Impact Biomedical Inc【IBO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0005	-0.100908173562	0.4955	0.519999	0.4437	91797	0.47486548	CS
4	-0.055	-10	0.55	0.62	0.4437	94325	0.53129831	CS
12	-0.1616	-24.6116356991	0.6566	0.7161	0.4437	77206	0.59374972	CS
26	-0.005	-1	0.5	0.83	0.37	2171947	0.61259171	CS
52	-0.1484	-23.0649673609	0.6434	0.83	0.37	1200038	0.61241769	CS
156	-2.505	-83.5	3	6.17	0.3621	3043227	1.50060894	CS
260	-2.505	-83.5	3	6.17	0.3621	3043227	1.50060894	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	0.472	-0.012	-2.48	0.526	0.526	0.4702	81639
1782945000	0.484	0.024	5.22	0.497	0.5	0.47	176229
1782858600	0.46	-0.0433	-8.60	0.48	0.5033	0.46	147561
1782772200	0.5033	0.0323	6.86	0.4807	0.519999	0.4765	20766
1782513000	0.471	-0.005	-1.05	0.48	0.4899	0.4595	27299
1782426600	0.476	-0.0217	-4.36	0.4955	0.5199	0.4437	87019
1782340200	0.4977	-0.0402	-7.47	0.5436	0.55	0.49	179677
1782253800	0.5379	0.0058	1.09	0.5212	0.5422	0.5163	67231
1782167400	0.5321	0.0299	5.95	0.5421	0.55	0.53	46378
1781821800	0.5022	-0.0748	-12.96	0.54	0.5687	0.5022	105560
1781735400	0.577	0.0313	5.74	0.53	0.58	0.53	44391
1781649000	0.5457	-0.0063	-1.14	0.5584	0.5639999	0.5346999	20838
1781562600	0.552	-0.033	-5.64	0.5774	0.5815	0.551	69253
1781303400	0.585	0.025	4.46	0.5667	0.585	0.5338	54382
1781217000	0.56	-0.009	-1.58	0.56	0.59	0.5401	60107
1781130600	0.5689999	-0.0076	-1.32	0.56	0.5925	0.56	116243
1781044200	0.5766	0.0169	3.02	0.5265	0.62	0.5265	279543
1780957800	0.5597	-0.0072	-1.27	0.51	0.5699999	0.51	149362
1780698600	0.5669	0.0025	0.44	0.55	0.5708	0.55	76300
1780612200	0.5644	0.0225	4.15	0.55	0.5721	0.52922	63934
1780525800	0.5419	0.021	4.03	0.51	0.5558999	0.51	50824
1780439400	0.5209	-0.0333	-6.01	0.5094	0.5376	0.5048	63493
1780353000	0.5542	0.0342	6.58	0.5137	0.5542	0.510199	61618
1780093800	0.52	0.0059	1.15	0.4986	0.521143	0.4986	27614
1780007400	0.5141	0.0235	4.79	0.488	0.5165999	0.488	34158
1779921000	0.4906	-0.0214	-4.18	0.51	0.53	0.4703	80004
1779834600	0.512	-0.0318	-5.85	0.505	0.5286999	0.505	33689
1779489000	0.5437999	0.0118999	2.24	0.5229	0.560695	0.5157	30085
1779402600	0.5319	-0.0061	-1.13	0.519	0.5319	0.51	35743
1779316200	0.538	0.0128	2.44	0.5373	0.5984	0.525	28701
1779229800	0.5252	-0.0131	-2.43	0.51	0.53	0.51	20110
1779143400	0.5383	0.0007	0.13	0.5423	0.5637	0.5221	19114
1778884200	0.5376	-0.0124	-2.25	0.5658	0.5658	0.5335	45737
1778797800	0.55	-0.0318	-5.47	0.5699999	0.5958	0.55	73005
1778711400	0.5818	-0.0432	-6.91	0.6	0.6156	0.58	69222
1778625000	0.625	0	0.00	0.5903	0.63	0.5903	47877
1778538600	0.625	-0.004	-0.64	0.6267	0.644	0.6004	37875
1778279400	0.629	0.0019	0.30	0.6303	0.6372	0.6094	47980
1778193000	0.6271	-0.0079	-1.24	0.6149	0.635	0.6002999	52949
1778106600	0.635	-0.008	-1.24	0.6411	0.6495	0.6284	53746
1778020200	0.643	0.0076	1.20	0.63	0.645	0.613	57205
1777933800	0.6354	-0.0216	-3.29	0.6	0.66	0.6	77975
1777674600	0.657	-0.023	-3.38	0.6707999	0.6764	0.65	63172
1777588200	0.68	0.02	3.03	0.641	0.68	0.64	87201
1777501800	0.66	-0.0132	-1.96	0.645	0.66	0.6329	69853
1777415400	0.6732	0.0132	2.00	0.66	0.675699	0.64	47549
1777329000	0.66	0.0074	1.13	0.6447	0.66	0.6314	35352
1777069800	0.6526	-0.0024	-0.37	0.64	0.656034	0.6281	31794
1776983400	0.655	-0.0054	-0.82	0.649	0.6551	0.6321	48956
1776897000	0.6604	-0.0372	-5.33	0.6836	0.6836	0.6503	30474
1776810600	0.6976	0.0176	2.59	0.6561	0.6976	0.632	161982
1776724200	0.68	0.035	5.43	0.675	0.71	0.6096	289518
1776465000	0.645	-0.0181	-2.73	0.6	0.6599	0.6	108797
1776378600	0.6631	-0.0128	-1.89	0.641	0.6647	0.64	112572
1776292200	0.6758999	0.0135999	2.05	0.6491	0.6758999	0.6071	56030
1776205800	0.6623	-0.0373	-5.33	0.6856	0.6856	0.6437	136721
1776119400	0.6996	0.0118	1.72	0.65	0.6996	0.6371	157527
1775860200	0.6878	-0.027	-3.78	0.7010999	0.7010999	0.6566999	67907
1775773800	0.7148	0.0048	0.68	0.6566	0.7161	0.645	131606
1775687400	0.71	0.0406	6.07	0.6148	0.7104	0.6148	319736
1775601000	0.6694	0.0294	4.59	0.6051	0.6899999	0.588	275837
1775514600	0.64	0.0494	8.36	0.58	0.64	0.570701	186780
1775169000	0.5906	-0.0232	-3.78	0.5794	0.6097	0.555	43990
1775082600	0.6138	0.0138	2.30	0.588	0.6138	0.58	109517
1774996200	0.6	0.0146	2.49	0.55	0.6142	0.5481	200554
1774909800	0.5854	0.0106	1.84	0.5679	0.5854	0.5415	52694
1774650600	0.5748	0.0101	1.79	0.5534	0.5748	0.527	145182
1774564200	0.5647	-0.0181	-3.11	0.5568999	0.6	0.535	133456
1774477800	0.5828	-0.0372	-6.00	0.626	0.626	0.5595	187567
1774391400	0.62	-0.0268	-4.14	0.6123	0.6425	0.5825	236215
1774305000	0.6468	-0.1332	-17.08	0.585	0.6939999	0.575	1149929
1774045800	0.78	0.317	68.47	0.4575	0.78	0.4211	7198223
1773959400	0.463	0.0078	1.71	0.4455	0.4777	0.4247	186738
1773873000	0.4552	0.0142	3.22	0.4373	0.4689	0.421801	474685
1773786600	0.441	0.0022	0.50	0.4383	0.471	0.4353	234130
1773700200	0.4388	-0.0164	-3.60	0.4746	0.4766	0.4364	260513
1773441000	0.4552	-0.1049	-18.73	0.5433	0.5433	0.43	492675
1773354600	0.5601	0.0101	1.84	0.52	0.5601	0.52	321490
1773268200	0.55	-0.058	-9.54	0.56	0.58	0.5467999	424276
1773181800	0.608	-0.0309	-4.84	0.5689999	0.6149	0.5689999	450091
1773095400	0.6389	-0.0335	-4.98	0.56	0.6647	0.56	1378840
1772839800	0.6724	0.0299	4.65	0.5574	0.6724	0.5443	7219431
1772753400	0.6425	0.2292	55.46	0.8	0.83	0.5649999	205009573
1772667000	0.4133	0.0033001	0.80	0.4	0.4168799	0.4	36156837
1772580600	0.4099999	0.0091999	2.30	0.447	0.447	0.4054	48505
1772494200	0.4008	-0.0345	-7.93	0.447	0.447	0.4008	39096
1772235000	0.4353	0.0003	0.07	0.444	0.4639	0.4181	45700
1772148600	0.435	0.005	1.16	0.4182	0.442001	0.4182	25366
1772062200	0.43	-0.01	-2.27	0.4	0.44	0.4	13118
1771975800	0.44	-0.0018	-0.41	0.461	0.461	0.4394	8153
1771889400	0.4418	0.0018	0.41	0.468	0.468	0.4256	34485
1771630200	0.44	0.025	6.02	0.38	0.48	0.38	125084
1771543800	0.415	-0.02635	-5.97	0.45	0.45	0.4129	25163
1771457400	0.44135	0.00135	0.31	0.4503	0.4523	0.44	12329
1771371000	0.44	-0.0056	-1.26	0.4433	0.4713	0.37	92762
1771025400	0.4456	-0.0044	-0.98	0.443	0.4583	0.4404	35382
1770939000	0.45	-0.03	-6.25	0.463	0.4784	0.4479	26547
1770852600	0.48	0.0234	5.12	0.495	0.495	0.457001	45852
1770766200	0.4566	0.0057	1.26	0.465	0.4708	0.4415	28021
1770679800	0.4509	-0.0208	-4.41	0.4741	0.4906	0.45	48255
1770420600	0.4717	-0.0145	-2.98	0.4721	0.5004999	0.459	49561
1770334200	0.4862	-0.0038	-0.78	0.44	0.4992	0.44	54650
1770247800	0.49	-0.0152	-3.01	0.4924	0.517	0.4782	64458
1770161400	0.5052	-0.0108	-2.09	0.52	0.52	0.4841	49768
1770075000	0.516	0.026	5.31	0.495	0.518	0.46	154949
1769815800	0.49	0.014	2.94	0.4642	0.4975	0.45	82733
1769729400	0.476	0.0151	3.28	0.4562	0.4762	0.4521	139102
1769643000	0.4609	-0.0029	-0.63	0.452	0.4694	0.452	22205
1769556600	0.4638	0.0028	0.61	0.4551	0.4642	0.455	14014
1769470200	0.461	-0.0108	-2.29	0.44	0.4799	0.44	22660
1769211000	0.4718	-0.00715	-1.49	0.4666	0.479	0.4666	18705
1769124600	0.47895	-0.02105	-4.21	0.4976	0.4976	0.470782	43872
1769038200	0.5	0.0412	8.98	0.456	0.5079	0.4412	72632
1768951800	0.4588	0.0073	1.62	0.466	0.4661	0.4482	35219
1768606200	0.4515	-0.0234	-4.93	0.46	0.4839	0.4501	39926
1768519800	0.4749	-0.0091	-1.88	0.47	0.4901	0.468	32626
1768433400	0.484	0.0012	0.25	0.502	0.502	0.4667	36675
1768347000	0.4828	-0.0026	-0.54	0.47	0.4853	0.4601	28037
1768260600	0.4854	-0.0196	-3.88	0.4701	0.4978	0.4701	56549
1768001400	0.505	-0.001	-0.20	0.5031	0.5059	0.4851	54987
1767915000	0.506	0.004	0.80	0.5014999	0.508	0.49	21504
1767828600	0.502	-0.028	-5.28	0.516	0.5284	0.5	24466
1767742200	0.53	0.0092	1.77	0.507	0.53	0.4893	85825
1767655800	0.5208	0.0023	0.44	0.538	0.538	0.4888	58542
1767396600	0.5185	0.0135	2.67	0.5	0.5185	0.4601	86737
1767223800	0.505	0.0156	3.19	0.4886	0.5094	0.4592	95926
1767137400	0.4894	0.0299	6.51	0.444	0.55	0.444	185331
1767051000	0.4595	-0.0387	-7.77	0.476	0.48665	0.4398	85061
1766791800	0.4982	-0.0119	-2.33	0.5117	0.5117	0.4715	70502
1766613840	0.5101	-0.0516	-9.19	0.5447999	0.5447999	0.48565	114350
1766532600	0.5617	0.0037	0.66	0.5413	0.5633	0.5	98739
1766446200	0.558	-0.0911	-14.03	0.64	0.64	0.54	167634
1766187000	0.6491	0.2053	46.26	0.43	0.6491	0.4201	1511216
1766100600	0.4438	0.0037	0.84	0.4392	0.4498	0.4332	79575
1766014200	0.4401	-0.0029	-0.65	0.44	0.4479	0.44	88991
1765927800	0.443	-0.018	-3.90	0.4594	0.4677	0.443	102947
1765841400	0.461	-0.0246	-5.07	0.4929	0.4953	0.461	66319
1765582200	0.4856	-0.0025	-0.51	0.4691	0.5128	0.4501	141926
1765495800	0.4881	-0.0119	-2.38	0.5037	0.533508	0.4872	31179
1765409400	0.5	-0.0352	-6.58	0.5352	0.5505	0.5	97408
1765323000	0.5352	0.0325	6.47	0.5	0.5566	0.490001	120439
1765236600	0.5027	0.0447	9.76	0.45	0.6499	0.45	1166035
1764977400	0.458	-0.012	-2.55	0.4474	0.47	0.4358	55666
1764891000	0.47	0.0328	7.50	0.44	0.47	0.4308	63005
1764804600	0.4372	-0.0039	-0.88	0.442	0.4535	0.432	76070
1764718200	0.4411	-0.0194	-4.21	0.464	0.465	0.4348	30217
1764631800	0.4605	0.0145	3.25	0.45	0.49	0.432	276744
1764367440	0.446	0.016	3.72	0.4201	0.45	0.4201	28919
1764199800	0.43	-0.007	-1.60	0.425	0.4638	0.425	79102
1764113400	0.437	0.007	1.63	0.43	0.44	0.43	31903
1764027000	0.43	-0.025	-5.49	0.452	0.4638	0.43	90615
1763767800	0.455	0.005	1.11	0.45	0.4599	0.45	14805
1763681400	0.45	0.0109	2.48	0.43	0.45999	0.43	55512
1763595000	0.4391	-0.002	-0.45	0.4244	0.45	0.423466	129150
1763508600	0.4411	-0.0079	-1.76	0.45	0.4777	0.415	68498
1763422200	0.449	-0.031	-6.46	0.499	0.499	0.4456	63716
1763163000	0.48	-0.03	-5.88	0.5046	0.505	0.4765	213404
1763076600	0.51	-0.0107	-2.05	0.53	0.5399	0.5064999	66622
1762990200	0.5207	-0.0332	-5.99	0.5373	0.5538999	0.5207	56508
1762903800	0.5538999	-0.0057	-1.02	0.575	0.575	0.5414	88038
1762817400	0.5596	0.0091	1.65	0.5284	0.5828	0.5205999	162736
1762558200	0.5505	0.0167	3.13	0.54	0.5515	0.54	59685
1762471800	0.5338	0.0016	0.30	0.52	0.5756	0.52	119736
1762385400	0.5322	-0.0007	-0.13	0.53	0.54	0.510101	176886
1762299000	0.5329	0.0004	0.08	0.5101	0.547	0.5101	60639
1762212600	0.5325	-0.0026	-0.49	0.535	0.5649999	0.510201	191035
1761949800	0.5351	0.0091	1.73	0.5564	0.559999	0.5301	173797
1761863400	0.526	-0.0438	-7.69	0.556	0.5701	0.51	233183
1761777000	0.5698	-0.0065	-1.13	0.5764	0.5864	0.5663	115775
1761690600	0.5763	-0.0067	-1.15	0.58	0.5862	0.5762	57197
1761604200	0.583	-0.0048	-0.82	0.5917	0.5917	0.578	42104
1761345000	0.5878	0.0038	0.65	0.6045	0.6045	0.58	37631
1761258600	0.584	0.0024	0.41	0.58	0.5869	0.5777	61163
1761172200	0.5816	-0.003	-0.51	0.58	0.59	0.58	93989
1761085800	0.5846	-0.0055	-0.93	0.595	0.6	0.5806	111834
1760999400	0.5901	-0.006	-1.01	0.6	0.6002	0.574	112292
1760740200	0.5961	-0.0054	-0.90	0.59	0.6087	0.59	56904
1760653800	0.6015	-0.0016	-0.27	0.6	0.6106	0.5913	72476
1760567400	0.6031	-0.0099	-1.62	0.607	0.6147	0.6012	67017
1760481000	0.613	0.003	0.49	0.595	0.6199	0.58	97154
1760394600	0.61	-0.0059	-0.96	0.63	0.63	0.5951999	94521
1760135400	0.6159	-0.009	-1.44	0.611	0.63	0.61	190323
1760049000	0.6249	0.0075001	1.21	0.6297	0.6355	0.6173999	191716
1759962600	0.6173999	-0.0006	-0.10	0.636	0.636	0.6062	159365
1759876200	0.618	-0.0185	-2.91	0.6216	0.64	0.6101	163548
1759789800	0.6365	0.0005	0.08	0.6498	0.6498	0.6259	145059
1759530600	0.636	-0.0086	-1.33	0.633	0.6445999	0.633	109127
1759444200	0.6445999	0.0008999	0.14	0.6404	0.6526	0.6256	124392
1759357800	0.6437	-0.0211	-3.17	0.6458	0.6647	0.6316	96964
1759271400	0.6647999	0.0071	1.08	0.633	0.6647999	0.633	50071
1759185000	0.6576999	-0.0001	-0.02	0.6899999	0.6899999	0.641163	72973
1758925800	0.6578	0.0099	1.53	0.63	0.6599	0.63	143852
1758839400	0.6479	-0.0196	-2.94	0.643	0.660599	0.6341	112177
1758753000	0.6675	0.0068	1.03	0.6523	0.6747	0.6504	84634
1758666600	0.6607	-0.0088	-1.31	0.6544	0.68	0.6544	151780
1758580200	0.6695	-0.0084	-1.24	0.6745	0.6745	0.6552	179145
1758321000	0.6778999	0.0195999	2.98	0.65	0.68	0.64	324530
1758234600	0.6583	0.0268001	4.24	0.65	0.6773	0.65	214794
1758148200	0.6314999	-0.0503	-7.38	0.6702	0.705	0.6314999	157861
1758061800	0.6818	0.0018	0.26	0.6816	0.699	0.6401	154779
1757975400	0.68	-0.0296	-4.17	0.71	0.71	0.6601	316285
1757716200	0.7096	0.0543	8.29	0.6413	0.729	0.6358	504650
1757629800	0.6553	0.0083	1.28	0.632	0.674	0.6126	324254
1757543400	0.647	0.0031	0.48	0.59	0.65	0.59	259477
1757457000	0.6439	0.0319	5.21	0.6102	0.66	0.583	418075
1757370600	0.612	0.007	1.16	0.5908	0.6191	0.5828	170982
1757111400	0.605	0.0222	3.81	0.6	0.6209	0.590301	73070
1757025000	0.5828	-0.0672	-10.34	0.6304999	0.6368	0.5828	210901
1756938600	0.65	0.0502	8.37	0.593	0.6735	0.5800999	750367
1756852200	0.5998	0.0201	3.47	0.5649999	0.5998	0.5649999	103339
1756506600	0.5797	-0.007747	-1.32	0.58	0.6074	0.5739	199771
1756420200	0.587447	0.007547	1.30	0.5795	0.6004	0.575	153076
1756333800	0.5799	0.0059	1.03	0.574	0.7127	0.5739	1933940
1756247400	0.574	-0.0067	-1.15	0.5618	0.58	0.5618	196691
1756161000	0.5807	-0.0182	-3.04	0.59	0.5964	0.576	130151
1755901800	0.5989	0.009	1.53	0.5810999	0.599	0.5714	124373
1755815400	0.5899	0	0.00	0.5899	0.5899	0.5899	0
1755729000	0.5899	0.0197	3.45	0.5531	0.5935	0.5501	97461
1755642600	0.5702	-0.0198	-3.36	0.58	0.5827	0.5533	216480
1755556200	0.59	0.0136	2.36	0.6	0.6163999	0.5797	482000
1755297000	0.5764	0.0094001	1.66	0.55	0.5772	0.542	105832
1755210600	0.5669999	0.0178999	3.26	0.5322	0.58	0.5301	171684
1755124200	0.5491	-0.0163	-2.88	0.5295	0.574	0.5295	261902
1755037800	0.5654	0.0062	1.11	0.528	0.5828	0.528	190417
1754951400	0.5592	-0.0256	-4.38	0.58	0.6015	0.54	290973
1754692200	0.5848	-0.0031	-0.53	0.5601	0.6	0.5601	145365
1754605800	0.5879	-0.0241	-3.94	0.593	0.621	0.56	294075
1754519400	0.612	-0.0235	-3.70	0.611	0.6356	0.5967	128169
1754433000	0.6355	0.017	2.75	0.595	0.6375999	0.593	353157
1754346600	0.6185	0.0045	0.73	0.6221	0.6299	0.5953	89070
1754087400	0.614	0.0035	0.57	0.59	0.614	0.59	176289
1754001000	0.6105	-0.0395	-6.08	0.6253	0.6515	0.5901	207646
1753914600	0.65	0.0008	0.12	0.64	0.66	0.6254	215252
1753828200	0.6492	-0.0368	-5.36	0.6696	0.6899999	0.6114	383207
1753741800	0.686	-0.0148	-2.11	0.6984	0.7189	0.672	410620
1753482600	0.7008	0.0102	1.48	0.6741	0.709	0.6719	265378
1753396200	0.6906	-0.0194	-2.73	0.7207	0.721499	0.6768	273990
1753309800	0.71	-0.0043	-0.60	0.6925	0.739799	0.6925	368543
1753223400	0.7143	0.0109	1.55	0.6929	0.721	0.6601	367189
1753137000	0.7034	0.0577	8.94	0.7	0.78	0.6903	1043808
1752877800	0.6457	-0.052	-7.45	0.666	0.699	0.6328	483210
1752791400	0.6977	0.0113	1.65	0.6727	0.7198	0.663101	538768
1752705000	0.6864	0.0164	2.45	0.6616	0.7	0.6301	533030
1752618600	0.67	0.0557	9.07	0.614	0.7	0.614	827047
1752532200	0.6143	0.0267	4.54	0.5655	0.675261	0.5655	1022106
1752273000	0.5876	0.0148	2.58	0.56	0.595	0.56	349670
1752186600	0.5728	-0.0272	-4.53	0.58	0.5985	0.5728	600389
1752100200	0.6	0.0011	0.18	0.5936	0.6095	0.5763	399377
1752013800	0.5989	-0.029	-4.62	0.6158	0.6279	0.5925	364218
1751927400	0.6279	-0.0251	-3.84	0.62	0.633099	0.5816	699023
1751576640	0.653	-0.0214	-3.17	0.666	0.6728	0.6302	433775
1751495400	0.6744	0.0312	4.85	0.6434	0.72	0.6042999	1164523
1751409000	0.6432	-0.004	-0.62	0.6193	0.6432	0.5699999	934342
1751322600	0.6472	-0.1048	-13.94	0.613	0.726699	0.613	1514798
1751063400	0.752	-0.168	-18.26	0.93	0.94701	0.684101	2232749
1750977000	0.92	-0.0418	-4.35	0.91	1.04	0.83	3295455
1750890600	0.9618	0.1218	14.50	1.01	1.09	0.921	16493175
1750804200	0.84	-0.77	-47.83	1.1299999	1.16	0.84	16368851
1750717800	1.61	1.25	344.63	1.08	1.95	0.96	426074052
1750458600	0.3621	-0.0703	-16.26	0.445	0.4457	0.3621	179428
1750285800	0.4324	-0.0141	-3.16	0.44	0.4464	0.4012	176213
1750199400	0.4465	-0.0133	-2.89	0.44	0.4591	0.4102	193730
1750113000	0.4598	0.0098	2.18	0.45	0.468	0.441	93489
1749853800	0.45	-0.0225	-4.76	0.4502	0.47	0.4356	161700
1749767400	0.4725	0.0079	1.70	0.47	0.4889	0.45	260790
1749681000	0.4646	-0.0152	-3.17	0.4654	0.47439	0.455104	130545
1749594600	0.4798	-0.0002	-0.04	0.4651	0.4885	0.4651	104191
1749508200	0.48	0.0089	1.89	0.457	0.489	0.457	121013
1749249000	0.4711	-0.0269	-5.40	0.4737	0.48835	0.455	246990
1749162600	0.498	0.012	2.47	0.509	0.509	0.46	411302
1749076200	0.486	-0.0241	-4.72	0.482	0.5	0.4661	263493
1748989800	0.5101	0.0021	0.41	0.4943	0.5101	0.4943	204751
1748903400	0.508	-0.008	-1.55	0.5004999	0.527	0.46	319190
1748644200	0.516	0.026	5.31	0.5215999	0.54	0.493	670161
1748557800	0.49	-0.01	-2.00	0.5	0.5023	0.4879	165344
1748471400	0.5	-0.0344	-6.44	0.5134	0.54	0.5	302281
1748385000	0.5344	-0.0156	-2.84	0.534	0.55	0.5148	298657
1748039400	0.55	0	0.00	0.54	0.5598	0.525	342056
1747953000	0.55	-0.025	-4.35	0.5562	0.5768	0.53	480646
1747866600	0.575	0.0202	3.64	0.5518	0.6245	0.521	1220118
1747780200	0.5548	0.0028	0.51	0.56	0.56	0.541	303876
1747693800	0.552	0.011	2.03	0.5188	0.5649999	0.5155999	417326
1747434600	0.541	0.0271	5.27	0.5118	0.5588999	0.5111	418050
1747348200	0.5139	-0.0066	-1.27	0.53	0.559	0.5135	433427
1747261800	0.5205	-0.0287	-5.23	0.5437	0.56	0.5123	475031
1747175400	0.5492	-0.0159	-2.81	0.5255	0.56	0.5121	493102
1747089000	0.5651	0.0156	2.84	0.5623	0.5881	0.54	1095306
1746829800	0.5495	0.052	10.45	0.49	0.5872	0.49	1328791
1746743400	0.4975	-0.0127	-2.49	0.525	0.5452	0.49	544162
1746657000	0.5102	-0.0996	-16.33	0.575	0.5800999	0.495	1218751
1746570600	0.6098	-0.1382	-18.48	0.5711	0.65	0.53515	2554988
1746484200	0.748	0	0.00	0.625	0.748	0.5699999	5408742
1746225000	0.748	0.348	87.00	0.55	0.93899	0.46	191345033
1746138600	0.4	-0.027	-6.32	0.4246	0.4271	0.4	477445
1746052200	0.427	0.0163	3.97	0.4	0.43	0.4	508432
1745965800	0.4107	-0.0282	-6.43	0.4364	0.438442	0.4099999	361481
1745879400	0.4389	0.0065	1.50	0.4348	0.449	0.43	397418
1745620200	0.4324	0.0074	1.74	0.42	0.45	0.402	388115
1745533800	0.425	-0.0008	-0.19	0.4313	0.440099	0.4185	322286
1745447400	0.4258	0.001462	0.34	0.415	0.439	0.415	765558
1745361000	0.424338	0.004638	1.11	0.42	0.4739	0.39	988804
1745274600	0.4197	0.0171	4.25	0.419	0.4414	0.4	945653
1744929000	0.4026	-0.0344	-7.87	0.4107	0.4317	0.3953	426895
1744842600	0.437	-0.073	-14.31	0.4743	0.4743	0.4206	813039
1744756200	0.51	0.0297	6.18	0.4648	0.51	0.37	2133684
1744669800	0.4803	-0.0148	-2.99	0.4953	0.5031989	0.4626	765826
1744410600	0.4951	-0.0149	-2.92	0.5	0.53	0.4808	1136413
1744324200	0.51	-0.0084	-1.62	0.53	0.5396	0.5	1527171
1744237800	0.5184	-0.1316	-20.25	0.6593	0.6593	0.4763	2631933
1744151400	0.65	-0.2183	-25.14	0.86	0.9154	0.5916	3019781
1744065000	0.8683	-0.0944	-9.81	0.8127	0.92	0.8053	4784768
1743805800	0.9627	0.4987	107.48	1.03	1.07	0.709	116094384
1743719400	0.464	-0.106	-18.60	0.49	0.55	0.4558	10249483
1743633000	0.5699999	-0.25	-30.49	0.6072999	0.62	0.507	2872213
1743546600	0.8199999	-0.05	-5.75	1.36	1.36	0.6899999	38438526
1743460200	0.87	-0.65	-42.76	1.22	1.35	0.8199999	1320311
1743201000	1.52	-0.76	-33.33	2.12	2.25	1.4	821710
1743114600	2.2799999	0.08	3.64	2.5	2.61	2.2305	2475159
1743028200	2.2	-1.1	-33.33	3.25	3.74	1.9	1847185
1742941800	3.3	-0.3	-8.33	3.6	4.1	3.2	2785176
1742855400	3.6	-1.36	-27.42	3.8312	4.5	3.07	7000688
1742596200	4.96	2.88	138.46	3.16	6.17	2.89	141926208
1742509800	2.08	1.55	292.45	0.53	2.48	0.53	29240261
1742423400	0.53	-0.04	-7.02	0.5435	0.56	0.508	24323
1742337000	0.5699999	-0.0401	-6.57	0.6403	0.6889999	0.558	45993
1742250600	0.6101	0.0101	1.68	0.71	0.71	0.6099	20587
1741991400	0.6	-0.0702	-10.47	0.68	0.68	0.6	15471
1741905000	0.6702	0.006	0.90	0.702	0.702	0.5859	23763
1741818600	0.6642	-0.1858	-21.86	1.32	1.32	0.52	187427
1741732200	0.85	-0.0069	-0.81	0.95	1.04	0.7469	60772
1741645800	0.8569	-0.0731	-7.86	0.96	1.25	0.85	34663
1741390200	0.93	-0.28	-23.14	1.25	1.3406	0.8316	42319
1741303800	1.21	0.03	2.53	1.15	1.2499	1.15	5864
1741217400	1.1801	-0.26	-18.05	1.47	1.55	1.1801	27826
1741131000	1.44	0	0.00	1.42	1.455	1.42	9025
1741044600	1.44	-0.14	-8.86	1.48	1.53	1.35	13400
1740785400	1.58	0.04	2.60	1.54	1.66	1.45	12735
1740699000	1.54	-0.36	-18.95	1.8	1.87	1.52	22811
1740612600	1.9	0.05	2.70	1.9	1.94	1.33	37854
1740526200	1.85	-0.27	-12.72	2.11	2.11	1.7601	18411
1740439800	2.1197	-0	-0.01	2.13	2.2	1.89	13283
1740180600	2.12	0.12	6.00	2	2.14	1.8525	13035
1740094200	2	0	0.00	2.0099999	2.14	1.89	8303
1740007800	2	-0.02	-0.99	2.04	2.04	1.88	4587
1739921400	2.02	-0.06	-2.88	2.0299999	2.1899	1.71	28186
1739575800	2.08	-0.07	-3.26	2.15	2.15	2.05	8620
1739489400	2.15	-0.09	-4.02	2.11	2.19	1.975	26502
1739403000	2.24	0.34	17.89	2.15	2.29	1.89	33448
1739316600	1.9	-0.28	-12.84	2.2	2.2	1.87	15530
1739230200	2.18	-0.1	-4.39	2.39	2.39	2.04	24400
1738971000	2.2799999	0.39	20.63	1.9	2.2799999	1.9	30978
1738884600	1.89	-0.04	-1.82	2	2.1	1.84	34620
1738798200	1.925	-0.04	-2.04	2	2.12	1.77	46501
1738711800	1.965	0.44	28.43	1.7	1.98	1.69	25957
1738625400	1.53	-0.22	-12.57	2.12	2.12	1.4991	33449
1738366200	1.7499	-0.1	-5.62	1.85	2.15	1.67	20097
1738279800	1.8541	-0.13	-6.36	2.11	2.11	1.7801	9971
1738193400	1.98	0.28	16.47	1.83	2	1.71	42739
1738107000	1.7	-0.09	-5.03	1.71	1.77	1.67	10041
1738020600	1.79	0.02	1.19	2.18	2.18	1.5901	24053
1737761400	1.769	0.21	13.40	1.58	1.7846	1.5014	16995
1737675000	1.56	0	0.00	1.56	1.56	1.56	0
1737588600	1.56	0.08	5.41	1.49	1.6509	1.49	8951
1737502200	1.48	-0.08	-5.12	1.52	1.71	1.45	13852
1737156600	1.5599	-0.05	-3.11	1.69	1.8795	1.49	34932
1737070200	1.61	-0.02	-1.23	1.7	1.8488	1.61	5560
1736983800	1.6299999	-0.03	-1.62	1.6	1.67	1.5001	13487
1736897400	1.6568	-0.12	-6.92	1.81	1.81	1.536	8185
1736811000	1.78	0.18	11.25	1.61	1.85	1.57	11427
1736551800	1.6	-0.2	-11.11	1.78	1.85	1.6	6747
1736379000	1.8	-0.05	-2.70	2.02	2.1157	1.8	10091
1736292600	1.85	-0.08	-4.15	1.96	2.15	1.801	32913
1736206200	1.93	0.2	11.56	2.1	2.16	1.83	49344
1735947000	1.73	0.19	12.34	1.56	1.9196	1.55	32832
1735860600	1.54	0.09	6.21	1.57	1.68	1.5	18284
1735687800	1.45	-0.05	-3.33	1.48	1.6769	1.37	14025
1735601400	1.5	0.06	4.21	1.66	1.66	1.36	17303
1735342200	1.4394	-0.16	-10.04	1.53	1.8264	1.43	39787
1735255800	1.6	0.17	11.89	1.41	1.6399999	1.2959	17390
1735077840	1.43	-0.01	-0.69	1.44	1.52	1.35	12152
1734996600	1.44	0.28	24.14	1.48	1.6404	1.3899999	73649
1734737400	1.16	-0.51	-30.54	1.62	1.62	1.16	66210
1734651000	1.67	0.2	13.61	1.47	1.7	1.47	50701
1734564600	1.47	-0.79	-34.96	2.19	2.4	1.41	117677
1734478200	2.2599999	-0.06	-2.59	2.24	2.38	1.895	31623
1734391800	2.32	0.43	22.75	2.2799999	2.44	1.77	35364
1734132600	1.89	-0.26	-12.09	2.2599999	2.4	1.89	16902
1734046200	2.15	0.03	1.42	2.245	2.45	2.13	12175
1733959800	2.12	-0.25	-10.55	2.34	2.45	2.0801	17752
1733873400	2.37	0.19	8.72	2.19	2.44	1.89	26812
1733787000	2.18	0.04	1.87	2.08	2.18	1.58	32231
1733527800	2.14	-0.14	-6.14	2.27	2.38	2.08	23093
1733441400	2.2799999	-0.11	-4.60	2.35	2.3849999	2.15	13030
1733355000	2.39	0.09	3.91	2.16	2.69	2.16	21998
1733268600	2.3	-0.23	-9.09	2.45	2.6399	2.1	51421
1733182200	2.5299999	-0.39	-13.36	2.89	2.94	2.3	76581
1732917840	2.92	0.17	6.18	2.83	2.95	2.6619	12141
1732750200	2.75	0.02	0.73	2.75	2.75	2.6001	5834
1732663800	2.73	0.03	1.15	2.66	2.83	2.4961	26771
1732577400	2.6989	0.09	3.41	2.5299999	2.88	2.1	28581
1732318200	2.61	-0.01	-0.38	2.45	2.88	2.0099999	28305
1732231800	2.62	-0.03	-1.13	2.83	2.83	2.3929	28048
1732145400	2.65	0.14	5.58	2.52	2.86	2.4	52822
1732059000	2.5099999	-0.53	-17.44	2.64	3.06	2.2860999	98667
1731972600	3.0402999	0.05	1.69	3.15	3.25	2.91	203190
1731713400	2.9899	0.48	19.12	2.5099999	2.99	2.5	79053
1731627000	2.5099999	-0.3	-10.68	2.8	2.8	2.49	17753
1731540600	2.81	-0.03	-0.89	2.65	2.85	2.55	28957
1731454200	2.8351	0.21	7.80	2.55	3.09	2.5001	32984
1731367800	2.63	-0.27	-9.31	3.2	3.2	2.5	80985
1731108600	2.9	0.11	3.97	2.8	3.14	2.67	118880
1731022200	2.7892	0.19	7.32	2.54	2.8193	2.52	45840
1730935800	2.599	-0.1	-3.74	2.67	2.8218	2.4	78509
1730849400	2.7	-0.02	-0.74	2.67	2.72	2.5099999	15144
1730763000	2.72	0.04	1.49	2.75	2.75	2.3999	57693
1730500200	2.68	0.43	19.11	2.25	2.8	2.2	82296
1730413800	2.25	0.04	1.81	2.33	2.33	2.0801	13448
1730327400	2.21	0.05	2.31	2.19	2.2547	2.0099999	59147
1730241000	2.16	0.16	8.00	2.08	2.29	2	38033
1730154600	2	-0.09	-4.31	2.0099999	2.3	2	77078
1729895400	2.09	0.34	19.43	1.89	2.4782	1.8	247871
1729809000	1.75	0.15	9.38	1.7	1.85	1.4901	81513
1729722600	1.6	0.15	10.34	1.56	1.7028	1.4556	48477
1729636200	1.45	0.17	13.28	1.25	1.5999	1.25	118944
1729549800	1.28	-0.16	-10.80	1.46	1.46	1.22	21230
1729290600	1.435	0.01	0.55	1.45	1.47	1.4	13278
1729204200	1.4272	-0.03	-2.25	1.3899999	1.473	1.31	15262
1729117800	1.46	-0.03	-2.01	1.45	1.52	1.41	21023
1729031400	1.49	0.24	19.20	1.28	1.4999	1.28	84854
1728945000	1.25	-0.3	-19.35	1.56	1.56	1.25	52561
1728685800	1.55	-0.02	-1.48	1.51	1.6367	1.45	40453
1728599400	1.5733	0.08	5.31	1.5	1.61	1.42	59121
1728513000	1.494	-0.01	-0.40	1.47	1.5624	1.4201	28068
1728426600	1.5	0.16	11.94	1.48	1.54	1.36	28067
1728340200	1.34	0.07	5.50	1.23	1.45	1.23	27426
1728081000	1.2701	-0.38	-23.02	1.6	1.6	1.26	131905
1727994600	1.65	-0.21	-11.29	1.81	1.81	1.65	46778
1727908200	1.86	-0.03	-1.59	1.88	1.99	1.82	45350
1727821800	1.89	-0.11	-5.50	2.02	2.05	1.8	50097
1727735400	2	0.03	1.78	1.94	2.1	1.908	118446
1727476200	1.965	-0.43	-17.78	2.36	2.41	1.57	212131
1727389800	2.39	0.08	3.46	2.45	2.75	2.3101	632826
1727303400	2.31	-0.29	-11.15	2.69	2.695	2.31	81654
1727217000	2.6	0.11	4.42	2.43	2.84	2.38	174555
1727130600	2.49	0.16	6.87	2.49	2.64	2.3	47448
1726871400	2.33	-0.19	-7.54	2.52	2.69	2.3	102703
1726785000	2.52	0.13	5.44	3	3	2.45	670059
1726698600	2.39	0.06	2.58	2.31	2.4199	2.2599999	41009
1726612200	2.33	-0.35	-13.06	2.6	2.6	2.3	78245