21 00:00:00+01:00,0.63,0.665,0.625,0.645,0.4200718307495117,11241,0.0,0.0
|
||||
2023-09-22 00:00:00+01:00,0.625,0.665,0.61,0.64,0.4168154525756836,67013,0.0,0.0
|
||||
2023-09-25 00:00:00+01:00,0.63,0.66,0.62,0.63,0.41030269622802734,24937,0.0,0.0
|
||||
2023-09-26 00:00:00+01:00,0.65,0.685,0.63,0.65,0.42332820892333983,44118,0.0,0.0
|
||||
2023-09-27 00:00:00+01:00,0.665,0.67,0.63,0.63,0.41030269622802734,27661,0.0,0.0
|
||||
2023-09-28 00:00:00+01:00,0.63,0.655,0.6270000076293946,0.63,0.41030269622802734,155574,0.0,0.0
|
||||
2023-09-29 00:00:00+01:00,0.63,0.67,0.605,0.615,0.4005335998535156,131937,0.0,0.0
|
||||
2023-10-02 00:00:00+01:00,0.6243299865722657,0.630999984741211,0.6243299865722657,0.6225,0.4054181289672852,3878,0.0,0.0
|
||||
2023-10-03 00:00:00+01:00,0.615,0.630999984741211,0.59,0.6125,0.3989054107666016,22783,0.0,0.0
|
||||
2023-10-04 00:00:00+01:00,0.595,0.62,0.58,0.58,0.37773899078369144,149484,0.0,0.0
|
||||
2023-10-05 00:00:00+01:00,0.61,0.6,0.58,0.58,0.37773899078369144,40234,0.0,0.0
|
||||
2023-10-06 00:00:00+01:00,0.5920000076293945,0.62,0.58,0.6,0.39076446533203124,64721,0.0,0.0
|
||||
2023-10-09 00:00:00+01:00,0.58,0.6,0.5630799865722657,0.5825,0.3793672180175781,38821,0.0,0.0
|
||||
2023-10-10 00:00:00+01:00,0.5650000000000001,0.605,0.56,0.5750000000000001,0.3744826889038086,787604,0.0,0.0
|
||||
2023-10-11 00:00:00+01:00,0.6,0.6,0.56,0.5775,0.37611080169677735,396202,0.0,0.0
|
||||
2023-10-12 00:00:00+01:00,0.5700000000000001,0.6,0.56,0.5700000000000001,0.3712261962890625,58902,0.0,0.0
|
||||
2023-10-13 00:00:00+01:00,0.56,0.6,0.56,0.58,0.37773899078369144,62760,0.0,0.0
|
||||
2023-10-16 00:00:00+01:00,0.56,0.5872000122070312,0.51,0.535,0.3484316253662109,804629,0.0,0.0
|
||||
2023-10-17 00:00:00+01:00,0.55,0.58,0.52,0.555,0.36145713806152346,192854,0.0,0.0
|
||||
2023-10-18 00:00:00+01:00,0.5750000000000001,0.595,0.535,0.5700000000000001,0.3712261962890625,133577,0.0,0.0
|
||||
2023-10-19 00:00:00+01:00,0.545,0.595,0.535,0.545,0.35494441986083985,59492,0.0,0.0
|
||||
2023-10-20 00:00:00+01:00,0.535,0.5445000076293945,0.5325,0.5625,0.3663417053222656,138000,0.0,0.0
|
||||
2023-10-23 00:00:00+01:00,0.539000015258789,0.5750000000000001,0.525,0.55,0.358200798034668,9624,0.0,0.0
|
||||
2023-10-24 00:00:00+01:00,0.5381999969482422,0.5381999969482422,0.5381999969482422,0.555,0.36145713806152346,16791,0.0,0.0
|
||||
2023-10-25 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.525,0.555,0.36145713806152346,34498,0.0,0.0
|
||||
2023-10-26 00:00:00+01:00,0.535,0.535,0.53,0.5525,0.359828987121582,31165,0.0,0.0
|
||||
2023-10-27 00:00:00+01:00,0.5331499862670899,0.5331499862670899,0.5331499862670899,0.5525,0.359828987121582,36990,0.0,0.0
|
||||
2023-10-30 00:00:00+00:00,0.555,0.5750000000000001,0.5236999893188476,0.5575,0.3630853271484375,1242541,0.0,0.0
|
||||
2023-10-31 00:00:00+00:00,0.54,0.595,0.525,0.55,0.358200798034668,283853,0.0,0.0
|
||||
2023-11-01 00:00:00+00:00,0.545,0.5650000000000001,0.52,0.53,0.3451752853393555,566418,0.0,0.0
|
||||
2023-11-02 00:00:00+00:00,0.54,0.5436000061035157,0.53,0.535,0.3484316253662109,108171,0.0,0.0
|
||||
2023-11-03 00:00:00+00:00,0.55,0.55,0.51,0.53,0.3451752853393555,331841,0.0,0.0
|
||||
2023-11-06 00:00:00+00:00,0.53,0.585,0.51,0.53,0.3451752853393555,390173,0.0,0.0
|
||||
2023-11-07 00:00:00+00:00,0.53,0.56,0.51,0.55,0.358200798034668,214420,0.0,0.0
|
||||
2023-11-08 00:00:00+00:00,0.5700000000000001,0.58,0.51,0.5375,0.35005985260009764,237162,0.0,0.0
|
||||
2023-11-09 00:00:00+00:00,0.54,0.58,0.51,0.54,0.35168804168701173,200385,0.0,0.0
|
||||
2023-11-10 00:00:00+00:00,0.5359999847412109,0.545,0.52,0.53,0.3451752853393555,121979,0.0,0.0
|
||||
2023-11-13 00:00:00+00:00,0.54,0.55,0.52,0.54,0.35168804168701173,389388,0.0,0.0
|
||||
2023-11-14 00:00:00+00:00,0.56,0.56,0.52,0.5425,0.35331623077392577,609850,0.0,0.0
|
||||
2023-11-15 00:00:00+00:00,0.555,0.58,0.52,0.555,0.36145713806152346,490104,0.0,0.0
|
||||
2023-11-16 00:00:00+00:00,0.595,0.6,0.55,0.5700000000000001,0.3712261962890625,93794,0.0,0.0
|
||||
2023-11-17 00:00:00+00:00,0.5650000000000001,0.6,0.56,0.58,0.37773899078369144,140066,0.0,0.0
|
||||
2023-11-20 00:00:00+00:00,0.6,0.6,0.56,0.58,0.37773899078369144,320620,0.0,0.0
|
||||
2023-11-21 00:00:00+00:00,0.595,0.595,0.56,0.5750000000000001,0.3744826889038086,139340,0.0,0.0
|
||||
2023-11-22 00:00:00+00:00,0.5725,0.5858000183105468,0.5725,0.5725,0.37285442352294923,55986,0.0,0.0
|
||||
2023-11-23 00:00:00+00:00,0.5725699996948242,0.59,0.555,0.5725,0.37285442352294923,330335,0.0,0.0
|
||||
2023-11-24 00:00:00+00:00,0.59,0.59,0.555,0.5725,0.37285442352294923,154362,0.0,0.0
|
||||
2023-11-27 00:00:00+00:00,0.5734000015258789,0.5734000015258789,0.5729700088500976,0.5725,0.37285442352294923,48455,0.0,0.0
|
||||
2023-11-28 00:00:00+00:00,0.5628300094604493,0.5700000000000001,0.5550199890136719,0.5700000000000001,0.3712261962890625,84308,0.0,0.0
|
||||
2023-11-29 00:00:00+00:00,0.585,0.585,0.56,0.5725,0.37285442352294923,72614,0.0,0.0
|
||||
2023-11-30 00:00:00+00:00,0.5454999923706055,0.5750000000000001,0.5454800033569336,0.5650000000000001,0.3679698944091797,40294,0.0,0.0
|
||||
2023-12-01 00:00:00+00:00,0.5750000000000001,0.585,0.5548300170898438,0.5700000000000001,0.3712261962890625,109607,0.0,0.0
|
||||
2023-12-04 00:00:00+00:00,0.56,0.585,0.5397900009155273,0.5525,0.359828987121582,197717,0.0,0.0
|
||||
2023-12-05 00:00:00+00:00,0.54625,0.58,0.51,0.55,0.358200798034668,128028,0.0,0.0
|
||||
2023-12-06 00:00:00+00:00,0.58,0.58,0.53,0.5625,0.3663417053222656,82495,0.0,0.0
|
||||
2023-12-07 00:00:00+00:00,0.5525,0.58,0.5524399948120118,0.5750000000000001,0.3744826889038086,54474,0.0,0.0
|
||||
2023-12-08 00:00:00+00:00,0.5700000000000001,0.58,0.555,0.5675,0.36959808349609374,74689,0.0,0.0
|
||||
2023-12-11 00:00:00+00:00,0.58,0.58,0.55,0.5750000000000001,0.3744826889038086,101375,0.0,0.0
|
||||
2023-12-12 00:00:00+00:00,0.590999984741211,0.5945000076293946,0.5578499984741211,0.5750000000000001,0.3744826889038086,94888,0.0,0.0
|
||||
2023-12-13 00:00:00+00:00,0.66,0.75,0.63,0.64,0.4168154525756836,1502469,0.0,0.0
|
||||
2023-12-14 00:00:00+00:00,0.65,0.6923999786376953,0.63,0.66,0.42984092712402344,1203852,0.0,0.0
|
||||
2023-12-15 00:00:00+00:00,0.665,0.6900000000000001,0.635,0.6725,0.4379818725585938,707751,0.0,0.0
|
||||
2023-12-18 00:00:00+00:00,0.685,0.685,0.63,0.6525,0.4249563980102539,450736,0.0,0.0
|
||||
2023-12-19 00:00:00+00:00,0.67,0.685,0.65,0.675,0.4396100616455078,359770,0.0,0.0
|
||||
2023-12-20 00:00:00+00:00,0.685,0.685,0.67,0.6775,0.4412382507324219,211670,0.0,0.0
|
||||
2023-12-21 00:00:00+00:00,0.67,0.685,0.64,0.655,0.4266711807250977,415255,0.0001375,0.0
|
||||
2023-12-22 00:00:00+00:00,0.66,0.66,0.645,0.655,0.4266711807250977,122057,0.0,0.0
|
||||
2023-12-27 00:00:00+00:00,0.6597699737548828,0.6597699737548828,0.642509994506836,0.65,0.4234141159057617,180039,0.0,0.0
|
||||
2023-12-28 00:00:00+00:00,0.65,0.6597699737548828,0.642509994506836,0.6525,0.425042610168457,119959,0.0,0.0
|
||||
2023-12-29 00:00:00+00:00,0.66,0.7000000000000001,0.635,0.66,0.42992816925048827,153981,0.0,0.0
|
||||
2024-01-02 00:00:00+00:00,0.685,0.72,0.64,0.675,0.4396992874145508,361509,0.0,0.0
|
||||
2024-01-03 00:00:00+00:00,0.685,0.71,0.66,0.6825,0.44458484649658203,286050,0.0,0.0
|
||||
2024-01-04 00:00:00+00:00,0.6808999633789062,0.6900000000000001,0.65,0.6775,0.44132781982421876,63840,0.0,0.0
|
||||
2024-01-05 00:00:00+00:00,0.6777999877929688,0.6777999877929688,0.6709999847412109,0.675,0.4396992874145508,58090,0.0,0.0
|
||||
2024-01-08 00:00:00+00:00,0.665,0.6739399719238282,0.6533000183105468,0.6725,0.4380707550048828,120389,0.0,0.0
|
||||
2024-01-09 00:00:00+00:00,0.6675,0.6676000213623047,0.6676000213623047,0.675,0.4396992874145508,111438,0.0,0.0
|
||||
2024-01-10 00:00:00+00:00,0.6763999938964844,0.6900000000000001,0.655,0.68,0.4429562759399414,31967,0.0,0.0
|
||||
2024-01-11 00:00:00+00:00,0.67,0.7000000000000001,0.6625,0.68,0.4429562759399414,58226,0.0,0.0
|
||||
2024-01-12 00:00:00+00:00,0.6900000000000001,0.6900000000000001,0.66,0.675,0.4396992874145508,48019,0.0,0.0
|
||||
2024-01-15 00:00:00+00:00,0.669000015258789,0.669000015258789,0.6630000305175782,0.675,0.4396992874145508,49462,0.0,0.0
|
||||
2024-01-16 00:00:00+00:00,0.675,0.725,0.6644599914550782,0.6975,0.4543559265136719,235182,0.0,0.0
|
||||
2024-01-17 00:00:00+00:00,0.6711000061035156,0.71,0.665,0.6875,0.44784183502197267,4792,0.0,0.0
|
||||
2024-01-18 00:00:00+00:00,0.6819999694824219,0.6859999847412109,0.666989974975586,0.6775,0.44132781982421876,25351,0.0,0.0
|
||||
2024-01-19 00:00:00+00:00,0.665,0.66572998046875,0.665,0.6875,0.44784183502197267,24696,0.0,0.0
|
||||
2024-01-22 00:00:00+00:00,0.67,0.71,0.6604000091552734,0.6900000000000001,0.44947036743164065,23119,0.0,0.0
|
||||
2024-01-23 00:00:00+00:00,0.705,0.71,0.665,0.68,0.4429562759399414,22499,0.0,0.0
|
||||
2024-01-24 00:00:00+00:00,0.6880000305175782,0.71,0.675,0.6950000000000001,0.45272743225097656,28741,0.0,0.0
|
||||
2024-01-25 00:00:00+00:00,0.675,0.71,0.675,0.6725,0.4380707550048828,50665,0.0,0.0
|
||||
2024-01-26 00:00:00+00:00,0.665,0.6900000000000001,0.64,0.665,0.4331851959228516,4394,0.0,0.0
|
||||
2024-01-29 00:00:00+00:00,0.63,0.67,0.6131600189208984,0.6175,0.40224342346191405,287118,0.0,0.0
|
||||
2024-01-30 00:00:00+00:00,0.62,0.645,0.6123799896240234,0.63,0.4103860092163086,152632,0.0,0.0
|
||||
2024-01-31 00:00:00+00:00,0.63,0.63,0.615,0.6325000000000001,0.41201454162597656,70345,0.0,0.0
|
||||
2024-02-01 00:00:00+00:00,0.62,0.62,0.6146099853515625,0.6175,0.40224342346191405,57066,0.0,0.0
|
||||
2024-02-02 00:00:00+00:00,0.61,0.62,0.569630012512207,0.5975,0.38921527862548827,442360,0.0,0.0
|
||||
2024-02-05 00:00:00+00:00,0.5750000000000001,0.61,0.525,0.5700000000000001,0.3713016128540039,944448,0.0,0.0
|
||||
2024-02-06 00:00:00+00:00,0.58,0.595,0.55,0.5750000000000001,0.37455860137939456,68747,0.0,0.0
|
||||
2024-02-07 00:00:00+00:00,0.58,0.58,0.55,0.5700000000000001,0.3713016128540039,250230,0.0,0.0
|
||||
2024-02-08 00:00:00+00:00,0.55,0.58,0.53,0.5575,0.36315906524658204,139923,0.0,0.0
|
||||
2024-02-09 00:00:00+00:00,0.58,0.63,0.5572000122070313,0.6225,0.4055004501342774,701326,0.0,0.0
|
||||
2024-02-12 00:00:00+00:00,0.625,0.6736000061035157,0.6,0.66,0.42992816925048827,669752,0.0,0.0
|
||||
2024-02-13 00:00:00+00:00,0.655,0.6879399871826172,0.6425,0.6575,0.42829963684082034,401964,0.0,0.0
|
||||
2024-02-14 00:00:00+00:00,0.67,0.6940000152587891,0.6611499786376953,0.685,0.4462133407592774,253829,0.0,0.0
|
||||
2024-02-15 00:00:00+00:00,0.67,0.7000000000000001,0.66,0.68,0.4429562759399414,229074,0.0,0.0
|
||||
2024-02-16 00:00:00+00:00,0.68,0.7000000000000001,0.67,0.6775,0.44132781982421876,269207,0.0,0.0
|
||||
2024-02-19 00:00:00+00:00,0.68,0.71,0.67,0.685,0.4462133407592774,166587,0.0,0.0
|
||||
2024-02-20 00:00:00+00:00,0.66,0.6940000152587891,0.66,0.675,0.4396992874145508,191808,0.0,0.0
|
||||
2024-02-21 00:00:00+00:00,0.705,0.705,0.655,0.6825,0.44458484649658203,121902,0.0,0.0
|
||||
2024-02-22 00:00:00+00:00,0.705,0.705,0.655,0.6725,0.4380707550048828,104485,0.0,0.0
|
||||
2024-02-23 00:00:00+00:00,0.6840000152587891,0.6840000152587891,0.655,0.6725,0.4380707550048828,150470,0.0,0.0
|
||||
2024-02-26 00:00:00+00:00,0.6680000305175782,0.683499984741211,0.6680000305175782,0.68,0.4429562759399414,125830,0.0,0.0
|
||||
2024-02-27 00:00:00+00:00,0.6900000000000001,0.705,0.655,0.68,0.4429562759399414,149705,0.0,0.0
|
||||
2024-02-28 00:00:00+00:00,0.6819999694824219,0.6819999694824219,0.6630000305175782,0.6775,0.44132781982421876,55839,0.0,0.0
|
||||
2024-02-29 00:00:00+00:00,0.6817500305175781,0.6817500305175781,0.6594999694824218,0.6675,0.4348137283325195,34166,0.0,0.0
|
||||
2024-03-01 00:00:00+00:00,0.6628500366210938,0.6809999847412109,0.6619999694824219,0.68,0.4429562759399414,16543,0.0,0.0
|
||||
2024-03-04 00:00:00+00:00,0.6619999694824219,0.675,0.6575,0.68,0.4429562759399414,87754,0.0,0.0
|
||||
2024-03-05 00:00:00+00:00,0.6900000000000001,0.6950000000000001,0.635,0.66,0.42992816925048827,237774,0.0,0.0
|
||||
2024-03-06 00:00:00+00:00,0.645,0.65,0.635,0.6525,0.425042610168457,240696,0.0,0.0
|
||||
2024-03-07 00:00:00+00:00,0.640790023803711,0.65,0.635,0.6575,0.42829963684082034,110999,0.0,0.0
|
||||
2024-03-08 00:00:00+00:00,0.64,0.644000015258789,0.635,0.6575,0.42829963684082034,140527,0.0,0.0
|
||||
2024-03-11 00:00:00+00:00,0.64,0.68,0.61,0.645,0.42015708923339845,113860,0.0,0.0
|
||||
2024-03-12 00:00:00+00:00,0.64,0.67,0.62,0.64,0.4169000625610352,315717,0.0,0.0
|
||||
2024-03-13 00:00:00+00:00,0.61,0.654000015258789,0.61,0.645,0.42015708923339845,292627,0.0,0.0
|
||||
2024-03-14 00:00:00+00:00,0.68,0.68,0.625,0.655,0.4266711807250977,138921,0.0,0.0
|
||||
2024-03-15 00:00:00+00:00,0.67,0.68,0.610999984741211,0.645,0.42015708923339845,105925,0.0,0.0
|
||||
2024-03-18 00:00:00+00:00,0.6375000000000001,0.67,0.6173899841308594,0.635,0.4136430358886719,126148,0.0,0.0
|
||||
2024-03-19 00:00:00+00:00,0.6215000152587891,0.635,0.62,0.635,0.4136430358886719,28666,0.0,0.0
|
||||
2024-03-20 00:00:00+00:00,0.6346799850463868,0.6451999664306641,0.615,0.6275000000000001,0.40875747680664065,73556,0.0,0.0
|
||||
2024-03-21 00:00:00+00:00,0.63,0.65,0.6195000076293945,0.64,0.4169914245605469,88394,0.0001375,0.0
|
||||
2024-03-22 00:00:00+00:00,0.65,0.66,0.632249984741211,0.665,0.43328018188476564,91630,0.0,0.0
|
||||
2024-03-25 00:00:00+00:00,0.6544999694824218,0.6805000305175781,0.6530500030517579,0.6625,0.43165130615234376,137030,0.0,0.0
|
||||
2024-03-26 00:00:00+00:00,0.67,0.67,0.64,0.665,0.43328018188476564,21395,0.0,0.0
|
||||
2024-03-27 00:00:00+00:00,0.65,0.67,0.6459999847412109,0.665,0.43328018188476564,213526,0.0,0.0
|
||||
2024-03-28 00:00:00+00:00,0.685,0.735,0.64,0.685,0.4463111114501953,472654,0.0,0.0
|
||||
2024-04-02 00:00:00+01:00,0.6735900115966797,0.7080000305175781,0.67,0.6890000152587891,0.448917350769043,76092,0.0,0.0
|
||||
2024-04-03 00:00:00+01:00,0.67,0.7080000305175781,0.6659999847412109,0.68,0.44305339813232425,70721,0.0,0.0
|
||||
2024-04-04 00:00:00+01:00,0.68,0.71,0.67,0.675,0.43979568481445314,146156,0.0,0.0
|
||||
2024-04-05 00:00:00+01:00,0.68,0.71,0.67,0.6900000000000001,0.44956890106201175,19711,0.0,0.0
|
||||
2024-04-08 00:00:00+01:00,0.68,0.73,0.67,0.68,0.44305339813232425,57859,0.0,0.0
|
||||
2024-04-09 00:00:00+01:00,0.68,0.6862000274658203,0.65,0.6790000152587891,0.4424018096923828,310453,0.0,0.0
|
||||
2024-04-10 00:00:00+01:00,0.67,0.6919999694824219,0.664000015258789,0.6780000305175782,0.44175033569335936,119734,0.0,0.0
|
||||
2024-04-11 00:00:00+01:00,0.66,0.6900000000000001,0.6419999694824219,0.67,0.43653789520263675,153914,0.0,0.0
|
||||
2024-04-12 00:00:00+01:00,0.6638600158691407,0.665,0.6473500061035157,0.6709999847412109,0.43718944549560546,193849,0.0,0.0
|
||||
2024-04-15 00:00:00+01:00,0.6425,0.658499984741211,0.6425,0.6669999694824219,0.43458324432373047,41687,0.0,0.0
|
||||
2024-04-16 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6419999694824219,0.6669999694824219,0.43458324432373047,62860,0.0,0.0
|
||||
2024-04-17 00:00:00+01:00,0.6475,0.6919999694824219,0.6383700180053711,0.6669999694824219,0.43458324432373047,39294,0.0,0.0
|
||||
2024-04-18 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6475,0.6669999694824219,0.43458324432373047,4573,0.0,0.0
|
||||
2024-04-19 00:00:00+01:00,0.6569999694824219,0.6569999694824219,0.6565000152587891,0.6669999694824219,0.43458324432373047,9109,0.0,0.0
|
||||
2024-04-22 00:00:00+01:00,0.6569999694824219,0.7000000000000001,0.654000015258789,0.68,0.44305339813232425,157395,0.0,0.0
|
||||
2024-04-23 00:00:00+01:00,0.664000015258789,0.6959999847412109,0.6559999847412109,0.6759999847412109,0.44044715881347657,1338430,0.0,0.0
|
||||
2024-04-24 00:00:00+01:00,0.66,0.6776000213623047,0.6594000244140625,0.6759999847412109,0.44044715881347657,51299,0.0,0.0
|
||||
2024-04-25 00:00:00+01:00,0.6699900054931641,0.6699900054931641,0.6559999847412109,0.6759999847412109,0.44044715881347657,99131,0.0,0.0
|
||||
2024-04-26 00:00:00+01:00,0.6730000305175782,0.6730000305175782,0.6559999847412109,0.6759999847412109,0.44044715881347657,231770,0.0,0.0
|
||||
2024-04-29 00:00:00+01:00,0.6559999847412109,0.7000000000000001,0.6504000091552734,0.67,0.43653789520263675,84814,0.0,0.0
|
||||
2024-04-30 00:00:00+01:00,0.654000015258789,0.6900000000000001,0.625999984741211,0.6580000305175782,0.4287192916870117,94913,0.0,0.0
|
||||
2024-05-01 00:00:00+01:00,0.64,0.6780000305175782,0.6379999923706055,0.6580000305175782,0.4287192916870117,77992,0.0,0.0
|
||||
2024-05-02 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6400399780273438,0.6580000305175782,0.4287192916870117,22405,0.0,0.0
|
||||
2024-05-03 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6404199981689453,0.6580000305175782,0.4287192916870117,23828,0.0,0.0
|
||||
2024-05-07 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6379999923706055,0.6580000305175782,0.4287192916870117,210436,0.0,0.0
|
||||
2024-05-08 00:00:00+01:00,0.6599900054931641,0.6599900054931641,0.6379999923706055,0.6580000305175782,0.4287192916870117,112599,0.0,0.0
|
||||
2024-05-09 00:00:00+01:00,0.67,0.67,0.6379999923706055,0.6580000305175782,0.4287192916870117,131700,0.0,0.0
|
||||
2024-05-10 00:00:00+01:00,0.6476000213623047,0.6476000213623047,0.6379999923706055,0.6580000305175782,0.4287192916870117,67571,0.0,0.0
|
||||
2024-05-13 00:00:00+01:00,0.6476000213623047,0.6476000213623047,0.6381999969482423,0.6459999847412109,0.4209007263183594,20851,0.0,0.0
|
||||
2024-05-14 00:00:00+01:00,0.6379999923706055,0.654000015258789,0.6340000152587891,0.639000015258789,0.4163398742675781,167240,0.0,0.0
|
||||
2024-05-15 00:00:00+01:00,0.6379999923706055,0.661989974975586,0.6379999923706055,0.6559999847412109,0.4274161911010742,233062,0.0,0.0
|
||||
2024-05-16 00:00:00+01:00,0.635999984741211,0.6759999847412109,0.6320000076293946,0.65,0.4235069274902344,121751,0.0,0.0
|
||||
2024-05-17 00:00:00+01:00,0.64,0.6459999847412109,0.63,0.635,0.41373367309570314,112747,0.0,0.0
|
||||
2024-05-20 00:00:00+01:00,0.635999984741211,0.66,0.635999984741211,0.645,0.42024917602539064,25568,0.0,0.0
|
||||
2024-05-21 00:00:00+01:00,0.63,0.65,0.620999984741211,0.63,0.410475959777832,122696,0.0,0.0
|
||||
2024-05-22 00:00:00+01:00,0.6279999923706054,0.64,0.6224800109863281,0.625999984741211,0.4078697204589844,40987,0.0,0.0
|
||||
2024-05-23 00:00:00+01:00,0.6304999923706055,0.64,0.62,0.63,0.410475959777832,41312,0.0,0.0
|
||||
2024-05-24 00:00:00+01:00,0.62,0.64,0.6,0.6290000152587891,0.4098244094848633,312679,0.0,0.0
|
||||
2024-05-28 00:00:00+01:00,0.6279999923706054,0.635,0.6125199890136719,0.63,0.410475959777832,95095,0.0,0.0
|
||||
2024-05-29 00:00:00+01:00,0.635,0.64,0.6104999923706055,0.63,0.410475959777832,139838,0.0,0.0
|
||||
2024-05-30 00:00:00+01:00,0.61,0.6340000152587891,0.6,0.62,0.4039604568481445,347953,0.0,0.0
|
||||
2024-05-31 00:00:00+01:00,0.64,0.64,0.6,0.63,0.410475959777832,134542,0.0,0.0
|
||||
2024-06-03 00:00:00+01:00,0.61,0.674000015258789,0.6,0.605999984741211,0.39483879089355467,105655,0.0,0.0
|
||||
2024-06-04 00:00:00+01:00,0.6204000091552735,0.644000015258789,0.605999984741211,0.6240000152587891,0.40656665802001957,45162,0.0,0.0
|
||||
2024-06-05 00:00:00+01:00,0.6334199905395508,0.644000015258789,0.6036199951171876,0.6270000076293946,0.4085213088989258,50334,0.0,0.0
|
||||
2024-06-06 00:00:00+01:00,0.6040000152587891,0.6221599960327149,0.6,0.6220000076293946,0.4052635192871094,42332,0.0,0.0
|
||||
2024-06-07 00:00:00+01:00,0.605999984741211,0.66,0.6,0.610999984741211,0.3980965042114258,102787,0.0,0.0
|
||||
2024-06-10 00:00:00+01:00,0.6,0.62,0.6,0.62,0.4039604568481445,34345,0.0,0.0
|
||||
2024-06-11 00:00:00+01:00,0.6,0.66,0.6,0.62,0.4039604568481445,13686,0.0,0.0
|
||||
2024-06-12 00:00:00+01:00,0.61,0.6213999938964844,0.6,0.6,0.3909294891357422,36249,0.0,0.0
|
||||
2024-06-13 00:00:00+01:00,0.6,0.66,0.6,0.62,0.4039604568481445,43333,0.0,0.0
|
||||
2024-06-14 00:00:00+01:00,0.6136000061035156,0.6136000061035156,0.6047999954223633,0.62,0.4039604568481445,6751,0.0,0.0
|
||||
2024-06-17 00:00:00+01:00,0.6136000061035156,0.6136000061035156,0.6047999954223633,0.62,0.4039604568481445,11000,0.0,0.0
|
||||
2024-06-18 00:00:00+01:00,0.6136000061035156,0.64,0.6,0.62,0.4039604568481445,57182,0.0,0.0
|
||||
2024-06-19 00:00:00+01:00,0.6,0.64,0.6,0.61,0.3974449157714844,119650,0.0,0.0
|
||||
2024-06-20 00:00:00+01:00,0.6,0.6095000076293945,0.5996200180053711,0.61,0.3974449157714844,38073,0.0,0.0
|
||||
2024-06-21 00:00:00+01:00,0.6299399948120117,0.6299399948120117,0.59,0.61,0.3974449157714844,2360,0.0,0.0
|
||||
2024-06-24 00:00:00+01:00,0.63,0.6959999847412109,0.5996799850463868,0.6580000305175782,0.4287192916870117,1076509,0.0,0.0
|
||||
2024-06-25 00:00:00+01:00,0.674000015258789,0.6780000305175782,0.6604399871826172,0.6730000305175782,0.4384925842285156,549835,0.0,0.0
|
||||
2024-06-26 00:00:00+01:00,0.66,0.6759999847412109,0.6580000305175782,0.6669999694824219,0.43458324432373047,102064,0.0,0.0
|
||||
2024-06-27 00:00:00+01:00,0.6617099761962891,0.6637000274658204,0.6586000061035157,0.6609999847412109,0.43067394256591796,92724,0.0,0.0
|
||||
2024-06-28 00:00:00+01:00,0.6619999694824219,0.6619999694824219,0.6575800323486328,0.6580000305175782,0.4287192916870117,163239,0.0,0.0
|
||||
2024-07-01 00:00:00+01:00,0.6580000305175782,0.6659999847412109,0.654000015258789,0.6569999694824219,0.42806774139404297,501947,0.0,0.0
|
||||
2024-07-02 00:00:00+01:00,0.6787100219726563,0.6919999694824219,0.654000015258789,0.66,0.43002239227294925,269531,0.0,0.0
|
||||
2024-07-03 00:00:00+01:00,0.6759999847412109,0.68,0.654000015258789,0.6669999694824219,0.43458324432373047,457826,0.0,0.0
|
||||
2024-07-04 00:00:00+01:00,0.6849800109863281,0.72,0.6542400360107422,0.68,0.44314476013183596,201599,0.0001375,0.0
|
||||
2024-07-05 00:00:00+01:00,0.67,0.6980000305175781,0.6687999725341797,0.6819999694824219,0.4444480895996094,147301,0.0,0.0
|
||||
2024-07-08 00:00:00+01:00,0.6912000274658203,0.6912000274658203,0.6686000061035157,0.68,0.44314476013183596,37589,0.0,0.0
|
||||
2024-07-09 00:00:00+01:00,0.6910399627685547,0.7000000000000001,0.66,0.68,0.44314476013183596,18011,0.0,0.0
|
||||
2024-07-10 00:00:00+01:00,0.6903299713134766,0.7000000000000001,0.66,0.68,0.44314476013183596,77627,0.0,0.0
|
||||
2024-07-11 00:00:00+01:00,0.66,0.7000000000000001,0.66,0.6819999694824219,0.4444480895996094,42850,0.0,0.0
|
||||
2024-07-12 00:00:00+01:00,0.6896800231933594,0.6915599822998048,0.6733300018310547,0.685,0.44640316009521486,85858,0.0,0.0
|
||||
2024-07-15 00:00:00+01:00,0.7000000000000001,0.7000000000000001,0.664000015258789,0.6830000305175782,0.4450998306274414,64348,0.0,0.0
|
||||
2024-07-16 00:00:00+01:00,0.71,0.71,0.67,0.6950000000000001,0.45291999816894535,282234,0.0,0.0
|
||||
2024-07-17 00:00:00+01:00,0.6977300262451172,0.71,0.674000015258789,0.6919999694824219,0.45096492767333984,338535,0.0,0.0
|
||||
2024-07-18 00:00:00+01:00,0.6971700286865234,0.6971700286865234,0.6752999877929687,0.6900000000000001,0.4496615982055664,31340,0.0,0.0
|
||||
2024-07-19 00:00:00+01:00,0.6840000152587891,0.74,0.64,0.6880000305175782,0.4483582305908203,250095,0.0,0.0
|
||||
2024-07-22 00:00:00+01:00,0.6969400024414063,0.71,0.68,0.685,0.44640316009521486,206346,0.0,0.0
|
||||
2024-07-23 00:00:00+01:00,0.6840000152587891,0.7019999694824219,0.67875,0.6930000305175782,0.4516166687011719,16023161,0.0,0.0
|
||||
2024-07-24 00:00:00+01:00,0.6980000305175781,0.7019999694824219,0.6840000152587891,0.6940000152587891,0.4522683334350586,17502,0.0,0.0
|
||||
2024-07-25 00:00:00+01:00,0.6981999969482422,0.6981999969482422,0.6875,0.6940000152587891,0.4522683334350586,132501,0.0,0.0
|
||||
2024-07-26 00:00:00+01:00,0.6981500244140625,0.6981500244140625,0.6880000305175782,0.6950000000000001,0.45291999816894535,180541,0.0,0.0
|
||||
2024-07-29 00:00:00+01:00,0.6934400177001954,0.6934400177001954,0.6880000305175782,0.6909999847412109,0.4503132629394531,15739,0.0,0.0
|
||||
2024-07-30 00:00:00+01:00,0.6980000305175781,0.72,0.6840000152587891,0.6840000152587891,0.44575149536132813,80734,0.0,0.0
|
||||
2024-07-31 00:00:00+01:00,0.6954100036621094,0.71,0.6840000152587891,0.6969999694824219,0.45422332763671874,91548,0.0,0.0
|
||||
2024-08-01 00:00:00+01:00,0.6900000000000001,0.6987200164794922,0.6840000152587891,0.6969999694824219,0.45422332763671874,12858,0.0,0.0
|
||||
2024-08-02 00:00:00+01:00,0.6840000152587891,0.6940000152587891,0.6687699890136719,0.6780000305175782,0.4418414306640625,37837,0.0,0.0
|
||||
2024-08-05 00:00:00+01:00,0.65,0.6940000152587891,0.6392900085449219,0.6619999694824219,0.4314144515991211,348658,0.0,0.0
|
||||
2024-08-06 00:00:00+01:00,0.65,0.67,0.6436000061035156,0.66,0.43011108398437503,405309,0.0,0.0
|
||||
2024-08-07 00:00:00+01:00,0.6484600067138672,0.71,0.6484600067138672,0.66,0.43011108398437503,150803,0.0,0.0
|
||||
2024-08-08 00:00:00+01:00,0.66,0.68,0.66,0.665,0.43336952209472657,113882,0.0,0.0
|
||||
2024-08-09 00:00:00+01:00,0.6792500305175782,0.68,0.6604499816894531,0.67,0.43662792205810547,45837,0.0,0.0
|
||||
2024-08-12 00:00:00+01:00,0.6788600158691407,0.683239974975586,0.6609999847412109,0.675,0.43988636016845706,54181,0.0,0.0
|
||||
2024-08-13 00:00:00+01:00,0.7000000000000001,0.7000000000000001,0.664000015258789,0.6769999694824219,0.44118968963623045,1052965,0.0,0.0
|
||||
2024-08-14 00:00:00+01:00,0.67,0.6916000366210938,0.6615799713134766,0.6869999694824219,0.44770652770996094,2484889,0.0,0.0
|
||||
2024-08-15 00:00:00+01:00,0.67,0.7012000274658203,0.67,0.685,0.44640316009521486,69183,0.0,0.0
|
||||
2024-08-16 00:00:00+01:00,0.6841000366210938,0.7000000000000001,0.68,0.6900000000000001,0.4496615982055664,139037,0.0,0.0
|
||||
2024-08-19 00:00:00+01:00,0.6890000152587891,0.6890000152587891,0.6805000305175781,0.6900000000000001,0.4496615982055664,24649,0.0,0.0
|
||||
2024-08-20 00:00:00+01:00,0.683499984741211,0.7000000000000001,0.67,0.6950000000000001,0.45291999816894535,7612771,0.0,0.0
|
||||
2024-08-21 00:00:00+01:00,0.7006999969482423,0.7033300018310547,0.6900000000000001,0.705,0.4594368743896484,31600,0.0,0.0
|
||||
2024-08-22 00:00:00+01:00,0.72,0.72,0.6940000152587891,0.705,0.4594368743896484,6225720,0.0,0.0
|
||||
2024-08-23 00:00:00+01:00,0.7031999969482422,0.705999984741211,0.6919999694824219,0.6990000152587891,0.45552677154541016,237282,0.0,0.0
|
||||
2024-08-27 00:00:00+01:00,0.6919999694824219,0.71552001953125,0.6919999694824219,0.705999984741211,0.4600885009765625,200275,0.0,0.0
|
||||
2024-08-28 00:00:00+01:00,0.705999984741211,0.72,0.6976999664306641,0.71,0.4626952743530274,130604,0.0,0.0
|
||||
2024-08-29 00:00:00+01:00,0.7040000152587891,0.71,0.700250015258789,0.7119999694824218,0.46399860382080077,51240,0.0,0.0
|
||||
2024-08-30 00:00:00+01:00,0.71,0.7142400360107422,0.7038899993896485,0.7119999694824218,0.46399860382080077,52700,0.0,0.0
|
||||
2024-09-02 00:00:00+01:00,0.7040000152587891,0.7180000305175781,0.7000000000000001,0.700999984741211,0.4568301010131836,527740,0.0,0.0
|
||||
2024-09-03 00:00:00+01:00,0.71,0.72,0.7000000000000001,0.705,0.4594368743896484,4831760,0.0,0.0
|
||||
2024-09-04 00:00:00+01:00,0.7040000152587891,0.71,0.6959999847412109,0.705,0.4594368743896484,104270,0.0,0.0
|
||||
2024-09-05 00:00:00+01:00,0.7000000000000001,0.7040000152587891,0.6859999847412109,0.6919999694824219,0.45105289459228515,222524,0.0001375,0.0
|
||||
2024-09-06 00:00:00+01:00,0.7180000305175781,0.75,0.71,0.715999984741211,0.4666963577270508,1764695,0.0,0.0
|
||||
2024-09-09 00:00:00+01:00,0.72,0.7206800079345703,0.71,0.715,0.4660445785522461,450503,0.0,0.0
|
||||
2024-09-10 00:00:00+01:00,0.7180000305175781,0.72,0.7119999694824218,0.715999984741211,0.4666963577270508,115944,0.0,0.0
|
||||
2024-09-11 00:00:00+01:00,0.7180000305175781,0.72,0.71,0.7130000305175781,0.46474098205566405,237914,0.0,0.0
|
||||
2024-09-12 00:00:00+01:00,0.72,0.7219999694824218,0.7119999694824218,0.715999984741211,0.4666963577270508,371034,0.0,0.0
|
||||
2024-09-13 00:00:00+01:00,0.72,0.72,0.712979965209961,0.7180000305175781,0.46800003051757816,634981,0.0,0.0
|
||||
2024-09-16 00:00:00+01:00,0.7219999694824218,0.7219999694824218,0.7140000152587891,0.7169999694824218,0.46734817504882814,1095043,0.0,0.0
|
||||
2024-09-17 00:00:00+01:00,0.7180000305175781,0.7219999694824218,0.7138200378417969,0.7190000152587891,0.46865180969238285,667418,0.0,0.0
|
||||
2024-09-18 00:00:00+01:00,0.7219999694824218,0.7219999694824218,0.7140000152587891,0.7180000305175781,0.46800003051757816,1771156,0.0,0.0
|
||||
2024-09-19 00:00:00+01:00,0.4640000152587891,0.4909999847412109,0.4520000076293945,0.4640000152587891,0.4640000152587891,794932,0.25,0.0
|
||||
2024-09-20 00:00:00+01:00,0.4458200073242188,0.480999984741211,0.4458200073242188,0.46950000762939453,0.46950000762939453,328898,0.0,0.0
|
||||
|
@@ -1,5 +1,5 @@
|
||||
from .context import yfinance as yf
|
||||
from .context import session_gbl
|
||||
from tests.context import yfinance as yf
|
||||
from tests.context import session_gbl
|
||||
|
||||
import unittest
|
||||
|
||||
@@ -35,7 +35,6 @@ class TestPriceRepairAssumptions(unittest.TestCase):
|
||||
continue
|
||||
for j in range(i, len(periods)):
|
||||
period = periods[j]
|
||||
print(f"- interval={interval} period={period}")
|
||||
|
||||
df_truth = dat.history(interval=interval, period=period)
|
||||
# df_1d = dat.history(interval='1d', period=period)
|
||||
@@ -115,7 +114,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertIsInstance(reconstructed, _pd.DataFrame, "data has wrong type")
|
||||
self.assertFalse(data.empty, "data is empty")
|
||||
|
||||
# pass
|
||||
def test_reconstruct_2m(self):
|
||||
# 2m repair requires 1m data.
|
||||
# Yahoo restricts 1m fetches to 7 days max within last 30 days.
|
||||
@@ -135,7 +133,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
start_dt = end_dt - td_60d
|
||||
dat.history(start=start_dt, end=end_dt, interval="2m", repair=True)
|
||||
|
||||
# pass
|
||||
def test_repair_100x_random_weekly(self):
|
||||
# Setup:
|
||||
tkr = "PNL.L"
|
||||
@@ -190,7 +187,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in df_repaired.columns)
|
||||
self.assertFalse(df_repaired["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_100x_random_weekly_preSplit(self):
|
||||
# PNL.L has a stock-split in 2022. Sometimes requesting data before 2022 is not split-adjusted.
|
||||
|
||||
@@ -252,7 +248,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in df_repaired.columns)
|
||||
self.assertFalse(df_repaired["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_100x_random_daily(self):
|
||||
tkr = "PNL.L"
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
@@ -301,7 +296,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in df_repaired.columns)
|
||||
self.assertFalse(df_repaired["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_100x_block_daily(self):
|
||||
# Some 100x errors are not sporadic.
|
||||
# Sometimes Yahoo suddenly shifts from cents->$ from some recent date.
|
||||
@@ -361,7 +355,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in df_repaired.columns)
|
||||
self.assertFalse(df_repaired["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_zeroes_daily(self):
|
||||
tkr = "BBIL.L"
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
@@ -393,7 +386,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in repaired_df.columns)
|
||||
self.assertFalse(repaired_df["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_zeroes_daily_adjClose(self):
|
||||
# Test that 'Adj Close' is reconstructed correctly,
|
||||
# particularly when a dividend occurred within 1 day.
|
||||
@@ -431,7 +423,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in df_slice_bad_repaired.columns)
|
||||
self.assertFalse(df_slice_bad_repaired["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_zeroes_hourly(self):
|
||||
tkr = "INTC"
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
@@ -467,7 +458,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
self.assertTrue("Repaired?" in repaired_df.columns)
|
||||
self.assertFalse(repaired_df["Repaired?"].isna().any())
|
||||
|
||||
# pass
|
||||
def test_repair_bad_stock_splits(self):
|
||||
# Stocks that split in 2022 but no problems in Yahoo data,
|
||||
# so repair should change nothing
|
||||
@@ -562,37 +552,6 @@ class TestPriceRepair(unittest.TestCase):
|
||||
print(df_dbg[f_diff | _np.roll(f_diff, 1) | _np.roll(f_diff, -1)])
|
||||
raise
|
||||
|
||||
# pass
|
||||
def test_repair_missing_div_adjust(self):
|
||||
tkr = '8TRA.DE'
|
||||
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
tz_exchange = dat.fast_info["timezone"]
|
||||
hist = dat._lazy_load_price_history()
|
||||
|
||||
df_bad = _pd.read_csv(os.path.join(self.dp, "data", tkr.replace('.','-')+"-1d-missing-div-adjust.csv"), index_col="Date")
|
||||
df_bad.index = _pd.to_datetime(df_bad.index)
|
||||
|
||||
repaired_df = hist._fix_missing_div_adjust(df_bad, "1d", tz_exchange)
|
||||
|
||||
correct_df = _pd.read_csv(os.path.join(self.dp, "data", tkr.replace('.','-')+"-1d-missing-div-adjust-fixed.csv"), index_col="Date")
|
||||
correct_df.index = _pd.to_datetime(correct_df.index)
|
||||
|
||||
repaired_df = repaired_df.sort_index()
|
||||
correct_df = correct_df.sort_index()
|
||||
for c in ["Open", "Low", "High", "Close", "Adj Close", "Volume"]:
|
||||
try:
|
||||
self.assertTrue(_np.isclose(repaired_df[c], correct_df[c], rtol=5e-6).all())
|
||||
except Exception:
|
||||
print(f"tkr={tkr} COLUMN={c}")
|
||||
print("- repaired_df")
|
||||
print(repaired_df)
|
||||
print("- correct_df[c]:")
|
||||
print(correct_df[c])
|
||||
print("- diff:")
|
||||
print(repaired_df[c] - correct_df[c])
|
||||
raise
|
||||
|
||||
def test_repair_bad_div_adjusts(self):
|
||||
interval = '1d'
|
||||
bad_tkrs = []
|
||||
@@ -606,11 +565,11 @@ class TestPriceRepair(unittest.TestCase):
|
||||
# These tickers were exceptionally bad
|
||||
bad_tkrs += ['LSC.L']
|
||||
bad_tkrs += ['TEM.L']
|
||||
bad_tkrs += ['CLC.L']
|
||||
|
||||
# Other special sits
|
||||
bad_tkrs += ['KME.MI'] # 2023 dividend paid to savings share, not common/preferred
|
||||
bad_tkrs += ['REL.L'] # 100x div also missing adjust
|
||||
bad_tkrs.append('4063.T') # Div with same-day split not split adjusted
|
||||
|
||||
# Adj too small
|
||||
bad_tkrs += ['ADIG.L']
|
||||
@@ -623,8 +582,14 @@ class TestPriceRepair(unittest.TestCase):
|
||||
bad_tkrs += ['ELCO.L']
|
||||
bad_tkrs += ['KWS.L']
|
||||
bad_tkrs += ['PSH.L']
|
||||
|
||||
# Div 100x and adjust too big
|
||||
bad_tkrs += ['SCR.TO']
|
||||
|
||||
# Div 0.01x
|
||||
bad_tkrs += ['NVT.L']
|
||||
bad_tkrs += ['TENT.L']
|
||||
|
||||
# Missing div adjusts:
|
||||
bad_tkrs += ['1398.HK']
|
||||
bad_tkrs += ['3988.HK']
|
||||
@@ -652,12 +617,13 @@ class TestPriceRepair(unittest.TestCase):
|
||||
hist = dat._lazy_load_price_history()
|
||||
hist.history(period='1mo') # init metadata for currency
|
||||
currency = hist._history_metadata['currency']
|
||||
tz = hist._history_metadata['exchangeTimezoneName']
|
||||
|
||||
fp = os.path.join(self.dp, "data", tkr.replace('.','-') + '-' + interval + "-no-bad-divs.csv")
|
||||
if not os.path.isfile(fp):
|
||||
continue
|
||||
df = _pd.read_csv(fp, index_col='Datetime')
|
||||
df.index = _pd.to_datetime(df.index, utc=True)
|
||||
df.index = _pd.to_datetime(df.index, utc=True).tz_convert(tz)
|
||||
|
||||
repaired_df = hist._fix_bad_div_adjust(df, interval, currency)
|
||||
|
||||
@@ -683,15 +649,16 @@ class TestPriceRepair(unittest.TestCase):
|
||||
hist = dat._lazy_load_price_history()
|
||||
hist.history(period='1mo') # init metadata for currency
|
||||
currency = hist._history_metadata['currency']
|
||||
tz = hist._history_metadata['exchangeTimezoneName']
|
||||
|
||||
fp = os.path.join(self.dp, "data", tkr.replace('.','-') + '-' + interval + "-bad-div.csv")
|
||||
if not os.path.isfile(fp):
|
||||
continue
|
||||
df_bad = _pd.read_csv(fp, index_col='Datetime')
|
||||
df_bad.index = _pd.to_datetime(df_bad.index, utc=True)
|
||||
df_bad.index = _pd.to_datetime(df_bad.index, utc=True).tz_convert(tz)
|
||||
fp = os.path.join(self.dp, "data", tkr.replace('.','-') + '-' + interval + "-bad-div-fixed.csv")
|
||||
correct_df = _pd.read_csv(fp, index_col='Datetime')
|
||||
correct_df.index = _pd.to_datetime(correct_df.index, utc=True)
|
||||
correct_df.index = _pd.to_datetime(correct_df.index, utc=True).tz_convert(tz)
|
||||
|
||||
repaired_df = hist._fix_bad_div_adjust(df_bad, interval, currency)
|
||||
|
||||
|
||||
@@ -1,5 +1,5 @@
|
||||
from .context import yfinance as yf
|
||||
from .context import session_gbl
|
||||
from tests.context import yfinance as yf
|
||||
from tests.context import session_gbl
|
||||
|
||||
import unittest
|
||||
|
||||
|
||||
133
tests/test_screener.py
Normal file
133
tests/test_screener.py
Normal file
@@ -0,0 +1,133 @@
|
||||
import unittest
|
||||
from unittest.mock import patch, MagicMock
|
||||
from yfinance.const import PREDEFINED_SCREENER_BODY_MAP
|
||||
from yfinance.screener.screener import Screener
|
||||
from yfinance.screener.screener_query import EquityQuery
|
||||
|
||||
|
||||
class TestScreener(unittest.TestCase):
|
||||
|
||||
@classmethod
|
||||
def setUpClass(self):
|
||||
self.screener = Screener()
|
||||
self.query = EquityQuery('gt',['eodprice',3])
|
||||
|
||||
def test_set_default_body(self):
|
||||
self.screener.set_default_body(self.query)
|
||||
|
||||
self.assertEqual(self.screener.body['offset'], 0)
|
||||
self.assertEqual(self.screener.body['size'], 100)
|
||||
self.assertEqual(self.screener.body['sortField'], 'ticker')
|
||||
self.assertEqual(self.screener.body['sortType'], 'desc')
|
||||
self.assertEqual(self.screener.body['quoteType'], 'equity')
|
||||
self.assertEqual(self.screener.body['query'], self.query.to_dict())
|
||||
self.assertEqual(self.screener.body['userId'], '')
|
||||
self.assertEqual(self.screener.body['userIdType'], 'guid')
|
||||
|
||||
def test_set_predefined_body(self):
|
||||
k = 'most_actives'
|
||||
self.screener.set_predefined_body(k)
|
||||
self.assertEqual(self.screener.body, PREDEFINED_SCREENER_BODY_MAP[k])
|
||||
|
||||
def test_set_predefined_body_invalid_key(self):
|
||||
with self.assertRaises(ValueError):
|
||||
self.screener.set_predefined_body('invalid_key')
|
||||
|
||||
def test_set_body(self):
|
||||
body = {
|
||||
"offset": 0,
|
||||
"size": 100,
|
||||
"sortField": "ticker",
|
||||
"sortType": "desc",
|
||||
"quoteType": "equity",
|
||||
"query": self.query.to_dict(),
|
||||
"userId": "",
|
||||
"userIdType": "guid"
|
||||
}
|
||||
self.screener.set_body(body)
|
||||
|
||||
self.assertEqual(self.screener.body, body)
|
||||
|
||||
def test_set_body_missing_keys(self):
|
||||
body = {
|
||||
"offset": 0,
|
||||
"size": 100,
|
||||
"sortField": "ticker",
|
||||
"sortType": "desc",
|
||||
"quoteType": "equity"
|
||||
}
|
||||
with self.assertRaises(ValueError):
|
||||
self.screener.set_body(body)
|
||||
|
||||
def test_set_body_extra_keys(self):
|
||||
body = {
|
||||
"offset": 0,
|
||||
"size": 100,
|
||||
"sortField": "ticker",
|
||||
"sortType": "desc",
|
||||
"quoteType": "equity",
|
||||
"query": self.query.to_dict(),
|
||||
"userId": "",
|
||||
"userIdType": "guid",
|
||||
"extraKey": "extraValue"
|
||||
}
|
||||
with self.assertRaises(ValueError):
|
||||
self.screener.set_body(body)
|
||||
|
||||
def test_patch_body(self):
|
||||
initial_body = {
|
||||
"offset": 0,
|
||||
"size": 100,
|
||||
"sortField": "ticker",
|
||||
"sortType": "desc",
|
||||
"quoteType": "equity",
|
||||
"query": self.query.to_dict(),
|
||||
"userId": "",
|
||||
"userIdType": "guid"
|
||||
}
|
||||
self.screener.set_body(initial_body)
|
||||
patch_values = {"size": 50}
|
||||
self.screener.patch_body(patch_values)
|
||||
|
||||
self.assertEqual(self.screener.body['size'], 50)
|
||||
self.assertEqual(self.screener.body['query'], self.query.to_dict())
|
||||
|
||||
def test_patch_body_extra_keys(self):
|
||||
initial_body = {
|
||||
"offset": 0,
|
||||
"size": 100,
|
||||
"sortField": "ticker",
|
||||
"sortType": "desc",
|
||||
"quoteType": "equity",
|
||||
"query": self.query.to_dict(),
|
||||
"userId": "",
|
||||
"userIdType": "guid"
|
||||
}
|
||||
self.screener.set_body(initial_body)
|
||||
patch_values = {"extraKey": "extraValue"}
|
||||
with self.assertRaises(ValueError):
|
||||
self.screener.patch_body(patch_values)
|
||||
|
||||
@patch('yfinance.screener.screener.YfData.post')
|
||||
def test_fetch(self, mock_post):
|
||||
mock_response = MagicMock()
|
||||
mock_response.json.return_value = {'finance': {'result': [{}]}}
|
||||
mock_post.return_value = mock_response
|
||||
|
||||
self.screener.set_default_body(self.query)
|
||||
response = self.screener._fetch()
|
||||
|
||||
self.assertEqual(response, {'finance': {'result': [{}]}})
|
||||
|
||||
@patch('yfinance.screener.screener.YfData.post')
|
||||
def test_fetch_and_parse(self, mock_post):
|
||||
mock_response = MagicMock()
|
||||
mock_response.json.return_value = {'finance': {'result': [{'key': 'value'}]}}
|
||||
mock_post.return_value = mock_response
|
||||
|
||||
self.screener.set_default_body(self.query)
|
||||
self.screener._fetch_and_parse()
|
||||
self.assertEqual(self.screener.response, {'key': 'value'})
|
||||
|
||||
if __name__ == '__main__':
|
||||
unittest.main()
|
||||
@@ -10,9 +10,9 @@ Specific test class:
|
||||
"""
|
||||
import pandas as pd
|
||||
|
||||
from .context import yfinance as yf
|
||||
from .context import session_gbl
|
||||
from yfinance.exceptions import YFChartError, YFInvalidPeriodError, YFNotImplementedError, YFTickerMissingError, YFTzMissingError
|
||||
from tests.context import yfinance as yf
|
||||
from tests.context import session_gbl
|
||||
from yfinance.exceptions import YFPricesMissingError, YFInvalidPeriodError, YFNotImplementedError, YFTickerMissingError, YFTzMissingError, YFDataException
|
||||
|
||||
|
||||
import unittest
|
||||
@@ -142,14 +142,14 @@ class TestTicker(unittest.TestCase):
|
||||
# META call option, 2024 April 26th @ strike of 180000
|
||||
tkr = 'META240426C00180000'
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
with self.assertRaises(YFChartError):
|
||||
with self.assertRaises(YFPricesMissingError):
|
||||
dat.history(period="5d", interval="1m", raise_errors=True)
|
||||
|
||||
def test_ticker_missing(self):
|
||||
tkr = 'ATVI'
|
||||
dat = yf.Ticker(tkr, session=self.session)
|
||||
# A missing ticker can trigger either a niche error or the generalized error
|
||||
with self.assertRaises((YFTickerMissingError, YFTzMissingError, YFChartError)):
|
||||
with self.assertRaises((YFTickerMissingError, YFTzMissingError, YFPricesMissingError)):
|
||||
dat.history(period="3mo", interval="1d", raise_errors=True)
|
||||
|
||||
def test_goodTicker(self):
|
||||
@@ -848,7 +848,7 @@ class TestTickerAnalysts(unittest.TestCase):
|
||||
self.assertIsInstance(data, pd.DataFrame, "data has wrong type")
|
||||
self.assertTrue(data.empty, "data is not empty")
|
||||
except Exception as e:
|
||||
self.fail(f"Excpetion raised for attribute '{attribute}': {e}")
|
||||
self.fail(f"Exception raised for attribute '{attribute}': {e}")
|
||||
|
||||
|
||||
|
||||
@@ -997,7 +997,84 @@ class TestTickerInfo(unittest.TestCase):
|
||||
# else:
|
||||
# raise
|
||||
|
||||
class TestTickerFundsData(unittest.TestCase):
|
||||
session = None
|
||||
|
||||
@classmethod
|
||||
def setUpClass(cls):
|
||||
cls.session = session_gbl
|
||||
|
||||
@classmethod
|
||||
def tearDownClass(cls):
|
||||
if cls.session is not None:
|
||||
cls.session.close()
|
||||
|
||||
def setUp(self):
|
||||
self.test_tickers = [yf.Ticker("SPY", session=self.session), # equity etf
|
||||
yf.Ticker("JNK", session=self.session), # bonds etf
|
||||
yf.Ticker("VTSAX", session=self.session)] # mutual fund
|
||||
|
||||
def tearDown(self):
|
||||
self.ticker = None
|
||||
|
||||
def test_fetch_and_parse(self):
|
||||
try:
|
||||
for ticker in self.test_tickers:
|
||||
ticker.funds_data._fetch_and_parse()
|
||||
|
||||
except Exception as e:
|
||||
self.fail(f"_fetch_and_parse raised an exception unexpectedly: {e}")
|
||||
|
||||
with self.assertRaises(YFDataException):
|
||||
ticker = yf.Ticker("AAPL", session=self.session) # stock, not funds
|
||||
ticker.funds_data._fetch_and_parse()
|
||||
self.fail("_fetch_and_parse should have failed when calling for non-funds data")
|
||||
|
||||
def test_description(self):
|
||||
for ticker in self.test_tickers:
|
||||
description = ticker.funds_data.description
|
||||
self.assertIsInstance(description, str)
|
||||
self.assertTrue(len(description) > 0)
|
||||
|
||||
def test_fund_overview(self):
|
||||
for ticker in self.test_tickers:
|
||||
fund_overview = ticker.funds_data.fund_overview
|
||||
self.assertIsInstance(fund_overview, dict)
|
||||
|
||||
def test_fund_operations(self):
|
||||
for ticker in self.test_tickers:
|
||||
fund_operations = ticker.funds_data.fund_operations
|
||||
self.assertIsInstance(fund_operations, pd.DataFrame)
|
||||
|
||||
def test_asset_classes(self):
|
||||
for ticker in self.test_tickers:
|
||||
asset_classes = ticker.funds_data.asset_classes
|
||||
self.assertIsInstance(asset_classes, dict)
|
||||
|
||||
def test_top_holdings(self):
|
||||
for ticker in self.test_tickers:
|
||||
top_holdings = ticker.funds_data.top_holdings
|
||||
self.assertIsInstance(top_holdings, pd.DataFrame)
|
||||
|
||||
def test_equity_holdings(self):
|
||||
for ticker in self.test_tickers:
|
||||
equity_holdings = ticker.funds_data.equity_holdings
|
||||
self.assertIsInstance(equity_holdings, pd.DataFrame)
|
||||
|
||||
def test_bond_holdings(self):
|
||||
for ticker in self.test_tickers:
|
||||
bond_holdings = ticker.funds_data.bond_holdings
|
||||
self.assertIsInstance(bond_holdings, pd.DataFrame)
|
||||
|
||||
def test_bond_ratings(self):
|
||||
for ticker in self.test_tickers:
|
||||
bond_ratings = ticker.funds_data.bond_ratings
|
||||
self.assertIsInstance(bond_ratings, dict)
|
||||
|
||||
def test_sector_weightings(self):
|
||||
for ticker in self.test_tickers:
|
||||
sector_weightings = ticker.funds_data.sector_weightings
|
||||
self.assertIsInstance(sector_weightings, dict)
|
||||
|
||||
def suite():
|
||||
suite = unittest.TestSuite()
|
||||
@@ -1007,6 +1084,7 @@ def suite():
|
||||
suite.addTest(TestTickerHistory('Test Ticker history'))
|
||||
suite.addTest(TestTickerMiscFinancials('Test misc financials'))
|
||||
suite.addTest(TestTickerInfo('Test info & fast_info'))
|
||||
suite.addTest(TestTickerFundsData('Test Funds Data'))
|
||||
return suite
|
||||
|
||||
|
||||
|
||||
@@ -14,7 +14,7 @@ from unittest import TestSuite
|
||||
import pandas as pd
|
||||
# import numpy as np
|
||||
|
||||
from .context import yfinance as yf
|
||||
from tests.context import yfinance as yf
|
||||
|
||||
import unittest
|
||||
# import requests_cache
|
||||
|
||||
@@ -25,6 +25,10 @@ from .tickers import Tickers
|
||||
from .multi import download
|
||||
from .utils import enable_debug_mode
|
||||
from .cache import set_tz_cache_location
|
||||
from .domain.sector import Sector
|
||||
from .domain.industry import Industry
|
||||
from .screener.screener import Screener
|
||||
from .screener.screener_query import EquityQuery
|
||||
|
||||
__version__ = version.version
|
||||
__author__ = "Ran Aroussi"
|
||||
@@ -32,4 +36,5 @@ __author__ = "Ran Aroussi"
|
||||
import warnings
|
||||
warnings.filterwarnings('default', category=DeprecationWarning, module='^yfinance')
|
||||
|
||||
__all__ = ['download', 'Ticker', 'Tickers', 'enable_debug_mode', 'set_tz_cache_location']
|
||||
__all__ = ['download', 'Ticker', 'Tickers', 'enable_debug_mode', 'set_tz_cache_location', 'Sector', 'Industry',
|
||||
'EquityQuery','Screener']
|
||||
|
||||
@@ -38,6 +38,7 @@ from .scrapers.fundamentals import Fundamentals
|
||||
from .scrapers.holders import Holders
|
||||
from .scrapers.quote import Quote, FastInfo
|
||||
from .scrapers.history import PriceHistory
|
||||
from .scrapers.funds import FundsData
|
||||
|
||||
from .const import _BASE_URL_, _ROOT_URL_
|
||||
|
||||
@@ -70,6 +71,7 @@ class TickerBase:
|
||||
self._holders = Holders(self._data, self.ticker)
|
||||
self._quote = Quote(self._data, self.ticker)
|
||||
self._fundamentals = Fundamentals(self._data, self.ticker)
|
||||
self._funds_data = None
|
||||
|
||||
self._fast_info = None
|
||||
|
||||
@@ -647,3 +649,9 @@ class TickerBase:
|
||||
|
||||
def get_history_metadata(self, proxy=None) -> dict:
|
||||
return self._lazy_load_price_history().get_history_metadata(proxy)
|
||||
|
||||
def get_funds_data(self, proxy=None) -> Optional[FundsData]:
|
||||
if not self._funds_data:
|
||||
self._funds_data = FundsData(self._data, self.ticker)
|
||||
|
||||
return self._funds_data
|
||||
@@ -1,3 +1,4 @@
|
||||
_QUERY1_URL_ = 'https://query1.finance.yahoo.com'
|
||||
_BASE_URL_ = 'https://query2.finance.yahoo.com'
|
||||
_ROOT_URL_ = 'https://finance.yahoo.com'
|
||||
|
||||
@@ -155,3 +156,406 @@ quote_summary_valid_modules = (
|
||||
"recommendationTrend",
|
||||
"futuresChain",
|
||||
)
|
||||
|
||||
# map last updated as of 2024.09.18
|
||||
SECTOR_INDUSTY_MAPPING = {
|
||||
'basic-materials': {'specialty-chemicals',
|
||||
'gold',
|
||||
'building-materials',
|
||||
'copper',
|
||||
'steel',
|
||||
'agricultural-inputs',
|
||||
'chemicals',
|
||||
'other-industrial-metals-mining',
|
||||
'lumber-wood-production',
|
||||
'aluminum',
|
||||
'other-precious-metals-mining',
|
||||
'coking-coal',
|
||||
'paper-paper-products',
|
||||
'silver'},
|
||||
'communication-services': {'internet-content-information',
|
||||
'telecom-services',
|
||||
'entertainment',
|
||||
'electronic-gaming-multimedia',
|
||||
'advertising-agencies',
|
||||
'broadcasting',
|
||||
'publishing'},
|
||||
'consumer-cyclical': {'internet-retail',
|
||||
'auto-manufacturers',
|
||||
'restaurants',
|
||||
'home-improvement-retail',
|
||||
'travel-services',
|
||||
'specialty-retail',
|
||||
'apparel-retail',
|
||||
'residential-construction',
|
||||
'footwear-accessories',
|
||||
'packaging-containers',
|
||||
'lodging',
|
||||
'auto-parts',
|
||||
'auto-truck-dealerships',
|
||||
'gambling',
|
||||
'resorts-casinos',
|
||||
'leisure',
|
||||
'apparel-manufacturing',
|
||||
'personal-services',
|
||||
'furnishings-fixtures-appliances',
|
||||
'recreational-vehicles',
|
||||
'luxury-goods',
|
||||
'department-stores',
|
||||
'textile-manufacturing'},
|
||||
'consumer-defensive': {'discount-stores',
|
||||
'beverages-non-alcoholic',
|
||||
'household-personal-products',
|
||||
'packaged-foods',
|
||||
'tobacco',
|
||||
'confectioners',
|
||||
'farm-products',
|
||||
'food-distribution',
|
||||
'grocery-stores',
|
||||
'beverages-brewers',
|
||||
'education-training-services',
|
||||
'beverages-wineries-distilleries'},
|
||||
'energy': {'oil-gas-integrated',
|
||||
'oil-gas-midstream',
|
||||
'oil-gas-e-p',
|
||||
'oil-gas-equipment-services',
|
||||
'oil-gas-refining-marketing',
|
||||
'uranium',
|
||||
'oil-gas-drilling',
|
||||
'thermal-coal'},
|
||||
'financial-services': {'banks-diversified',
|
||||
'credit-services',
|
||||
'asset-management',
|
||||
'insurance-diversified',
|
||||
'banks-regional',
|
||||
'capital-markets',
|
||||
'financial-data-stock-exchanges',
|
||||
'insurance-property-casualty',
|
||||
'insurance-brokers',
|
||||
'insurance-life',
|
||||
'insurance-specialty',
|
||||
'mortgage-finance',
|
||||
'insurance-reinsurance',
|
||||
'shell-companies',
|
||||
'financial-conglomerates'},
|
||||
'healthcare': {'drug-manufacturers-general',
|
||||
'healthcare-plans',
|
||||
'biotechnology',
|
||||
'medical-devices',
|
||||
'diagnostics-research',
|
||||
'medical-instruments-supplies',
|
||||
'medical-care-facilities',
|
||||
'drug-manufacturers-specialty-generic',
|
||||
'health-information-services',
|
||||
'medical-distribution',
|
||||
'pharmaceutical-retailers'},
|
||||
'industrials': {'aerospace-defense',
|
||||
'specialty-industrial-machinery',
|
||||
'railroads',
|
||||
'building-products-equipment',
|
||||
'farm-heavy-construction-machinery',
|
||||
'specialty-business-services',
|
||||
'integrated-freight-logistics',
|
||||
'waste-management',
|
||||
'conglomerates',
|
||||
'industrial-distribution',
|
||||
'engineering-construction',
|
||||
'rental-leasing-services',
|
||||
'consulting-services',
|
||||
'trucking',
|
||||
'electrical-equipment-parts',
|
||||
'airlines',
|
||||
'tools-accessories',
|
||||
'pollution-treatment-controls',
|
||||
'security-protection-services',
|
||||
'marine-shipping',
|
||||
'metal-fabrication',
|
||||
'infrastructure-operations',
|
||||
'staffing-employment-services',
|
||||
'airports-air-services',
|
||||
'business-equipment-supplies'},
|
||||
'real-estate': {'reit-specialty',
|
||||
'reit-industrial',
|
||||
'reit-retail',
|
||||
'reit-residential',
|
||||
'reit-healthcare-facilities',
|
||||
'real-estate-services',
|
||||
'reit-office',
|
||||
'reit-diversified',
|
||||
'reit-mortgage',
|
||||
'reit-hotel-motel',
|
||||
'real-estate-development',
|
||||
'real-estate-diversified'},
|
||||
'technology': {'software-infrastructure',
|
||||
'semiconductors',
|
||||
'consumer-electronics',
|
||||
'software-application',
|
||||
'information-technology-services',
|
||||
'semiconductor-equipment-materials',
|
||||
'communication-equipment',
|
||||
'computer-hardware',
|
||||
'electronic-components',
|
||||
'scientific-technical-instruments',
|
||||
'solar',
|
||||
'electronics-computer-distribution'},
|
||||
'utilities': {'utilities-regulated-electric',
|
||||
'utilities-renewable',
|
||||
'utilities-diversified',
|
||||
'utilities-regulated-gas',
|
||||
'utilities-independent-power-producers',
|
||||
'utilities-regulated-water'}
|
||||
}
|
||||
EQUITY_SCREENER_EQ_MAP = {
|
||||
"region": {
|
||||
"za", "ve", "vn", "us", "tw", "th", "tr", "sr", "sg", "sa", "se", "ru", "ro", "qa", "pt", "pk", "pl",
|
||||
"ph", "nz", "nl", "mx", "pe", "no", "my", "lv", "lt", "kw", "jp", "is", "il", "lk", "kr", "it", "in",
|
||||
"ie", "hu", "id", "hk", "gb", "fi", "eg", "dk", "gr", "fr", "es", "ee", "de", "cz", "cl", "ca", "be",
|
||||
"at", "cn", "br", "au", "ar", "ch"
|
||||
},
|
||||
"sector": {
|
||||
"Basic Materials", "Industrials", "Communication Services", "Healthcare",
|
||||
"Real Estate", "Technology", "Energy", "Utilities", "Financial Services",
|
||||
"Consumer Defensive", "Consumer Cyclical"
|
||||
},
|
||||
"exchanges": {
|
||||
"NMS", "NAS", "YHD", "NYQ", "NGM", "NCM", "BSE"
|
||||
},
|
||||
"peer_group": {
|
||||
"US Fund Equity Energy",
|
||||
"US CE Convertibles",
|
||||
"EAA CE UK Large-Cap Equity",
|
||||
"EAA CE Other",
|
||||
"US Fund Financial",
|
||||
"India CE Multi-Cap",
|
||||
"US Fund Foreign Large Blend",
|
||||
"US Fund Consumer Cyclical",
|
||||
"EAA Fund Global Equity Income",
|
||||
"China Fund Sector Equity Financial and Real Estate",
|
||||
"US Fund Equity Precious Metals",
|
||||
"EAA Fund RMB Bond - Onshore",
|
||||
"China Fund QDII Greater China Equity",
|
||||
"US Fund Large Growth",
|
||||
"EAA Fund Germany Equity",
|
||||
"EAA Fund Hong Kong Equity",
|
||||
"EAA CE UK Small-Cap Equity",
|
||||
"US Fund Natural Resources",
|
||||
"US CE Preferred Stock",
|
||||
"India Fund Sector - Financial Services",
|
||||
"US Fund Diversified Emerging Mkts",
|
||||
"EAA Fund South Africa & Namibia Equity",
|
||||
"China Fund QDII Sector Equity",
|
||||
"EAA CE Sector Equity Biotechnology",
|
||||
"EAA Fund Switzerland Equity",
|
||||
"US Fund Large Value",
|
||||
"EAA Fund Asia ex-Japan Equity",
|
||||
"US Fund Health",
|
||||
"US Fund China Region",
|
||||
"EAA Fund Emerging Europe ex-Russia Equity",
|
||||
"EAA Fund Sector Equity Industrial Materials",
|
||||
"EAA Fund Japan Large-Cap Equity",
|
||||
"EAA Fund EUR Corporate Bond",
|
||||
"US Fund Technology",
|
||||
"EAA CE Global Large-Cap Blend Equity",
|
||||
"Mexico Fund Mexico Equity",
|
||||
"US Fund Trading--Leveraged Equity",
|
||||
"EAA Fund Sector Equity Consumer Goods & Services",
|
||||
"US Fund Large Blend",
|
||||
"EAA Fund Global Flex-Cap Equity",
|
||||
"EAA Fund EUR Aggressive Allocation - Global",
|
||||
"EAA Fund China Equity",
|
||||
"EAA Fund Global Large-Cap Growth Equity",
|
||||
"US CE Options-based",
|
||||
"EAA Fund Sector Equity Financial Services",
|
||||
"EAA Fund Europe Large-Cap Blend Equity",
|
||||
"EAA Fund China Equity - A Shares",
|
||||
"EAA Fund USD Corporate Bond",
|
||||
"EAA Fund Eurozone Large-Cap Equity",
|
||||
"China Fund Aggressive Allocation Fund",
|
||||
"EAA Fund Sector Equity Technology",
|
||||
"EAA Fund Global Emerging Markets Equity",
|
||||
"EAA Fund EUR Moderate Allocation - Global",
|
||||
"EAA Fund Other Bond",
|
||||
"EAA Fund Denmark Equity",
|
||||
"EAA Fund US Large-Cap Blend Equity",
|
||||
"India Fund Large-Cap",
|
||||
"Paper & Forestry",
|
||||
"Containers & Packaging",
|
||||
"US Fund Miscellaneous Region",
|
||||
"Energy Services",
|
||||
"EAA Fund Other Equity",
|
||||
"Homebuilders",
|
||||
"Construction Materials",
|
||||
"China Fund Equity Funds",
|
||||
"Steel",
|
||||
"Consumer Durables",
|
||||
"EAA Fund Global Large-Cap Blend Equity",
|
||||
"Transportation Infrastructure",
|
||||
"Precious Metals",
|
||||
"Building Products",
|
||||
"Traders & Distributors",
|
||||
"Electrical Equipment",
|
||||
"Auto Components",
|
||||
"Construction & Engineering",
|
||||
"Aerospace & Defense",
|
||||
"Refiners & Pipelines",
|
||||
"Diversified Metals",
|
||||
"Textiles & Apparel",
|
||||
"Industrial Conglomerates",
|
||||
"Household Products",
|
||||
"Commercial Services",
|
||||
"Food Retailers",
|
||||
"Semiconductors",
|
||||
"Media",
|
||||
"Automobiles",
|
||||
"Consumer Services",
|
||||
"Technology Hardware",
|
||||
"Transportation",
|
||||
"Telecommunication Services",
|
||||
"Oil & Gas Producers",
|
||||
"Machinery",
|
||||
"Retailing",
|
||||
"Healthcare",
|
||||
"Chemicals",
|
||||
"Food Products",
|
||||
"Diversified Financials",
|
||||
"Real Estate",
|
||||
"Insurance",
|
||||
"Utilities",
|
||||
"Pharmaceuticals",
|
||||
"Software & Services",
|
||||
"Banks"
|
||||
}
|
||||
}
|
||||
EQUITY_SCREENER_FIELDS = {
|
||||
# EQ Fields
|
||||
"region",
|
||||
"sector",
|
||||
"peer_group",
|
||||
"exchanges",
|
||||
|
||||
# price
|
||||
"eodprice",
|
||||
"intradaypricechange",
|
||||
"lastclosemarketcap.lasttwelvemonths",
|
||||
"percentchange",
|
||||
"lastclose52weekhigh.lasttwelvemonths",
|
||||
"fiftytwowkpercentchange",
|
||||
"intradayprice",
|
||||
"lastclose52weeklow.lasttwelvemonths",
|
||||
"intradaymarketcap",
|
||||
|
||||
# trading
|
||||
"beta",
|
||||
"avgdailyvol3m",
|
||||
"pctheldinsider",
|
||||
"pctheldinst",
|
||||
"dayvolume",
|
||||
"eodvolume",
|
||||
|
||||
# short interest
|
||||
"short_percentage_of_shares_outstanding.value",
|
||||
"short_interest.value",
|
||||
"short_percentage_of_float.value",
|
||||
"days_to_cover_short.value",
|
||||
"short_interest_percentage_change.value",
|
||||
|
||||
# valuation
|
||||
"bookvalueshare.lasttwelvemonths",
|
||||
"lastclosemarketcaptotalrevenue.lasttwelvemonths",
|
||||
"lastclosetevtotalrevenue.lasttwelvemonths",
|
||||
"pricebookratio.quarterly",
|
||||
"peratio.lasttwelvemonths",
|
||||
"lastclosepricetangiblebookvalue.lasttwelvemonths",
|
||||
"lastclosepriceearnings.lasttwelvemonths",
|
||||
"pegratio_5y",
|
||||
|
||||
# profitability
|
||||
"consecutive_years_of_dividend_growth_count",
|
||||
"returnonassets.lasttwelvemonths",
|
||||
"returnonequity.lasttwelvemonths",
|
||||
"forward_dividend_per_share",
|
||||
"forward_dividend_yield",
|
||||
"returnontotalcapital.lasttwelvemonths",
|
||||
|
||||
# leverage
|
||||
"lastclosetevebit.lasttwelvemonths",
|
||||
"netdebtebitda.lasttwelvemonths",
|
||||
"totaldebtequity.lasttwelvemonths",
|
||||
"ltdebtequity.lasttwelvemonths",
|
||||
"ebitinterestexpense.lasttwelvemonths",
|
||||
"ebitdainterestexpense.lasttwelvemonths",
|
||||
"lastclosetevebitda.lasttwelvemonths",
|
||||
"totaldebtebitda.lasttwelvemonths",
|
||||
|
||||
# liquidity
|
||||
"quickratio.lasttwelvemonths",
|
||||
"altmanzscoreusingtheaveragestockinformationforaperiod.lasttwelvemonths",
|
||||
"currentratio.lasttwelvemonths",
|
||||
"operatingcashflowtocurrentliabilities.lasttwelvemonths",
|
||||
|
||||
# income statement
|
||||
"totalrevenues.lasttwelvemonths",
|
||||
"netincomemargin.lasttwelvemonths",
|
||||
"grossprofit.lasttwelvemonths",
|
||||
"ebitda1yrgrowth.lasttwelvemonths",
|
||||
"dilutedepscontinuingoperations.lasttwelvemonths",
|
||||
"quarterlyrevenuegrowth.quarterly",
|
||||
"epsgrowth.lasttwelvemonths",
|
||||
"netincomeis.lasttwelvemonths",
|
||||
"ebitda.lasttwelvemonths",
|
||||
"dilutedeps1yrgrowth.lasttwelvemonths",
|
||||
"totalrevenues1yrgrowth.lasttwelvemonths",
|
||||
"operatingincome.lasttwelvemonths",
|
||||
"netincome1yrgrowth.lasttwelvemonths",
|
||||
"grossprofitmargin.lasttwelvemonths",
|
||||
"ebitdamargin.lasttwelvemonths",
|
||||
"ebit.lasttwelvemonths",
|
||||
"basicepscontinuingoperations.lasttwelvemonths",
|
||||
"netepsbasic.lasttwelvemonths"
|
||||
"netepsdiluted.lasttwelvemonths",
|
||||
|
||||
# balance sheet
|
||||
"totalassets.lasttwelvemonths",
|
||||
"totalcommonsharesoutstanding.lasttwelvemonths",
|
||||
"totaldebt.lasttwelvemonths",
|
||||
"totalequity.lasttwelvemonths",
|
||||
"totalcurrentassets.lasttwelvemonths",
|
||||
"totalcashandshortterminvestments.lasttwelvemonths",
|
||||
"totalcommonequity.lasttwelvemonths",
|
||||
"totalcurrentliabilities.lasttwelvemonths",
|
||||
"totalsharesoutstanding",
|
||||
|
||||
# cash flow
|
||||
"forward_dividend_yield",
|
||||
"leveredfreecashflow.lasttwelvemonths",
|
||||
"capitalexpenditure.lasttwelvemonths",
|
||||
"cashfromoperations.lasttwelvemonths",
|
||||
"leveredfreecashflow1yrgrowth.lasttwelvemonths",
|
||||
"unleveredfreecashflow.lasttwelvemonths",
|
||||
"cashfromoperations1yrgrowth.lasttwelvemonths",
|
||||
|
||||
# ESG
|
||||
"esg_score",
|
||||
"environmental_score",
|
||||
"governance_score",
|
||||
"social_score",
|
||||
"highest_controversy"
|
||||
}
|
||||
|
||||
PREDEFINED_SCREENER_BODY_MAP = {
|
||||
'aggressive_small_caps': {"offset":0,"size":25,"sortField":"eodvolume","sortType":"desc","quoteType":"equity","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NMS"]},{"operator":"eq","operands":["exchange","NYQ"]}]},{"operator":"or","operands":[{"operator":"LT","operands":["epsgrowth.lasttwelvemonths",15]}]}]},"userId":"","userIdType":"guid"},
|
||||
'day_gainers': {"offset":0,"size":25,"sortField":"percentchange","sortType":"DESC","quoteType":"EQUITY","query":{"operator":"AND","operands":[{"operator":"gt","operands":["percentchange",3]},{"operator":"eq","operands":["region","us"]},{"operator":"or","operands":[{"operator":"BTWN","operands":["intradaymarketcap",2000000000,10000000000]},{"operator":"BTWN","operands":["intradaymarketcap",10000000000,100000000000]},{"operator":"GT","operands":["intradaymarketcap",100000000000]}]},{"operator":"gte","operands":["intradayprice",5]},{"operator":"gt","operands":["dayvolume",15000]}]},"userId":"","userIdType":"guid"},
|
||||
'day_losers': {"offset":0,"size":25,"sortField":"percentchange","sortType":"ASC","quoteType":"EQUITY","query":{"operator":"AND","operands":[{"operator":"lt","operands":["percentchange",-2.5]},{"operator":"eq","operands":["region","us"]},{"operator":"or","operands":[{"operator":"BTWN","operands":["intradaymarketcap",2000000000,10000000000]},{"operator":"BTWN","operands":["intradaymarketcap",10000000000,100000000000]},{"operator":"GT","operands":["intradaymarketcap",100000000000]}]},{"operator":"gte","operands":["intradayprice",5]},{"operator":"gt","operands":["dayvolume",20000]}]},"userId":"","userIdType":"guid"},
|
||||
'growth_technology_stocks': {"offset":0,"size":25,"sortField":"eodvolume","sortType":"desc","quoteType":"equity","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"BTWN","operands":["quarterlyrevenuegrowth.quarterly",50,100]},{"operator":"GT","operands":["quarterlyrevenuegrowth.quarterly",100]},{"operator":"BTWN","operands":["quarterlyrevenuegrowth.quarterly",25,50]}]},{"operator":"or","operands":[{"operator":"BTWN","operands":["epsgrowth.lasttwelvemonths",25,50]},{"operator":"BTWN","operands":["epsgrowth.lasttwelvemonths",50,100]},{"operator":"GT","operands":["epsgrowth.lasttwelvemonths",100]}]},{"operator":"eq","operands":["sector","Technology"]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NMS"]},{"operator":"eq","operands":["exchange","NYQ"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'most_actives': {"offset":0,"size":25,"sortField":"dayvolume","sortType":"DESC","quoteType":"EQUITY","query":{"operator":"AND","operands":[{"operator":"eq","operands":["region","us"]},{"operator":"or","operands":[{"operator":"BTWN","operands":["intradaymarketcap",10000000000,100000000000]},{"operator":"GT","operands":["intradaymarketcap",100000000000]},{"operator":"BTWN","operands":["intradaymarketcap",2000000000,10000000000]}]},{"operator":"gt","operands":["dayvolume",5000000]}]},"userId":"","userIdType":"guid"},
|
||||
'most_shorted_stocks': {"size":25,"offset":0,"sortField":"short_percentage_of_shares_outstanding.value","sortType":"DESC","quoteType":"EQUITY","topOperator":"AND","query":{"operator":"AND","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["region","us"]}]},{"operator":"gt","operands":["intradayprice",1]},{"operator":"gt","operands":["avgdailyvol3m",200000]}]},"userId":"","userIdType":"guid"},
|
||||
'small_cap_gainers': {"offset":0,"size":25,"sortField":"eodvolume","sortType":"desc","quoteType":"equity","query":{"operator":"and","operands":[{"operator":"lt","operands":["intradaymarketcap",2000000000]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NMS"]},{"operator":"eq","operands":["exchange","NYQ"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'undervalued_growth_stocks': {"offset":0,"size":25,"sortType":"DESC","sortField":"eodvolume","quoteType":"EQUITY","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"BTWN","operands":["peratio.lasttwelvemonths",0,20]}]},{"operator":"or","operands":[{"operator":"LT","operands":["pegratio_5y",1]}]},{"operator":"or","operands":[{"operator":"BTWN","operands":["epsgrowth.lasttwelvemonths",25,50]},{"operator":"BTWN","operands":["epsgrowth.lasttwelvemonths",50,100]},{"operator":"GT","operands":["epsgrowth.lasttwelvemonths",100]}]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NMS"]},{"operator":"eq","operands":["exchange","NYQ"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'undervalued_large_caps': {"offset":0,"size":25,"sortField":"eodvolume","sortType":"desc","quoteType":"equity","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"BTWN","operands":["peratio.lasttwelvemonths",0,20]}]},{"operator":"lt","operands":["pegratio_5y",1]},{"operator":"btwn","operands":["intradaymarketcap",10000000000,100000000000]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NMS"]},{"operator":"eq","operands":["exchange","NYQ"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'conservative_foreign_funds': {"offset":0,"size":25,"sortType":"DESC","sortField":"fundnetassets","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["categoryname","Foreign Large Value"]},{"operator":"EQ","operands":["categoryname","Foreign Large Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Large Growth"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Growth"]},{"operator":"EQ","operands":["categoryname","Foreign Large Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Value"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Value"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Value"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Blend"]},{"operator":"EQ","operands":["categoryname","Foreign Small/Mid Value"]}]},{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",4]},{"operator":"EQ","operands":["performanceratingoverall",5]}]},{"operator":"lt","operands":["initialinvestment",100001]},{"operator":"lt","operands":["annualreturnnavy1categoryrank",50]},{"operator":"or","operands":[{"operator":"EQ","operands":["riskratingoverall",1]},{"operator":"EQ","operands":["riskratingoverall",3]},{"operator":"EQ","operands":["riskratingoverall",2]}]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'high_yield_bond': {"offset":0,"size":25,"sortType":"DESC","sortField":"fundnetassets","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",4]},{"operator":"EQ","operands":["performanceratingoverall",5]}]},{"operator":"lt","operands":["initialinvestment",100001]},{"operator":"lt","operands":["annualreturnnavy1categoryrank",50]},{"operator":"or","operands":[{"operator":"EQ","operands":["riskratingoverall",1]},{"operator":"EQ","operands":["riskratingoverall",3]},{"operator":"EQ","operands":["riskratingoverall",2]}]},{"operator":"or","operands":[{"operator":"EQ","operands":["categoryname","High Yield Bond"]}]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'portfolio_anchors': {"offset":0,"size":25,"sortType":"DESC","sortField":"fundnetassets","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["categoryname","Large Blend"]}]},{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",4]},{"operator":"EQ","operands":["performanceratingoverall",5]}]},{"operator":"lt","operands":["initialinvestment",100001]},{"operator":"lt","operands":["annualreturnnavy1categoryrank",50]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'solid_large_growth_funds': {"offset":0,"size":25,"sortType":"DESC","sortField":"fundnetassets","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["categoryname","Large Growth"]}]},{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",5]},{"operator":"EQ","operands":["performanceratingoverall",4]}]},{"operator":"lt","operands":["initialinvestment",100001]},{"operator":"lt","operands":["annualreturnnavy1categoryrank",50]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'solid_midcap_growth_funds': {"offset":0,"size":25,"sortType":"DESC","sortField":"fundnetassets","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"or","operands":[{"operator":"EQ","operands":["categoryname","Mid-Cap Growth"]}]},{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",5]},{"operator":"EQ","operands":["performanceratingoverall",4]}]},{"operator":"lt","operands":["initialinvestment",100001]},{"operator":"lt","operands":["annualreturnnavy1categoryrank",50]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"},
|
||||
'top_mutual_funds': {"offset":0,"size":25,"sortType":"DESC","sortField":"percentchange","quoteType":"MUTUALFUND","query":{"operator":"and","operands":[{"operator":"gt","operands":["intradayprice",15]},{"operator":"or","operands":[{"operator":"EQ","operands":["performanceratingoverall",5]},{"operator":"EQ","operands":["performanceratingoverall",4]}]},{"operator":"gt","operands":["initialinvestment",1000]},{"operator":"or","operands":[{"operator":"eq","operands":["exchange","NAS"]}]}]},"userId":"","userIdType":"guid"}
|
||||
}
|
||||
@@ -330,6 +330,14 @@ class YfData(metaclass=SingletonMeta):
|
||||
|
||||
@utils.log_indent_decorator
|
||||
def get(self, url, user_agent_headers=None, params=None, proxy=None, timeout=30):
|
||||
return self._make_request(url, request_method = self._session.get, user_agent_headers=user_agent_headers, params=params, proxy=proxy, timeout=timeout)
|
||||
|
||||
@utils.log_indent_decorator
|
||||
def post(self, url, body, user_agent_headers=None, params=None, proxy=None, timeout=30):
|
||||
return self._make_request(url, request_method = self._session.post, user_agent_headers=user_agent_headers, body=body, params=params, proxy=proxy, timeout=timeout)
|
||||
|
||||
@utils.log_indent_decorator
|
||||
def _make_request(self, url, request_method, user_agent_headers=None, body=None, params=None, proxy=None, timeout=30):
|
||||
# Important: treat input arguments as immutable.
|
||||
|
||||
if len(url) > 200:
|
||||
@@ -363,7 +371,11 @@ class YfData(metaclass=SingletonMeta):
|
||||
'timeout': timeout,
|
||||
'headers': user_agent_headers or self.user_agent_headers
|
||||
}
|
||||
response = self._session.get(**request_args)
|
||||
|
||||
if body:
|
||||
request_args['json'] = body
|
||||
|
||||
response = request_method(**request_args)
|
||||
utils.get_yf_logger().debug(f'response code={response.status_code}')
|
||||
if response.status_code >= 400:
|
||||
# Retry with other cookie strategy
|
||||
@@ -375,7 +387,7 @@ class YfData(metaclass=SingletonMeta):
|
||||
request_args['params']['crumb'] = crumb
|
||||
if strategy == 'basic':
|
||||
request_args['cookies'] = {cookie.name: cookie.value}
|
||||
response = self._session.get(**request_args)
|
||||
response = request_method(**request_args)
|
||||
utils.get_yf_logger().debug(f'response code={response.status_code}')
|
||||
|
||||
return response
|
||||
@@ -397,4 +409,4 @@ class YfData(metaclass=SingletonMeta):
|
||||
utils.get_yf_logger().debug(f'get_raw_json(): {url}')
|
||||
response = self.get(url, user_agent_headers=user_agent_headers, params=params, proxy=proxy, timeout=timeout)
|
||||
response.raise_for_status()
|
||||
return response.json()
|
||||
return response.json()
|
||||
5
yfinance/domain/__init__.py
Normal file
5
yfinance/domain/__init__.py
Normal file
@@ -0,0 +1,5 @@
|
||||
# domain/__init__.py
|
||||
from .sector import Sector
|
||||
from .industry import Industry
|
||||
|
||||
__all__ = ['Sector', 'Industry']
|
||||
97
yfinance/domain/domain.py
Normal file
97
yfinance/domain/domain.py
Normal file
@@ -0,0 +1,97 @@
|
||||
from ..ticker import Ticker
|
||||
from ..const import _QUERY1_URL_
|
||||
from ..data import YfData
|
||||
from typing import Dict, List, Optional
|
||||
|
||||
import pandas as _pd
|
||||
|
||||
_QUERY_URL_ = f'{_QUERY1_URL_}/v1/finance'
|
||||
|
||||
class Domain:
|
||||
def __init__(self, key: str, session=None, proxy=None):
|
||||
self._key: str = key
|
||||
self.proxy = proxy
|
||||
self.session = session
|
||||
self._data: YfData = YfData(session=session)
|
||||
|
||||
self._name: Optional[str] = None
|
||||
self._symbol: Optional[str] = None
|
||||
self._overview: Optional[Dict] = None
|
||||
self._top_companies: Optional[_pd.DataFrame] = None
|
||||
self._research_reports: Optional[List[Dict[str, str]]] = None
|
||||
|
||||
@property
|
||||
def key(self) -> str:
|
||||
return self._key
|
||||
|
||||
@property
|
||||
def name(self) -> str:
|
||||
self._ensure_fetched(self._name)
|
||||
return self._name
|
||||
|
||||
@property
|
||||
def symbol(self) -> str:
|
||||
self._ensure_fetched(self._symbol)
|
||||
return self._symbol
|
||||
|
||||
@property
|
||||
def ticker(self) -> Ticker:
|
||||
self._ensure_fetched(self._symbol)
|
||||
return Ticker(self._symbol)
|
||||
|
||||
@property
|
||||
def overview(self) -> Dict:
|
||||
self._ensure_fetched(self._overview)
|
||||
return self._overview
|
||||
|
||||
@property
|
||||
def top_companies(self) -> Optional[_pd.DataFrame]:
|
||||
self._ensure_fetched(self._top_companies)
|
||||
return self._top_companies
|
||||
|
||||
@property
|
||||
def research_reports(self) -> List[Dict[str, str]]:
|
||||
self._ensure_fetched(self._research_reports)
|
||||
return self._research_reports
|
||||
|
||||
def _fetch(self, query_url, proxy) -> Dict:
|
||||
params_dict = {"formatted": "true", "withReturns": "true", "lang": "en-US", "region": "US"}
|
||||
result = self._data.get_raw_json(query_url, user_agent_headers=self._data.user_agent_headers, params=params_dict, proxy=proxy)
|
||||
return result
|
||||
|
||||
def _parse_and_assign_common(self, data) -> None:
|
||||
self._name = data.get('name')
|
||||
self._symbol = data.get('symbol')
|
||||
self._overview = self._parse_overview(data.get('overview', {}))
|
||||
self._top_companies = self._parse_top_companies(data.get('topCompanies', {}))
|
||||
self._research_reports = data.get('researchReports')
|
||||
|
||||
def _parse_overview(self, overview) -> Dict:
|
||||
return {
|
||||
"companies_count": overview.get('companiesCount', None),
|
||||
"market_cap": overview.get('marketCap', {}).get('raw', None),
|
||||
"message_board_id": overview.get('messageBoardId', None),
|
||||
"description": overview.get('description', None),
|
||||
"industries_count": overview.get('industriesCount', None),
|
||||
"market_weight": overview.get('marketWeight', {}).get('raw', None),
|
||||
"employee_count": overview.get('employeeCount', {}).get('raw', None)
|
||||
}
|
||||
|
||||
def _parse_top_companies(self, top_companies) -> Optional[_pd.DataFrame]:
|
||||
top_companies_column = ['symbol', 'name', 'rating', 'market weight']
|
||||
top_companies_values = [(c.get('symbol'),
|
||||
c.get('name'),
|
||||
c.get('rating'),
|
||||
c.get('marketWeight',{}).get('raw',None)) for c in top_companies]
|
||||
|
||||
if not top_companies_values:
|
||||
return None
|
||||
|
||||
return _pd.DataFrame(top_companies_values, columns = top_companies_column).set_index('symbol')
|
||||
|
||||
def _fetch_and_parse(self) -> None:
|
||||
raise NotImplementedError("_fetch_and_parse() needs to be implemented by children classes")
|
||||
|
||||
def _ensure_fetched(self, attribute) -> None:
|
||||
if attribute is None:
|
||||
self._fetch_and_parse()
|
||||
87
yfinance/domain/industry.py
Normal file
87
yfinance/domain/industry.py
Normal file
@@ -0,0 +1,87 @@
|
||||
from __future__ import print_function
|
||||
from typing import Dict, Optional
|
||||
|
||||
import pandas as _pd
|
||||
|
||||
from .domain import Domain, _QUERY_URL_
|
||||
from .. import utils
|
||||
|
||||
class Industry(Domain):
|
||||
def __init__(self, key, session=None, proxy=None):
|
||||
super(Industry, self).__init__(key, session, proxy)
|
||||
self._query_url = f'{_QUERY_URL_}/industries/{self._key}'
|
||||
|
||||
self._sector_key = None
|
||||
self._sector_name = None
|
||||
self._top_performing_companies = None
|
||||
self._top_growth_companies = None
|
||||
|
||||
def __repr__(self):
|
||||
return f'yfinance.Industry object <{self._key}>'
|
||||
|
||||
@property
|
||||
def sector_key(self) -> str:
|
||||
self._ensure_fetched(self._sector_key)
|
||||
return self._sector_key
|
||||
|
||||
@property
|
||||
def sector_name(self) -> str:
|
||||
self._ensure_fetched(self._sector_name)
|
||||
return self._sector_name
|
||||
|
||||
@property
|
||||
def top_performing_companies(self) -> Optional[_pd.DataFrame]:
|
||||
self._ensure_fetched(self._top_performing_companies)
|
||||
return self._top_performing_companies
|
||||
|
||||
@property
|
||||
def top_growth_companies(self) -> Optional[_pd.DataFrame]:
|
||||
self._ensure_fetched(self._top_growth_companies)
|
||||
return self._top_growth_companies
|
||||
|
||||
def _parse_top_performing_companies(self, top_performing_companies: Dict) -> Optional[_pd.DataFrame]:
|
||||
compnaies_column = ['symbol','name','ytd return',' last price','target price']
|
||||
compnaies_values = [(c.get('symbol', None),
|
||||
c.get('name', None),
|
||||
c.get('ytdReturn',{}).get('raw', None),
|
||||
c.get('lastPrice',{}).get('raw', None),
|
||||
c.get('targetPrice',{}).get('raw', None),) for c in top_performing_companies]
|
||||
|
||||
if not compnaies_values:
|
||||
return None
|
||||
|
||||
return _pd.DataFrame(compnaies_values, columns = compnaies_column).set_index('symbol')
|
||||
|
||||
def _parse_top_growth_companies(self, top_growth_companies: Dict) -> Optional[_pd.DataFrame]:
|
||||
compnaies_column = ['symbol','name','ytd return',' growth estimate']
|
||||
compnaies_values = [(c.get('symbol', None),
|
||||
c.get('name', None),
|
||||
c.get('ytdReturn',{}).get('raw', None),
|
||||
c.get('growthEstimate',{}).get('raw', None),) for c in top_growth_companies]
|
||||
|
||||
if not compnaies_values:
|
||||
return None
|
||||
|
||||
return _pd.DataFrame(compnaies_values, columns = compnaies_column).set_index('symbol')
|
||||
|
||||
def _fetch_and_parse(self) -> None:
|
||||
result = None
|
||||
|
||||
try:
|
||||
result = self._fetch(self._query_url, self.proxy)
|
||||
data = result['data']
|
||||
self._parse_and_assign_common(data)
|
||||
|
||||
self._sector_key = data.get('sectorKey')
|
||||
self._sector_name = data.get('sectorName')
|
||||
self._top_performing_companies = self._parse_top_performing_companies(data.get('topPerformingCompanies'))
|
||||
self._top_growth_companies = self._parse_top_growth_companies(data.get('topGrowthCompanies'))
|
||||
|
||||
return result
|
||||
except Exception as e:
|
||||
logger = utils.get_yf_logger()
|
||||
logger.error(f"Failed to get industry data for '{self._key}' reason: {e}")
|
||||
logger.debug("Got response: ")
|
||||
logger.debug("-------------")
|
||||
logger.debug(f" {result}")
|
||||
logger.debug("-------------")
|
||||
69
yfinance/domain/sector.py
Normal file
69
yfinance/domain/sector.py
Normal file
@@ -0,0 +1,69 @@
|
||||
from __future__ import print_function
|
||||
from typing import Dict, Optional
|
||||
|
||||
import pandas as _pd
|
||||
|
||||
from .domain import Domain, _QUERY_URL_
|
||||
from .. import utils
|
||||
|
||||
class Sector(Domain):
|
||||
def __init__(self, key, session=None, proxy=None):
|
||||
super(Sector, self).__init__(key, session, proxy)
|
||||
self._query_url: str = f'{_QUERY_URL_}/sectors/{self._key}'
|
||||
|
||||
self._top_etfs: Optional[Dict] = None
|
||||
self._top_mutual_funds: Optional[Dict] = None
|
||||
self._industries: Optional[_pd.DataFrame] = None
|
||||
|
||||
def __repr__(self):
|
||||
return f'yfinance.Sector object <{self._key}>'
|
||||
|
||||
@property
|
||||
def top_etfs(self) -> Dict[str, str]:
|
||||
self._ensure_fetched(self._top_etfs)
|
||||
return self._top_etfs
|
||||
|
||||
@property
|
||||
def top_mutual_funds(self) -> Dict[str, str]:
|
||||
self._ensure_fetched(self._top_mutual_funds)
|
||||
return self._top_mutual_funds
|
||||
|
||||
@property
|
||||
def industries(self) -> _pd.DataFrame:
|
||||
self._ensure_fetched(self._industries)
|
||||
return self._industries
|
||||
|
||||
def _parse_top_etfs(self, top_etfs: Dict) -> Dict[str, str]:
|
||||
return {e.get('symbol'): e.get('name') for e in top_etfs}
|
||||
|
||||
def _parse_top_mutual_funds(self, top_mutual_funds: Dict) -> Dict[str, str]:
|
||||
return {e.get('symbol'): e.get('name') for e in top_mutual_funds}
|
||||
|
||||
def _parse_industries(self, industries: Dict) -> _pd.DataFrame:
|
||||
industries_column = ['key','name','symbol','market weight']
|
||||
industries_values = [(i.get('key'),
|
||||
i.get('name'),
|
||||
i.get('symbol'),
|
||||
i.get('marketWeight',{}).get('raw', None)
|
||||
) for i in industries if i.get('name') != 'All Industries']
|
||||
return _pd.DataFrame(industries_values, columns = industries_column).set_index('key')
|
||||
|
||||
def _fetch_and_parse(self) -> None:
|
||||
result = None
|
||||
|
||||
try:
|
||||
result = self._fetch(self._query_url, self.proxy)
|
||||
data = result['data']
|
||||
self._parse_and_assign_common(data)
|
||||
|
||||
self._top_etfs = self._parse_top_etfs(data.get('topETFs', {}))
|
||||
self._top_mutual_funds = self._parse_top_mutual_funds(data.get('topMutualFunds', {}))
|
||||
self._industries = self._parse_industries(data.get('industries', {}))
|
||||
|
||||
except Exception as e:
|
||||
logger = utils.get_yf_logger()
|
||||
logger.error(f"Failed to get sector data for '{self._key}' reason: {e}")
|
||||
logger.debug("Got response: ")
|
||||
logger.debug("-------------")
|
||||
logger.debug(f" {result}")
|
||||
logger.debug("-------------")
|
||||
@@ -34,10 +34,11 @@ from . import shared
|
||||
|
||||
|
||||
@utils.log_indent_decorator
|
||||
def download(tickers, start=None, end=None, actions=False, threads=True, ignore_tz=None,
|
||||
group_by='column', auto_adjust=False, back_adjust=False, repair=False, keepna=False,
|
||||
progress=True, period="max", interval="1d", prepost=False,
|
||||
proxy=None, rounding=False, timeout=10, session=None):
|
||||
def download(tickers, start=None, end=None, actions=False, threads=True,
|
||||
ignore_tz=None, group_by='column', auto_adjust=False, back_adjust=False,
|
||||
repair=False, keepna=False, progress=True, period="max", interval="1d",
|
||||
prepost=False, proxy=None, rounding=False, timeout=10, session=None,
|
||||
multi_level_index=True):
|
||||
"""Download yahoo tickers
|
||||
:Parameters:
|
||||
tickers : str, list
|
||||
@@ -85,6 +86,8 @@ def download(tickers, start=None, end=None, actions=False, threads=True, ignore_
|
||||
seconds. (Can also be a fraction of a second e.g. 0.01)
|
||||
session: None or Session
|
||||
Optional. Pass your own session object to be used for all requests
|
||||
multi_level_index: bool
|
||||
Optional. Always return a MultiIndex DataFrame? Default is True
|
||||
"""
|
||||
logger = utils.get_yf_logger()
|
||||
|
||||
@@ -200,10 +203,6 @@ def download(tickers, start=None, end=None, actions=False, threads=True, ignore_
|
||||
if (shared._DFS[tkr] is not None) and (shared._DFS[tkr].shape[0] > 0):
|
||||
shared._DFS[tkr].index = shared._DFS[tkr].index.tz_localize(None)
|
||||
|
||||
if len(tickers) == 1:
|
||||
ticker = tickers[0]
|
||||
return shared._DFS[ticker]
|
||||
|
||||
try:
|
||||
data = _pd.concat(shared._DFS.values(), axis=1, sort=True,
|
||||
keys=shared._DFS.keys(), names=['Ticker', 'Price'])
|
||||
@@ -219,6 +218,9 @@ def download(tickers, start=None, end=None, actions=False, threads=True, ignore_
|
||||
data.columns = data.columns.swaplevel(0, 1)
|
||||
data.sort_index(level=0, axis=1, inplace=True)
|
||||
|
||||
if not multi_level_index and len(tickers) == 1:
|
||||
data = data.droplevel(0 if group_by == 'ticker' else 1, axis=1).rename_axis(None, axis=1)
|
||||
|
||||
return data
|
||||
|
||||
|
||||
|
||||
231
yfinance/scrapers/funds.py
Normal file
231
yfinance/scrapers/funds.py
Normal file
@@ -0,0 +1,231 @@
|
||||
import pandas as pd
|
||||
|
||||
from yfinance.data import YfData
|
||||
from yfinance.const import _BASE_URL_
|
||||
from yfinance.exceptions import YFDataException
|
||||
from yfinance import utils
|
||||
|
||||
from typing import Dict, Optional
|
||||
|
||||
_QUOTE_SUMMARY_URL_ = f"{_BASE_URL_}/v10/finance/quoteSummary/"
|
||||
|
||||
'''
|
||||
Supports ETF and Mutual Funds Data
|
||||
Queried Modules: quoteType, summaryProfile, fundProfile, topHoldings
|
||||
|
||||
Notes:
|
||||
- fundPerformance module is not implemented as better data is queryable using history
|
||||
'''
|
||||
class FundsData:
|
||||
def __init__(self, data: YfData, symbol: str, proxy=None):
|
||||
self._data = data
|
||||
self._symbol = symbol
|
||||
self.proxy = proxy
|
||||
|
||||
# quoteType
|
||||
self._quote_type = None
|
||||
|
||||
# summaryProfile
|
||||
self._description = None
|
||||
|
||||
# fundProfile
|
||||
self._fund_overview = None
|
||||
self._fund_operations = None
|
||||
|
||||
# topHoldings
|
||||
self._asset_classes = None
|
||||
self._top_holdings = None
|
||||
self._equity_holdings = None
|
||||
self._bond_holdings = None
|
||||
self._bond_ratings = None
|
||||
self._sector_weightings = None
|
||||
|
||||
def quote_type(self) -> str:
|
||||
if self._quote_type is None:
|
||||
self._fetch_and_parse()
|
||||
return self._quote_type
|
||||
|
||||
@property
|
||||
def description(self) -> str:
|
||||
if self._description is None:
|
||||
self._fetch_and_parse()
|
||||
return self._description
|
||||
|
||||
@property
|
||||
def fund_overview(self) -> Dict[str, Optional[str]]:
|
||||
if self._fund_overview is None:
|
||||
self._fetch_and_parse()
|
||||
return self._fund_overview
|
||||
|
||||
@property
|
||||
def fund_operations(self) -> pd.DataFrame:
|
||||
if self._fund_operations is None:
|
||||
self._fetch_and_parse()
|
||||
return self._fund_operations
|
||||
|
||||
@property
|
||||
def asset_classes(self) -> Dict[str, float]:
|
||||
if self._asset_classes is None:
|
||||
self._fetch_and_parse()
|
||||
return self._asset_classes
|
||||
|
||||
@property
|
||||
def top_holdings(self) -> pd.DataFrame:
|
||||
if self._top_holdings is None:
|
||||
self._fetch_and_parse()
|
||||
return self._top_holdings
|
||||
|
||||
@property
|
||||
def equity_holdings(self) -> pd.DataFrame:
|
||||
if self._equity_holdings is None:
|
||||
self._fetch_and_parse()
|
||||
return self._equity_holdings
|
||||
|
||||
@property
|
||||
def bond_holdings(self) -> pd.DataFrame:
|
||||
if self._bond_holdings is None:
|
||||
self._fetch_and_parse()
|
||||
return self._bond_holdings
|
||||
|
||||
@property
|
||||
def bond_ratings(self) -> Dict[str, float]:
|
||||
if self._bond_ratings is None:
|
||||
self._fetch_and_parse()
|
||||
return self._bond_ratings
|
||||
|
||||
@property
|
||||
def sector_weightings(self) -> Dict[str,float]:
|
||||
if self._sector_weightings is None:
|
||||
self._fetch_and_parse()
|
||||
return self._sector_weightings
|
||||
|
||||
def _fetch(self, proxy):
|
||||
modules = ','.join(["quoteType", "summaryProfile", "topHoldings", "fundProfile"])
|
||||
params_dict = {"modules": modules, "corsDomain": "finance.yahoo.com", "symbol": self._symbol, "formatted": "false"}
|
||||
result = self._data.get_raw_json(_QUOTE_SUMMARY_URL_+self._symbol, user_agent_headers=self._data.user_agent_headers, params=params_dict, proxy=proxy)
|
||||
return result
|
||||
|
||||
def _fetch_and_parse(self) -> None:
|
||||
result = self._fetch(self.proxy)
|
||||
try:
|
||||
data = result["quoteSummary"]["result"][0]
|
||||
# check quote type
|
||||
self._quote_type = data["quoteType"]["quoteType"]
|
||||
|
||||
# parse "summaryProfile", "topHoldings", "fundProfile"
|
||||
self._parse_description(data["summaryProfile"])
|
||||
self._parse_top_holdings(data["topHoldings"])
|
||||
self._parse_fund_profile(data["fundProfile"])
|
||||
except KeyError:
|
||||
raise YFDataException("No Fund data found.")
|
||||
except Exception as e:
|
||||
logger = utils.get_yf_logger()
|
||||
logger.error(f"Failed to get fund data for '{self._symbol}' reason: {e}")
|
||||
logger.debug("Got response: ")
|
||||
logger.debug("-------------")
|
||||
logger.debug(f" {data}")
|
||||
logger.debug("-------------")
|
||||
|
||||
@staticmethod
|
||||
def _parse_raw_values(data, default=None):
|
||||
if not isinstance(data, dict):
|
||||
return data
|
||||
|
||||
return data.get("raw", default)
|
||||
|
||||
def _parse_description(self, data) -> None:
|
||||
self._description = data.get("longBusinessSummary", "")
|
||||
|
||||
def _parse_top_holdings(self, data) -> None: # done
|
||||
# asset classes
|
||||
self._asset_classes = {
|
||||
"cashPosition": self._parse_raw_values(data.get("cashPosition", None)),
|
||||
"stockPosition": self._parse_raw_values(data.get("stockPosition", None)),
|
||||
"bondPosition": self._parse_raw_values(data.get("bondPosition", None)),
|
||||
"preferredPosition": self._parse_raw_values(data.get("preferredPosition", None)),
|
||||
"convertiblePosition": self._parse_raw_values(data.get("convertiblePosition", None)),
|
||||
"otherPosition": self._parse_raw_values(data.get("otherPosition", None))
|
||||
}
|
||||
|
||||
# top holdings
|
||||
_holdings = data.get("holdings", [])
|
||||
_symbol, _name, _holding_percent = [], [], []
|
||||
|
||||
for item in _holdings:
|
||||
_symbol.append(item["symbol"])
|
||||
_name.append(item["holdingName"])
|
||||
_holding_percent.append(item["holdingPercent"])
|
||||
|
||||
self._top_holdings = pd.DataFrame({
|
||||
"Symbol": _symbol,
|
||||
"Name": _name,
|
||||
"Holding Percent": _holding_percent
|
||||
}).set_index("Symbol")
|
||||
|
||||
# equity holdings
|
||||
_equity_holdings = data.get("equityHoldings", {})
|
||||
self._equity_holdings = pd.DataFrame({
|
||||
"Average": ["Price/Earnings", "Price/Book", "Price/Sales", "Price/Cashflow", "Median Market Cap", "3 Year Earnings Growth"],
|
||||
self._symbol: [
|
||||
self._parse_raw_values(_equity_holdings.get("priceToEarnings", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToBook", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToSales", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToCashflow", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("medianMarketCap", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("threeYearEarningsGrowth", pd.NA)),
|
||||
],
|
||||
"Category Average": [
|
||||
self._parse_raw_values(_equity_holdings.get("priceToEarningsCat", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToBookCat", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToSalesCat", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("priceToCashflowCat", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("medianMarketCapCat", pd.NA)),
|
||||
self._parse_raw_values(_equity_holdings.get("threeYearEarningsGrowthCat", pd.NA)),
|
||||
]
|
||||
}).set_index("Average")
|
||||
|
||||
# bond holdings
|
||||
_bond_holdings = data.get("bondHoldings", {})
|
||||
self._bond_holdings = pd.DataFrame({
|
||||
"Average": ["Duration", "Maturity", "Credit Quality"],
|
||||
self._symbol: [
|
||||
self._parse_raw_values(_bond_holdings.get("duration", pd.NA)),
|
||||
self._parse_raw_values(_bond_holdings.get("maturity", pd.NA)),
|
||||
self._parse_raw_values(_bond_holdings.get("creditQuality", pd.NA)),
|
||||
],
|
||||
"Category Average": [
|
||||
self._parse_raw_values(_bond_holdings.get("durationCat", pd.NA)),
|
||||
self._parse_raw_values(_bond_holdings.get("maturityCat", pd.NA)),
|
||||
self._parse_raw_values(_bond_holdings.get("creditQualityCat", pd.NA)),
|
||||
]
|
||||
}).set_index("Average")
|
||||
|
||||
# bond ratings
|
||||
self._bond_ratings = dict((key, d[key]) for d in data.get("bondRatings", []) for key in d)
|
||||
|
||||
# sector weightings
|
||||
self._sector_weightings = dict((key, d[key]) for d in data.get("sectorWeightings", []) for key in d)
|
||||
|
||||
def _parse_fund_profile(self, data):
|
||||
self._fund_overview = {
|
||||
"categoryName": data.get("categoryName", None),
|
||||
"family": data.get("family", None),
|
||||
"legalType": data.get("legalType", None)
|
||||
}
|
||||
|
||||
_fund_operations = data.get("feesExpensesInvestment", {})
|
||||
_fund_operations_cat = data.get("feesExpensesInvestmentCat", {})
|
||||
|
||||
self._fund_operations = pd.DataFrame({
|
||||
"Attributes": ["Annual Report Expense Ratio", "Annual Holdings Turnover", "Total Net Assets"],
|
||||
self._symbol: [
|
||||
self._parse_raw_values(_fund_operations.get("annualReportExpenseRatio", pd.NA)),
|
||||
self._parse_raw_values(_fund_operations.get("annualHoldingsTurnover", pd.NA)),
|
||||
self._parse_raw_values(_fund_operations.get("totalNetAssets", pd.NA))
|
||||
],
|
||||
"Category Average": [
|
||||
self._parse_raw_values(_fund_operations_cat.get("annualReportExpenseRatio", pd.NA)),
|
||||
self._parse_raw_values(_fund_operations_cat.get("annualHoldingsTurnover", pd.NA)),
|
||||
self._parse_raw_values(_fund_operations_cat.get("totalNetAssets", pd.NA))
|
||||
]
|
||||
}).set_index("Attributes")
|
||||
File diff suppressed because it is too large
Load Diff
4
yfinance/screener/__init__.py
Normal file
4
yfinance/screener/__init__.py
Normal file
@@ -0,0 +1,4 @@
|
||||
from .screener import Screener
|
||||
from .screener_query import EquityQuery
|
||||
|
||||
__all__ = ['EquityQuery', 'Screener']
|
||||
105
yfinance/screener/screener.py
Normal file
105
yfinance/screener/screener.py
Normal file
@@ -0,0 +1,105 @@
|
||||
from typing import Dict
|
||||
|
||||
from yfinance import utils
|
||||
from yfinance.data import YfData
|
||||
from yfinance.const import _BASE_URL_, PREDEFINED_SCREENER_BODY_MAP
|
||||
from .screener_query import Query
|
||||
|
||||
_SCREENER_URL_ = f"{_BASE_URL_}/v1/finance/screener"
|
||||
|
||||
class Screener:
|
||||
def __init__(self, session=None, proxy=None):
|
||||
self.proxy = proxy
|
||||
self.session = session
|
||||
|
||||
self._data: YfData = YfData(session=session)
|
||||
self._body: Dict = {}
|
||||
self._response: Dict = {}
|
||||
self._body_updated = False
|
||||
self._accepted_body_keys = {"offset","size","sortField","sortType","quoteType","query","userId","userIdType"}
|
||||
self._predefined_bodies = PREDEFINED_SCREENER_BODY_MAP.keys()
|
||||
|
||||
@property
|
||||
def body(self) -> Dict:
|
||||
return self._body
|
||||
|
||||
@property
|
||||
def response(self) -> Dict:
|
||||
if self._body_updated or self._response is None:
|
||||
self._fetch_and_parse()
|
||||
|
||||
self._body_updated = False
|
||||
return self._response
|
||||
|
||||
@property
|
||||
def predefined_bodies(self) -> Dict:
|
||||
return self._predefined_bodies
|
||||
|
||||
def set_default_body(self, query: Query, offset: int = 0, size: int = 100, sortField: str = "ticker", sortType: str = "desc", quoteType: str = "equity", userId: str = "", userIdType: str = "guid") -> None:
|
||||
self._body_updated = True
|
||||
|
||||
self._body = {
|
||||
"offset": offset,
|
||||
"size": size,
|
||||
"sortField": sortField,
|
||||
"sortType": sortType,
|
||||
"quoteType": quoteType,
|
||||
"query": query.to_dict(),
|
||||
"userId": userId,
|
||||
"userIdType": userIdType
|
||||
}
|
||||
|
||||
def set_predefined_body(self, k: str) -> None:
|
||||
body = PREDEFINED_SCREENER_BODY_MAP.get(k, None)
|
||||
if not body:
|
||||
raise ValueError(f'Invalid key {k} provided for predefined screener')
|
||||
|
||||
self._body_updated = True
|
||||
self._body = body
|
||||
|
||||
def set_body(self, body: Dict) -> None:
|
||||
missing_keys = [key for key in self._accepted_body_keys if key not in body]
|
||||
if missing_keys:
|
||||
raise ValueError(f"Missing required keys in body: {missing_keys}")
|
||||
|
||||
extra_keys = [key for key in body if key not in self._accepted_body_keys]
|
||||
if extra_keys:
|
||||
raise ValueError(f"Body contains extra keys: {extra_keys}")
|
||||
|
||||
self._body_updated = True
|
||||
self._body = body
|
||||
|
||||
|
||||
def patch_body(self, values: Dict) -> None:
|
||||
extra_keys = [key for key in values if key not in self._accepted_body_keys]
|
||||
if extra_keys:
|
||||
raise ValueError(f"Body contains extra keys: {extra_keys}")
|
||||
|
||||
self._body_updated = True
|
||||
for k in values:
|
||||
self._body[k] = values[k]
|
||||
|
||||
def _validate_body(self) -> None:
|
||||
if not all(k in self._body for k in self._accepted_body_keys):
|
||||
raise ValueError("Missing required keys in body")
|
||||
|
||||
def _fetch(self) -> Dict:
|
||||
params_dict = {"corsDomain": "finance.yahoo.com", "formatted": "false", "lang": "en-US", "region": "US"}
|
||||
response = self._data.post(_SCREENER_URL_, body=self.body, user_agent_headers=self._data.user_agent_headers, params=params_dict, proxy=self.proxy)
|
||||
response.raise_for_status()
|
||||
return response.json()
|
||||
|
||||
def _fetch_and_parse(self) -> None:
|
||||
response = None
|
||||
self._validate_body()
|
||||
|
||||
try:
|
||||
response = self._fetch()
|
||||
self._response = response['finance']['result'][0]
|
||||
except Exception as e:
|
||||
logger = utils.get_yf_logger()
|
||||
logger.error(f"Failed to get screener data for '{self._body.get('query', 'query not set')}' reason: {e}")
|
||||
logger.debug("Got response: ")
|
||||
logger.debug("-------------")
|
||||
logger.debug(f" {response}")
|
||||
logger.debug("-------------")
|
||||
86
yfinance/screener/screener_query.py
Normal file
86
yfinance/screener/screener_query.py
Normal file
@@ -0,0 +1,86 @@
|
||||
import numbers
|
||||
from typing import List, Union, Dict, Set
|
||||
|
||||
from yfinance.const import EQUITY_SCREENER_EQ_MAP, EQUITY_SCREENER_FIELDS
|
||||
from yfinance.exceptions import YFNotImplementedError
|
||||
|
||||
class Query:
|
||||
def __init__(self, operator: str, operand: Union[numbers.Real, str, List['Query']]):
|
||||
self.operator = operator
|
||||
self.operands = operand
|
||||
|
||||
def to_dict(self) -> Dict:
|
||||
raise YFNotImplementedError('to_dict() needs to be implemented by children classes')
|
||||
|
||||
class EquityQuery(Query):
|
||||
def __init__(self, operator: str, operand: Union[numbers.Real, str, List['EquityQuery']]):
|
||||
operator = operator.upper()
|
||||
|
||||
if not isinstance(operand, list):
|
||||
raise TypeError('Invalid operand type')
|
||||
if len(operand) <= 0:
|
||||
raise ValueError('Invalid field for Screener')
|
||||
|
||||
if operator in {'OR','AND'}:
|
||||
self._validate_or_and_operand(operand)
|
||||
elif operator == 'EQ':
|
||||
self._validate_eq_operand(operand)
|
||||
elif operator == 'BTWN':
|
||||
self._validate_btwn_operand(operand)
|
||||
elif operator in {'GT','LT'}:
|
||||
self._validate_gt_lt(operand)
|
||||
else:
|
||||
raise ValueError('Invalid Operator Value')
|
||||
|
||||
self.operator = operator
|
||||
self.operands = operand
|
||||
self._valid_eq_map = EQUITY_SCREENER_EQ_MAP
|
||||
self._valid_fields = EQUITY_SCREENER_FIELDS
|
||||
|
||||
@property
|
||||
def valid_eq_map(self) -> Dict:
|
||||
return self._valid_eq_map
|
||||
|
||||
@property
|
||||
def valid_fields(self) -> Set:
|
||||
return self._valid_fields
|
||||
|
||||
def _validate_or_and_operand(self, operand: List['EquityQuery']) -> None:
|
||||
if len(operand) <= 1:
|
||||
raise ValueError('Operand must be length longer than 1')
|
||||
if all(isinstance(e, EquityQuery) for e in operand) is False:
|
||||
raise TypeError('Operand must be type EquityQuery for OR/AND')
|
||||
|
||||
def _validate_eq_operand(self, operand: List[Union[str, numbers.Real]]) -> None:
|
||||
if len(operand) != 2:
|
||||
raise ValueError('Operand must be length 2 for EQ')
|
||||
if operand[0] not in EQUITY_SCREENER_FIELDS:
|
||||
raise ValueError('Invalid field for Screener')
|
||||
if operand[0] not in EQUITY_SCREENER_EQ_MAP:
|
||||
raise ValueError('Invalid EQ key')
|
||||
if operand[1] not in EQUITY_SCREENER_EQ_MAP[operand[0]]:
|
||||
raise ValueError('Invalid EQ value')
|
||||
|
||||
def _validate_btwn_operand(self, operand: List[Union[str, numbers.Real]]) -> None:
|
||||
if len(operand) != 3:
|
||||
raise ValueError('Operand must be length 3 for BTWN')
|
||||
if operand[0] not in EQUITY_SCREENER_FIELDS:
|
||||
raise ValueError('Invalid field for Screener')
|
||||
if isinstance(operand[1], numbers.Real) is False:
|
||||
raise TypeError('Invalid comparison type for BTWN')
|
||||
if isinstance(operand[2], numbers.Real) is False:
|
||||
raise TypeError('Invalid comparison type for BTWN')
|
||||
|
||||
def _validate_gt_lt(self, operand: List[Union[str, numbers.Real]]) -> None:
|
||||
if len(operand) != 2:
|
||||
raise ValueError('Operand must be length 2 for GT/LT')
|
||||
if operand[0] not in EQUITY_SCREENER_FIELDS:
|
||||
raise ValueError('Invalid field for Screener')
|
||||
if isinstance(operand[1], numbers.Real) is False:
|
||||
raise TypeError('Invalid comparison type for GT/LT')
|
||||
|
||||
def to_dict(self) -> Dict:
|
||||
return {
|
||||
"operator": self.operator,
|
||||
"operands": [operand.to_dict() if isinstance(operand, EquityQuery) else operand for operand in self.operands]
|
||||
}
|
||||
@@ -22,6 +22,7 @@
|
||||
from __future__ import print_function
|
||||
|
||||
from collections import namedtuple as _namedtuple
|
||||
from .scrapers.funds import FundsData
|
||||
|
||||
import pandas as _pd
|
||||
|
||||
@@ -297,3 +298,7 @@ class Ticker(TickerBase):
|
||||
@property
|
||||
def history_metadata(self) -> dict:
|
||||
return self.get_history_metadata()
|
||||
|
||||
@property
|
||||
def funds_data(self) -> FundsData:
|
||||
return self.get_funds_data()
|
||||
@@ -613,7 +613,7 @@ def fix_Yahoo_returning_live_separate(quotes, interval, tz_exchange, repair=Fals
|
||||
# - exception is volume, *slightly* greater on final row (and matches website)
|
||||
if dt1.date() == dt2.date():
|
||||
# Last two rows are on same day. Drop second-to-last row
|
||||
quotes = quotes.drop(quotes.index[n - 2])
|
||||
quotes = _pd.concat([quotes.iloc[:-2], quotes.iloc[-1:]])
|
||||
else:
|
||||
if interval == "1wk":
|
||||
last_rows_same_interval = dt1.year == dt2.year and dt1.week == dt2.week
|
||||
|
||||
@@ -1 +1 @@
|
||||
version = "0.2.42"
|
||||
version = "0.2.49"
|
||||
|
||||
Reference in New Issue
Block a user