Repository: ranaroussi/yfinance
Issue category: Bug Report

Tests failing
Running `python -m unittest discover -s tests` from #1084 causes 5 failures and 1 error.

======================================================================
ERROR: test_resampling (test_price_repair.TestPriceRepairAssumptions.test_resampling)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_price_repair.py", line 49, in test_resampling
    elif dfr.index[0] == df_truth.index[1]:
                         ~~~~~~~~~~~~~~^^^
  File "/home/dhruvan/yfinance/.venv/lib/python3.12/site-packages/pandas/core/indexes/base.py", line 5389, in __getitem__
    return getitem(key)
           ^^^^^^^^^^^^
  File "/home/dhruvan/yfinance/.venv/lib/python3.12/site-packages/pandas/core/arrays/datetimelike.py", line 381, in __getitem__
    result = cast("Union[Self, DTScalarOrNaT]", super().__getitem__(key))
                                                ^^^^^^^^^^^^^^^^^^^^^^^^
  File "/home/dhruvan/yfinance/.venv/lib/python3.12/site-packages/pandas/core/arrays/_mixins.py", line 284, in __getitem__
    result = self._ndarray[key]
             ~~~~~~~~~~~~~^^^^^
IndexError: index 1 is out of bounds for axis 0 with size 1

======================================================================
FAIL: test_repair_bad_div_adjusts (test_price_repair.TestPriceRepair.test_repair_bad_div_adjusts)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_price_repair.py", line 668, in test_repair_bad_div_adjusts
    self.assertTrue(f_close.all())
AssertionError: np.False_ is not true

======================================================================
FAIL: test_repair_zeroes_daily (test_price_repair.TestPriceRepair.test_repair_zeroes_daily)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_price_repair.py", line 384, in test_repair_zeroes_daily
    self.assertTrue(_np.isclose(repaired_df[c], correct_df[c], rtol=1e-8).all())
AssertionError: np.False_ is not true

======================================================================
FAIL: test_setTzCacheLocation (test_utils.TestCache.test_setTzCacheLocation)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_utils.py", line 52, in test_setTzCacheLocation
    self.assertTrue(os.path.exists(os.path.join(self.tempCacheDir.name, "tkr-tz.db")))
AssertionError: False is not true

======================================================================
FAIL: test_tzCacheRootLookup (test_utils.TestCacheNoPermission.test_tzCacheRootLookup)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_utils.py", line 81, in test_tzCacheRootLookup
    self.assertTrue(cache.dummy)
AssertionError: False is not true

======================================================================
FAIL: test_tzCacheRootStore (test_utils.TestCacheNoPermission.test_tzCacheRootStore)
----------------------------------------------------------------------
Traceback (most recent call last):
  File "/home/dhruvan/yfinance/tests/test_utils.py", line 70, in test_tzCacheRootStore
    self.assertTrue(cache.dummy)
AssertionError: False is not true

----------------------------------------------------------------------
Ran 109 tests in 308.065s

FAILED (failures=5, errors=1, skipped=2, expected failures=1)


Functions to edit:
yfinance/scrapers/history.py:PriceHistory._fix_bad_div_adjust

Patch:
diff --git a/yfinance/scrapers/history.py b/yfinance/scrapers/history.py
index bda169ea..e4bdca2b 100644
--- a/yfinance/scrapers/history.py
+++ b/yfinance/scrapers/history.py
@@ -1426,7 +1426,7 @@ def _fix_bad_div_adjust(self, df, interval, currency):
                 typical_volatility = np.nan
             else:
                 diffs = df2['Close'].iloc[start:end-1].to_numpy() - df2['Low'].iloc[start+1:end].to_numpy()
-                typical_volatility = np.median(np.abs(diffs))
+                typical_volatility = np.mean(np.abs(diffs))
 
             possibilities = []
             if (drops==0.0).all() and df2['Volume'].iloc[div_idx]==0:
@@ -1681,10 +1681,6 @@ def cluster_dividends(df, column='div', threshold=7):
                         div_status_df.loc[phantom_div_dt, c] = False
         checks.append('phantom')
 
-        if not div_status_df[checks].any().any():
-            # Perfect
-            return df
-
         # Remove phantoms early
         if 'phantom' in div_status_df.columns:
             f_phantom = div_status_df['phantom']
@@ -1709,6 +1705,29 @@ def cluster_dividends(df, column='div', threshold=7):
             if 'phantom' in checks:
                 checks.remove('phantom')
 
+        if not div_status_df[checks].any().any():
+            # Maybe failed to detect a too-small div. If div is ~0.01x of previous and next, then
+            # treat as a 0.01x error
+            if len(div_status_df) > 1:
+                for i in range(0, len(div_status_df)):
+                    r_pre, r_post = None, None
+                    if i > 0:
+                        r_pre = div_status_df['%'].iloc[i-1] / div_status_df['%'].iloc[i]
+                    if i < (len(div_status_df)-1):
+                        r_post = div_status_df['%'].iloc[i+1] / div_status_df['%'].iloc[i]
+                    r_pre = r_pre or r_post
+                    r_post = r_post or r_pre
+                    if abs(r_pre-currency_divide)<20 and abs(r_post-currency_divide)<20:
+                        div_dt = div_status_df.index[i]
+                        div_status_df.loc[div_dt, 'div_too_small'] = True
+
+        if not div_status_df[checks].any().any():
+            # Perfect
+            if df_modified:
+                return df2
+            else:
+                return df
+
         # Check if the present div-adjustment contradicts price action
         for i in range(len(div_status_df)):
             div_idx = div_status_df['idx'].iloc[i]
@@ -1789,7 +1808,8 @@ def cluster_dividends(df, column='div', threshold=7):
                                 elif adjDelta_drop > 0.39*adjDiv:
                                     # Still true that applied adjustment exceeds price action, 
                                     # just not clear what solution is (if any).
-                                    div_adj_exceeds_prices = True
+                                    if (x['Adj']<1.0).any():
+                                        div_adj_exceeds_prices = True
                                     break
 
             # Can prune the space:
@@ -1843,22 +1863,6 @@ def cluster_dividends(df, column='div', threshold=7):
 
         checks += ['adj_exceeds_prices', 'div_date_wrong']
 
-        if not div_status_df[checks].any().any():
-            # Maybe failed to detect a too-small div. If div is ~0.01x of previous and next, then
-            # treat as a 0.01x error
-            if len(div_status_df) > 1:
-                for i in range(0, len(div_status_df)):
-                    r_pre, r_post = None, None
-                    if i > 0:
-                        r_pre = div_status_df['%'].iloc[i-1] / div_status_df['%'].iloc[i]
-                    if i < (len(div_status_df)-1):
-                        r_post = div_status_df['%'].iloc[i+1] / div_status_df['%'].iloc[i]
-                    r_pre = r_pre or r_post
-                    r_post = r_post or r_pre
-                    if abs(r_pre-currency_divide)<20 and abs(r_post-currency_divide)<20:
-                        div_dt = div_status_df.index[i]
-                        div_status_df.loc[div_dt, 'div_too_small'] = True
-
         for c in checks:
             if not div_status_df[c].any():
                 div_status_df = div_status_df.drop(c, axis=1)
@@ -1887,11 +1891,16 @@ def cluster_dividends(df, column='div', threshold=7):
                 div_pcts['avg yr yield'] = div_pcts['%'] / div_pcts['period']
 
             for c in checks:
+                if not cluster[c].to_numpy().any():
+                    cluster = cluster.drop(c, axis=1)
+            cluster_checks = [c for c in checks if c in cluster.columns]
+
+            for c in cluster_checks:
                 f_fail = cluster[c].to_numpy()
                 n_fail = np.sum(f_fail)
                 if n_fail in [0, n]:
                     continue
-                pct_fail = np.sum(f_fail) / n
+                pct_fail = n_fail / n
                 if c == 'div_too_big':
                     true_threshold = 1.0
                     fals_threshold = 0.2
@@ -1900,7 +1909,16 @@ def cluster_dividends(df, column='div', threshold=7):
                         continue
 
                     if 'adj_exceeds_prices' in cluster.columns and (cluster[c] == (cluster[c] & cluster['adj_exceeds_prices'])).all():
-                        # More likely that true-positive. Maybe the div never happened
+                        # Treat div_too_big=False as false positives IFF adj_exceeds_prices=true AND 
+                        # true ratio above (lowered) threshold.
+                        true_threshold = 0.5
+                        f_adj_exceeds_prices = cluster['adj_exceeds_prices'].to_numpy()
+                        n = np.sum(f_adj_exceeds_prices)
+                        n_fail = np.sum(f_fail[f_adj_exceeds_prices])
+                        pct_fail = n_fail / n
+                        if pct_fail > true_threshold:
+                            f = fc & div_status_df['adj_exceeds_prices'].to_numpy()
+                            div_status_df.loc[f, c] = True
                         continue
 
                     if 'div_exceeds_adj' in cluster.columns and cluster['div_exceeds_adj'].all():

Test patch: diff --git a/tests/data/KWS-L-1d-bad-div-fixed.csv b/tests/data/KWS-L-1d-bad-div-fixed.csv
index d3830ccd..2e701df5 100644
--- a/tests/data/KWS-L-1d-bad-div-fixed.csv
+++ b/tests/data/KWS-L-1d-bad-div-fixed.csv
@@ -1,666 +1,725 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
-2022-01-04 00:00:00+00:00,29.46,29.98,28.52,28.66,28.567705078125,169521,0.0,0.0,False
-2022-01-05 00:00:00+00:00,30.0,30.0,28.46,28.900000000000002,28.80693115234375,128698,0.0,0.0,False
-2022-01-06 00:00:00+00:00,28.2,28.560000000000002,27.5,27.82,27.730410156250002,374659,0.0,0.0,False
-2022-01-07 00:00:00+00:00,28.3,28.3,27.400000000000002,27.46,27.3715673828125,80410,0.0,0.0,False
-2022-01-10 00:00:00+00:00,28.16,28.240000000000002,26.2,26.580000000000002,26.49440185546875,135881,0.0,0.0,False
-2022-01-11 00:00:00+00:00,25.92,27.060000000000002,25.92,26.72,26.6339501953125,71414,0.0,0.0,False
-2022-01-12 00:00:00+00:00,26.72,26.96,26.060000000000002,26.8,26.7136962890625,68611,0.0,0.0,False
-2022-01-13 00:00:00+00:00,26.72,27.3239990234375,26.6,27.2,27.1124072265625,155917,0.0,0.0,False
-2022-01-14 00:00:00+00:00,27.52,27.52,26.36,26.560000000000002,26.4744677734375,66402,0.0,0.0,False
-2022-01-17 00:00:00+00:00,27.02,27.22,26.28,27.22,27.13234130859375,60092,0.0,0.0,False
-2022-01-18 00:00:00+00:00,27.66,27.66,26.0,26.86,26.773500976562502,128385,0.0,0.0,False
-2022-01-19 00:00:00+00:00,27.0,27.46,26.7,27.2,27.1124072265625,75141,0.0,0.0,False
-2022-01-20 00:00:00+00:00,26.900000000000002,27.7,26.81172119140625,27.54,27.45131103515625,99304,0.0,0.0,False
-2022-01-21 00:00:00+00:00,27.26,27.88,26.214208984375002,26.38,26.295048828125,123570,0.0,0.0,False
-2022-01-24 00:00:00+00:00,26.14,26.261599121093752,24.72,24.88,24.7998779296875,148794,0.0,0.0,False
-2022-01-25 00:00:00+00:00,24.92,25.2,24.580000000000002,24.580000000000002,24.50084228515625,94318,0.0,0.0,False
-2022-01-26 00:00:00+00:00,25.52,25.52,24.400000000000002,24.66,24.58058837890625,265198,0.0,0.0,False
-2022-01-27 00:00:00+00:00,24.66,25.12669921875,24.400000000000002,24.82,24.74007080078125,248811,0.0,0.0,False
-2022-01-28 00:00:00+00:00,24.7,24.88,24.1,24.32,24.241682128906252,146209,0.0,0.0,False
-2022-01-31 00:00:00+00:00,25.3,25.46,24.3,25.2,25.118845214843752,495745,0.0,0.0,False
-2022-02-01 00:00:00+00:00,25.580000000000002,26.78,25.580000000000002,26.7,26.614016113281252,426366,0.0,0.0,False
-2022-02-02 00:00:00+00:00,25.5,27.28,25.5,26.38,26.295048828125,134118,0.0,0.0,False
-2022-02-03 00:00:00+00:00,26.28,26.3639990234375,24.82,24.88,24.7998779296875,168782,0.0,0.0,False
-2022-02-04 00:00:00+00:00,24.6,25.14,24.400000000000002,24.76,24.680263671875,110543,0.0,0.0,False
-2022-02-07 00:00:00+00:00,25.04,25.04,24.54,24.54,24.4609716796875,163853,0.0,0.0,False
-2022-02-08 00:00:00+00:00,24.64,24.64,23.8,24.12,24.04232421875,146007,0.0,0.0,False
-2022-02-09 00:00:00+00:00,24.5,24.98,24.3,24.7,24.62045654296875,130747,0.0,0.0,False
-2022-02-10 00:00:00+00:00,24.52,24.7,24.080000000000002,24.46,24.38123046875,113862,0.0,0.0,False
-2022-02-11 00:00:00+00:00,24.5,24.72,24.1,24.42,24.341357421875,87108,0.0,0.0,False
-2022-02-14 00:00:00+00:00,24.42,24.42,23.34,23.98,23.9027783203125,79188,0.0,0.0,False
-2022-02-15 00:00:00+00:00,23.86,24.560000000000002,23.54,24.22,24.142004394531252,175846,0.0,0.0,False
-2022-02-16 00:00:00+00:00,24.580000000000002,24.580000000000002,23.76,23.98,23.9027783203125,62392,0.0,0.0,False
-2022-02-17 00:00:00+00:00,24.78,24.78,23.86,23.86,23.78316162109375,111791,0.0,0.0,False
-2022-02-18 00:00:00+00:00,23.84,23.94760009765625,23.36,23.48,23.4043896484375,61467,0.0,0.0,False
-2022-02-21 00:00:00+00:00,23.46,23.64919921875,22.82,23.080000000000002,23.005673828125,71820,0.0,0.0,False
-2022-02-22 00:00:00+00:00,24.18,24.18,22.54,23.38,23.30470703125,75721,0.0,0.0,False
-2022-02-23 00:00:00+00:00,23.78,24.04,23.02,23.02,22.945869140625,122317,0.0,0.0,False
-2022-02-24 00:00:00+00:00,23.3,23.3,21.96,22.52,22.44747802734375,241118,0.0,0.0,False
-2022-02-25 00:00:00+00:00,23.0,23.56,22.66,23.32,23.24490234375,147148,0.0,0.0,False
-2022-02-28 00:00:00+00:00,22.36,24.14,22.36,24.14,24.0622607421875,226698,0.0,0.0,False
-2022-03-01 00:00:00+00:00,24.080000000000002,24.22,23.5,23.5,23.4243212890625,218356,0.0,0.0,False
-2022-03-02 00:00:00+00:00,23.7,23.900000000000002,23.26,23.62,23.543935546875,87219,0.0,0.0,False
-2022-03-03 00:00:00+00:00,23.26,23.8,22.14,22.14,22.06870361328125,137377,0.0,0.0,False
-2022-03-04 00:00:00+00:00,22.3,22.92,20.740000000000002,20.740000000000002,20.6732080078125,173972,0.0,0.0,False
-2022-03-07 00:00:00+00:00,20.740000000000002,21.14,19.5,20.3,20.23462646484375,282380,0.0,0.0,False
-2022-03-08 00:00:00+00:00,20.3,20.82,19.52,19.52,19.457138671875,268763,0.0,0.0,False
-2022-03-09 00:00:00+00:00,20.0,21.02,19.73,21.02,20.9523095703125,624876,0.0,0.0,False
-2022-03-10 00:00:00+00:00,21.22,21.22,20.38,20.44,20.374176025390625,266261,0.0,0.0,False
-2022-03-11 00:00:00+00:00,20.66,21.52,20.46,20.900000000000002,20.8326953125,139879,0.0,0.0,False
-2022-03-14 00:00:00+00:00,21.5,21.88,21.1,21.580000000000002,21.51050537109375,87051,0.0,0.0,False
-2022-03-15 00:00:00+00:00,20.72,21.48,20.72,20.96,20.89250244140625,86783,0.0,0.0,False
-2022-03-16 00:00:00+00:00,21.580000000000002,22.72,21.36,22.48,22.40760498046875,118783,0.0,0.0,False
-2022-03-17 00:00:00+00:00,21.68,22.7,21.68,22.46,22.387670898437502,86717,0.0,0.0,False
-2022-03-18 00:00:00+00:00,21.76,23.32,21.76,23.18,23.10535400390625,147084,0.0,0.0,False
-2022-03-21 00:00:00+00:00,23.400000000000002,23.400000000000002,22.26,22.62,22.547155761718752,290436,0.0,0.0,False
-2022-03-22 00:00:00+00:00,23.22,23.22,21.94,22.0,21.92915283203125,89172,0.0,0.0,False
-2022-03-23 00:00:00+00:00,21.68,22.7,21.68,22.56,22.487348632812502,83842,0.0,0.0,False
-2022-03-24 00:00:00+00:00,21.42,22.64,21.400000000000002,22.400000000000002,22.327863769531252,121267,0.0,0.0,False
-2022-03-25 00:00:00+00:00,22.5,23.1,21.92,22.66,22.58702880859375,192618,0.0,0.0,False
-2022-03-28 00:00:00+01:00,22.14,23.32,22.14,22.86,22.7863818359375,109333,0.0,0.0,False
-2022-03-29 00:00:00+01:00,23.02,23.511201171875,22.8360009765625,23.38,23.30470703125,85895,0.0,0.0,False
-2022-03-30 00:00:00+01:00,23.82,25.740000000000002,23.82,25.740000000000002,25.657106933593752,571137,0.0,0.0,False
-2022-03-31 00:00:00+01:00,25.68,26.2,25.0,26.2,26.115625,458165,0.0,0.0,False
-2022-04-01 00:00:00+01:00,26.32,26.34,25.580000000000002,25.580000000000002,25.497622070312502,206616,0.0,0.0,False
-2022-04-04 00:00:00+01:00,26.400000000000002,26.400000000000002,25.2,25.92,25.836530761718752,150039,0.0,0.0,False
-2022-04-05 00:00:00+01:00,25.94,26.92,25.900000000000002,26.46,26.37478759765625,2241719,0.0,0.0,False
-2022-04-06 00:00:00+01:00,26.62,26.98,26.32,26.52,26.4345947265625,178598,0.0,0.0,False
-2022-04-07 00:00:00+01:00,26.86,27.62,26.44,27.18,27.092470703125002,191304,0.0,0.0,False
-2022-04-08 00:00:00+01:00,27.52,27.72489990234375,26.52,26.62,26.5342724609375,131026,0.0,0.0,False
-2022-04-11 00:00:00+01:00,26.560000000000002,26.692480468750002,25.88,26.0,25.916269531250002,106445,0.0,0.0,False
-2022-04-12 00:00:00+01:00,26.0,26.580000000000002,26.0,26.28,26.19536865234375,134222,0.0,0.0,False
-2022-04-13 00:00:00+01:00,26.62,26.62,25.92,26.3,26.215307617187502,151567,0.0,0.0,False
-2022-04-14 00:00:00+01:00,26.240000000000002,26.52,25.79534912109375,26.0,25.916269531250002,203268,0.0,0.0,False
-2022-04-19 00:00:00+01:00,25.8,26.060000000000002,24.96,25.54,25.45775146484375,202763,0.0,0.0,False
-2022-04-20 00:00:00+01:00,25.740000000000002,25.740000000000002,25.12,25.12,25.03910400390625,133972,0.0,0.0,False
-2022-04-21 00:00:00+01:00,25.22,25.62,25.1,25.2,25.118845214843752,134423,0.0,0.0,False
-2022-04-22 00:00:00+01:00,24.62,25.38,24.62,25.02,24.93942626953125,148749,0.0,0.0,False
-2022-04-25 00:00:00+01:00,24.38,24.86,24.18,24.400000000000002,24.32142333984375,283575,0.0,0.0,False
-2022-04-26 00:00:00+01:00,24.3,24.82,24.22,24.3,24.221748046875,271554,0.0,0.0,False
-2022-04-27 00:00:00+01:00,24.0,24.94,23.2,23.46,23.38445068359375,147954,0.0,0.0,False
-2022-04-28 00:00:00+01:00,23.48,23.90139892578125,23.42,23.76,23.68348388671875,98816,0.0,0.0,False
-2022-04-29 00:00:00+01:00,23.22,24.16,23.2,24.04,23.9625830078125,139578,0.0,0.0,False
-2022-05-03 00:00:00+01:00,23.6,24.3,23.18,23.48,23.4043896484375,181511,0.0,0.0,False
-2022-05-04 00:00:00+01:00,23.16,23.26,22.24698974609375,22.44,22.36773681640625,199215,0.0,0.0,False
-2022-05-05 00:00:00+01:00,23.52,23.52,22.18,22.26,22.18831298828125,468283,0.0,0.0,False
-2022-05-06 00:00:00+01:00,21.900000000000002,22.06,21.5,22.0,21.92915283203125,119246,0.0,0.0,False
-2022-05-09 00:00:00+01:00,21.88,21.89320068359375,20.8,21.14,21.071923828125,216918,0.0,0.0,False
-2022-05-10 00:00:00+01:00,21.3,22.02,21.14,21.52,21.45069580078125,175912,0.0,0.0,False
-2022-05-11 00:00:00+01:00,22.080000000000002,22.6,21.48,21.92,21.84941162109375,161619,0.0,0.0,False
-2022-05-12 00:00:00+01:00,21.54,22.0,21.0,21.96,21.88927978515625,162789,0.0,0.0,False
-2022-05-13 00:00:00+01:00,22.0,22.580000000000002,21.88,22.400000000000002,22.327863769531252,136027,0.0,0.0,False
-2022-05-16 00:00:00+01:00,22.28,22.32,21.66,21.88,21.80953857421875,169593,0.0,0.0,False
-2022-05-17 00:00:00+01:00,21.94,22.1,21.580000000000002,21.8,21.729794921875,230442,0.0,0.0,False
-2022-05-18 00:00:00+01:00,22.76,22.76,21.34,21.36,21.29121337890625,218130,0.0,0.0,False
-2022-05-19 00:00:00+01:00,21.56,21.900000000000002,20.82,21.82,21.74972900390625,161985,0.0,0.0,False
-2022-05-20 00:00:00+01:00,21.88,22.5,21.7,21.76,21.689924316406252,108143,0.0,0.0,False
-2022-05-23 00:00:00+01:00,21.7,22.26,21.68,21.84,21.76966796875,114671,0.0,0.0,False
-2022-05-24 00:00:00+01:00,22.0,22.0,21.22,21.34,21.271276855468752,80311,0.0,0.0,False
-2022-05-25 00:00:00+01:00,21.44,22.240000000000002,21.3510009765625,21.94,21.869345703125,108379,0.0,0.0,False
-2022-05-26 00:00:00+01:00,22.240000000000002,22.240000000000002,21.66,22.080000000000002,22.02344970703125,54302,0.014499999999999999,0.0,True
-2022-05-27 00:00:00+01:00,22.14,22.68,22.04,22.5,22.44237548828125,84161,0.0,0.0,False
-2022-05-30 00:00:00+01:00,22.8,23.1,22.5,22.68,22.62191162109375,92952,0.0,0.0,False
-2022-05-31 00:00:00+01:00,22.0,23.56,22.0,23.42,23.36001953125,260541,0.0,0.0,False
-2022-06-01 00:00:00+01:00,23.52,23.76,22.96,23.48,23.4198681640625,169299,0.0,0.0,False
-2022-06-06 00:00:00+01:00,23.52,23.76,23.080000000000002,23.56,23.49966064453125,62642,0.0,0.0,False
-2022-06-07 00:00:00+01:00,22.62,23.92,22.62,23.8,23.73904541015625,131089,0.0,0.0,False
-2022-06-08 00:00:00+01:00,23.88,24.22,23.88,24.060000000000002,23.99837646484375,144324,0.0,0.0,False
-2022-06-09 00:00:00+01:00,23.72,24.740000000000002,23.48300048828125,24.32,24.25771484375,197024,0.0,0.0,False
-2022-06-10 00:00:00+01:00,24.18,24.5,23.68,23.900000000000002,23.838789062500002,391211,0.0,0.0,False
-2022-06-13 00:00:00+01:00,23.78,24.0,22.88,23.2,23.1405810546875,389306,0.0,0.0,False
-2022-06-14 00:00:00+01:00,23.18,23.34,22.92,23.04,22.9809912109375,168973,0.0,0.0,False
-2022-06-15 00:00:00+01:00,22.6,23.18,21.580000000000002,22.26,22.20298828125,159033,0.0,0.0,False
-2022-06-16 00:00:00+01:00,22.54,22.54,21.82,21.92,21.86385986328125,154582,0.0,0.0,False
-2022-06-17 00:00:00+01:00,22.02,22.62,22.0,22.56,22.50221923828125,162701,0.0,0.0,False
-2022-06-20 00:00:00+01:00,22.54,22.7643994140625,22.3,22.46,22.402475585937502,48492,0.0,0.0,False
-2022-06-21 00:00:00+01:00,22.52,23.1,22.34,22.740000000000002,22.68176025390625,131960,0.0,0.0,False
-2022-06-22 00:00:00+01:00,22.94,23.12,22.03,22.96,22.90119873046875,67403,0.0,0.0,False
-2022-06-23 00:00:00+01:00,23.5,23.5,21.88,22.240000000000002,22.18303955078125,191595,0.0,0.0,False
-2022-06-24 00:00:00+01:00,22.8,23.34,22.580000000000002,23.1,23.04083740234375,186503,0.0,0.0,False
-2022-06-27 00:00:00+01:00,23.080000000000002,23.34,22.78,22.900000000000002,22.84135009765625,75108,0.0,0.0,False
-2022-06-28 00:00:00+01:00,22.84,23.14,22.42,22.6,22.542119140625,95713,0.0,0.0,False
-2022-06-29 00:00:00+01:00,22.44,22.580000000000002,21.76,21.8,21.7441650390625,143179,0.0,0.0,False
-2022-06-30 00:00:00+01:00,21.38,22.0,21.38,21.94,21.88380859375,143371,0.0,0.0,False
-2022-07-01 00:00:00+01:00,21.0,22.3,21.0,22.14,22.08329833984375,151912,0.0,0.0,False
-2022-07-04 00:00:00+01:00,22.96,23.12,21.76,21.86,21.80401123046875,163031,0.0,0.0,False
-2022-07-05 00:00:00+01:00,21.8,22.26,21.1,21.54,21.484833984375,87873,0.0,0.0,False
-2022-07-06 00:00:00+01:00,21.8,22.54,21.8,22.5,22.44237548828125,192002,0.0,0.0,False
-2022-07-07 00:00:00+01:00,22.740000000000002,22.86,22.44739990234375,22.68,22.62191162109375,44045,0.0,0.0,False
-2022-07-08 00:00:00+01:00,22.7,23.1,22.38,23.0,22.94109375,54169,0.0,0.0,False
-2022-07-11 00:00:00+01:00,23.0,23.240000000000002,22.68,23.02,22.961042480468752,28404,0.0,0.0,False
-2022-07-12 00:00:00+01:00,23.48,23.48,22.38,22.400000000000002,22.34262939453125,58069,0.0,0.0,False
-2022-07-13 00:00:00+01:00,21.98,22.42,21.54,22.2,22.14314208984375,171315,0.0,0.0,False
-2022-07-14 00:00:00+01:00,21.6,22.28739990234375,21.42,21.8,21.7441650390625,69105,0.0,0.0,False
-2022-07-15 00:00:00+01:00,22.240000000000002,22.46,21.42,22.38,22.3226806640625,37962,0.0,0.0,False
-2022-07-18 00:00:00+01:00,22.52,23.26,22.52,23.1,23.04083740234375,57375,0.0,0.0,False
-2022-07-19 00:00:00+01:00,22.86,23.240000000000002,22.86,23.080000000000002,23.020888671875,111888,0.0,0.0,False
-2022-07-20 00:00:00+01:00,23.32,23.7,23.27,23.64,23.579453125,101102,0.0,0.0,False
-2022-07-21 00:00:00+01:00,23.6,24.3,23.52,24.3,24.23776123046875,94675,0.0,0.0,False
-2022-07-22 00:00:00+01:00,24.22,24.66,24.14,24.28,24.21781494140625,106841,0.0,0.0,False
-2022-07-25 00:00:00+01:00,24.26,24.42,23.96,24.04,23.978430175781252,156132,0.0,0.0,False
-2022-07-26 00:00:00+01:00,24.1,24.1,23.56,23.56,23.49966064453125,100895,0.0,0.0,False
-2022-07-27 00:00:00+01:00,23.48,23.94,23.44,23.580000000000002,23.51960693359375,147619,0.0,0.0,False
-2022-07-28 00:00:00+01:00,24.32,24.400000000000002,23.84,24.400000000000002,24.337509765625,68667,0.0,0.0,False
-2022-07-29 00:00:00+01:00,24.28,25.48,24.26,25.14,25.075615234375,215529,0.0,0.0,False
-2022-08-01 00:00:00+01:00,26.0,26.0,24.6,24.900000000000002,24.83622802734375,67096,0.0,0.0,False
-2022-08-02 00:00:00+01:00,24.86,24.900000000000002,24.3,24.52,24.45719970703125,44575,0.0,0.0,False
-2022-08-03 00:00:00+01:00,25.400000000000002,27.664499511718752,24.740000000000002,27.0,26.93084716796875,363560,0.0,0.0,False
-2022-08-04 00:00:00+01:00,26.96,27.06300048828125,25.98,26.42,26.35233642578125,390933,0.0,0.0,False
-2022-08-05 00:00:00+01:00,26.28,27.1,26.22,26.54,26.4720263671875,281941,0.0,0.0,False
-2022-08-08 00:00:00+01:00,26.26,26.84,25.740000000000002,26.02,25.953359375,119579,0.0,0.0,False
-2022-08-09 00:00:00+01:00,26.0,26.12,25.400000000000002,25.42,25.354895019531252,81157,0.0,0.0,False
-2022-08-10 00:00:00+01:00,26.0,26.361459960937502,24.84,26.240000000000002,26.17279541015625,236333,0.0,0.0,False
-2022-08-11 00:00:00+01:00,26.22,26.52,25.94,26.26,26.192744140625,202521,0.0,0.0,False
-2022-08-12 00:00:00+01:00,26.740000000000002,26.76,26.12,26.68,26.611669921875002,94373,0.0,0.0,False
-2022-08-15 00:00:00+01:00,26.0,26.92,25.66,26.68,26.611669921875002,130154,0.0,0.0,False
-2022-08-16 00:00:00+01:00,26.1,26.86,25.34,25.580000000000002,25.51448486328125,220905,0.0,0.0,False
-2022-08-17 00:00:00+01:00,25.66,26.2,25.32,25.740000000000002,25.6740771484375,194549,0.0,0.0,False
-2022-08-18 00:00:00+01:00,25.740000000000002,25.8,25.42,25.8,25.733923339843752,73907,0.0,0.0,False
-2022-08-19 00:00:00+01:00,25.64,25.7,24.38,24.38,24.31755859375,161331,0.0,0.0,False
-2022-08-22 00:00:00+01:00,24.2,24.42,23.84,24.14,24.078173828125,309805,0.0,0.0,False
-2022-08-23 00:00:00+01:00,24.2,24.2,23.34,23.42,23.36001953125,169026,0.0,0.0,False
-2022-08-24 00:00:00+01:00,24.44,24.44,23.240000000000002,24.080000000000002,24.01832763671875,213735,0.0,0.0,False
-2022-08-25 00:00:00+01:00,24.34,24.76,24.14,24.560000000000002,24.49709716796875,103565,0.0,0.0,False
-2022-08-26 00:00:00+01:00,24.68,25.84,24.418798828125002,24.48,24.41730224609375,111767,0.0,0.0,False
-2022-08-30 00:00:00+01:00,25.0,25.32,24.28,24.64,24.57689208984375,114667,0.0,0.0,False
-2022-08-31 00:00:00+01:00,24.3,25.14,24.26,24.86,24.79633056640625,159278,0.0,0.0,False
-2022-09-01 00:00:00+01:00,24.84,24.84,23.28,23.5,23.439814453125,75741,0.0,0.0,False
-2022-09-02 00:00:00+01:00,23.8,23.900000000000002,23.32,23.86,23.7988916015625,161878,0.0,0.0,False
-2022-09-05 00:00:00+01:00,23.54,24.04,23.19093994140625,23.5,23.439814453125,89772,0.0,0.0,False
-2022-09-06 00:00:00+01:00,23.54,24.02,23.31,23.580000000000002,23.51960693359375,71477,0.0,0.0,False
-2022-09-07 00:00:00+01:00,23.0,23.72,23.0,23.48,23.4198681640625,97993,0.0,0.0,False
-2022-09-08 00:00:00+01:00,23.400000000000002,23.86,23.12,23.86,23.7988916015625,192900,0.0,0.0,False
-2022-09-09 00:00:00+01:00,23.7,24.240000000000002,23.67845947265625,24.16,24.09812255859375,59221,0.0,0.0,False
-2022-09-12 00:00:00+01:00,24.400000000000002,24.400000000000002,23.82,24.04,23.978430175781252,76307,0.0,0.0,False
-2022-09-13 00:00:00+01:00,24.0,24.76,23.66,23.66,23.599404296875,155869,0.0,0.0,False
-2022-09-14 00:00:00+01:00,23.66,24.34,23.54,23.84,23.77894287109375,120233,0.0,0.0,False
-2022-09-15 00:00:00+01:00,23.22,23.88,23.18,23.34,23.280222167968752,297665,0.0,0.0,False
-2022-09-16 00:00:00+01:00,23.26,23.32,22.900000000000002,22.92,22.861298828125,144960,0.0,0.0,False
-2022-09-20 00:00:00+01:00,22.94,24.04,22.6,23.5,23.439814453125,317042,0.0,0.0,False
-2022-09-21 00:00:00+01:00,23.84,24.36,21.86,23.12,23.0607861328125,273104,0.0,0.0,False
-2022-09-22 00:00:00+01:00,23.02,23.46,22.8,23.240000000000002,23.180478515625,330760,0.0,0.0,False
-2022-09-23 00:00:00+01:00,23.02,23.14,21.900000000000002,22.56,22.50221923828125,152226,0.0,0.0,False
-2022-09-26 00:00:00+01:00,22.1,22.98,22.1,22.68,22.62191162109375,160292,0.0,0.0,False
-2022-09-27 00:00:00+01:00,22.92,23.52,22.82,22.82,22.761552734375,170562,0.0,0.0,False
-2022-09-28 00:00:00+01:00,22.1,23.06,21.98,22.86,22.8014501953125,115333,0.0,0.0,False
-2022-09-29 00:00:00+01:00,22.84,22.900000000000002,22.04,22.36,22.302734375,131444,0.0,0.0,False
-2022-09-30 00:00:00+01:00,22.7,23.18,22.0,22.98,22.92114501953125,721076,0.0,0.0,False
-2022-10-03 00:00:00+01:00,22.0,23.740000000000002,22.0,23.6,23.5395556640625,411048,0.0,0.0,False
-2022-10-04 00:00:00+01:00,23.14,24.82,23.14,24.48,24.41730224609375,359955,0.0,0.0,False
-2022-10-05 00:00:00+01:00,24.6,24.6,23.38,23.66,23.599404296875,787207,0.0,0.0,False
-2022-10-06 00:00:00+01:00,23.3,24.36,23.3,24.16,24.105966796875002,179826,0.0077,0.0,True
-2022-10-07 00:00:00+01:00,24.32,24.32,23.12,23.28,23.2279345703125,182711,0.0,0.0,False
-2022-10-10 00:00:00+01:00,23.0,23.28,22.240000000000002,22.44,22.389814453125002,138462,0.0,0.0,False
-2022-10-11 00:00:00+01:00,22.38,22.72,22.1,22.18,22.13039306640625,148515,0.0,0.0,False
-2022-10-12 00:00:00+01:00,23.12,23.12,21.88,22.16,22.110439453125,162450,0.0,0.0,False
-2022-10-13 00:00:00+01:00,22.740000000000002,22.740000000000002,21.12,21.900000000000002,21.851022949218752,326778,0.0,0.0,False
-2022-10-14 00:00:00+01:00,22.0,22.76,21.82,22.5,22.449682617187502,161983,0.0,0.0,False
-2022-10-17 00:00:00+01:00,22.86,23.01260009765625,22.2,22.94,22.8886962890625,116551,0.0,0.0,False
-2022-10-18 00:00:00+01:00,22.26,23.38,22.26,23.12,23.06829345703125,141461,0.0,0.0,False
-2022-10-19 00:00:00+01:00,23.0,23.16,22.240000000000002,22.36,22.30999267578125,104562,0.0,0.0,False
-2022-10-20 00:00:00+01:00,22.38,22.72,21.82,22.5,22.449682617187502,152158,0.0,0.0,False
-2022-10-21 00:00:00+01:00,22.5,23.1,22.28,23.0,22.94856201171875,104972,0.0,0.0,False
-2022-10-24 00:00:00+01:00,23.02,23.900000000000002,23.0,23.38,23.32771240234375,159898,0.0,0.0,False
-2022-10-25 00:00:00+01:00,23.72,24.46,23.42,24.16,24.105966796875002,85381,0.0,0.0,False
-2022-10-26 00:00:00+01:00,24.16,24.2,23.66,24.14,24.0860107421875,117490,0.0,0.0,False
-2022-10-27 00:00:00+01:00,24.080000000000002,24.54,23.88,24.34,24.285566406250002,238792,0.0,0.0,False
-2022-10-28 00:00:00+01:00,24.1,24.22,23.719599609375,24.080000000000002,24.0261474609375,122712,0.0,0.0,False
-2022-10-31 00:00:00+00:00,24.26,24.46,23.66,24.1,24.04610107421875,102273,0.0,0.0,False
-2022-11-01 00:00:00+00:00,24.5,24.94,24.02,24.22,24.16583251953125,72028,0.0,0.0,False
-2022-11-02 00:00:00+00:00,24.1,25.0,23.92,24.64,24.584892578125,145464,0.0,0.0,False
-2022-11-03 00:00:00+00:00,24.28,24.72,23.88,24.04,23.98623779296875,73546,0.0,0.0,False
-2022-11-04 00:00:00+00:00,24.240000000000002,25.080000000000002,23.60639892578125,24.28,24.2256982421875,69077,0.0,0.0,False
-2022-11-07 00:00:00+00:00,24.22,25.080000000000002,24.02,24.900000000000002,24.8443115234375,124283,0.0,0.0,False
-2022-11-08 00:00:00+00:00,24.580000000000002,25.22,24.580000000000002,25.22,25.1635986328125,153287,0.0,0.0,False
-2022-11-09 00:00:00+00:00,24.98,25.22,24.88,24.98,24.92413330078125,100019,0.0,0.0,False
-2022-11-10 00:00:00+00:00,24.82,26.54,24.64,26.2,26.14140625,132777,0.0,0.0,False
-2022-11-11 00:00:00+00:00,26.36,26.86,26.16,26.580000000000002,26.520556640625,219220,0.0,0.0,False
-2022-11-14 00:00:00+00:00,26.3,27.1,26.26,26.96,26.89970458984375,128692,0.0,0.0,False
-2022-11-15 00:00:00+00:00,26.48,27.16,26.14,26.92,26.85979248046875,186824,0.0,0.0,False
-2022-11-16 00:00:00+00:00,27.02,27.04,26.38,26.52,26.4606884765625,107714,0.0,0.0,False
-2022-11-17 00:00:00+00:00,26.76,26.76,25.8,26.7,26.64028564453125,111413,0.0,0.0,False
-2022-11-18 00:00:00+00:00,26.88,27.1,26.32,27.1,27.03939208984375,127583,0.0,0.0,False
-2022-11-21 00:00:00+00:00,27.96,29.15199951171875,27.43699951171875,27.740000000000002,27.677961425781252,517109,0.0,0.0,False
-2022-11-22 00:00:00+00:00,28.0,28.0,26.86,27.66,27.5981396484375,209083,0.0,0.0,False
-2022-11-23 00:00:00+00:00,27.6,28.34,27.5,28.34,28.27661865234375,458322,0.0,0.0,False
-2022-11-24 00:00:00+00:00,29.0,29.26,27.6,28.8,28.7355908203125,189652,0.0,0.0,False
-2022-11-25 00:00:00+00:00,28.400000000000002,29.03300048828125,28.400000000000002,28.900000000000002,28.8353662109375,146017,0.0,0.0,False
-2022-11-28 00:00:00+00:00,28.7,29.1,28.0,29.1,29.03491943359375,255817,0.0,0.0,False
-2022-11-29 00:00:00+00:00,29.080000000000002,29.14,28.8,28.900000000000002,28.8353662109375,204232,0.0,0.0,False
-2022-11-30 00:00:00+00:00,28.76,29.62,28.76,29.5,29.434023437500002,538520,0.0,0.0,False
-2022-12-01 00:00:00+00:00,29.68,29.900000000000002,29.060000000000002,29.76,29.69344482421875,188618,0.0,0.0,False
-2022-12-02 00:00:00+00:00,29.88,30.560000000000002,29.3,29.48,29.41406982421875,384388,0.0,0.0,False
-2022-12-05 00:00:00+00:00,29.36,29.92,28.26,28.28,28.2167529296875,225089,0.0,0.0,False
-2022-12-06 00:00:00+00:00,28.1,28.48,27.78,27.94,27.8775146484375,320011,0.0,0.0,False
-2022-12-07 00:00:00+00:00,27.92,28.2,27.64,27.94,27.8775146484375,341034,0.0,0.0,False
-2022-12-08 00:00:00+00:00,27.78,28.080000000000002,27.72,27.92,27.85755615234375,219670,0.0,0.0,False
-2022-12-09 00:00:00+00:00,27.400000000000002,28.0,27.400000000000002,28.0,27.937380371093752,138547,0.0,0.0,False
-2022-12-12 00:00:00+00:00,28.400000000000002,28.76300048828125,27.72,28.240000000000002,28.17684326171875,128168,0.0,0.0,False
-2022-12-13 00:00:00+00:00,28.34,29.1,27.86,28.38,28.316530761718752,263580,0.0,0.0,False
-2022-12-14 00:00:00+00:00,28.0,28.36,27.86,28.22,28.15688720703125,62627,0.0,0.0,False
-2022-12-15 00:00:00+00:00,27.900000000000002,28.18,27.54,27.54,27.478408203125,256065,0.0,0.0,False
-2022-12-16 00:00:00+00:00,27.5,27.96,27.080000000000002,27.400000000000002,27.338720703125002,147966,0.0,0.0,False
-2022-12-19 00:00:00+00:00,27.52,27.9739990234375,27.38,27.52,27.4584521484375,62241,0.0,0.0,False
-2022-12-20 00:00:00+00:00,27.5,27.62,26.8,27.38,27.31876708984375,116737,0.0,0.0,False
-2022-12-21 00:00:00+00:00,27.64,28.1,27.24030029296875,27.86,27.7976953125,47330,0.0,0.0,False
-2022-12-22 00:00:00+00:00,27.86,28.26,27.3,27.48,27.41854248046875,59975,0.0,0.0,False
-2022-12-23 00:00:00+00:00,28.26,28.26,27.240000000000002,27.46,27.39858642578125,37424,0.0,0.0,False
-2022-12-28 00:00:00+00:00,27.44,27.7,27.22,27.42,27.3586767578125,39217,0.0,0.0,False
-2022-12-29 00:00:00+00:00,27.04,27.66,27.02,27.62,27.5582275390625,96876,0.0,0.0,False
-2022-12-30 00:00:00+00:00,26.96,27.66,26.96,27.240000000000002,27.179079589843752,23796,0.0,0.0,False
-2023-01-03 00:00:00+00:00,27.2,28.22,26.64,27.66,27.5981396484375,68033,0.0,0.0,False
-2023-01-04 00:00:00+00:00,27.54,27.98,27.1572998046875,27.88,27.817646484375,68241,0.0,0.0,False
-2023-01-05 00:00:00+00:00,27.76,28.3,27.562900390625,28.04,27.9772900390625,99643,0.0,0.0,False
-2023-01-06 00:00:00+00:00,27.68,28.72,27.68,28.6,28.53603759765625,132308,0.0,0.0,False
-2023-01-09 00:00:00+00:00,27.0,28.72,26.529279785156252,28.0,27.937380371093752,144894,0.0,0.0,False
-2023-01-10 00:00:00+00:00,29.0,29.0,27.42,27.560000000000002,27.4983642578125,108914,0.0,0.0,False
-2023-01-11 00:00:00+00:00,28.8,28.8,27.36,28.32,28.2566650390625,117605,0.0,0.0,False
-2023-01-12 00:00:00+00:00,28.0,28.16,26.67,26.98,26.919660644531252,394851,0.0,0.0,False
-2023-01-13 00:00:00+00:00,26.76,27.0839990234375,25.400000000000002,25.6,25.54274658203125,356966,0.0,0.0,False
-2023-01-16 00:00:00+00:00,25.0,26.080000000000002,24.86,25.18,25.1236865234375,336471,0.0,0.0,False
-2023-01-17 00:00:00+00:00,25.22,25.400000000000002,24.92,25.3,25.243417968750002,221386,0.0,0.0,False
-2023-01-18 00:00:00+00:00,25.66,26.78,25.37659912109375,26.240000000000002,26.18131591796875,1025972,0.0,0.0,False
-2023-01-19 00:00:00+00:00,27.0,27.0,25.98,26.62,26.56046630859375,102617,0.0,0.0,False
-2023-01-20 00:00:00+00:00,26.72,27.0,26.34,26.44,26.38086669921875,192758,0.0,0.0,False
-2023-01-23 00:00:00+00:00,26.48,26.650000000000002,25.86,26.12,26.06158447265625,159375,0.0,0.0,False
-2023-01-24 00:00:00+00:00,26.3,26.44,25.88,26.060000000000002,26.001718750000002,285494,0.0,0.0,False
-2023-01-25 00:00:00+00:00,26.5,28.04,26.18,27.740000000000002,27.677961425781252,379047,0.0,0.0,False
-2023-01-26 00:00:00+00:00,27.86,28.26,27.66,27.740000000000002,27.677961425781252,234863,0.0,0.0,False
-2023-01-27 00:00:00+00:00,27.900000000000002,28.48,27.44,28.44,28.37639404296875,96625,0.0,0.0,False
-2023-01-30 00:00:00+00:00,28.14,28.68,27.88,28.16,28.09702392578125,169732,0.0,0.0,False
-2023-01-31 00:00:00+00:00,28.060000000000002,28.400000000000002,27.84,28.400000000000002,28.336484375,250688,0.0,0.0,False
-2023-02-01 00:00:00+00:00,28.2,28.72,27.400000000000002,28.34,28.27661865234375,97416,0.0,0.0,False
-2023-02-02 00:00:00+00:00,28.68,29.560000000000002,28.1,29.2,29.13469482421875,245261,0.0,0.0,False
-2023-02-03 00:00:00+00:00,29.66,29.7,28.8,29.28,29.21451904296875,211695,0.0,0.0,False
-2023-02-06 00:00:00+00:00,29.02,29.48,28.92597900390625,29.04,28.9750537109375,78978,0.0,0.0,False
-2023-02-07 00:00:00+00:00,28.2,28.98,27.7,28.26,28.19679931640625,327488,0.0,0.0,False
-2023-02-08 00:00:00+00:00,28.7,28.7,28.0,28.36,28.296572265625002,88715,0.0,0.0,False
-2023-02-09 00:00:00+00:00,29.0,29.0,28.44,28.7,28.6358154296875,113023,0.0,0.0,False
-2023-02-10 00:00:00+00:00,28.8,28.89,28.02,28.02,27.957333984375,169490,0.0,0.0,False
-2023-02-13 00:00:00+00:00,27.900000000000002,28.38,27.36,28.38,28.316530761718752,140602,0.0,0.0,False
-2023-02-14 00:00:00+00:00,27.060000000000002,28.560000000000002,27.060000000000002,28.0,27.937380371093752,107333,0.0,0.0,False
-2023-02-15 00:00:00+00:00,28.18,28.900000000000002,27.724599609375,28.84,28.77550048828125,129853,0.0,0.0,False
-2023-02-16 00:00:00+00:00,27.3,29.240000000000002,27.3,29.12,29.05487548828125,63977,0.0,0.0,False
-2023-02-17 00:00:00+00:00,29.96,29.96,28.5,28.5,28.436259765625,75842,0.0,0.0,False
-2023-02-20 00:00:00+00:00,28.400000000000002,28.92,28.3,28.900000000000002,28.8353662109375,44533,0.0,0.0,False
-2023-02-21 00:00:00+00:00,28.580000000000002,29.14,28.580000000000002,28.8,28.7355908203125,176561,0.0,0.0,False
-2023-02-22 00:00:00+00:00,28.900000000000002,28.900000000000002,28.48,28.76,28.695681152343752,146264,0.0,0.0,False
-2023-02-23 00:00:00+00:00,28.82,29.34,28.66,28.88,28.81541015625,86655,0.0,0.0,False
-2023-02-24 00:00:00+00:00,28.98,28.98,28.240000000000002,28.42,28.3564404296875,69783,0.0,0.0,False
-2023-02-27 00:00:00+00:00,28.68,29.060000000000002,28.1,28.84,28.77550048828125,78772,0.0,0.0,False
-2023-02-28 00:00:00+00:00,28.62,29.1,28.580000000000002,28.92,28.855322265625002,386853,0.0,0.0,False
-2023-03-01 00:00:00+00:00,28.92,29.72,28.86,29.36,29.29433837890625,106416,0.0,0.0,False
-2023-03-02 00:00:00+00:00,29.8,29.82,28.92,29.62,29.55375732421875,60874,0.0,0.0,False
-2023-03-03 00:00:00+00:00,29.8,29.92,29.22,29.44,29.37416015625,59389,0.0,0.0,False
-2023-03-06 00:00:00+00:00,29.46,29.54,29.02,29.240000000000002,29.17460693359375,68220,0.0,0.0,False
-2023-03-07 00:00:00+00:00,28.5,29.6,28.5,29.400000000000002,29.334248046875,69588,0.0,0.0,False
-2023-03-08 00:00:00+00:00,28.92,29.900000000000002,28.68280029296875,29.64,29.5737109375,57394,0.0,0.0,False
-2023-03-09 00:00:00+00:00,29.400000000000002,30.0,29.283999023437502,29.92,29.8530859375,85081,0.0,0.0,False
-2023-03-10 00:00:00+00:00,30.0,30.0,29.0,29.560000000000002,29.4938916015625,121079,0.0,0.0,False
-2023-03-13 00:00:00+00:00,29.26,29.48,28.48,28.48,28.41630615234375,451156,0.0,0.0,False
-2023-03-14 00:00:00+00:00,28.5,29.02,28.28,29.02,28.95509765625,173562,0.0,0.0,False
-2023-03-15 00:00:00+00:00,28.900000000000002,28.9418505859375,25.46,26.46,26.40082275390625,646146,0.0,0.0,False
-2023-03-16 00:00:00+00:00,26.14,26.88,26.14,26.48,26.4207763671875,240692,0.0,0.0,False
-2023-03-17 00:00:00+00:00,26.72,27.580000000000002,26.42,26.42,26.36091552734375,145813,0.0,0.0,False
-2023-03-20 00:00:00+00:00,26.02,27.28,25.82,26.88,26.81988525390625,156224,0.0,0.0,False
-2023-03-21 00:00:00+00:00,27.12,27.26,26.6,27.2,27.139169921875002,101085,0.0,0.0,False
-2023-03-22 00:00:00+00:00,27.04,27.28,26.68,27.060000000000002,26.999482421875,61646,0.0,0.0,False
-2023-03-23 00:00:00+00:00,27.46,27.84,27.0,27.76,27.69791748046875,238904,0.0,0.0,False
-2023-03-24 00:00:00+00:00,27.66,27.8639990234375,27.18,27.7,27.6380517578125,151064,0.0,0.0,False
-2023-03-27 00:00:00+01:00,27.98,28.14,27.0,27.060000000000002,26.999482421875,242115,0.0,0.0,False
-2023-03-28 00:00:00+01:00,27.12,27.12,26.34,26.6,26.540510253906252,162045,0.0,0.0,False
-2023-03-29 00:00:00+01:00,26.64,27.46,26.38,27.240000000000002,27.179079589843752,219929,0.0,0.0,False
-2023-03-30 00:00:00+01:00,27.76,29.080000000000002,27.650000000000002,28.080000000000002,28.0172021484375,285091,0.0,0.0,False
-2023-03-31 00:00:00+01:00,28.1,28.14,27.400000000000002,27.580000000000002,27.51831787109375,143041,0.0,0.0,False
-2023-04-03 00:00:00+01:00,27.580000000000002,27.580000000000002,27.14,27.26,27.19903564453125,100038,0.0,0.0,False
-2023-04-04 00:00:00+01:00,27.14,27.5535400390625,27.04,27.14,27.0793017578125,89315,0.0,0.0,False
-2023-04-05 00:00:00+01:00,27.6,27.8,25.48,25.5,25.442968750000002,174325,0.0,0.0,False
-2023-04-06 00:00:00+01:00,25.6,26.03199951171875,25.46,26.0,25.9418505859375,163437,0.0,0.0,False
-2023-04-11 00:00:00+01:00,26.0,26.580000000000002,25.86,26.22,26.161359863281252,148621,0.0,0.0,False
-2023-04-12 00:00:00+01:00,26.68,27.0,26.02,26.64,26.580419921875002,118071,0.0,0.0,False
-2023-04-13 00:00:00+01:00,26.96,27.400000000000002,26.68,27.18,27.1192138671875,338659,0.0,0.0,False
-2023-04-14 00:00:00+01:00,27.5,27.86,26.72,26.72,26.660244140625,188709,0.0,0.0,False
-2023-04-17 00:00:00+01:00,26.78,27.060000000000002,26.0356005859375,26.98,26.919660644531252,260010,0.0,0.0,False
-2023-04-18 00:00:00+01:00,28.0,28.0,26.86,27.2,27.139169921875002,110566,0.0,0.0,False
-2023-04-19 00:00:00+01:00,26.8,27.38,26.72,27.240000000000002,27.179079589843752,238055,0.0,0.0,False
-2023-04-20 00:00:00+01:00,27.78,27.78,26.66,26.66,26.6003759765625,136925,0.0,0.0,False
-2023-04-21 00:00:00+01:00,26.5,27.400000000000002,26.48,27.02,26.95957275390625,102818,0.0,0.0,False
-2023-04-24 00:00:00+01:00,26.400000000000002,27.36,26.400000000000002,27.0,26.9396142578125,53770,0.0,0.0,False
-2023-04-25 00:00:00+01:00,26.78,27.34,26.7,26.96,26.89970458984375,584252,0.0,0.0,False
-2023-04-26 00:00:00+01:00,26.78,26.82,26.32,26.64,26.580419921875002,82215,0.0,0.0,False
-2023-04-27 00:00:00+01:00,26.14,26.78,26.14,26.76,26.70015380859375,72994,0.0,0.0,False
-2023-04-28 00:00:00+01:00,27.18,27.18,26.62,27.0,26.9396142578125,63114,0.0,0.0,False
-2023-05-02 00:00:00+01:00,26.400000000000002,27.095419921875,26.34,26.34,26.28109375,142978,0.0,0.0,False
-2023-05-03 00:00:00+01:00,26.42,26.5,24.96,25.1,25.04386474609375,350646,0.0,0.0,False
-2023-05-04 00:00:00+01:00,25.0,25.080000000000002,22.68,22.68,22.62927734375,1493890,0.0,0.0,False
-2023-05-05 00:00:00+01:00,22.6,22.7,21.92,22.0,21.95079833984375,582476,0.0,0.0,False
-2023-05-09 00:00:00+01:00,22.5,22.84,21.75010009765625,22.5,22.449682617187502,529565,0.0,0.0,False
-2023-05-10 00:00:00+01:00,22.5,22.8,21.78,21.8,21.7512451171875,315844,0.0,0.0,False
-2023-05-11 00:00:00+01:00,21.7,23.38,21.7,23.06,23.008427734375,489035,0.0,0.0,False
-2023-05-12 00:00:00+01:00,23.34,23.38,22.72,23.38,23.32771240234375,283610,0.0,0.0,False
-2023-05-15 00:00:00+01:00,23.04,23.62,23.04,23.5,23.44744384765625,388932,0.0,0.0,False
-2023-05-16 00:00:00+01:00,23.36,23.54,23.02,23.3,23.247890625,395998,0.0,0.0,False
-2023-05-17 00:00:00+01:00,23.56,23.580000000000002,22.68,22.84,22.78891845703125,423318,0.0,0.0,False
-2023-05-18 00:00:00+01:00,22.96,23.240000000000002,22.42,22.72,22.66918701171875,319457,0.0,0.0,False
-2023-05-19 00:00:00+01:00,22.5,22.9019091796875,22.04,22.46,22.4097705078125,421569,0.0,0.0,False
-2023-05-22 00:00:00+01:00,22.78,22.84,22.38,22.8,22.74901123046875,166747,0.0,0.0,False
-2023-05-23 00:00:00+01:00,23.2,23.22,22.38,22.38,22.32994873046875,309329,0.0,0.0,False
-2023-05-24 00:00:00+01:00,22.02,22.33969970703125,20.56,20.94,20.8931689453125,512827,0.0,0.0,False
-2023-05-25 00:00:00+01:00,20.52,21.0,20.32,20.32,20.2745556640625,729567,0.0,0.0,False
-2023-05-26 00:00:00+01:00,20.88,20.88,19.72,19.78,19.735762939453124,492367,0.0,0.0,False
-2023-05-30 00:00:00+01:00,19.92,20.0152001953125,19.35,19.41,19.366590576171877,690501,0.0,0.0,False
-2023-05-31 00:00:00+01:00,20.2,20.2,19.19,19.45,19.406500244140627,317942,0.0,0.0,False
-2023-06-01 00:00:00+01:00,19.66,19.740000000000002,19.150000000000002,19.47,19.442449951171877,304732,0.016,0.0,True
-2023-06-02 00:00:00+01:00,20.22,20.22,19.37,19.82,19.79195556640625,278304,0.0,0.0,False
-2023-06-05 00:00:00+01:00,19.62,19.72,17.92,18.17,18.14428955078125,461315,0.0,0.0,False
-2023-06-06 00:00:00+01:00,18.07,18.18,17.29,17.45,17.425308837890626,828912,0.0,0.0,False
-2023-06-07 00:00:00+01:00,17.73,18.41,17.73,18.32,18.294077148437502,554274,0.0,0.0,False
-2023-06-08 00:00:00+01:00,17.61,18.6747998046875,17.61,18.22,18.194217529296875,270247,0.0,0.0,False
-2023-06-09 00:00:00+01:00,18.330000000000002,18.63,17.93,18.52,18.4937939453125,341997,0.0,0.0,False
-2023-06-12 00:00:00+01:00,18.19,19.12,18.143199462890625,19.12,19.092945556640625,357760,0.0,0.0,False
-2023-06-13 00:00:00+01:00,19.2,19.77,18.94,19.400000000000002,19.372550048828124,648503,0.0,0.0,False
-2023-06-14 00:00:00+01:00,19.740000000000002,19.92,19.27,19.6,19.572266845703126,362355,0.0,0.0,False
-2023-06-15 00:00:00+01:00,19.6,19.775000000000002,18.96,19.18,19.152860107421876,437837,0.0,0.0,False
-2023-06-16 00:00:00+01:00,19.87,19.87,19.065,19.41,19.3825341796875,635867,0.0,0.0,False
-2023-06-19 00:00:00+01:00,19.37,19.37,18.93,18.95,18.923184814453126,343892,0.0,0.0,False
-2023-06-20 00:00:00+01:00,19.39,19.39,18.61,18.67,18.643582763671876,240994,0.0,0.0,False
-2023-06-21 00:00:00+01:00,19.45,19.469520263671875,18.36,18.91,18.883243408203125,276880,0.0,0.0,False
-2023-06-22 00:00:00+01:00,18.95,19.162230224609374,18.37,18.8,18.7733984375,186330,0.0,0.0,False
-2023-06-23 00:00:00+01:00,18.6,19.04,18.6,18.87,18.843299560546875,189003,0.0,0.0,False
-2023-06-26 00:00:00+01:00,19.0,19.04719970703125,18.32,18.57,18.54372314453125,411820,0.0,0.0,False
-2023-06-27 00:00:00+01:00,18.650000000000002,18.77,17.669100341796874,18.03,18.0044873046875,538190,0.0,0.0,False
-2023-06-28 00:00:00+01:00,18.0,18.2,17.92,18.2,18.174248046875,210732,0.0,0.0,False
-2023-06-29 00:00:00+01:00,18.7,18.7,17.54,17.59,17.56510986328125,253575,0.0,0.0,False
-2023-06-30 00:00:00+01:00,17.67,18.11,17.43,18.1,18.074388427734377,150826,0.0,0.0,False
-2023-07-03 00:00:00+01:00,17.900000000000002,18.36,17.88,18.330000000000002,18.3040625,791780,0.0,0.0,False
-2023-07-04 00:00:00+01:00,18.400000000000002,18.522430419921875,18.12,18.42,18.393935546875,287173,0.0,0.0,False
-2023-07-05 00:00:00+01:00,18.56,18.580000000000002,18.255999755859374,18.36,18.334020996093752,160679,0.0,0.0,False
-2023-07-06 00:00:00+01:00,18.5,18.54,17.240000000000002,17.51,17.485223388671876,281127,0.0,0.0,False
-2023-07-07 00:00:00+01:00,17.51,17.51,16.69,17.1,17.07580322265625,290241,0.0,0.0,False
-2023-07-10 00:00:00+01:00,17.240000000000002,17.77,16.87,16.95,16.926015625,339775,0.0,0.0,False
-2023-07-11 00:00:00+01:00,17.5,17.5,16.12,16.14,16.117161865234376,371758,0.0,0.0,False
-2023-07-12 00:00:00+01:00,16.15,17.14,16.12,16.88,16.856114501953126,494734,0.0,0.0,False
-2023-07-13 00:00:00+01:00,17.0,17.330000000000002,16.85,16.89,16.86610107421875,155535,0.0,0.0,False
-2023-07-14 00:00:00+01:00,16.8,17.55,16.62,17.12,17.095775146484375,208870,0.0,0.0,False
-2023-07-17 00:00:00+01:00,17.0,17.17,16.740000000000002,16.9,16.87608642578125,155692,0.0,0.0,False
-2023-07-18 00:00:00+01:00,17.72,17.72,16.64,16.68,16.656397705078124,132785,0.0,0.0,False
-2023-07-19 00:00:00+01:00,17.1,17.62,16.87530029296875,17.62,17.595067138671876,396633,0.0,0.0,False
-2023-07-20 00:00:00+01:00,17.82,17.97,17.59,17.63,17.6050537109375,372626,0.0,0.0,False
-2023-07-21 00:00:00+01:00,17.86,18.063800048828124,17.6,17.88,17.85469970703125,257740,0.0,0.0,False
-2023-07-24 00:00:00+01:00,17.6,18.041500244140625,17.48,17.71,17.68494140625,360104,0.0,0.0,False
-2023-07-25 00:00:00+01:00,17.740000000000002,18.22,17.57154052734375,17.86,17.834727783203125,209875,0.0,0.0,False
-2023-07-26 00:00:00+01:00,17.77,18.13,17.71,17.78,17.75484130859375,282136,0.0,0.0,False
-2023-07-27 00:00:00+01:00,17.78,18.19,17.7,18.06,18.034444580078127,198157,0.0,0.0,False
-2023-07-28 00:00:00+01:00,18.25,18.25,17.900000000000002,18.0,17.974530029296876,134365,0.0,0.0,False
-2023-07-31 00:00:00+01:00,17.990000000000002,18.0,17.448499755859377,17.62,17.595067138671876,266973,0.0,0.0,False
-2023-08-01 00:00:00+01:00,17.44,17.44,14.77,15.8,15.77764404296875,1707985,0.0,0.0,False
-2023-08-02 00:00:00+01:00,15.700000000000001,16.15,15.700000000000001,15.860000000000001,15.837557373046875,597276,0.0,0.0,False
-2023-08-03 00:00:00+01:00,15.700000000000001,15.875,15.56,15.66,15.637840576171875,720097,0.0,0.0,False
-2023-08-04 00:00:00+01:00,15.89,15.89,15.2875,15.450000000000001,15.428138427734375,130835,0.0,0.0,False
-2023-08-07 00:00:00+01:00,15.23,15.73,14.88,14.98,14.9588037109375,133228,0.0,0.0,False
-2023-08-08 00:00:00+01:00,14.8,15.18,14.65,14.93,14.908873291015626,187614,0.0,0.0,False
-2023-08-09 00:00:00+01:00,15.72,15.9,14.955999755859375,15.06,15.038690185546875,384876,0.0,0.0,False
-2023-08-10 00:00:00+01:00,15.06,15.11,14.450000000000001,14.5,14.479482421875,509873,0.0,0.0,False
-2023-08-11 00:00:00+01:00,15.0,15.07,14.6,14.75,14.72912841796875,498841,0.0,0.0,False
-2023-08-14 00:00:00+01:00,14.75,15.32,14.75,15.11,15.088619384765625,202173,0.0,0.0,False
-2023-08-15 00:00:00+01:00,15.120000000000001,15.18,14.68,14.84,14.819001464843751,167723,0.0,0.0,False
-2023-08-16 00:00:00+01:00,14.89,15.08,14.51,14.790000000000001,14.769072265625,172976,0.0,0.0,False
-2023-08-17 00:00:00+01:00,14.790000000000001,15.32,14.47,14.950000000000001,14.92884521484375,145057,0.0,0.0,False
-2023-08-18 00:00:00+01:00,14.4,14.96,14.4,14.85,14.828988037109376,246954,0.0,0.0,False
-2023-08-21 00:00:00+01:00,15.16,15.16,14.73,14.85,14.828988037109376,208997,0.0,0.0,False
-2023-08-22 00:00:00+01:00,14.82,15.17,14.75,14.85,14.828988037109376,89056,0.0,0.0,False
-2023-08-23 00:00:00+01:00,14.56,15.05,14.56,14.71,14.6891845703125,494801,0.0,0.0,False
-2023-08-24 00:00:00+01:00,14.98,14.993909912109375,14.71,14.71,14.6891845703125,102654,0.0,0.0,False
-2023-08-25 00:00:00+01:00,15.44,15.44,14.700000000000001,14.77,14.749100341796876,136975,0.0,0.0,False
-2023-08-29 00:00:00+01:00,14.96,15.52,14.85,15.49,15.468082275390625,146752,0.0,0.0,False
-2023-08-30 00:00:00+01:00,15.49,15.624000244140625,15.18,15.38,15.358237304687501,259486,0.0,0.0,False
-2023-08-31 00:00:00+01:00,15.35,15.51,15.18,15.25,15.228421630859375,312027,0.0,0.0,False
-2023-09-01 00:00:00+01:00,15.38,15.41,14.950000000000001,14.99,14.9687890625,122627,0.0,0.0,False
-2023-09-04 00:00:00+01:00,14.99,15.1,14.83,14.83,14.80901611328125,138450,0.0,0.0,False
-2023-09-05 00:00:00+01:00,14.8,14.83199951171875,14.42,14.66,14.63925537109375,173206,0.0,0.0,False
-2023-09-06 00:00:00+01:00,15.0,15.040000000000001,14.44,14.81,14.789044189453126,194887,0.0,0.0,False
-2023-09-07 00:00:00+01:00,14.83,15.6,14.46,15.530000000000001,15.50802490234375,243553,0.0,0.0,False
-2023-09-08 00:00:00+01:00,15.0,15.89,15.0,15.89,15.867515869140625,339473,0.0,0.0,False
-2023-09-11 00:00:00+01:00,16.22,16.32,14.68,14.73,14.709156494140625,274162,0.0,0.0,False
-2023-09-12 00:00:00+01:00,14.4,14.55,12.620000000000001,14.05,14.03011962890625,695308,0.0,0.0,False
-2023-09-13 00:00:00+01:00,14.09,15.47,13.790000000000001,15.44,15.41815185546875,359608,0.0,0.0,False
-2023-09-14 00:00:00+01:00,15.5,16.126199951171877,15.5,16.07,16.047261962890627,818615,0.0,0.0,False
-2023-09-15 00:00:00+01:00,16.31,16.32,15.57,15.63,15.60788330078125,470826,0.0,0.0,False
-2023-09-18 00:00:00+01:00,15.44,15.85,15.169410400390625,15.22,15.198463134765625,388020,0.0,0.0,False
-2023-09-19 00:00:00+01:00,15.11,15.58,14.9039599609375,15.32,15.29832275390625,244500,0.0,0.0,False
-2023-09-20 00:00:00+01:00,15.44,16.02,15.44,15.88,15.857529296875,260949,0.0,0.0,False
-2023-09-21 00:00:00+01:00,15.610000000000001,15.83,15.0,15.19,15.168505859375001,380456,0.0,0.0,False
-2023-09-22 00:00:00+01:00,15.1,15.48,15.1,15.35,15.328280029296875,144967,0.0,0.0,False
-2023-09-25 00:00:00+01:00,15.35,15.6,14.960999755859376,15.19,15.168505859375001,326513,0.0,0.0,False
-2023-09-26 00:00:00+01:00,15.58,15.58,14.58,14.63,14.60929931640625,139051,0.0,0.0,False
-2023-09-27 00:00:00+01:00,14.58,15.34,14.48,15.13,15.108590087890626,140879,0.0,0.0,False
-2023-09-28 00:00:00+01:00,15.120000000000001,15.19,14.83,15.0,14.9787744140625,345116,0.0,0.0,False
-2023-09-29 00:00:00+01:00,15.0,15.610000000000001,15.0,15.47,15.4481103515625,256397,0.0,0.0,False
-2023-10-02 00:00:00+01:00,15.46,15.67,14.870000000000001,15.040000000000001,15.01871826171875,291241,0.0,0.0,False
-2023-10-03 00:00:00+01:00,14.71,14.89,14.0,14.05,14.03011962890625,179006,0.0,0.0,False
-2023-10-04 00:00:00+01:00,13.83,14.290000000000001,13.77,13.81,13.790458984375,237634,0.0,0.0,False
-2023-10-05 00:00:00+01:00,13.92,14.17,13.85,13.85,13.838919677734376,180284,0.0085,0.0,True
-2023-10-06 00:00:00+01:00,14.450000000000001,14.450000000000001,13.55,13.99,13.978807373046875,116485,0.0,0.0,False
-2023-10-09 00:00:00+01:00,13.52,14.030000000000001,13.41,13.620000000000001,13.60910400390625,136545,0.0,0.0,False
-2023-10-10 00:00:00+01:00,13.89,14.55,13.72,14.55,14.538359375,245926,0.0,0.0,False
-2023-10-11 00:00:00+01:00,14.32,14.52,13.450000000000001,13.52,13.509183349609375,134243,0.0,0.0,False
-2023-10-12 00:00:00+01:00,14.0,14.0,13.38,13.51,13.49919189453125,112363,0.0,0.0,False
-2023-10-13 00:00:00+01:00,13.46,13.75,13.1,13.1,13.089520263671876,264982,0.0,0.0,False
-2023-10-16 00:00:00+01:00,13.1,13.42699951171875,12.69,13.31,13.299351806640626,142869,0.0,0.0,False
-2023-10-17 00:00:00+01:00,13.21,13.479949951171875,13.09300048828125,13.370000000000001,13.35930419921875,103846,0.0,0.0,False
-2023-10-18 00:00:00+01:00,13.5,13.5,12.69,12.75,12.7397998046875,586500,0.0,0.0,False
-2023-10-19 00:00:00+01:00,12.52,13.213499755859376,12.52,13.11,13.09951171875,200672,0.0,0.0,False
-2023-10-20 00:00:00+01:00,13.07,13.41,12.83,13.18,13.169455566406251,592696,0.0,0.0,False
-2023-10-23 00:00:00+01:00,13.25,13.4,13.0,13.33,13.3193359375,121413,0.0,0.0,False
-2023-10-24 00:00:00+01:00,13.42,13.64,13.0,13.1,13.089520263671876,173527,0.0,0.0,False
-2023-10-25 00:00:00+01:00,13.09,13.34,12.96,13.14,13.129487304687501,113657,0.0,0.0,False
-2023-10-26 00:00:00+01:00,13.0,13.280000000000001,12.96,13.1,13.089520263671876,162088,0.0,0.0,False
-2023-10-27 00:00:00+01:00,13.1,13.16,12.85,13.0,12.989599609375,172121,0.0,0.0,False
-2023-10-30 00:00:00+00:00,13.09,13.200000000000001,12.99,13.06,13.049552001953126,351486,0.0,0.0,False
-2023-10-31 00:00:00+00:00,13.01,13.3,13.0,13.05,13.039559326171876,380834,0.0,0.0,False
-2023-11-01 00:00:00+00:00,12.950000000000001,13.120000000000001,12.77843994140625,13.02,13.009583740234376,199402,0.0,0.0,False
-2023-11-02 00:00:00+00:00,13.1,13.46,13.040000000000001,13.34,13.329327392578126,414055,0.0,0.0,False
-2023-11-03 00:00:00+00:00,13.6,14.415000000000001,13.52384033203125,14.0,13.988800048828125,348357,0.0,0.0,False
-2023-11-06 00:00:00+00:00,14.13,14.48,13.530000000000001,13.66,13.649072265625,95127,0.0,0.0,False
-2023-11-07 00:00:00+00:00,13.5,13.93,13.5,13.84,13.82892822265625,164937,0.0,0.0,False
-2023-11-08 00:00:00+00:00,13.74,14.0456005859375,13.69,13.8,13.7889599609375,275526,0.0,0.0,False
-2023-11-09 00:00:00+00:00,13.950000000000001,14.19,13.71550048828125,13.85,13.838919677734376,308199,0.0,0.0,False
-2023-11-10 00:00:00+00:00,13.73,13.834399414062501,13.22,13.620000000000001,13.60910400390625,211940,0.0,0.0,False
-2023-11-13 00:00:00+00:00,13.5,13.72,13.4,13.55,13.53916015625,206951,0.0,0.0,False
-2023-11-14 00:00:00+00:00,13.5,14.41,13.42,14.14,14.128687744140626,714971,0.0,0.0,False
-2023-11-15 00:00:00+00:00,14.290000000000001,14.99,14.030000000000001,14.52,14.508383789062501,430958,0.0,0.0,False
-2023-11-16 00:00:00+00:00,14.08,14.505,14.08,14.23,14.218615722656251,193252,0.0,0.0,False
-2023-11-17 00:00:00+00:00,14.11,14.99,14.11,14.82,14.808143310546875,474070,0.0,0.0,False
-2023-11-20 00:00:00+00:00,14.77,15.120000000000001,14.77,14.98,14.968016357421876,127160,0.0,0.0,False
-2023-11-21 00:00:00+00:00,14.98,15.31,14.85,14.88,14.868095703125,312023,0.0,0.0,False
-2023-11-22 00:00:00+00:00,14.84,15.19,14.8,14.94,14.928048095703126,93813,0.0,0.0,False
-2023-11-23 00:00:00+00:00,14.96,15.055,14.67,14.88,14.868095703125,89248,0.0,0.0,False
-2023-11-24 00:00:00+00:00,14.76,14.9,14.67,14.85,14.8381201171875,118893,0.0,0.0,False
-2023-11-27 00:00:00+00:00,14.530000000000001,14.86,13.98,13.98,13.968815917968751,129900,0.0,0.0,False
-2023-11-28 00:00:00+00:00,13.84,14.14,13.19,13.34,13.329327392578126,377366,0.0,0.0,False
-2023-11-29 00:00:00+00:00,13.200000000000001,14.35,13.200000000000001,13.950000000000001,13.93884033203125,471577,0.0,0.0,False
-2023-11-30 00:00:00+00:00,13.8,14.11800048828125,13.44,13.68,13.669056396484375,348127,0.0,0.0,False
-2023-12-01 00:00:00+00:00,13.700000000000001,13.84,13.576400146484374,13.73,13.719016113281251,352771,0.0,0.0,False
-2023-12-04 00:00:00+00:00,14.0,14.0,13.120000000000001,13.16,13.149471435546875,104065,0.0,0.0,False
-2023-12-05 00:00:00+00:00,13.07,13.200000000000001,12.6,13.0,12.989599609375,303748,0.0,0.0,False
-2023-12-06 00:00:00+00:00,12.9,13.26,12.9,13.02,13.009583740234376,681974,0.0,0.0,False
-2023-12-07 00:00:00+00:00,13.4,13.4,12.56,12.82,12.80974365234375,193151,0.0,0.0,False
-2023-12-08 00:00:00+00:00,12.85,12.98,12.64,12.76,12.749791259765626,169002,0.0,0.0,False
-2023-12-11 00:00:00+00:00,12.700000000000001,13.530000000000001,12.700000000000001,13.36,13.3493115234375,316496,0.0,0.0,False
-2023-12-12 00:00:00+00:00,13.33,13.36,12.948399658203126,13.26,13.24939208984375,279752,0.0,0.0,False
-2023-12-13 00:00:00+00:00,13.4,13.48,13.16,13.41,13.399271240234375,223452,0.0,0.0,False
-2023-12-14 00:00:00+00:00,13.8,14.59,13.74,14.3,14.2885595703125,258358,0.0,0.0,False
-2023-12-15 00:00:00+00:00,13.71,14.31,13.71,14.13,14.1186962890625,433550,0.0,0.0,False
-2023-12-18 00:00:00+00:00,14.38,15.33740966796875,13.89,15.290000000000001,15.277767333984375,256957,0.0,0.0,False
-2023-12-19 00:00:00+00:00,15.290000000000001,15.700000000000001,15.040000000000001,15.46,15.4476318359375,152997,0.0,0.0,False
-2023-12-20 00:00:00+00:00,15.75,15.92,15.33,15.83,15.817335205078125,258981,0.0,0.0,False
-2023-12-21 00:00:00+00:00,15.73,16.03,15.34,16.02,16.007183837890626,160788,0.0,0.0,False
-2023-12-22 00:00:00+00:00,16.0,16.543089599609374,15.73,16.35,16.336920166015624,183509,0.0,0.0,False
-2023-12-27 00:00:00+00:00,16.1,16.95,16.0,16.69,16.67664794921875,332319,0.0,0.0,False
-2023-12-28 00:00:00+00:00,16.29,16.95,16.0,16.6,16.586719970703125,129658,0.0,0.0,False
-2023-12-29 00:00:00+00:00,16.66,16.77678955078125,16.606290283203126,16.62,16.6067041015625,54474,0.0,0.0,False
-2024-01-02 00:00:00+00:00,16.9,16.93,15.950000000000001,15.98,15.967215576171876,433331,0.0,0.0,False
-2024-01-03 00:00:00+00:00,16.45,16.45,15.583499755859375,15.8,15.787359619140625,212305,0.0,0.0,False
-2024-01-04 00:00:00+00:00,16.18,16.2,15.32,15.5,15.48760009765625,145849,0.0,0.0,False
-2024-01-05 00:00:00+00:00,15.43,15.63,14.84,15.34,15.327728271484375,178331,0.0,0.0,False
-2024-01-08 00:00:00+00:00,15.200000000000001,15.88,15.08,15.3,15.287760009765625,93619,0.0,0.0,False
-2024-01-09 00:00:00+00:00,15.450000000000001,15.32,15.21,15.280000000000001,15.26777587890625,236053,0.0,0.0,False
-2024-01-10 00:00:00+00:00,15.21,15.51,15.120000000000001,15.16,15.147872314453124,203338,0.0,0.0,False
-2024-01-11 00:00:00+00:00,15.21,15.44,14.73,14.73,14.71821533203125,128350,0.0,0.0,False
-2024-01-12 00:00:00+00:00,14.81,15.3,14.81,15.280000000000001,15.26777587890625,126422,0.0,0.0,False
-2024-01-15 00:00:00+00:00,15.085,15.32,14.86,14.86,14.848111572265625,86831,0.0,0.0,False
-2024-01-16 00:00:00+00:00,15.08,15.66,14.91,15.39,15.37768798828125,253055,0.0,0.0,False
-2024-01-17 00:00:00+00:00,15.040000000000001,15.5,14.450000000000001,14.540000000000001,14.528367919921875,114336,0.0,0.0,False
-2024-01-18 00:00:00+00:00,14.9,15.22,14.59,15.22,15.207823486328126,175262,0.0,0.0,False
-2024-01-19 00:00:00+00:00,15.450000000000001,15.450000000000001,14.89,14.89,14.87808837890625,93241,0.0,0.0,False
-2024-01-22 00:00:00+00:00,15.11,15.15,14.835,15.05,15.037960205078125,92117,0.0,0.0,False
-2024-01-23 00:00:00+00:00,14.51,15.63,14.51,15.3,15.287760009765625,96389,0.0,0.0,False
-2024-01-24 00:00:00+00:00,15.530000000000001,15.74,15.200000000000001,15.74,15.7274072265625,278489,0.0,0.0,False
-2024-01-25 00:00:00+00:00,15.32,15.84550048828125,15.030000000000001,15.55,15.537559814453125,476735,0.0,0.0,False
-2024-01-26 00:00:00+00:00,15.66,16.11,15.26,15.99,15.977208251953126,417225,0.0,0.0,False
-2024-01-29 00:00:00+00:00,15.91,16.240000000000002,15.69,16.240000000000002,16.227008056640624,112434,0.0,0.0,False
-2024-01-30 00:00:00+00:00,16.1,16.740000000000002,16.080000000000002,16.65,16.6366796875,156730,0.0,0.0,False
-2024-01-31 00:00:00+00:00,15.99,16.84,15.99,16.6,16.586719970703125,249055,0.0,0.0,False
-2024-02-01 00:00:00+00:00,16.55,16.89,16.44,16.78,16.766575927734376,230759,0.0,0.0,False
-2024-02-02 00:00:00+00:00,16.69,17.0,16.46,16.46,16.446832275390626,170565,0.0,0.0,False
-2024-02-05 00:00:00+00:00,16.26,16.79,16.175,16.31,16.296951904296876,130266,0.0,0.0,False
-2024-02-06 00:00:00+00:00,16.4,17.07,16.38,16.78,16.766575927734376,391036,0.0,0.0,False
-2024-02-07 00:00:00+00:00,16.7,17.16,16.55,17.09,17.076328125,215847,0.0,0.0,False
-2024-02-08 00:00:00+00:00,17.150000000000002,17.91,17.150000000000002,17.44,17.42604736328125,450151,0.0,0.0,False
-2024-02-09 00:00:00+00:00,17.46,17.80198974609375,17.07,17.18,17.166256103515625,242803,0.0,0.0,False
-2024-02-12 00:00:00+00:00,17.25,17.84,16.96,16.990000000000002,16.976407470703126,563881,0.0,0.0,False
-2024-02-13 00:00:00+00:00,16.85,16.885140380859376,16.330000000000002,16.51,16.4967919921875,68119,0.0,0.0,False
-2024-02-14 00:00:00+00:00,16.37,17.17,16.18530029296875,17.03,17.016375732421874,98220,0.0,0.0,False
-2024-02-15 00:00:00+00:00,16.51,17.39,16.51,16.96,16.946431884765627,102797,0.0,0.0,False
-2024-02-16 00:00:00+00:00,16.990000000000002,17.330000000000002,16.990000000000002,17.07,17.056343994140626,47249,0.0,0.0,False
-2024-02-19 00:00:00+00:00,17.07,17.271500244140626,16.82,17.14,17.126287841796877,465791,0.0,0.0,False
-2024-02-20 00:00:00+00:00,17.0,17.0,16.12,16.12,16.107103271484377,117840,0.0,0.0,False
-2024-02-21 00:00:00+00:00,16.44,16.52,16.09,16.18,16.1670556640625,616655,0.0,0.0,False
-2024-02-22 00:00:00+00:00,15.99,16.69,15.5,16.59,16.576727294921874,71029,0.0,0.0,False
-2024-02-23 00:00:00+00:00,16.61,16.66,15.9,16.2,16.187039794921876,616927,0.0,0.0,False
-2024-02-26 00:00:00+00:00,15.9,16.24449951171875,15.56,15.700000000000001,15.687440185546876,125089,0.0,0.0,False
-2024-02-27 00:00:00+00:00,15.5,15.88,15.34,15.57,15.557543945312501,506414,0.0,0.0,False
-2024-02-28 00:00:00+00:00,15.0,15.6,13.540000000000001,14.46,14.448431396484375,1617451,0.0,0.0,False
-2024-02-29 00:00:00+00:00,14.700000000000001,14.99,14.27,14.34,14.32852783203125,131744,0.0,0.0,False
-2024-03-01 00:00:00+00:00,14.52,14.83,14.0,14.68,14.668255615234376,710016,0.0,0.0,False
-2024-03-04 00:00:00+00:00,14.3,14.790000000000001,14.3,14.450000000000001,14.43843994140625,128631,0.0,0.0,False
-2024-03-05 00:00:00+00:00,14.43,14.5,14.13,14.3,14.2885595703125,226847,0.0,0.0,False
-2024-03-06 00:00:00+00:00,14.35,14.6,14.13,14.13,14.1186962890625,245345,0.0,0.0,False
-2024-03-07 00:00:00+00:00,14.36,14.36,13.55,13.55,13.53916015625,169908,0.0,0.0,False
-2024-03-08 00:00:00+00:00,13.55,13.84,13.26,13.3,13.2893603515625,591778,0.0,0.0,False
-2024-03-11 00:00:00+00:00,13.450000000000001,13.6,13.15,13.25,13.2393994140625,537344,0.0,0.0,False
-2024-03-12 00:00:00+00:00,13.0,13.74,13.0,13.700000000000001,13.689039306640625,652597,0.0,0.0,False
-2024-03-13 00:00:00+00:00,14.5,15.65,13.521639404296875,13.72,13.7090234375,1195682,0.0,0.0,False
-2024-03-14 00:00:00+00:00,13.82,14.59,13.34,14.32,14.308543701171875,1126694,0.0,0.0,False
-2024-03-15 00:00:00+00:00,14.3,14.56,14.02,14.26,14.24859130859375,1525658,0.0,0.0,False
-2024-03-18 00:00:00+00:00,14.34,14.620000000000001,14.02,14.24,14.228608398437501,462513,0.0,0.0,False
-2024-03-19 00:00:00+00:00,14.24,14.48,13.81,13.81,13.798951416015626,496898,0.0,0.0,False
-2024-03-20 00:00:00+00:00,13.83,14.02,12.780000000000001,13.33,13.3193359375,340715,0.0,0.0,False
-2024-03-21 00:00:00+00:00,13.48,13.809000244140625,13.23,13.34,13.329327392578126,276189,0.0,0.0,False
-2024-03-22 00:00:00+00:00,13.44,13.58,13.120000000000001,13.13,13.119495849609375,477630,0.0,0.0,False
-2024-03-25 00:00:00+00:00,13.5,13.5,12.64,12.64,12.629887695312501,437124,0.0,0.0,False
-2024-03-26 00:00:00+00:00,12.64,13.0,12.410699462890625,12.56,12.549952392578126,1102700,0.0,0.0,False
-2024-03-27 00:00:00+00:00,12.5,12.77,12.38,12.58,12.569935302734375,1158042,0.0,0.0,False
-2024-03-28 00:00:00+00:00,12.68,13.32,12.455,13.02,13.009583740234376,672275,0.0,0.0,False
-2024-04-02 00:00:00+01:00,12.9,13.13,12.38,12.46,12.45003173828125,420287,0.0,0.0,False
-2024-04-03 00:00:00+01:00,12.280000000000001,12.49,11.99,12.22,12.210223388671876,460217,0.0,0.0,False
-2024-04-04 00:00:00+01:00,12.200000000000001,12.17,12.0,12.0,11.990400390625,293870,0.0,0.0,False
-2024-04-05 00:00:00+01:00,11.98,12.037879638671875,11.6,11.65,11.640679931640625,395059,0.0,0.0,False
-2024-04-08 00:00:00+01:00,11.61,12.120000000000001,11.495000000000001,12.06,12.0503515625,810772,0.0,0.0,False
-2024-04-09 00:00:00+01:00,12.0,12.15,11.790000000000001,11.91,11.900472412109375,413918,0.0,0.0,False
-2024-04-10 00:00:00+01:00,11.950000000000001,12.33,11.8725,12.01,12.000391845703126,680979,0.0,0.0,False
-2024-04-11 00:00:00+01:00,12.08,12.31,11.868509521484375,11.94,11.930447998046875,280220,0.0,0.0,False
-2024-04-12 00:00:00+01:00,12.06,12.290000000000001,11.4,11.450000000000001,11.44083984375,359653,0.0,0.0,False
-2024-04-15 00:00:00+01:00,11.41,11.57,11.01,11.4,11.390880126953125,489256,0.0,0.0,False
-2024-04-16 00:00:00+01:00,11.200000000000001,11.78,11.07,11.51,11.500792236328126,294117,0.0,0.0,False
-2024-04-17 00:00:00+01:00,11.5,11.81050048828125,11.4,11.620000000000001,11.610704345703125,446216,0.0,0.0,False
-2024-04-18 00:00:00+01:00,11.43,11.83,11.43,11.71,11.70063232421875,280345,0.0,0.0,False
-2024-04-19 00:00:00+01:00,11.8,11.8,11.56,11.68,11.670655517578124,187448,0.0,0.0,False
-2024-04-22 00:00:00+01:00,11.5,12.06,11.5,11.72,11.710623779296876,233273,0.0,0.0,False
-2024-04-23 00:00:00+01:00,11.870000000000001,11.89,11.72,11.72,11.710623779296876,164436,0.0,0.0,False
-2024-04-24 00:00:00+01:00,12.08,12.08,11.370000000000001,11.51,11.500792236328126,185184,0.0,0.0,False
-2024-04-25 00:00:00+01:00,11.700000000000001,11.700000000000001,11.1,11.36,11.350911865234375,295818,0.0,0.0,False
-2024-04-26 00:00:00+01:00,11.31,11.64,11.230880126953124,11.39,11.380887451171875,144819,0.0,0.0,False
-2024-04-29 00:00:00+01:00,11.15,11.82,11.15,11.82,11.81054443359375,119071,0.0,0.0,False
-2024-04-30 00:00:00+01:00,11.98,11.99,11.42,11.5,11.490799560546876,199939,0.0,0.0,False
-2024-05-01 00:00:00+01:00,12.01,12.01,11.32,11.59,11.5807275390625,165171,0.0,0.0,False
-2024-05-02 00:00:00+01:00,11.57,11.66,11.3,11.66,11.65067138671875,305855,0.0,0.0,False
-2024-05-03 00:00:00+01:00,11.85,11.96,11.6,11.75,11.740599365234376,158727,0.0,0.0,False
-2024-05-07 00:00:00+01:00,12.13,12.19,11.57,11.790000000000001,11.780567626953125,116963,0.0,0.0,False
-2024-05-08 00:00:00+01:00,12.15,12.804000244140624,11.99,12.67,12.65986328125,362985,0.0,0.0,False
-2024-05-09 00:00:00+01:00,12.65,12.71,12.18,12.66,12.649871826171875,261229,0.0,0.0,False
-2024-05-10 00:00:00+01:00,12.47,12.97,12.47,12.89,12.879687500000001,187666,0.0,0.0,False
-2024-05-13 00:00:00+01:00,12.8,13.120000000000001,12.58,12.8,12.789759521484376,164449,0.0,0.0,False
-2024-05-14 00:00:00+01:00,12.6,13.237950439453126,12.6,13.08,13.0695361328125,166908,0.0,0.0,False
-2024-05-15 00:00:00+01:00,13.36,13.48,13.030000000000001,13.450000000000001,13.439239501953125,178857,0.0,0.0,False
-2024-05-16 00:00:00+01:00,13.450000000000001,14.0,13.450000000000001,14.0,13.988800048828125,314200,0.0,0.0,False
-2024-05-17 00:00:00+01:00,14.13,14.8,13.780000000000001,14.700000000000001,14.68823974609375,558689,0.0,0.0,False
-2024-05-20 00:00:00+01:00,24.5,24.98,22.82,22.82,22.8017431640625,8292215,0.0,0.0,False
-2024-05-21 00:00:00+01:00,23.02,23.44,22.400000000000002,22.56,22.54195068359375,1407097,0.0,0.0,False
-2024-05-22 00:00:00+01:00,22.46,22.64,22.0,22.0,21.98239990234375,723017,0.0,0.0,False
-2024-05-23 00:00:00+01:00,21.98,22.47597900390625,21.62,22.3,22.3,1522184,0.0176,0.0,True
-2024-05-24 00:00:00+01:00,22.240000000000002,22.3,21.68,22.14,22.14,644971,0.0,0.0,False
-2024-05-28 00:00:00+01:00,22.2,22.6,22.06,22.5,22.5,311246,0.0,0.0,False
-2024-05-29 00:00:00+01:00,22.48,22.6010009765625,22.16,22.3,22.3,1482854,0.0,0.0,False
-2024-05-30 00:00:00+01:00,22.5,22.62,22.3,22.32,22.32,138373,0.0,0.0,False
-2024-05-31 00:00:00+01:00,22.0,22.48,22.0,22.34,22.34,695505,0.0,0.0,False
-2024-06-03 00:00:00+01:00,22.2,22.48,22.1,22.36,22.36,148218,0.0,0.0,False
-2024-06-04 00:00:00+01:00,22.36,22.36,21.75,22.0,22.0,1289764,0.0,0.0,False
-2024-06-05 00:00:00+01:00,22.36,22.36,21.8,22.02,22.02,295325,0.0,0.0,False
-2024-06-06 00:00:00+01:00,22.02,22.145700683593752,21.78,22.04,22.04,463598,0.0,0.0,False
-2024-06-07 00:00:00+01:00,22.1,22.2,21.740000000000002,21.98,21.98,799873,0.0,0.0,False
-2024-06-10 00:00:00+01:00,21.900000000000002,22.02,21.64,21.64,21.64,588812,0.0,0.0,False
-2024-06-11 00:00:00+01:00,21.84,22.1,21.400000000000002,21.42,21.42,323278,0.0,0.0,False
-2024-06-12 00:00:00+01:00,21.72,21.72,21.2,21.5,21.5,961776,0.0,0.0,False
-2024-06-13 00:00:00+01:00,21.7,21.7,21.0,21.36,21.36,731949,0.0,0.0,False
-2024-06-14 00:00:00+01:00,21.72,22.62,21.435,22.62,22.62,1564845,0.0,0.0,False
-2024-06-17 00:00:00+01:00,22.42,22.60555908203125,22.05300048828125,22.3,22.3,543001,0.0,0.0,False
-2024-06-18 00:00:00+01:00,22.5,22.5,22.011999511718752,22.28,22.28,302283,0.0,0.0,False
-2024-06-19 00:00:00+01:00,22.0,22.36,21.94,22.0,22.0,261639,0.0,0.0,False
-2024-06-20 00:00:00+01:00,22.5,22.5,21.900000000000002,22.400000000000002,22.400000000000002,298140,0.0,0.0,False
-2024-06-21 00:00:00+01:00,22.5,22.900000000000002,22.22,22.38,22.38,374718,0.0,0.0,False
-2024-06-24 00:00:00+01:00,22.400000000000002,22.62,22.2,22.38,22.38,182607,0.0,0.0,False
-2024-06-25 00:00:00+01:00,22.3,22.32,21.32049072265625,21.92,21.92,1156786,0.0,0.0,False
-2024-06-26 00:00:00+01:00,22.0,22.0,21.44,21.740000000000002,21.740000000000002,1321707,0.0,0.0,False
-2024-06-27 00:00:00+01:00,21.86,21.92,21.6,21.78,21.78,1192605,0.0,0.0,False
-2024-06-28 00:00:00+01:00,23.1,23.21093994140625,22.88800048828125,23.12,23.12,5166863,0.0,0.0,False
-2024-07-01 00:00:00+01:00,23.26,23.26,23.06,23.080000000000002,23.080000000000002,904708,0.0,0.0,False
-2024-07-02 00:00:00+01:00,23.080000000000002,23.240000000000002,23.06,23.18,23.18,800296,0.0,0.0,False
-2024-07-03 00:00:00+01:00,23.84,23.900000000000002,23.78333984375,23.900000000000002,23.900000000000002,8961383,0.0,0.0,False
-2024-07-04 00:00:00+01:00,23.92,23.94,23.83340087890625,23.86,23.86,1175939,0.0,0.0,False
-2024-07-05 00:00:00+01:00,23.900000000000002,23.96,23.86,23.88,23.88,969052,0.0,0.0,False
-2024-07-08 00:00:00+01:00,23.88,24.060000000000002,23.88,23.88,23.88,420214,0.0,0.0,False
-2024-07-09 00:00:00+01:00,23.92,23.96,23.86,23.900000000000002,23.900000000000002,1264139,0.0,0.0,False
-2024-07-10 00:00:00+01:00,23.88,23.94,23.88,23.900000000000002,23.900000000000002,371085,0.0,0.0,False
-2024-07-11 00:00:00+01:00,23.84,23.92,23.82,23.82,23.82,458586,0.0,0.0,False
-2024-07-12 00:00:00+01:00,23.82,23.88,23.82,23.88,23.88,681277,0.0,0.0,False
-2024-07-15 00:00:00+01:00,23.84,23.88,23.84,23.86,23.86,739304,0.0,0.0,False
-2024-07-16 00:00:00+01:00,23.88,23.883859863281252,23.84,23.86,23.86,1130090,0.0,0.0,False
-2024-07-17 00:00:00+01:00,23.88,23.88,23.86,23.86,23.86,755831,0.0,0.0,False
-2024-07-18 00:00:00+01:00,23.88,23.900000000000002,23.86,23.900000000000002,23.900000000000002,960170,0.0,0.0,False
-2024-07-19 00:00:00+01:00,23.900000000000002,23.94,23.86,23.94,23.94,195271,0.0,0.0,False
-2024-07-22 00:00:00+01:00,23.88,23.92,23.8,23.84,23.84,3036352,0.0,0.0,False
-2024-07-23 00:00:00+01:00,23.82,23.86,23.8,23.82,23.82,1083480,0.0,0.0,False
-2024-07-24 00:00:00+01:00,23.84,23.88,23.8,23.8,23.8,1445489,0.0,0.0,False
-2024-07-25 00:00:00+01:00,23.84,23.900000000000002,23.8,23.8,23.8,582850,0.0,0.0,False
-2024-07-26 00:00:00+01:00,23.96,23.96,23.8,23.8,23.8,675264,0.0,0.0,False
-2024-07-29 00:00:00+01:00,23.84,23.88,23.5783203125,23.84,23.84,1403210,0.0,0.0,False
-2024-07-30 00:00:00+01:00,23.84,23.88,23.82,23.84,23.84,1286201,0.0,0.0,False
-2024-07-31 00:00:00+01:00,23.86,23.88,23.82,23.88,23.88,308556,0.0,0.0,False
-2024-08-01 00:00:00+01:00,23.900000000000002,23.900000000000002,23.84,23.84,23.84,139383,0.0,0.0,False
-2024-08-02 00:00:00+01:00,24.2,24.2,23.84,23.84,23.84,402227,0.0,0.0,False
-2024-08-05 00:00:00+01:00,23.84,23.88,23.8,23.88,23.88,2543161,0.0,0.0,False
-2024-08-06 00:00:00+01:00,23.900000000000002,24.060000000000002,23.82,23.88,23.88,805371,0.0,0.0,False
-2024-08-07 00:00:00+01:00,23.900000000000002,23.92,23.84,23.86,23.86,1753790,0.0,0.0,False
-2024-08-08 00:00:00+01:00,23.86,23.92,23.86,23.88,23.88,191998,0.0,0.0,False
-2024-08-09 00:00:00+01:00,23.900000000000002,23.98,23.86,23.98,23.98,289215,0.0,0.0,False
-2024-08-12 00:00:00+01:00,23.96,24.0,23.92,24.0,24.0,513766,0.0,0.0,False
-2024-08-13 00:00:00+01:00,24.0,24.04,23.94,24.04,24.04,185320,0.0,0.0,False
-2024-08-14 00:00:00+01:00,24.0,24.3,23.96,24.3,24.3,300442,0.0,0.0,False
-2024-08-15 00:00:00+01:00,24.1,24.12,24.0,24.02,24.02,222740,0.0,0.0,False
-2024-08-16 00:00:00+01:00,24.1,24.1,23.98,23.98,23.98,255770,0.0,0.0,False
-2024-08-19 00:00:00+01:00,24.080000000000002,24.080000000000002,23.96,24.0,24.0,229725,0.0,0.0,False
-2024-08-20 00:00:00+01:00,24.0,24.04,23.98,24.0,24.0,261084,0.0,0.0,False
-2024-08-21 00:00:00+01:00,24.080000000000002,24.080000000000002,23.98,24.060000000000002,24.060000000000002,1086506,0.0,0.0,False
-2024-08-22 00:00:00+01:00,24.080000000000002,24.080000000000002,24.02,24.04,24.04,106190,0.0,0.0,False
+2022-01-04 00:00:00+00:00,29.46,29.98,28.52,28.66,20.53276113953462,169521.0,0.0,0.0,True
+2022-01-05 00:00:00+00:00,30.0,30.0,28.46,28.900000000000002,20.70470257643437,128698.0,0.0,0.0,True
+2022-01-06 00:00:00+00:00,28.2,28.560000000000002,27.5,27.82,19.930963478279654,374659.0,0.0,0.0,True
+2022-01-07 00:00:00+00:00,28.3,28.3,27.400000000000002,27.46,19.67305220029865,80410.0,0.0,0.0,True
+2022-01-10 00:00:00+00:00,28.16,28.240000000000002,26.2,26.580000000000002,19.042597925349927,135881.0,0.0,0.0,True
+2022-01-11 00:00:00+00:00,25.92,27.060000000000002,25.92,26.72,19.142895195909453,71414.0,0.0,0.0,True
+2022-01-12 00:00:00+00:00,26.72,26.96,26.060000000000002,26.8,19.200210178034187,68611.0,0.0,0.0,True
+2022-01-13 00:00:00+00:00,26.72,27.3239990234375,26.6,27.2,19.486779824446177,155917.0,0.0,0.0,True
+2022-01-14 00:00:00+00:00,27.52,27.52,26.36,26.560000000000002,19.028270495871666,66402.0,0.0,0.0,True
+2022-01-17 00:00:00+00:00,27.02,27.22,26.28,27.22,19.50111251813613,60092.0,0.0,0.0,True
+2022-01-18 00:00:00+00:00,27.66,27.66,26.0,26.86,19.243195975943426,128385.0,0.0,0.0,True
+2022-01-19 00:00:00+00:00,27.0,27.46,26.7,27.2,19.486779824446177,75141.0,0.0,0.0,True
+2022-01-20 00:00:00+00:00,26.900000000000002,27.7,26.81172119140625,27.54,19.730365427686156,99304.0,0.0,0.0,True
+2022-01-21 00:00:00+00:00,27.26,27.88,26.214208984375002,26.38,18.89931310214393,123570.0,0.0,0.0,True
+2022-01-24 00:00:00+00:00,26.14,26.261599121093752,24.72,24.88,17.824671663887276,148794.0,0.0,0.0,True
+2022-01-25 00:00:00+00:00,24.92,25.2,24.580000000000002,24.580000000000002,17.609746183815513,94318.0,0.0,0.0,True
+2022-01-26 00:00:00+00:00,25.52,25.52,24.400000000000002,24.66,17.667057656465794,265198.0,0.0,0.0,True
+2022-01-27 00:00:00+00:00,24.66,25.12669921875,24.400000000000002,24.82,17.78168762071526,248811.0,0.0,0.0,True
+2022-01-28 00:00:00+00:00,24.7,24.88,24.1,24.32,17.4234773174375,146209.0,0.0,0.0,True
+2022-01-31 00:00:00+00:00,25.3,25.46,24.3,25.2,18.05392983764899,495745.0,0.0,0.0,True
+2022-02-01 00:00:00+00:00,25.580000000000002,26.78,25.580000000000002,26.7,19.128567766431193,426366.0,0.0,0.0,True
+2022-02-02 00:00:00+00:00,25.5,27.28,25.5,26.38,18.89931310214393,134118.0,0.0,0.0,True
+2022-02-03 00:00:00+00:00,26.28,26.3639990234375,24.82,24.88,17.824671663887276,168782.0,0.0,0.0,True
+2022-02-04 00:00:00+00:00,24.6,25.14,24.400000000000002,24.76,17.738701822806014,110543.0,0.0,0.0,True
+2022-02-07 00:00:00+00:00,25.04,25.04,24.54,24.54,17.581089570121758,163853.0,0.0,0.0,True
+2022-02-08 00:00:00+00:00,24.64,24.64,23.8,24.12,17.280188984757043,146007.0,0.0,0.0,True
+2022-02-09 00:00:00+00:00,24.5,24.98,24.3,24.7,17.695716024896768,130747.0,0.0,0.0,True
+2022-02-10 00:00:00+00:00,24.52,24.7,24.080000000000002,24.46,17.523774587997018,113862.0,0.0,0.0,True
+2022-02-11 00:00:00+00:00,24.5,24.72,24.1,24.42,17.49511797430327,87108.0,0.0,0.0,True
+2022-02-14 00:00:00+00:00,24.42,24.42,23.34,23.98,17.179889959460297,79188.0,0.0,0.0,True
+2022-02-15 00:00:00+00:00,23.86,24.560000000000002,23.54,24.22,17.35183139636004,175846.0,0.0,0.0,True
+2022-02-16 00:00:00+00:00,24.580000000000002,24.580000000000002,23.76,23.98,17.179889959460297,62392.0,0.0,0.0,True
+2022-02-17 00:00:00+00:00,24.78,24.78,23.86,23.86,17.09392011837903,111791.0,0.0,0.0,True
+2022-02-18 00:00:00+00:00,23.84,23.94760009765625,23.36,23.48,16.821676146708075,61467.0,0.0,0.0,True
+2022-02-21 00:00:00+00:00,23.46,23.64919921875,22.82,23.080000000000002,16.53510474555885,71820.0,0.0,0.0,True
+2022-02-22 00:00:00+00:00,24.18,24.18,22.54,23.38,16.75003373510507,75721.0,0.0,0.0,True
+2022-02-23 00:00:00+00:00,23.78,24.04,23.02,23.02,16.492122457124065,122317.0,0.0,0.0,True
+2022-02-24 00:00:00+00:00,23.3,23.3,21.96,22.52,16.133908644371843,241118.0,0.0,0.0,True
+2022-02-25 00:00:00+00:00,23.0,23.56,22.66,23.32,16.70704969193306,147148.0,0.0,0.0,True
+2022-02-28 00:00:00+00:00,22.36,24.14,22.36,24.14,17.29451641423531,226698.0,0.0,0.0,True
+2022-03-01 00:00:00+00:00,24.080000000000002,24.22,23.5,23.5,16.836007085660796,218356.0,0.0,0.0,True
+2022-03-02 00:00:00+00:00,23.7,23.900000000000002,23.26,23.62,16.921978681479285,87219.0,0.0,0.0,True
+2022-03-03 00:00:00+00:00,23.26,23.8,22.14,22.14,15.861666427438118,137377.0,0.0,0.0,True
+2022-03-04 00:00:00+00:00,22.3,22.92,20.740000000000002,20.740000000000002,14.858670910258917,173972.0,0.0,0.0,True
+2022-03-07 00:00:00+00:00,20.740000000000002,21.14,19.5,20.3,14.54344201804733,282380.0,0.0,0.0,True
+2022-03-08 00:00:00+00:00,20.3,20.82,19.52,19.52,13.984631032070219,268763.0,0.0,0.0,True
+2022-03-09 00:00:00+00:00,20.0,21.02,19.73,21.02,15.059270715589653,624876.0,0.0,0.0,True
+2022-03-10 00:00:00+00:00,21.22,21.22,20.38,20.44,14.643742798081307,266261.0,0.0,0.0,True
+2022-03-11 00:00:00+00:00,20.66,21.52,20.46,20.900000000000002,14.97329911977116,139879.0,0.0,0.0,True
+2022-03-14 00:00:00+00:00,21.5,21.88,21.1,21.580000000000002,15.460468571513879,87051.0,0.0,0.0,True
+2022-03-15 00:00:00+00:00,20.72,21.48,20.72,20.96,15.016284917680403,86783.0,0.0,0.0,True
+2022-03-16 00:00:00+00:00,21.580000000000002,22.72,21.36,22.48,16.10525378541532,118783.0,0.0,0.0,True
+2022-03-17 00:00:00+00:00,21.68,22.7,21.68,22.46,16.090922846462604,86717.0,0.0,0.0,True
+2022-03-18 00:00:00+00:00,21.76,23.32,21.76,23.18,16.60675066663631,147084.0,0.0,0.0,True
+2022-03-21 00:00:00+00:00,23.400000000000002,23.400000000000002,22.26,22.62,16.205551055974844,290436.0,0.0,0.0,True
+2022-03-22 00:00:00+00:00,23.22,23.22,21.94,22.0,15.761365647404139,89172.0,0.0,0.0,True
+2022-03-23 00:00:00+00:00,21.68,22.7,21.68,22.56,16.162565258065598,83842.0,0.0,0.0,True
+2022-03-24 00:00:00+00:00,21.42,22.64,21.400000000000002,22.400000000000002,16.047938803290588,121267.0,0.0,0.0,True
+2022-03-25 00:00:00+00:00,22.5,23.1,21.92,22.66,16.234207669668603,192618.0,0.0,0.0,True
+2022-03-28 00:00:00+01:00,22.14,23.32,22.14,22.86,16.37749424761182,109333.0,0.0,0.0,True
+2022-03-29 00:00:00+01:00,23.02,23.511201171875,22.8360009765625,23.38,16.75003373510507,85895.0,0.0,0.0,True
+2022-03-30 00:00:00+01:00,23.82,25.740000000000002,23.82,25.740000000000002,18.440800264094957,571137.0,0.0,0.0,True
+2022-03-31 00:00:00+01:00,25.68,26.2,25.0,26.2,18.77035219894174,458165.0,0.0,0.0,True
+2022-04-01 00:00:00+01:00,26.32,26.34,25.580000000000002,25.580000000000002,18.32617029984549,206616.0,0.0,0.0,True
+2022-04-04 00:00:00+01:00,26.400000000000002,26.400000000000002,25.2,25.92,18.569757657822695,150039.0,0.0,0.0,True
+2022-04-05 00:00:00+01:00,25.94,26.92,25.900000000000002,26.46,18.956626329531442,2241719.0,0.0,0.0,True
+2022-04-06 00:00:00+01:00,26.62,26.98,26.32,26.52,18.99961212744068,178598.0,0.0,0.0,True
+2022-04-07 00:00:00+01:00,26.86,27.62,26.44,27.18,19.472452394967913,191304.0,0.0,0.0,True
+2022-04-08 00:00:00+01:00,27.52,27.72489990234375,26.52,26.62,19.071256293780912,131026.0,0.0,0.0,True
+2022-04-11 00:00:00+01:00,26.560000000000002,26.692480468750002,25.88,26.0,18.6270708852102,106445.0,0.0,0.0,True
+2022-04-12 00:00:00+01:00,26.0,26.580000000000002,26.0,26.28,18.827668935803704,134222.0,0.0,0.0,True
+2022-04-13 00:00:00+01:00,26.62,26.62,25.92,26.3,18.8419981200192,151567.0,0.0,0.0,True
+2022-04-14 00:00:00+01:00,26.240000000000002,26.52,25.79534912109375,26.0,18.6270708852102,203268.0,0.0,0.0,True
+2022-04-19 00:00:00+01:00,25.8,26.060000000000002,24.96,25.54,18.29751368615174,202763.0,0.0,0.0,True
+2022-04-20 00:00:00+01:00,25.740000000000002,25.740000000000002,25.12,25.12,17.996616610261484,133972.0,0.0,0.0,True
+2022-04-21 00:00:00+01:00,25.22,25.62,25.1,25.2,18.05392983764899,134423.0,0.0,0.0,True
+2022-04-22 00:00:00+01:00,24.62,25.38,24.62,25.02,17.924972443921252,148749.0,0.0,0.0,True
+2022-04-25 00:00:00+01:00,24.38,24.86,24.18,24.400000000000002,17.480788790087782,283575.0,0.0,0.0,True
+2022-04-26 00:00:00+01:00,24.3,24.82,24.22,24.3,17.409144623747547,271554.0,0.0,0.0,True
+2022-04-27 00:00:00+01:00,24.0,24.94,23.2,23.46,16.807348717229807,147954.0,0.0,0.0,True
+2022-04-28 00:00:00+01:00,23.48,23.90139892578125,23.42,23.76,17.022275952038804,98816.0,0.0,0.0,True
+2022-04-29 00:00:00+01:00,23.22,24.16,23.2,24.04,17.222875757369536,139578.0,0.0,0.0,True
+2022-05-03 00:00:00+01:00,23.6,24.3,23.18,23.48,16.821676146708075,181511.0,0.0,0.0,True
+2022-05-04 00:00:00+01:00,23.16,23.26,22.24698974609375,22.44,16.07659541698434,199215.0,0.0,0.0,True
+2022-05-05 00:00:00+01:00,23.52,23.52,22.18,22.26,15.947638023256607,468283.0,0.0,0.0,True
+2022-05-06 00:00:00+01:00,21.900000000000002,22.06,21.5,22.0,15.761365647404139,119246.0,0.0,0.0,True
+2022-05-09 00:00:00+01:00,21.88,21.89320068359375,20.8,21.14,15.145240556670908,216918.0,0.0,0.0,True
+2022-05-10 00:00:00+01:00,21.3,22.02,21.14,21.52,15.417482773604641,175912.0,0.0,0.0,True
+2022-05-11 00:00:00+01:00,22.080000000000002,22.6,21.48,21.92,15.704052420016632,161619.0,0.0,0.0,True
+2022-05-12 00:00:00+01:00,21.54,22.0,21.0,21.96,15.732709033710387,162789.0,0.0,0.0,True
+2022-05-13 00:00:00+01:00,22.0,22.580000000000002,21.88,22.400000000000002,16.047938803290588,136027.0,0.0,0.0,True
+2022-05-16 00:00:00+01:00,22.28,22.32,21.66,21.88,15.675395806322873,169593.0,0.0,0.0,True
+2022-05-17 00:00:00+01:00,21.94,22.1,21.580000000000002,21.8,15.6180843336726,230442.0,0.0,0.0,True
+2022-05-18 00:00:00+01:00,22.76,22.76,21.34,21.36,15.302854564092398,218130.0,0.0,0.0,True
+2022-05-19 00:00:00+01:00,21.56,21.900000000000002,20.82,21.82,15.63241176315086,161985.0,0.0,0.0,True
+2022-05-20 00:00:00+01:00,21.88,22.5,21.7,21.76,15.589424210504394,108143.0,0.0,0.0,True
+2022-05-23 00:00:00+01:00,21.7,22.26,21.68,21.84,15.646737437891897,114671.0,0.0,0.0,True
+2022-05-24 00:00:00+01:00,22.0,22.0,21.22,21.34,15.288527134614132,80311.0,0.0,0.0,True
+2022-05-25 00:00:00+01:00,21.44,22.240000000000002,21.3510009765625,21.94,15.718381604232118,108379.0,0.0,0.0,True
+2022-05-26 00:00:00+01:00,22.240000000000002,22.240000000000002,21.66,22.080000000000002,15.818681213374894,54302.0,0.0,0.0,True
+2022-05-27 00:00:00+01:00,22.14,22.68,22.04,22.5,16.119582880836756,84161.0,0.0,0.0,True
+2022-05-30 00:00:00+01:00,22.8,23.1,22.5,22.68,16.248539235253762,92952.0,0.0,0.0,True
+2022-05-31 00:00:00+01:00,22.0,23.56,22.0,23.42,16.778693136745915,260541.0,0.0,0.0,True
+2022-06-01 00:00:00+01:00,23.52,23.76,22.96,23.48,16.82167858821825,169299.0,0.0,0.0,True
+2022-06-06 00:00:00+01:00,23.52,23.76,23.080000000000002,23.56,16.878994277092456,62642.0,0.0,0.0,True
+2022-06-07 00:00:00+01:00,22.62,23.92,22.62,23.8,17.050936082981796,131089.0,0.0,0.0,True
+2022-06-08 00:00:00+01:00,23.88,24.22,23.88,24.060000000000002,17.237204619117506,144324.0,0.0,0.0,True
+2022-06-09 00:00:00+01:00,23.72,24.740000000000002,23.48300048828125,24.32,17.423476662408714,197024.0,0.0,0.0,True
+2022-06-10 00:00:00+01:00,24.18,24.5,23.68,23.900000000000002,17.122578502102364,391211.0,0.0,0.0,True
+2022-06-13 00:00:00+01:00,23.78,24.0,22.88,23.2,17.789308885513787,389306.0,1.45,0.0,True
+2022-06-14 00:00:00+01:00,23.18,23.34,22.92,23.04,17.66662428140854,168973.0,0.0,0.0,True
+2022-06-15 00:00:00+01:00,22.6,23.18,21.580000000000002,22.26,17.068536836395484,159033.0,0.0,0.0,True
+2022-06-16 00:00:00+01:00,22.54,22.54,21.82,21.92,16.80783017584214,154582.0,0.0,0.0,True
+2022-06-17 00:00:00+01:00,22.02,22.62,22.0,22.56,17.29857046909282,162701.0,0.0,0.0,True
+2022-06-20 00:00:00+01:00,22.54,22.7643994140625,22.3,22.46,17.221890714697334,48492.0,0.0,0.0,True
+2022-06-21 00:00:00+01:00,22.52,23.1,22.34,22.740000000000002,17.436590648711217,131960.0,0.0,0.0,True
+2022-06-22 00:00:00+01:00,22.94,23.12,22.03,22.96,17.60528197935593,67403.0,0.0,0.0,True
+2022-06-23 00:00:00+01:00,23.5,23.5,21.88,22.240000000000002,17.053197507222922,191595.0,0.0,0.0,True
+2022-06-24 00:00:00+01:00,22.8,23.34,22.580000000000002,23.1,17.712632884777715,186503.0,0.0,0.0,True
+2022-06-27 00:00:00+01:00,23.080000000000002,23.34,22.78,22.900000000000002,17.559273375986756,75108.0,0.0,0.0,True
+2022-06-28 00:00:00+01:00,22.84,23.14,22.42,22.6,17.32923974328942,95713.0,0.0,0.0,True
+2022-06-29 00:00:00+01:00,22.44,22.580000000000002,21.76,21.8,16.715816722763208,143179.0,0.0,0.0,True
+2022-06-30 00:00:00+01:00,21.38,22.0,21.38,21.94,16.823165751355294,143371.0,0.0,0.0,True
+2022-07-01 00:00:00+01:00,21.0,22.3,21.0,22.14,16.97652150648685,151912.0,0.0,0.0,True
+2022-07-04 00:00:00+01:00,22.96,23.12,21.76,21.86,16.761825326132374,163031.0,0.0,0.0,True
+2022-07-05 00:00:00+01:00,21.8,22.26,21.1,21.54,16.516450487432774,87873.0,0.0,0.0,True
+2022-07-06 00:00:00+01:00,21.8,22.54,21.8,22.5,17.25256374255335,192002.0,0.0,0.0,True
+2022-07-07 00:00:00+01:00,22.740000000000002,22.86,22.44739990234375,22.68,17.39058392217175,44045.0,0.0,0.0,True
+2022-07-08 00:00:00+01:00,22.7,23.1,22.38,23.0,17.63595125355253,54169.0,0.0,0.0,True
+2022-07-11 00:00:00+01:00,23.0,23.240000000000002,22.68,23.02,17.651288705895393,28404.0,0.0,0.0,True
+2022-07-12 00:00:00+01:00,23.48,23.48,22.38,22.400000000000002,17.175885864987574,58069.0,0.0,0.0,True
+2022-07-13 00:00:00+01:00,21.98,22.42,21.54,22.2,17.022528233026314,171315.0,0.0,0.0,True
+2022-07-14 00:00:00+01:00,21.6,22.28739990234375,21.42,21.8,16.715816722763208,69105.0,0.0,0.0,True
+2022-07-15 00:00:00+01:00,22.240000000000002,22.46,21.42,22.38,17.160548412644715,37962.0,0.0,0.0,True
+2022-07-18 00:00:00+01:00,22.52,23.26,22.52,23.1,17.712632884777715,57375.0,0.0,0.0,True
+2022-07-19 00:00:00+01:00,22.86,23.240000000000002,22.86,23.080000000000002,17.697293555605157,111888.0,0.0,0.0,True
+2022-07-20 00:00:00+01:00,23.32,23.7,23.27,23.64,18.126693423632915,101102.0,0.0,0.0,True
+2022-07-21 00:00:00+01:00,23.6,24.3,23.52,24.3,18.63276741556704,94675.0,0.0,0.0,True
+2022-07-22 00:00:00+01:00,24.22,24.66,24.14,24.28,18.617431840053886,106841.0,0.0,0.0,True
+2022-07-25 00:00:00+01:00,24.26,24.42,23.96,24.04,18.433404933896025,156132.0,0.0,0.0,True
+2022-07-26 00:00:00+01:00,24.1,24.1,23.56,23.56,18.065351121580292,100895.0,0.0,0.0,True
+2022-07-27 00:00:00+01:00,23.48,23.94,23.44,23.580000000000002,18.080686697093444,147619.0,0.0,0.0,True
+2022-07-28 00:00:00+01:00,24.32,24.400000000000002,23.84,24.400000000000002,18.709447169962523,68667.0,0.0,0.0,True
+2022-07-29 00:00:00+01:00,24.28,25.48,24.26,25.14,19.27686346394928,215529.0,0.0,0.0,True
+2022-08-01 00:00:00+01:00,26.0,26.0,24.6,24.900000000000002,19.092834680961705,67096.0,0.0,0.0,True
+2022-08-02 00:00:00+01:00,24.86,24.900000000000002,24.3,24.52,18.801460623041454,44575.0,0.0,0.0,True
+2022-08-03 00:00:00+01:00,25.400000000000002,27.664499511718752,24.740000000000002,27.0,20.703077617161842,363560.0,0.0,0.0,True
+2022-08-04 00:00:00+01:00,26.96,27.06300048828125,25.98,26.42,20.258342173620928,390933.0,0.0,0.0,True
+2022-08-05 00:00:00+01:00,26.28,27.1,26.22,26.54,20.35035562669986,281941.0,0.0,0.0,True
+2022-08-08 00:00:00+01:00,26.26,26.84,25.740000000000002,26.02,19.95163066335782,119579.0,0.0,0.0,True
+2022-08-09 00:00:00+01:00,26.0,26.12,25.400000000000002,25.42,19.491561521133452,81157.0,0.0,0.0,True
+2022-08-10 00:00:00+01:00,26.0,26.361459960937502,24.84,26.240000000000002,20.120323870832234,236333.0,0.0,0.0,True
+2022-08-11 00:00:00+01:00,26.22,26.52,25.94,26.26,20.135657569515683,202521.0,0.0,0.0,True
+2022-08-12 00:00:00+01:00,26.740000000000002,26.76,26.12,26.68,20.45770465529195,94373.0,0.0,0.0,True
+2022-08-15 00:00:00+01:00,26.0,26.92,25.66,26.68,20.45770465529195,130154.0,0.0,0.0,True
+2022-08-16 00:00:00+01:00,26.1,26.86,25.34,25.580000000000002,19.6142480020684,220905.0,0.0,0.0,True
+2022-08-17 00:00:00+01:00,25.66,26.2,25.32,25.740000000000002,19.73693072934394,194549.0,0.0,0.0,True
+2022-08-18 00:00:00+01:00,25.740000000000002,25.8,25.42,25.8,19.782937455883403,73907.0,0.0,0.0,True
+2022-08-19 00:00:00+01:00,25.64,25.7,24.38,24.38,18.694109717619664,161331.0,0.0,0.0,True
+2022-08-22 00:00:00+01:00,24.2,24.42,23.84,24.14,18.510080934632093,309805.0,0.0,0.0,True
+2022-08-23 00:00:00+01:00,24.2,24.2,23.34,23.42,17.9580002161585,169026.0,0.0,0.0,True
+2022-08-24 00:00:00+01:00,24.44,24.44,23.240000000000002,24.080000000000002,18.464076084922333,213735.0,0.0,0.0,True
+2022-08-25 00:00:00+01:00,24.34,24.76,24.14,24.560000000000002,18.832129897238065,103565.0,0.0,0.0,True
+2022-08-26 00:00:00+01:00,24.68,25.84,24.418798828125002,24.48,18.770789472015146,111767.0,0.0,0.0,True
+2022-08-30 00:00:00+01:00,25.0,25.32,24.28,24.64,18.893472199290684,114667.0,0.0,0.0,True
+2022-08-31 00:00:00+01:00,24.3,25.14,24.26,24.86,19.062165406765097,159278.0,0.0,0.0,True
+2022-09-01 00:00:00+01:00,24.84,24.84,23.28,23.5,18.019344395040825,75741.0,0.0,0.0,True
+2022-09-02 00:00:00+01:00,23.8,23.900000000000002,23.32,23.86,18.29538663110733,161878.0,0.0,0.0,True
+2022-09-05 00:00:00+01:00,23.54,24.04,23.19093994140625,23.5,18.019344395040825,89772.0,0.0,0.0,True
+2022-09-06 00:00:00+01:00,23.54,24.02,23.31,23.580000000000002,18.080686697093444,71477.0,0.0,0.0,True
+2022-09-07 00:00:00+01:00,23.0,23.72,23.0,23.48,18.004006942697963,97993.0,0.0,0.0,True
+2022-09-08 00:00:00+01:00,23.400000000000002,23.86,23.12,23.86,18.29538663110733,192900.0,0.0,0.0,True
+2022-09-09 00:00:00+01:00,23.7,24.240000000000002,23.67845947265625,24.16,18.52542026380466,59221.0,0.0,0.0,True
+2022-09-12 00:00:00+01:00,24.400000000000002,24.400000000000002,23.82,24.04,18.433404933896025,76307.0,0.0,0.0,True
+2022-09-13 00:00:00+01:00,24.0,24.76,23.66,23.66,18.142027122316367,155869.0,0.0,0.0,True
+2022-09-14 00:00:00+01:00,23.66,24.34,23.54,23.84,18.280047301934765,120233.0,0.0,0.0,True
+2022-09-15 00:00:00+01:00,23.22,23.88,23.18,23.34,17.896657914105877,297665.0,0.0,0.0,True
+2022-09-16 00:00:00+01:00,23.26,23.32,22.900000000000002,22.92,17.574610828329615,144960.0,0.0,0.0,True
+2022-09-20 00:00:00+01:00,22.94,24.04,22.6,23.5,18.019344395040825,317042.0,0.0,0.0,True
+2022-09-21 00:00:00+01:00,23.84,24.36,21.86,23.12,17.72796658346117,273104.0,0.0,0.0,True
+2022-09-22 00:00:00+01:00,23.02,23.46,22.8,23.240000000000002,17.819981913369805,330760.0,0.0,0.0,True
+2022-09-23 00:00:00+01:00,23.02,23.14,21.900000000000002,22.56,17.29857046909282,152226.0,0.0,0.0,True
+2022-09-26 00:00:00+01:00,22.1,22.98,22.1,22.68,17.39058392217175,160292.0,0.0,0.0,True
+2022-09-27 00:00:00+01:00,22.92,23.52,22.82,22.82,17.497931073934133,170562.0,0.0,0.0,True
+2022-09-28 00:00:00+01:00,22.1,23.06,21.98,22.86,17.528604101790147,115333.0,0.0,0.0,True
+2022-09-29 00:00:00+01:00,22.84,22.900000000000002,22.04,22.36,17.14521283713156,131444.0,0.0,0.0,True
+2022-09-30 00:00:00+01:00,22.7,23.18,22.0,22.98,17.62061755486908,721076.0,0.0,0.0,True
+2022-10-03 00:00:00+01:00,22.0,23.740000000000002,22.0,23.6,18.0960203957769,411048.0,0.0,0.0,True
+2022-10-04 00:00:00+01:00,23.14,24.82,23.14,24.48,18.770789472015146,359955.0,0.0,0.0,True
+2022-10-05 00:00:00+01:00,24.6,24.6,23.38,23.66,18.142027122316367,787207.0,0.0,0.0,True
+2022-10-06 00:00:00+01:00,23.3,24.36,23.3,24.16,19.148596560732347,179826.0,0.77,0.0,True
+2022-10-07 00:00:00+01:00,24.32,24.32,23.12,23.28,18.451130936862427,182711.0,0.0,0.0,True
+2022-10-10 00:00:00+01:00,23.0,23.28,22.240000000000002,22.44,17.78536759068367,138462.0,0.0,0.0,True
+2022-10-11 00:00:00+01:00,22.38,22.72,22.1,22.18,17.5792979373585,148515.0,0.0,0.0,True
+2022-10-12 00:00:00+01:00,23.12,23.12,21.88,22.16,17.563445828846387,162450.0,0.0,0.0,True
+2022-10-13 00:00:00+01:00,22.740000000000002,22.740000000000002,21.12,21.900000000000002,17.357378114854292,326778.0,0.0,0.0,True
+2022-10-14 00:00:00+01:00,22.0,22.76,21.82,22.5,17.83292197688693,161983.0,0.0,0.0,True
+2022-10-17 00:00:00+01:00,22.86,23.01260009765625,22.2,22.94,18.18165478882189,116551.0,0.0,0.0,True
+2022-10-18 00:00:00+01:00,22.26,23.38,22.26,23.12,18.32431794743168,141461.0,0.0,0.0,True
+2022-10-19 00:00:00+01:00,23.0,23.16,22.240000000000002,22.36,17.72196109596829,104562.0,0.0,0.0,True
+2022-10-20 00:00:00+01:00,22.38,22.72,21.82,22.5,17.83292197688693,152158.0,0.0,0.0,True
+2022-10-21 00:00:00+01:00,22.5,23.1,22.28,23.0,18.229207235692083,104972.0,0.0,0.0,True
+2022-10-24 00:00:00+01:00,23.02,23.900000000000002,23.0,23.38,18.53038566142378,159898.0,0.0,0.0,True
+2022-10-25 00:00:00+01:00,23.72,24.46,23.42,24.16,19.148596560732347,85381.0,0.0,0.0,True
+2022-10-26 00:00:00+01:00,24.16,24.2,23.66,24.14,19.132742512887166,117490.0,0.0,0.0,True
+2022-10-27 00:00:00+01:00,24.080000000000002,24.54,23.88,24.34,19.291259719342143,238792.0,0.0,0.0,True
+2022-10-28 00:00:00+01:00,24.1,24.22,23.719599609375,24.080000000000002,19.085190066016974,122712.0,0.0,0.0,True
+2022-10-31 00:00:00+00:00,24.26,24.46,23.66,24.1,19.101040235196017,102273.0,0.0,0.0,True
+2022-11-01 00:00:00+00:00,24.5,24.94,24.02,24.22,19.19614900760254,72028.0,0.0,0.0,True
+2022-11-02 00:00:00+00:00,24.1,25.0,23.92,24.64,19.52902971102539,145464.0,0.0,0.0,True
+2022-11-03 00:00:00+00:00,24.28,24.72,23.88,24.04,19.053485848992747,73546.0,0.0,0.0,True
+2022-11-04 00:00:00+00:00,24.240000000000002,25.080000000000002,23.60639892578125,24.28,19.24370339380581,69077.0,0.0,0.0,True
+2022-11-07 00:00:00+00:00,24.22,25.080000000000002,24.02,24.900000000000002,19.735099364350557,124283.0,0.0,0.0,True
+2022-11-08 00:00:00+00:00,24.580000000000002,25.22,24.580000000000002,25.22,19.988723403878986,153287.0,0.0,0.0,True
+2022-11-09 00:00:00+00:00,24.98,25.22,24.88,24.98,19.798505859065934,100019.0,0.0,0.0,True
+2022-11-10 00:00:00+00:00,24.82,26.54,24.64,26.2,20.76544763097639,132777.0,0.0,0.0,True
+2022-11-11 00:00:00+00:00,26.36,26.86,26.16,26.580000000000002,21.066624117375014,219220.0,0.0,0.0,True
+2022-11-14 00:00:00+00:00,26.3,27.1,26.26,26.96,21.36780254310671,128692.0,0.0,0.0,True
+2022-11-15 00:00:00+00:00,26.48,27.16,26.14,26.92,21.336100265415556,186824.0,0.0,0.0,True
+2022-11-16 00:00:00+00:00,27.02,27.04,26.38,26.52,21.01906973117175,107714.0,0.0,0.0,True
+2022-11-17 00:00:00+00:00,26.76,26.76,25.8,26.7,21.16173482911461,111413.0,0.0,0.0,True
+2022-11-18 00:00:00+00:00,26.88,27.1,26.32,27.1,21.47876342402535,127583.0,0.0,0.0,True
+2022-11-21 00:00:00+00:00,27.96,29.15199951171875,27.43699951171875,27.740000000000002,21.986009563749136,517109.0,0.0,0.0,True
+2022-11-22 00:00:00+00:00,28.0,28.0,26.86,27.66,21.922605008366833,209083.0,0.0,0.0,True
+2022-11-23 00:00:00+00:00,27.6,28.34,27.5,28.34,22.461555365114847,458322.0,0.0,0.0,True
+2022-11-24 00:00:00+00:00,29.0,29.26,27.6,28.8,22.826138346228845,189652.0,0.0,0.0,True
+2022-11-25 00:00:00+00:00,28.400000000000002,29.03300048828125,28.400000000000002,28.900000000000002,22.905396949456335,146017.0,0.0,0.0,True
+2022-11-28 00:00:00+00:00,28.7,29.1,28.0,29.1,23.063912216578238,255817.0,0.0,0.0,True
+2022-11-29 00:00:00+00:00,29.080000000000002,29.14,28.8,28.900000000000002,22.905396949456335,204232.0,0.0,0.0,True
+2022-11-30 00:00:00+00:00,28.76,29.62,28.76,29.5,23.380940811488976,538520.0,0.0,0.0,True
+2022-12-01 00:00:00+00:00,29.68,29.900000000000002,29.060000000000002,29.76,23.58701240414721,188618.0,0.0,0.0,True
+2022-12-02 00:00:00+00:00,29.88,30.560000000000002,29.3,29.48,23.365090642309934,384388.0,0.0,0.0,True
+2022-12-05 00:00:00+00:00,29.36,29.92,28.26,28.28,22.414000978911588,225089.0,0.0,0.0,True
+2022-12-06 00:00:00+00:00,28.1,28.48,27.78,27.94,22.144526770204113,320011.0,0.0,0.0,True
+2022-12-07 00:00:00+00:00,27.92,28.2,27.64,27.94,22.144526770204113,341034.0,0.0,0.0,True
+2022-12-08 00:00:00+00:00,27.78,28.080000000000002,27.72,27.92,22.128676601025074,219670.0,0.0,0.0,True
+2022-12-09 00:00:00+00:00,27.400000000000002,28.0,27.400000000000002,28.0,22.19208115640738,138547.0,0.0,0.0,True
+2022-12-12 00:00:00+00:00,28.400000000000002,28.76300048828125,27.72,28.240000000000002,22.38229870122043,128168.0,0.0,0.0,True
+2022-12-13 00:00:00+00:00,28.34,29.1,27.86,28.38,22.49325958213907,263580.0,0.0,0.0,True
+2022-12-14 00:00:00+00:00,28.0,28.36,27.86,28.22,22.36644659270832,62627.0,0.0,0.0,True
+2022-12-15 00:00:00+00:00,27.900000000000002,28.18,27.54,27.54,21.827496235960307,256065.0,0.0,0.0,True
+2022-12-16 00:00:00+00:00,27.5,27.96,27.080000000000002,27.400000000000002,21.71653729437474,147966.0,0.0,0.0,True
+2022-12-19 00:00:00+00:00,27.52,27.9739990234375,27.38,27.52,21.811644127448197,62241.0,0.0,0.0,True
+2022-12-20 00:00:00+00:00,27.5,27.62,26.8,27.38,21.700685185862625,116737.0,0.0,0.0,True
+2022-12-21 00:00:00+00:00,27.64,28.1,27.24030029296875,27.86,22.08112027548874,47330.0,0.0,0.0,True
+2022-12-22 00:00:00+00:00,27.86,28.26,27.3,27.48,21.779943789090108,59975.0,0.0,0.0,True
+2022-12-23 00:00:00+00:00,28.26,28.26,27.240000000000002,27.46,21.764091680578,37424.0,0.0,0.0,True
+2022-12-28 00:00:00+00:00,27.44,27.7,27.22,27.42,21.732387463553778,39217.0,0.0,0.0,True
+2022-12-29 00:00:00+00:00,27.04,27.66,27.02,27.62,21.890902730675684,96876.0,0.0,0.0,True
+2022-12-30 00:00:00+00:00,26.96,27.66,26.96,27.240000000000002,21.589724304943985,23796.0,0.0,0.0,True
+2023-01-03 00:00:00+00:00,27.2,28.22,26.64,27.66,21.922605008366833,68033.0,0.0,0.0,True
+2023-01-04 00:00:00+00:00,27.54,27.98,27.1572998046875,27.88,22.096972384000846,68241.0,0.0,0.0,True
+2023-01-05 00:00:00+00:00,27.76,28.3,27.562900390625,28.04,22.22378343409853,99643.0,0.0,0.0,True
+2023-01-06 00:00:00+00:00,27.68,28.72,27.68,28.6,22.667626957773088,132308.0,0.0,0.0,True
+2023-01-09 00:00:00+00:00,27.0,28.72,26.529279785156252,28.0,22.19208115640738,144894.0,0.0,0.0,True
+2023-01-10 00:00:00+00:00,29.0,29.0,27.42,27.560000000000002,21.843346405139346,108914.0,0.0,0.0,True
+2023-01-11 00:00:00+00:00,28.8,28.8,27.36,28.32,22.445705195935805,117605.0,0.0,0.0,True
+2023-01-12 00:00:00+00:00,28.0,28.16,26.67,26.98,21.38365271228575,394851.0,0.0,0.0,True
+2023-01-13 00:00:00+00:00,26.76,27.0839990234375,25.400000000000002,25.6,20.28990182961068,356966.0,0.0,0.0,True
+2023-01-16 00:00:00+00:00,25.0,26.080000000000002,24.86,25.18,19.95702112618783,336471.0,0.0,0.0,True
+2023-01-17 00:00:00+00:00,25.22,25.400000000000002,24.92,25.3,20.05212795926129,221386.0,0.0,0.0,True
+2023-01-18 00:00:00+00:00,25.66,26.78,25.37659912109375,26.240000000000002,20.79715184800061,1025972.0,0.0,0.0,True
+2023-01-19 00:00:00+00:00,27.0,27.0,25.98,26.62,21.098328334399234,102617.0,0.0,0.0,True
+2023-01-20 00:00:00+00:00,26.72,27.0,26.34,26.44,20.955663236456374,192758.0,0.0,0.0,True
+2023-01-23 00:00:00+00:00,26.48,26.650000000000002,25.86,26.12,20.702041136261013,159375.0,0.0,0.0,True
+2023-01-24 00:00:00+00:00,26.3,26.44,25.88,26.060000000000002,20.654486750057753,285494.0,0.0,0.0,True
+2023-01-25 00:00:00+00:00,26.5,28.04,26.18,27.740000000000002,21.986009563749136,379047.0,0.0,0.0,True
+2023-01-26 00:00:00+00:00,27.86,28.26,27.66,27.740000000000002,21.986009563749136,234863.0,0.0,0.0,True
+2023-01-27 00:00:00+00:00,27.900000000000002,28.48,27.44,28.44,22.540812029009263,96625.0,0.0,0.0,True
+2023-01-30 00:00:00+00:00,28.14,28.68,27.88,28.16,22.318892206505055,169732.0,0.0,0.0,True
+2023-01-31 00:00:00+00:00,28.060000000000002,28.400000000000002,27.84,28.400000000000002,22.509109751318114,250688.0,0.0,0.0,True
+2023-02-01 00:00:00+00:00,28.2,28.72,27.400000000000002,28.34,22.461555365114847,97416.0,0.0,0.0,True
+2023-02-02 00:00:00+00:00,28.68,29.560000000000002,28.1,29.2,23.143168880472654,245261.0,0.0,0.0,True
+2023-02-03 00:00:00+00:00,29.66,29.7,28.8,29.28,23.20657343585496,211695.0,0.0,0.0,True
+2023-02-06 00:00:00+00:00,29.02,29.48,28.92597900390625,29.04,23.016357830374975,78978.0,0.0,0.0,True
+2023-02-07 00:00:00+00:00,28.2,28.98,27.7,28.26,22.39814887039947,327488.0,0.0,0.0,True
+2023-02-08 00:00:00+00:00,28.7,28.7,28.0,28.36,22.477405534293887,88715.0,0.0,0.0,True
+2023-02-09 00:00:00+00:00,29.0,29.0,28.44,28.7,22.74688168233443,113023.0,0.0,0.0,True
+2023-02-10 00:00:00+00:00,28.8,28.89,28.02,28.02,22.20793326491949,169490.0,0.0,0.0,True
+2023-02-13 00:00:00+00:00,27.900000000000002,28.38,27.36,28.38,22.49325958213907,140602.0,0.0,0.0,True
+2023-02-14 00:00:00+00:00,27.060000000000002,28.560000000000002,27.060000000000002,28.0,22.19208115640738,107333.0,0.0,0.0,True
+2023-02-15 00:00:00+00:00,28.18,28.900000000000002,27.724599609375,28.84,22.85784256325307,129853.0,0.0,0.0,True
+2023-02-16 00:00:00+00:00,27.3,29.240000000000002,27.3,29.12,23.07976432509035,63977.0,0.0,0.0,True
+2023-02-17 00:00:00+00:00,29.96,29.96,28.5,28.5,22.588368354545597,75842.0,0.0,0.0,True
+2023-02-20 00:00:00+00:00,28.400000000000002,28.92,28.3,28.900000000000002,22.905396949456335,44533.0,0.0,0.0,True
+2023-02-21 00:00:00+00:00,28.580000000000002,29.14,28.580000000000002,28.8,22.826138346228845,176561.0,0.0,0.0,True
+2023-02-22 00:00:00+00:00,28.900000000000002,28.900000000000002,28.48,28.76,22.794438007870767,146264.0,0.0,0.0,True
+2023-02-23 00:00:00+00:00,28.82,29.34,28.66,28.88,22.88954484094422,86655.0,0.0,0.0,True
+2023-02-24 00:00:00+00:00,28.98,28.98,28.240000000000002,28.42,22.524961859830224,69783.0,0.0,0.0,True
+2023-02-27 00:00:00+00:00,28.68,29.060000000000002,28.1,28.84,22.85784256325307,78772.0,0.0,0.0,True
+2023-02-28 00:00:00+00:00,28.62,29.1,28.580000000000002,28.92,22.921249057968446,386853.0,0.0,0.0,True
+2023-03-01 00:00:00+00:00,28.92,29.72,28.86,29.36,23.269979930570333,106416.0,0.0,0.0,True
+2023-03-02 00:00:00+00:00,29.8,29.82,28.92,29.62,23.47605152322857,60874.0,0.0,0.0,True
+2023-03-03 00:00:00+00:00,29.8,29.92,29.22,29.44,23.33338836461878,59389.0,0.0,0.0,True
+2023-03-06 00:00:00+00:00,29.46,29.54,29.02,29.240000000000002,23.174873097496874,68220.0,0.0,0.0,True
+2023-03-07 00:00:00+00:00,28.5,29.6,28.5,29.400000000000002,23.301684147594557,69588.0,0.0,0.0,True
+2023-03-08 00:00:00+00:00,28.92,29.900000000000002,28.68280029296875,29.64,23.491901692407613,57394.0,0.0,0.0,True
+2023-03-09 00:00:00+00:00,29.400000000000002,30.0,29.283999023437502,29.92,23.713823454244892,85081.0,0.0,0.0,True
+2023-03-10 00:00:00+00:00,30.0,30.0,29.0,29.560000000000002,23.428497137025307,121079.0,0.0,0.0,True
+2023-03-13 00:00:00+00:00,29.26,29.48,28.48,28.48,22.572516246033487,451156.0,0.0,0.0,True
+2023-03-14 00:00:00+00:00,28.5,29.02,28.28,29.02,23.000505721862865,173562.0,0.0,0.0,True
+2023-03-15 00:00:00+00:00,28.900000000000002,28.9418505859375,25.46,26.46,20.97151728430156,646146.0,0.0,0.0,True
+2023-03-16 00:00:00+00:00,26.14,26.88,26.14,26.48,20.987367453480598,240692.0,0.0,0.0,True
+2023-03-17 00:00:00+00:00,26.72,27.580000000000002,26.42,26.42,20.93981306727734,145813.0,0.0,0.0,True
+2023-03-20 00:00:00+00:00,26.02,27.28,25.82,26.88,21.304397987724403,156224.0,0.0,0.0,True
+2023-03-21 00:00:00+00:00,27.12,27.26,26.6,27.2,21.55802008791976,101085.0,0.0,0.0,True
+2023-03-22 00:00:00+00:00,27.04,27.28,26.68,27.060000000000002,21.44705920700112,61646.0,0.0,0.0,True
+2023-03-23 00:00:00+00:00,27.46,27.84,27.0,27.76,22.001863611594324,238904.0,0.0,0.0,True
+2023-03-24 00:00:00+00:00,27.66,27.8639990234375,27.18,27.7,21.954309225391057,151064.0,0.0,0.0,True
+2023-03-27 00:00:00+01:00,27.98,28.14,27.0,27.060000000000002,21.44705920700112,242115.0,0.0,0.0,True
+2023-03-28 00:00:00+01:00,27.12,27.12,26.34,26.6,21.082476225887127,162045.0,0.0,0.0,True
+2023-03-29 00:00:00+01:00,26.64,27.46,26.38,27.240000000000002,21.589724304943985,219929.0,0.0,0.0,True
+2023-03-30 00:00:00+01:00,27.76,29.080000000000002,27.650000000000002,28.080000000000002,22.255487651122753,285091.0,0.0,0.0,True
+2023-03-31 00:00:00+01:00,28.1,28.14,27.400000000000002,27.580000000000002,21.85919851365146,143041.0,0.0,0.0,True
+2023-04-03 00:00:00+01:00,27.580000000000002,27.580000000000002,27.14,27.26,21.6055764134561,100038.0,0.0,0.0,True
+2023-04-04 00:00:00+01:00,27.14,27.5535400390625,27.04,27.14,21.5104657017165,89315.0,0.0,0.0,True
+2023-04-05 00:00:00+01:00,27.6,27.8,25.48,25.5,20.21064516571627,174325.0,0.0,0.0,True
+2023-04-06 00:00:00+01:00,25.6,26.03199951171875,25.46,26.0,20.606932363854487,163437.0,0.0,0.0,True
+2023-04-11 00:00:00+01:00,26.0,26.580000000000002,25.86,26.22,20.781297800155432,148621.0,0.0,0.0,True
+2023-04-12 00:00:00+01:00,26.68,27.0,26.02,26.64,21.114180442911348,118071.0,0.0,0.0,True
+2023-04-13 00:00:00+01:00,26.96,27.400000000000002,26.68,27.18,21.542169918740722,338659.0,0.0,0.0,True
+2023-04-14 00:00:00+01:00,27.5,27.86,26.72,26.72,21.177584998293653,188709.0,0.0,0.0,True
+2023-04-17 00:00:00+01:00,26.78,27.060000000000002,26.0356005859375,26.98,21.38365271228575,260010.0,0.0,0.0,True
+2023-04-18 00:00:00+01:00,28.0,28.0,26.86,27.2,21.55802008791976,110566.0,0.0,0.0,True
+2023-04-19 00:00:00+01:00,26.8,27.38,26.72,27.240000000000002,21.589724304943985,238055.0,0.0,0.0,True
+2023-04-20 00:00:00+01:00,27.78,27.78,26.66,26.66,21.130030612090387,136925.0,0.0,0.0,True
+2023-04-21 00:00:00+01:00,26.5,27.400000000000002,26.48,27.02,21.415356929309976,102818.0,0.0,0.0,True
+2023-04-24 00:00:00+01:00,26.400000000000002,27.36,26.400000000000002,27.0,21.399506760130933,53770.0,0.0,0.0,True
+2023-04-25 00:00:00+01:00,26.78,27.34,26.7,26.96,21.36780254310671,584252.0,0.0,0.0,True
+2023-04-26 00:00:00+01:00,26.78,26.82,26.32,26.64,21.114180442911348,82215.0,0.0,0.0,True
+2023-04-27 00:00:00+01:00,26.14,26.78,26.14,26.76,21.209289215317877,72994.0,0.0,0.0,True
+2023-04-28 00:00:00+01:00,27.18,27.18,26.62,27.0,21.399506760130933,63114.0,0.0,0.0,True
+2023-05-02 00:00:00+01:00,26.400000000000002,27.095419921875,26.34,26.34,20.87640657256196,142978.0,0.0,0.0,True
+2023-05-03 00:00:00+01:00,26.42,26.5,24.96,25.1,19.893616570805527,350646.0,0.0,0.0,True
+2023-05-04 00:00:00+01:00,25.0,25.080000000000002,22.68,22.68,17.975585135496722,1493890.0,0.0,0.0,True
+2023-05-05 00:00:00+01:00,22.6,22.7,21.92,22.0,17.43663477874871,582476.0,0.0,0.0,True
+2023-05-09 00:00:00+01:00,22.5,22.84,21.75010009765625,22.5,17.83292197688693,529565.0,0.0,0.0,True
+2023-05-10 00:00:00+01:00,22.5,22.8,21.78,21.8,17.27811951162681,315844.0,0.0,0.0,True
+2023-05-11 00:00:00+01:00,21.7,23.38,21.7,23.06,18.276763561228417,489035.0,0.0,0.0,True
+2023-05-12 00:00:00+01:00,23.34,23.38,22.72,23.38,18.53038566142378,283610.0,0.0,0.0,True
+2023-05-15 00:00:00+01:00,23.04,23.62,23.04,23.5,18.625496373163376,388932.0,0.0,0.0,True
+2023-05-16 00:00:00+01:00,23.36,23.54,23.02,23.3,18.466981106041473,395998.0,0.0,0.0,True
+2023-05-17 00:00:00+01:00,23.56,23.580000000000002,22.68,22.84,18.102396185594404,423318.0,0.0,0.0,True
+2023-05-18 00:00:00+01:00,22.96,23.240000000000002,22.42,22.72,18.007289352520946,319457.0,0.0,0.0,True
+2023-05-19 00:00:00+01:00,22.5,22.9019091796875,22.04,22.46,17.80121775986271,421569.0,0.0,0.0,True
+2023-05-22 00:00:00+01:00,22.78,22.84,22.38,22.8,18.07069390790325,166747.0,0.0,0.0,True
+2023-05-23 00:00:00+01:00,23.2,23.22,22.38,22.38,17.737811265147336,309329.0,0.0,0.0,True
+2023-05-24 00:00:00+01:00,22.02,22.33969970703125,20.56,20.94,16.59650793560207,512827.0,0.0,0.0,True
+2023-05-25 00:00:00+01:00,20.52,21.0,20.32,20.32,16.10511002572425,729567.0,0.0,0.0,True
+2023-05-26 00:00:00+01:00,20.88,20.88,19.72,19.78,15.677119580228338,492367.0,0.0,0.0,True
+2023-05-30 00:00:00+01:00,19.92,20.0152001953125,19.35,19.41,15.383867208752699,690501.0,0.0,0.0,True
+2023-05-31 00:00:00+01:00,20.2,20.2,19.19,19.45,15.415570456110391,317942.0,0.0,0.0,True
+2023-06-01 00:00:00+01:00,19.66,19.740000000000002,19.150000000000002,19.47,15.431421942440583,304732.0,0.0,0.0,True
+2023-06-02 00:00:00+01:00,20.22,20.22,19.37,19.82,15.708823639936469,278304.0,0.0,0.0,True
+2023-06-05 00:00:00+01:00,19.62,19.72,17.92,18.17,15.690483393097194,461315.0,1.6,0.0,True
+2023-06-06 00:00:00+01:00,18.07,18.18,17.29,17.45,15.06873653968668,828912.0,0.0,0.0,True
+2023-06-07 00:00:00+01:00,17.73,18.41,17.73,18.32,15.820013943573676,554274.0,0.0,0.0,True
+2023-06-08 00:00:00+01:00,17.61,18.6747998046875,17.61,18.22,15.733660243256018,270247.0,0.0,0.0,True
+2023-06-09 00:00:00+01:00,18.330000000000002,18.63,17.93,18.52,15.992722399826066,341997.0,0.0,0.0,True
+2023-06-12 00:00:00+01:00,18.19,19.12,18.143199462890625,19.12,16.51084354611489,357760.0,0.0,0.0,True
+2023-06-13 00:00:00+01:00,19.2,19.77,18.94,19.400000000000002,16.75263475149799,648503.0,0.0,0.0,True
+2023-06-14 00:00:00+01:00,19.740000000000002,19.92,19.27,19.6,16.925343207750384,362355.0,0.0,0.0,True
+2023-06-15 00:00:00+01:00,19.6,19.775000000000002,18.96,19.18,16.56265639967574,437837.0,0.0,0.0,True
+2023-06-16 00:00:00+01:00,19.87,19.87,19.065,19.41,16.76126969928292,635867.0,0.0,0.0,True
+2023-06-19 00:00:00+01:00,19.37,19.37,18.93,18.95,16.364043100068553,343892.0,0.0,0.0,True
+2023-06-20 00:00:00+01:00,19.39,19.39,18.61,18.67,16.12225189468546,240994.0,0.0,0.0,True
+2023-06-21 00:00:00+01:00,19.45,19.469520263671875,18.36,18.91,16.329501197694658,276880.0,0.0,0.0,True
+2023-06-22 00:00:00+01:00,18.95,19.162230224609374,18.37,18.8,16.234512549592075,186330.0,0.0,0.0,True
+2023-06-23 00:00:00+01:00,18.6,19.04,18.6,18.87,16.294959295320766,189003.0,0.0,0.0,True
+2023-06-26 00:00:00+01:00,19.0,19.04719970703125,18.32,18.57,16.035899249984894,411820.0,0.0,0.0,True
+2023-06-27 00:00:00+01:00,18.650000000000002,18.77,17.669100341796874,18.03,15.569588846022732,538190.0,0.0,0.0,True
+2023-06-28 00:00:00+01:00,18.0,18.2,17.92,18.2,15.716389292069072,210732.0,0.0,0.0,True
+2023-06-29 00:00:00+01:00,18.7,18.7,17.54,17.59,15.189631086761139,253575.0,0.0,0.0,True
+2023-06-30 00:00:00+01:00,17.67,18.11,17.43,18.1,15.63003559175142,150826.0,0.0,0.0,True
+2023-07-03 00:00:00+01:00,17.900000000000002,18.36,17.88,18.330000000000002,15.8286488913586,791780.0,0.0,0.0,True
+2023-07-04 00:00:00+01:00,18.400000000000002,18.522430419921875,18.12,18.42,15.906367643891324,287173.0,0.0,0.0,True
+2023-07-05 00:00:00+01:00,18.56,18.580000000000002,18.255999755859374,18.36,15.85455479033048,160679.0,0.0,0.0,True
+2023-07-06 00:00:00+01:00,18.5,18.54,17.240000000000002,17.51,15.120548337630435,281127.0,0.0,0.0,True
+2023-07-07 00:00:00+01:00,17.51,17.51,16.69,17.1,14.766497532957805,290241.0,0.0,0.0,True
+2023-07-10 00:00:00+01:00,17.240000000000002,17.77,16.87,16.95,14.636966982481328,339775.0,0.0,0.0,True
+2023-07-11 00:00:00+01:00,17.5,17.5,16.12,16.14,13.93750137653809,371758.0,0.0,0.0,True
+2023-07-12 00:00:00+01:00,16.15,17.14,16.12,16.88,14.576519181135554,494734.0,0.0,0.0,True
+2023-07-13 00:00:00+01:00,17.0,17.330000000000002,16.85,16.89,14.585155184537573,155535.0,0.0,0.0,True
+2023-07-14 00:00:00+01:00,16.8,17.55,16.62,17.12,14.783768484144755,208870.0,0.0,0.0,True
+2023-07-17 00:00:00+01:00,17.0,17.17,16.740000000000002,16.9,14.593790132322503,155692.0,0.0,0.0,True
+2023-07-18 00:00:00+01:00,17.72,17.72,16.64,16.68,14.403811780500247,132785.0,0.0,0.0,True
+2023-07-19 00:00:00+01:00,17.1,17.62,16.87530029296875,17.62,15.215536985733017,396633.0,0.0,0.0,True
+2023-07-20 00:00:00+01:00,17.82,17.97,17.59,17.63,15.224172989135036,372626.0,0.0,0.0,True
+2023-07-21 00:00:00+01:00,17.86,18.063800048828124,17.6,17.88,15.44005723992917,257740.0,0.0,0.0,True
+2023-07-24 00:00:00+01:00,17.6,18.041500244140625,17.48,17.71,15.29325573826574,360104.0,0.0,0.0,True
+2023-07-25 00:00:00+01:00,17.740000000000002,18.22,17.57154052734375,17.86,15.422786288742218,209875.0,0.0,0.0,True
+2023-07-26 00:00:00+01:00,17.77,18.13,17.71,17.78,15.353704595228603,282136.0,0.0,0.0,True
+2023-07-27 00:00:00+01:00,17.78,18.19,17.7,18.06,15.595493689377525,198157.0,0.0,0.0,True
+2023-07-28 00:00:00+01:00,18.25,18.25,17.900000000000002,18.0,15.543681891433767,134365.0,0.0,0.0,True
+2023-07-31 00:00:00+01:00,17.990000000000002,18.0,17.448499755859377,17.62,15.215536985733017,266973.0,0.0,0.0,True
+2023-08-01 00:00:00+01:00,17.44,17.44,14.77,15.8,13.643898373211236,1707985.0,0.0,0.0,True
+2023-08-02 00:00:00+01:00,15.700000000000001,16.15,15.700000000000001,15.860000000000001,13.695711226772081,597276.0,0.0,0.0,True
+2023-08-03 00:00:00+01:00,15.700000000000001,15.875,15.56,15.66,13.523003826136776,720097.0,0.0,0.0,True
+2023-08-04 00:00:00+01:00,15.89,15.89,15.2875,15.450000000000001,13.341660422099453,130835.0,0.0,0.0,True
+2023-08-07 00:00:00+01:00,15.23,15.73,14.88,14.98,12.935797819483069,133228.0,0.0,0.0,True
+2023-08-08 00:00:00+01:00,14.8,15.18,14.65,14.93,12.892619913707154,187614.0,0.0,0.0,True
+2023-08-09 00:00:00+01:00,15.72,15.9,14.955999755859375,15.06,13.004880568613773,384876.0,0.0,0.0,True
+2023-08-10 00:00:00+01:00,15.06,15.11,14.450000000000001,14.5,12.521299213464665,509873.0,0.0,0.0,True
+2023-08-11 00:00:00+01:00,15.0,15.07,14.6,14.75,12.737183464258797,498841.0,0.0,0.0,True
+2023-08-14 00:00:00+01:00,14.75,15.32,14.75,15.11,13.0480574187726,202173.0,0.0,0.0,True
+2023-08-15 00:00:00+01:00,15.120000000000001,15.18,14.68,14.84,12.81490221679152,167723.0,0.0,0.0,True
+2023-08-16 00:00:00+01:00,14.89,15.08,14.51,14.790000000000001,12.771725366632696,172976.0,0.0,0.0,True
+2023-08-17 00:00:00+01:00,14.790000000000001,15.32,14.47,14.950000000000001,12.909890864894102,145057.0,0.0,0.0,True
+2023-08-18 00:00:00+01:00,14.4,14.96,14.4,14.85,12.823538220193539,246954.0,0.0,0.0,True
+2023-08-21 00:00:00+01:00,15.16,15.16,14.73,14.85,12.823538220193539,208997.0,0.0,0.0,True
+2023-08-22 00:00:00+01:00,14.82,15.17,14.75,14.85,12.823538220193539,89056.0,0.0,0.0,True
+2023-08-23 00:00:00+01:00,14.56,15.05,14.56,14.71,12.702641561884901,494801.0,0.0,0.0,True
+2023-08-24 00:00:00+01:00,14.98,14.993909912109375,14.71,14.71,12.702641561884901,102654.0,0.0,0.0,True
+2023-08-25 00:00:00+01:00,15.44,15.44,14.700000000000001,14.77,12.754454415445746,136975.0,0.0,0.0,True
+2023-08-29 00:00:00+01:00,14.96,15.52,14.85,15.49,13.376201268856262,146752.0,0.0,0.0,True
+2023-08-30 00:00:00+01:00,15.49,15.624000244140625,15.18,15.38,13.28121262075368,259486.0,0.0,0.0,True
+2023-08-31 00:00:00+01:00,15.35,15.51,15.18,15.25,13.168953021464148,312027.0,0.0,0.0,True
+2023-09-01 00:00:00+01:00,15.38,15.41,14.950000000000001,14.99,12.944432767268001,122627.0,0.0,0.0,True
+2023-09-04 00:00:00+01:00,14.99,15.1,14.83,14.83,12.80626726900659,138450.0,0.0,0.0,True
+2023-09-05 00:00:00+01:00,14.8,14.83199951171875,14.42,14.66,12.659464711726075,173206.0,0.0,0.0,True
+2023-09-06 00:00:00+01:00,15.0,15.040000000000001,14.44,14.81,12.788996317819642,194887.0,0.0,0.0,True
+2023-09-07 00:00:00+01:00,14.83,15.6,14.46,15.530000000000001,13.410743171230159,243553.0,0.0,0.0,True
+2023-09-08 00:00:00+01:00,15.0,15.89,15.0,15.89,13.721617125743958,339473.0,0.0,0.0,True
+2023-09-11 00:00:00+01:00,16.22,16.32,14.68,14.73,12.719912513071849,274162.0,0.0,0.0,True
+2023-09-12 00:00:00+01:00,14.4,14.55,12.620000000000001,14.05,12.13270756203523,695308.0,0.0,0.0,True
+2023-09-13 00:00:00+01:00,14.09,15.47,13.790000000000001,15.44,13.333024418697434,359608.0,0.0,0.0,True
+2023-09-14 00:00:00+01:00,15.5,16.126199951171877,15.5,16.07,13.877053575192315,818615.0,0.0,0.0,True
+2023-09-15 00:00:00+01:00,16.31,16.32,15.57,15.63,13.497097927164898,470826.0,0.0,0.0,True
+2023-09-18 00:00:00+01:00,15.44,15.85,15.169410400390625,15.22,13.143046066875181,388020.0,0.0,0.0,True
+2023-09-19 00:00:00+01:00,15.11,15.58,14.9039599609375,15.32,13.229400822809922,244500.0,0.0,0.0,True
+2023-09-20 00:00:00+01:00,15.44,16.02,15.44,15.88,13.712982177959029,260949.0,0.0,0.0,True
+2023-09-21 00:00:00+01:00,15.610000000000001,15.83,15.0,15.19,13.117140167903305,380456.0,0.0,0.0,True
+2023-09-22 00:00:00+01:00,15.1,15.48,15.1,15.35,13.255306721781801,144967.0,0.0,0.0,True
+2023-09-25 00:00:00+01:00,15.35,15.6,14.960999755859376,15.19,13.117140167903305,326513.0,0.0,0.0,True
+2023-09-26 00:00:00+01:00,15.58,15.58,14.58,14.63,12.633558812754195,139051.0,0.0,0.0,True
+2023-09-27 00:00:00+01:00,14.58,15.34,14.48,15.13,13.065328369959548,140879.0,0.0,0.0,True
+2023-09-28 00:00:00+01:00,15.120000000000001,15.19,14.83,15.0,12.953067715052928,345116.0,0.0,0.0,True
+2023-09-29 00:00:00+01:00,15.0,15.610000000000001,15.0,15.47,13.358930317669312,256397.0,0.0,0.0,True
+2023-10-02 00:00:00+01:00,15.46,15.67,14.870000000000001,15.040000000000001,12.987609617426825,291241.0,0.0,0.0,True
+2023-10-03 00:00:00+01:00,14.71,14.89,14.0,14.05,12.13270756203523,179006.0,0.0,0.0,True
+2023-10-04 00:00:00+01:00,13.83,14.290000000000001,13.77,13.81,11.925458259026028,237634.0,0.0,0.0,True
+2023-10-05 00:00:00+01:00,13.92,14.17,13.85,13.85,11.9599997746206,180284.0,0.0,0.0,True
+2023-10-06 00:00:00+01:00,14.450000000000001,14.450000000000001,13.55,13.99,12.080894818697017,116485.0,0.0,0.0,True
+2023-10-09 00:00:00+01:00,13.52,14.030000000000001,13.41,13.620000000000001,11.761386337214,136545.0,0.0,0.0,True
+2023-10-10 00:00:00+01:00,13.89,14.55,13.72,14.55,12.564476049970086,245926.0,0.0,0.0,True
+2023-10-11 00:00:00+01:00,14.32,14.52,13.450000000000001,13.52,12.438399456418825,134243.0,0.85,0.0,True
+2023-10-12 00:00:00+01:00,14.0,14.0,13.38,13.51,12.429199958107466,112363.0,0.0,0.0,True
+2023-10-13 00:00:00+01:00,13.46,13.75,13.1,13.1,12.052000296313045,264982.0,0.0,0.0,True
+2023-10-16 00:00:00+01:00,13.1,13.42699951171875,12.69,13.31,12.245199876365936,142869.0,0.0,0.0,True
+2023-10-17 00:00:00+01:00,13.21,13.479949951171875,13.09300048828125,13.370000000000001,12.300400238072205,103846.0,0.0,0.0,True
+2023-10-18 00:00:00+01:00,13.5,13.5,12.69,12.75,11.729999872278858,586500.0,0.0,0.0,True
+2023-10-19 00:00:00+01:00,12.52,13.213499755859376,12.52,13.11,12.061199794624404,200672.0,0.0,0.0,True
+2023-10-20 00:00:00+01:00,13.07,13.41,12.83,13.18,12.125599654642036,592696.0,0.0,0.0,True
+2023-10-23 00:00:00+01:00,13.25,13.4,13.0,13.33,12.263599996934692,121413.0,0.0,0.0,True
+2023-10-24 00:00:00+01:00,13.42,13.64,13.0,13.1,12.052000296313045,173527.0,0.0,0.0,True
+2023-10-25 00:00:00+01:00,13.09,13.34,12.96,13.14,12.088799413504523,113657.0,0.0,0.0,True
+2023-10-26 00:00:00+01:00,13.0,13.280000000000001,12.96,13.1,12.052000296313045,162088.0,0.0,0.0,True
+2023-10-27 00:00:00+01:00,13.1,13.16,12.85,13.0,11.959999693469262,172121.0,0.0,0.0,True
+2023-10-30 00:00:00+00:00,13.09,13.200000000000001,12.99,13.06,12.015200055175532,351486.0,0.0,0.0,True
+2023-10-31 00:00:00+00:00,13.01,13.3,13.0,13.05,12.005999432918136,380834.0,0.0,0.0,True
+2023-11-01 00:00:00+00:00,12.950000000000001,13.120000000000001,12.77843994140625,13.02,11.978399814038019,199402.0,0.0,0.0,True
+2023-11-02 00:00:00+00:00,13.1,13.46,13.040000000000001,13.34,12.272799495246051,414055.0,0.0,0.0,True
+2023-11-03 00:00:00+00:00,13.6,14.415000000000001,13.52384033203125,14.0,12.880000102176911,348357.0,0.0,0.0,True
+2023-11-06 00:00:00+00:00,14.13,14.48,13.530000000000001,13.66,12.56720030040012,95127.0,0.0,0.0,True
+2023-11-07 00:00:00+00:00,13.5,13.93,13.5,13.84,12.732800261572894,164937.0,0.0,0.0,True
+2023-11-08 00:00:00+00:00,13.74,14.0456005859375,13.69,13.8,12.696000020435381,275526.0,0.0,0.0,True
+2023-11-09 00:00:00+00:00,13.950000000000001,14.19,13.71550048828125,13.85,12.741999759884255,308199.0,0.0,0.0,True
+2023-11-10 00:00:00+00:00,13.73,13.834399414062501,13.22,13.620000000000001,12.530400059262607,211940.0,0.0,0.0,True
+2023-11-13 00:00:00+00:00,13.5,13.72,13.4,13.55,12.466000199244979,206951.0,0.0,0.0,True
+2023-11-14 00:00:00+00:00,13.5,14.41,13.42,14.14,13.008799822212172,714971.0,0.0,0.0,True
+2023-11-15 00:00:00+00:00,14.290000000000001,14.99,14.030000000000001,14.52,13.358399865126476,430958.0,0.0,0.0,True
+2023-11-16 00:00:00+00:00,14.08,14.505,14.08,14.23,13.091599802798559,193252.0,0.0,0.0,True
+2023-11-17 00:00:00+00:00,14.11,14.99,14.11,14.82,13.63439942576575,474070.0,0.0,0.0,True
+2023-11-20 00:00:00+00:00,14.77,15.120000000000001,14.77,14.98,13.781600390315806,127160.0,0.0,0.0,True
+2023-11-21 00:00:00+00:00,14.98,15.31,14.85,14.88,13.689599787472021,312023.0,0.0,0.0,True
+2023-11-22 00:00:00+00:00,14.84,15.19,14.8,14.94,13.744800149178293,93813.0,0.0,0.0,True
+2023-11-23 00:00:00+00:00,14.96,15.055,14.67,14.88,13.689599787472021,89248.0,0.0,0.0,True
+2023-11-24 00:00:00+00:00,14.76,14.9,14.67,14.85,13.662000168591906,118893.0,0.0,0.0,True
+2023-11-27 00:00:00+00:00,14.530000000000001,14.86,13.98,13.98,12.861599981608155,129900.0,0.0,0.0,True
+2023-11-28 00:00:00+00:00,13.84,14.14,13.19,13.34,12.272799495246051,377366.0,0.0,0.0,True
+2023-11-29 00:00:00+00:00,13.200000000000001,14.35,13.200000000000001,13.950000000000001,12.834000362728037,471577.0,0.0,0.0,True
+2023-11-30 00:00:00+00:00,13.8,14.11800048828125,13.44,13.68,12.585600420968879,348127.0,0.0,0.0,True
+2023-12-01 00:00:00+00:00,13.700000000000001,13.84,13.576400146484374,13.73,12.631600160417753,352771.0,0.0,0.0,True
+2023-12-04 00:00:00+00:00,14.0,14.0,13.120000000000001,13.16,12.107199534073278,104065.0,0.0,0.0,True
+2023-12-05 00:00:00+00:00,13.07,13.200000000000001,12.6,13.0,11.959999693469262,303748.0,0.0,0.0,True
+2023-12-06 00:00:00+00:00,12.9,13.26,12.9,13.02,11.978399814038019,681974.0,0.0,0.0,True
+2023-12-07 00:00:00+00:00,13.4,13.4,12.56,12.82,11.794399732296489,193151.0,0.0,0.0,True
+2023-12-08 00:00:00+00:00,12.85,12.98,12.64,12.76,11.73919937059022,169002.0,0.0,0.0,True
+2023-12-11 00:00:00+00:00,12.700000000000001,13.530000000000001,12.700000000000001,13.36,12.291199615814808,316496.0,0.0,0.0,True
+2023-12-12 00:00:00+00:00,13.33,13.36,12.948399658203126,13.26,12.199200136917062,279752.0,0.0,0.0,True
+2023-12-13 00:00:00+00:00,13.4,13.48,13.16,13.41,12.337199355263682,223452.0,0.0,0.0,True
+2023-12-14 00:00:00+00:00,13.8,14.59,13.74,14.3,13.155999662816189,258358.0,0.0,0.0,True
+2023-12-15 00:00:00+00:00,13.71,14.31,13.71,14.13,12.999600323900811,433550.0,0.0,0.0,True
+2023-12-18 00:00:00+00:00,14.38,15.33740966796875,13.89,15.290000000000001,14.06679944926644,256957.0,0.0,0.0,True
+2023-12-19 00:00:00+00:00,15.290000000000001,15.700000000000001,15.040000000000001,15.46,14.223199912127853,152997.0,0.0,0.0,True
+2023-12-20 00:00:00+00:00,15.75,15.92,15.33,15.83,14.563599332784761,258981.0,0.0,0.0,True
+2023-12-21 00:00:00+00:00,15.73,16.03,15.34,16.02,14.73839991621493,160788.0,0.0,0.0,True
+2023-12-22 00:00:00+00:00,16.0,16.543089599609374,15.73,16.35,15.042000219680359,183509.0,0.0,0.0,True
+2023-12-27 00:00:00+00:00,16.1,16.95,16.0,16.69,15.354800021457152,332319.0,0.0,0.0,True
+2023-12-28 00:00:00+00:00,16.29,16.95,16.0,16.6,15.272000040870765,129658.0,0.0,0.0,True
+2023-12-29 00:00:00+00:00,16.66,16.77678955078125,16.606290283203126,16.62,15.29040016143952,54474.0,0.0,0.0,True
+2024-01-02 00:00:00+00:00,16.9,16.93,15.950000000000001,15.98,14.701599675077418,433331.0,0.0,0.0,True
+2024-01-03 00:00:00+00:00,16.45,16.45,15.583499755859375,15.8,14.535999713904644,212305.0,0.0,0.0,True
+2024-01-04 00:00:00+00:00,16.18,16.2,15.32,15.5,14.260000153265366,145849.0,0.0,0.0,True
+2024-01-05 00:00:00+00:00,15.43,15.63,14.84,15.34,14.112800312661351,178331.0,0.0,0.0,True
+2024-01-08 00:00:00+00:00,15.200000000000001,15.88,15.08,15.3,14.076000071523838,93619.0,0.0,0.0,True
+2024-01-09 00:00:00+00:00,15.450000000000001,15.32,15.21,15.280000000000001,14.05759995095508,236053.0,0.0,0.0,True
+2024-01-10 00:00:00+00:00,15.21,15.51,15.120000000000001,15.16,13.947200351488577,203338.0,0.0,0.0,True
+2024-01-11 00:00:00+00:00,15.21,15.44,14.73,14.73,13.551599445179363,128350.0,0.0,0.0,True
+2024-01-12 00:00:00+00:00,14.81,15.3,14.81,15.280000000000001,14.05759995095508,126422.0,0.0,0.0,True
+2024-01-15 00:00:00+00:00,15.085,15.32,14.86,14.86,13.671199666903265,86831.0,0.0,0.0,True
+2024-01-16 00:00:00+00:00,15.08,15.66,14.91,15.39,14.158800052110225,253055.0,0.0,0.0,True
+2024-01-17 00:00:00+00:00,15.040000000000001,15.5,14.450000000000001,14.540000000000001,13.37679998569523,114336.0,0.0,0.0,True
+2024-01-18 00:00:00+00:00,14.9,15.22,14.59,15.22,14.002399589248812,175262.0,0.0,0.0,True
+2024-01-19 00:00:00+00:00,15.450000000000001,15.450000000000001,14.89,14.89,13.698800409729419,93241.0,0.0,0.0,True
+2024-01-22 00:00:00+00:00,15.11,15.15,14.835,15.05,13.846000250333434,92117.0,0.0,0.0,True
+2024-01-23 00:00:00+00:00,14.51,15.63,14.51,15.3,14.076000071523838,96389.0,0.0,0.0,True
+2024-01-24 00:00:00+00:00,15.530000000000001,15.74,15.200000000000001,15.74,14.480799352198373,278489.0,0.0,0.0,True
+2024-01-25 00:00:00+00:00,15.32,15.84550048828125,15.030000000000001,15.55,14.30599989271424,476735.0,0.0,0.0,True
+2024-01-26 00:00:00+00:00,15.66,16.11,15.26,15.99,14.710800297334815,417225.0,0.0,0.0,True
+2024-01-29 00:00:00+00:00,15.91,16.240000000000002,15.69,16.240000000000002,14.940800118525216,112434.0,0.0,0.0,True
+2024-01-30 00:00:00+00:00,16.1,16.740000000000002,16.080000000000002,16.65,15.317999780319637,156730.0,0.0,0.0,True
+2024-01-31 00:00:00+00:00,15.99,16.84,15.99,16.6,15.272000040870765,249055.0,0.0,0.0,True
+2024-02-01 00:00:00+00:00,16.55,16.89,16.44,16.78,15.437600002043538,230759.0,0.0,0.0,True
+2024-02-02 00:00:00+00:00,16.69,17.0,16.46,16.46,15.143200320835506,170565.0,0.0,0.0,True
+2024-02-05 00:00:00+00:00,16.26,16.79,16.175,16.31,15.005199978542848,130266.0,0.0,0.0,True
+2024-02-06 00:00:00+00:00,16.4,17.07,16.38,16.78,15.437600002043538,391036.0,0.0,0.0,True
+2024-02-07 00:00:00+00:00,16.7,17.16,16.55,17.09,15.72280018494021,215847.0,0.0,0.0,True
+2024-02-08 00:00:00+00:00,17.150000000000002,17.91,17.150000000000002,17.44,16.04479948502836,450151.0,0.0,0.0,True
+2024-02-09 00:00:00+00:00,17.46,17.80198974609375,17.07,17.18,15.805600165526597,242803.0,0.0,0.0,True
+2024-02-12 00:00:00+00:00,17.25,17.84,16.96,16.990000000000002,15.630799582096428,563881.0,0.0,0.0,True
+2024-02-13 00:00:00+00:00,16.85,16.885140380859376,16.330000000000002,16.51,15.189200060284378,68119.0,0.0,0.0,True
+2024-02-14 00:00:00+00:00,16.37,17.17,16.18530029296875,17.03,15.667599823233939,98220.0,0.0,0.0,True
+2024-02-15 00:00:00+00:00,16.51,17.39,16.51,16.96,15.603199963216312,102797.0,0.0,0.0,True
+2024-02-16 00:00:00+00:00,16.990000000000002,17.330000000000002,16.990000000000002,17.07,15.704400064371454,47249.0,0.0,0.0,True
+2024-02-19 00:00:00+00:00,17.07,17.271500244140626,16.82,17.14,15.768799924389086,465791.0,0.0,0.0,True
+2024-02-20 00:00:00+00:00,17.0,17.0,16.12,16.12,14.830399395112678,117840.0,0.0,0.0,True
+2024-02-21 00:00:00+00:00,16.44,16.52,16.09,16.18,14.885599756818946,616655.0,0.0,0.0,True
+2024-02-22 00:00:00+00:00,15.99,16.69,15.5,16.59,15.262799418613366,71029.0,0.0,0.0,True
+2024-02-23 00:00:00+00:00,16.61,16.66,15.9,16.2,14.903999877387704,616927.0,0.0,0.0,True
+2024-02-26 00:00:00+00:00,15.9,16.24449951171875,15.56,15.700000000000001,14.444000235006898,125089.0,0.0,0.0,True
+2024-02-27 00:00:00+00:00,15.5,15.88,15.34,15.57,14.324400013282999,506414.0,0.0,0.0,True
+2024-02-28 00:00:00+00:00,15.0,15.6,13.540000000000001,14.46,13.303199503420204,1617451.0,0.0,0.0,True
+2024-02-29 00:00:00+00:00,14.700000000000001,14.99,14.27,14.34,13.192799903953702,131744.0,0.0,0.0,True
+2024-03-01 00:00:00+00:00,14.52,14.83,14.0,14.68,13.505599705730491,710016.0,0.0,0.0,True
+2024-03-04 00:00:00+00:00,14.3,14.790000000000001,14.3,14.450000000000001,13.294000005108844,128631.0,0.0,0.0,True
+2024-03-05 00:00:00+00:00,14.43,14.5,14.13,14.3,13.155999662816189,226847.0,0.0,0.0,True
+2024-03-06 00:00:00+00:00,14.35,14.6,14.13,14.13,12.999600323900811,245345.0,0.0,0.0,True
+2024-03-07 00:00:00+00:00,14.36,14.36,13.55,13.55,12.466000199244979,169908.0,0.0,0.0,True
+2024-03-08 00:00:00+00:00,13.55,13.84,13.26,13.3,12.236000378054575,591778.0,0.0,0.0,True
+2024-03-11 00:00:00+00:00,13.450000000000001,13.6,13.15,13.25,12.189999514659664,537344.0,0.0,0.0,True
+2024-03-12 00:00:00+00:00,13.0,13.74,13.0,13.700000000000001,12.603999417591599,652597.0,0.0,0.0,True
+2024-03-13 00:00:00+00:00,14.5,15.65,13.521639404296875,13.72,12.622399538160355,1195682.0,0.0,0.0,True
+2024-03-14 00:00:00+00:00,13.82,14.59,13.34,14.32,13.174399783384944,1126694.0,0.0,0.0,True
+2024-03-15 00:00:00+00:00,14.3,14.56,14.02,14.26,13.119199421678676,1525658.0,0.0,0.0,True
+2024-03-18 00:00:00+00:00,14.34,14.620000000000001,14.02,14.24,13.100800425055956,462513.0,0.0,0.0,True
+2024-03-19 00:00:00+00:00,14.24,14.48,13.81,13.81,12.705199518746742,496898.0,0.0,0.0,True
+2024-03-20 00:00:00+00:00,13.83,14.02,12.780000000000001,13.33,12.263599996934692,340715.0,0.0,0.0,True
+2024-03-21 00:00:00+00:00,13.48,13.809000244140625,13.23,13.34,12.272799495246051,276189.0,0.0,0.0,True
+2024-03-22 00:00:00+00:00,13.44,13.58,13.120000000000001,13.13,12.079599915193162,477630.0,0.0,0.0,True
+2024-03-25 00:00:00+00:00,13.5,13.5,12.64,12.64,11.628799771123717,437124.0,0.0,0.0,True
+2024-03-26 00:00:00+00:00,12.64,13.0,12.410699462890625,12.56,11.555200412794726,1102700.0,0.0,0.0,True
+2024-03-27 00:00:00+00:00,12.5,12.77,12.38,12.58,11.573599409417445,1158042.0,0.0,0.0,True
+2024-03-28 00:00:00+00:00,12.68,13.32,12.455,13.02,11.978399814038019,672275.0,0.0,0.0,True
+2024-04-02 00:00:00+01:00,12.9,13.13,12.38,12.46,11.463199809950943,420287.0,0.0,0.0,True
+2024-04-03 00:00:00+01:00,12.280000000000001,12.49,11.99,12.22,11.2423994870719,460217.0,0.0,0.0,True
+2024-04-04 00:00:00+01:00,12.200000000000001,12.17,12.0,12.0,11.040000408707648,293870.0,0.0,0.0,True
+2024-04-05 00:00:00+01:00,11.98,12.037879638671875,11.6,11.65,10.717999984673462,395059.0,0.0,0.0,True
+2024-04-08 00:00:00+01:00,11.61,12.120000000000001,11.495000000000001,12.06,11.095199646467881,810772.0,0.0,0.0,True
+2024-04-09 00:00:00+01:00,12.0,12.15,11.790000000000001,11.91,10.957200428121261,413918.0,0.0,0.0,True
+2024-04-10 00:00:00+01:00,11.950000000000001,12.33,11.8725,12.01,11.049199907019009,680979.0,0.0,0.0,True
+2024-04-11 00:00:00+01:00,12.08,12.31,11.868509521484375,11.94,10.984800047001379,280220.0,0.0,0.0,True
+2024-04-12 00:00:00+01:00,12.06,12.290000000000001,11.4,11.450000000000001,10.533999902931932,359653.0,0.0,0.0,True
+2024-04-15 00:00:00+01:00,11.41,11.57,11.01,11.4,10.488000163483058,489256.0,0.0,0.0,True
+2024-04-16 00:00:00+01:00,11.200000000000001,11.78,11.07,11.51,10.589200264638203,294117.0,0.0,0.0,True
+2024-04-17 00:00:00+01:00,11.5,11.81050048828125,11.4,11.620000000000001,10.690400365793346,446216.0,0.0,0.0,True
+2024-04-18 00:00:00+01:00,11.43,11.83,11.43,11.71,10.773200346379733,280345.0,0.0,0.0,True
+2024-04-19 00:00:00+01:00,11.8,11.8,11.56,11.68,10.745599603553579,187448.0,0.0,0.0,True
+2024-04-22 00:00:00+01:00,11.5,12.06,11.5,11.72,10.782399844691094,233273.0,0.0,0.0,True
+2024-04-23 00:00:00+01:00,11.870000000000001,11.89,11.72,11.72,10.782399844691094,164436.0,0.0,0.0,True
+2024-04-24 00:00:00+01:00,12.08,12.08,11.370000000000001,11.51,10.589200264638203,185184.0,0.0,0.0,True
+2024-04-25 00:00:00+01:00,11.700000000000001,11.700000000000001,11.1,11.36,10.451199922345545,295818.0,0.0,0.0,True
+2024-04-26 00:00:00+01:00,11.31,11.64,11.230880126953124,11.39,10.478799541225662,144819.0,0.0,0.0,True
+2024-04-29 00:00:00+01:00,11.15,11.82,11.15,11.82,10.874400447534875,119071.0,0.0,0.0,True
+2024-04-30 00:00:00+01:00,11.98,11.99,11.42,11.5,10.579999642380805,199939.0,0.0,0.0,True
+2024-05-01 00:00:00+01:00,12.01,12.01,11.32,11.59,10.662799622967192,165171.0,0.0,0.0,True
+2024-05-02 00:00:00+01:00,11.57,11.66,11.3,11.66,10.727199482984823,305855.0,0.0,0.0,True
+2024-05-03 00:00:00+01:00,11.85,11.96,11.6,11.75,10.80999946357121,158727.0,0.0,0.0,True
+2024-05-07 00:00:00+01:00,12.13,12.19,11.57,11.790000000000001,10.846799704708722,116963.0,0.0,0.0,True
+2024-05-08 00:00:00+01:00,12.15,12.804000244140624,11.99,12.67,11.656399390003832,362985.0,0.0,0.0,True
+2024-05-09 00:00:00+01:00,12.65,12.71,12.18,12.66,11.647199891692471,261229.0,0.0,0.0,True
+2024-05-10 00:00:00+01:00,12.47,12.97,12.47,12.89,11.858799592314119,187666.0,0.0,0.0,True
+2024-05-13 00:00:00+01:00,12.8,13.120000000000001,12.58,12.8,11.775999611727732,164449.0,0.0,0.0,True
+2024-05-14 00:00:00+01:00,12.6,13.237950439453126,12.6,13.08,12.033600175744288,166908.0,0.0,0.0,True
+2024-05-15 00:00:00+01:00,13.36,13.48,13.030000000000001,13.450000000000001,12.373999596401195,178857.0,0.0,0.0,True
+2024-05-16 00:00:00+01:00,13.450000000000001,14.0,13.450000000000001,14.0,12.880000102176911,314200.0,0.0,0.0,True
+2024-05-17 00:00:00+01:00,14.13,14.8,13.780000000000001,14.700000000000001,13.523999826299248,558689.0,0.0,0.0,True
+2024-05-20 00:00:00+01:00,24.5,24.98,22.82,22.82,20.994399323588837,8292215.0,0.0,0.0,True
+2024-05-21 00:00:00+01:00,23.02,23.44,22.400000000000002,22.56,20.755198880141037,1407097.0,0.0,0.0,True
+2024-05-22 00:00:00+01:00,22.46,22.64,22.0,22.0,20.24,723017.0,0.0,0.0,True
+2024-05-23 00:00:00+01:00,21.98,22.47597900390625,21.62,22.3,22.3,1522184.0,1.76,0.0,False
+2024-05-24 00:00:00+01:00,22.240000000000002,22.3,21.68,22.14,22.14,644971.0,0.0,0.0,False
+2024-05-28 00:00:00+01:00,22.2,22.6,22.06,22.5,22.5,311246.0,0.0,0.0,False
+2024-05-29 00:00:00+01:00,22.48,22.6010009765625,22.16,22.3,22.3,1482854.0,0.0,0.0,False
+2024-05-30 00:00:00+01:00,22.5,22.62,22.3,22.32,22.32,138373.0,0.0,0.0,False
+2024-05-31 00:00:00+01:00,22.0,22.48,22.0,22.34,22.34,695505.0,0.0,0.0,False
+2024-06-03 00:00:00+01:00,22.2,22.48,22.1,22.36,22.36,148218.0,0.0,0.0,False
+2024-06-04 00:00:00+01:00,22.36,22.36,21.75,22.0,22.0,1289764.0,0.0,0.0,False
+2024-06-05 00:00:00+01:00,22.36,22.36,21.8,22.02,22.02,295325.0,0.0,0.0,False
+2024-06-06 00:00:00+01:00,22.02,22.145700683593752,21.78,22.04,22.04,463598.0,0.0,0.0,False
+2024-06-07 00:00:00+01:00,22.1,22.2,21.740000000000002,21.98,21.98,799873.0,0.0,0.0,False
+2024-06-10 00:00:00+01:00,21.900000000000002,22.02,21.64,21.64,21.64,588812.0,0.0,0.0,False
+2024-06-11 00:00:00+01:00,21.84,22.1,21.400000000000002,21.42,21.42,323278.0,0.0,0.0,False
+2024-06-12 00:00:00+01:00,21.72,21.72,21.2,21.5,21.5,961776.0,0.0,0.0,False
+2024-06-13 00:00:00+01:00,21.7,21.7,21.0,21.36,21.36,731949.0,0.0,0.0,False
+2024-06-14 00:00:00+01:00,21.72,22.62,21.435,22.62,22.62,1564845.0,0.0,0.0,False
+2024-06-17 00:00:00+01:00,22.42,22.60555908203125,22.05300048828125,22.3,22.3,543001.0,0.0,0.0,False
+2024-06-18 00:00:00+01:00,22.5,22.5,22.011999511718752,22.28,22.28,302283.0,0.0,0.0,False
+2024-06-19 00:00:00+01:00,22.0,22.36,21.94,22.0,22.0,261639.0,0.0,0.0,False
+2024-06-20 00:00:00+01:00,22.5,22.5,21.900000000000002,22.400000000000002,22.400000000000002,298140.0,0.0,0.0,False
+2024-06-21 00:00:00+01:00,22.5,22.900000000000002,22.22,22.38,22.38,374718.0,0.0,0.0,False
+2024-06-24 00:00:00+01:00,22.400000000000002,22.62,22.2,22.38,22.38,182607.0,0.0,0.0,False
+2024-06-25 00:00:00+01:00,22.3,22.32,21.32049072265625,21.92,21.92,1156786.0,0.0,0.0,False
+2024-06-26 00:00:00+01:00,22.0,22.0,21.44,21.740000000000002,21.740000000000002,1321707.0,0.0,0.0,False
+2024-06-27 00:00:00+01:00,21.86,21.92,21.6,21.78,21.78,1192605.0,0.0,0.0,False
+2024-06-28 00:00:00+01:00,23.1,23.21093994140625,22.88800048828125,23.12,23.12,5166863.0,0.0,0.0,False
+2024-07-01 00:00:00+01:00,23.26,23.26,23.06,23.080000000000002,23.080000000000002,904708.0,0.0,0.0,False
+2024-07-02 00:00:00+01:00,23.080000000000002,23.240000000000002,23.06,23.18,23.18,800296.0,0.0,0.0,False
+2024-07-03 00:00:00+01:00,23.84,23.900000000000002,23.78333984375,23.900000000000002,23.900000000000002,8961383.0,0.0,0.0,False
+2024-07-04 00:00:00+01:00,23.92,23.94,23.83340087890625,23.86,23.86,1175939.0,0.0,0.0,False
+2024-07-05 00:00:00+01:00,23.900000000000002,23.96,23.86,23.88,23.88,969052.0,0.0,0.0,False
+2024-07-08 00:00:00+01:00,23.88,24.060000000000002,23.88,23.88,23.88,420214.0,0.0,0.0,False
+2024-07-09 00:00:00+01:00,23.92,23.96,23.86,23.900000000000002,23.900000000000002,1264139.0,0.0,0.0,False
+2024-07-10 00:00:00+01:00,23.88,23.94,23.88,23.900000000000002,23.900000000000002,371085.0,0.0,0.0,False
+2024-07-11 00:00:00+01:00,23.84,23.92,23.82,23.82,23.82,458586.0,0.0,0.0,False
+2024-07-12 00:00:00+01:00,23.82,23.88,23.82,23.88,23.88,681277.0,0.0,0.0,False
+2024-07-15 00:00:00+01:00,23.84,23.88,23.84,23.86,23.86,739304.0,0.0,0.0,False
+2024-07-16 00:00:00+01:00,23.88,23.883859863281252,23.84,23.86,23.86,1130090.0,0.0,0.0,False
+2024-07-17 00:00:00+01:00,23.88,23.88,23.86,23.86,23.86,755831.0,0.0,0.0,False
+2024-07-18 00:00:00+01:00,23.88,23.900000000000002,23.86,23.900000000000002,23.900000000000002,960170.0,0.0,0.0,False
+2024-07-19 00:00:00+01:00,23.900000000000002,23.94,23.86,23.94,23.94,195271.0,0.0,0.0,False
+2024-07-22 00:00:00+01:00,23.88,23.92,23.8,23.84,23.84,3036352.0,0.0,0.0,False
+2024-07-23 00:00:00+01:00,23.82,23.86,23.8,23.82,23.82,1083480.0,0.0,0.0,False
+2024-07-24 00:00:00+01:00,23.84,23.88,23.8,23.8,23.8,1445489.0,0.0,0.0,False
+2024-07-25 00:00:00+01:00,23.84,23.900000000000002,23.8,23.8,23.8,582850.0,0.0,0.0,False
+2024-07-26 00:00:00+01:00,23.96,23.96,23.8,23.8,23.8,675264.0,0.0,0.0,False
+2024-07-29 00:00:00+01:00,23.84,23.88,23.5783203125,23.84,23.84,1403210.0,0.0,0.0,False
+2024-07-30 00:00:00+01:00,23.84,23.88,23.82,23.84,23.84,1286201.0,0.0,0.0,False
+2024-07-31 00:00:00+01:00,23.86,23.88,23.82,23.88,23.88,308556.0,0.0,0.0,False
+2024-08-01 00:00:00+01:00,23.900000000000002,23.900000000000002,23.84,23.84,23.84,139383.0,0.0,0.0,False
+2024-08-02 00:00:00+01:00,24.2,24.2,23.84,23.84,23.84,402227.0,0.0,0.0,False
+2024-08-05 00:00:00+01:00,23.84,23.88,23.8,23.88,23.88,2543161.0,0.0,0.0,False
+2024-08-06 00:00:00+01:00,23.900000000000002,24.060000000000002,23.82,23.88,23.88,805371.0,0.0,0.0,False
+2024-08-07 00:00:00+01:00,23.900000000000002,23.92,23.84,23.86,23.86,1753790.0,0.0,0.0,False
+2024-08-08 00:00:00+01:00,23.86,23.92,23.86,23.88,23.88,191998.0,0.0,0.0,False
+2024-08-09 00:00:00+01:00,23.900000000000002,23.98,23.86,23.98,23.98,289215.0,0.0,0.0,False
+2024-08-12 00:00:00+01:00,23.96,24.0,23.92,24.0,24.0,513766.0,0.0,0.0,False
+2024-08-13 00:00:00+01:00,24.0,24.04,23.94,24.04,24.04,185320.0,0.0,0.0,False
+2024-08-14 00:00:00+01:00,24.0,24.3,23.96,24.3,24.3,300442.0,0.0,0.0,False
+2024-08-15 00:00:00+01:00,24.1,24.12,24.0,24.02,24.02,222740.0,0.0,0.0,False
+2024-08-16 00:00:00+01:00,24.1,24.1,23.98,23.98,23.98,255770.0,0.0,0.0,False
+2024-08-19 00:00:00+01:00,24.080000000000002,24.080000000000002,23.96,24.0,24.0,229725.0,0.0,0.0,False
+2024-08-20 00:00:00+01:00,24.0,24.04,23.98,24.0,24.0,261084.0,0.0,0.0,False
+2024-08-21 00:00:00+01:00,24.080000000000002,24.080000000000002,23.98,24.060000000000002,24.060000000000002,1086506.0,0.0,0.0,False
+2024-08-22 00:00:00+01:00,24.080000000000002,24.080000000000002,24.02,24.060000000000002,24.060000000000002,163317.0,0.0,0.0,False
+2024-08-23 00:00:00+01:00,24.080000000000002,24.080000000000002,24.0,24.080000000000002,24.080000000000002,202364.0,0.0,0.0,False
+2024-08-27 00:00:00+01:00,24.060000000000002,24.18,24.02,24.060000000000002,24.060000000000002,245203.0,0.0,0.0,False
+2024-08-28 00:00:00+01:00,24.02,24.12,24.02,24.04,24.04,349423.0,0.0,0.0,False
+2024-08-29 00:00:00+01:00,24.04,24.12,24.04,24.060000000000002,24.060000000000002,187436.0,0.0,0.0,False
+2024-08-30 00:00:00+01:00,24.16,24.3,24.02,24.26,24.26,1493472.0,0.0,0.0,False
+2024-09-02 00:00:00+01:00,24.240000000000002,24.28,24.22,24.240000000000002,24.240000000000002,397048.0,0.0,0.0,False
+2024-09-03 00:00:00+01:00,24.240000000000002,24.28,24.22,24.22,24.22,526456.0,0.0,0.0,False
+2024-09-04 00:00:00+01:00,24.240000000000002,24.33919921875,24.22,24.240000000000002,24.240000000000002,830622.0,0.0,0.0,False
+2024-09-05 00:00:00+01:00,24.26,24.28,24.240000000000002,24.240000000000002,24.240000000000002,2561655.0,0.0,0.0,False
+2024-09-06 00:00:00+01:00,24.240000000000002,24.3,24.240000000000002,24.240000000000002,24.240000000000002,2621382.0,0.0,0.0,False
+2024-09-09 00:00:00+01:00,24.240000000000002,24.333601074218752,24.240000000000002,24.26,24.26,946993.0,0.0,0.0,False
+2024-09-10 00:00:00+01:00,24.28,24.38,24.240000000000002,24.28,24.28,1955248.0,0.0,0.0,False
+2024-09-11 00:00:00+01:00,24.28,24.3,24.255720214843752,24.26,24.26,3357431.0,0.0,0.0,False
+2024-09-12 00:00:00+01:00,24.28,24.32,24.26,24.3,24.3,1396090.0,0.0,0.0,False
+2024-09-13 00:00:00+01:00,24.26,24.3,24.26,24.26,24.26,539753.0,0.0,0.0,False
+2024-09-16 00:00:00+01:00,24.28,24.3,24.26,24.28,24.28,3548116.0,0.0,0.0,False
+2024-09-17 00:00:00+01:00,24.3,24.3143994140625,24.28,24.28,24.28,6116775.0,0.0,0.0,False
+2024-09-18 00:00:00+01:00,24.28,24.3,24.26,24.28,24.28,1315109.0,0.0,0.0,False
+2024-09-19 00:00:00+01:00,24.28,24.307199707031252,24.28,24.28,24.28,3447049.0,0.0,0.0,False
+2024-09-20 00:00:00+01:00,24.28,24.301000976562502,24.28,24.3,24.3,949712.0,0.0,0.0,False
+2024-09-23 00:00:00+01:00,24.3,24.34,24.28,24.28,24.28,1165867.0,0.0,0.0,False
+2024-09-24 00:00:00+01:00,24.3,24.34,24.29,24.3,24.3,417334.0,0.0,0.0,False
+2024-09-25 00:00:00+01:00,24.32,24.356000976562502,24.28,24.32,24.32,1311755.0,0.0,0.0,False
+2024-09-26 00:00:00+01:00,24.3,24.36,24.3,24.32,24.32,2165924.0,0.0,0.0,False
+2024-09-27 00:00:00+01:00,24.34,24.385,24.32,24.34,24.34,191057.0,0.0,0.0,False
+2024-09-30 00:00:00+01:00,24.36,24.36,24.3,24.36,24.36,418219.0,0.0,0.0,False
+2024-10-01 00:00:00+01:00,24.36,24.38,24.34,24.34,24.34,834978.0,0.0,0.0,False
+2024-10-02 00:00:00+01:00,24.34,24.38,24.34,24.36,24.36,321113.0,0.0,0.0,False
+2024-10-03 00:00:00+01:00,24.36,24.400000000000002,24.36,24.36,24.36,119311.0,0.0,0.0,False
+2024-10-04 00:00:00+01:00,24.400000000000002,24.400000000000002,24.355380859375,24.38,24.38,408506.0,0.0,0.0,False
+2024-10-07 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.400000000000002,24.400000000000002,934866.0,0.0,0.0,False
+2024-10-08 00:00:00+01:00,24.38,24.400000000000002,24.36,24.38,24.38,351909.0,0.0,0.0,False
+2024-10-09 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.36,24.36,373356.0,0.0,0.0,False
+2024-10-10 00:00:00+01:00,24.36,24.400000000000002,24.36,24.38,24.38,566301.0,0.0,0.0,False
+2024-10-11 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.38,24.38,88197.0,0.0,0.0,False
+2024-10-14 00:00:00+01:00,24.42,24.42,24.36,24.36,24.36,2859472.0,0.0,0.0,False
+2024-10-15 00:00:00+01:00,24.38,24.42,24.38,24.400000000000002,24.400000000000002,1387949.0,0.0,0.0,False
+2024-10-16 00:00:00+01:00,24.42,24.42,24.38,24.38,24.38,518018.0,0.0,0.0,False
+2024-10-17 00:00:00+01:00,24.42,24.42,24.378291015625,24.38,24.38,1199504.0,0.0,0.0,False
+2024-10-18 00:00:00+01:00,24.400000000000002,24.52,24.38,24.400000000000002,24.400000000000002,612904.0,0.0,0.0,False
+2024-10-21 00:00:00+01:00,24.42,24.46,24.42,24.44,24.44,937999.0,0.0,0.0,False
+2024-10-22 00:00:00+01:00,24.46,24.48,24.44,24.46,24.46,9890907.0,0.0,0.0,False
+2024-10-23 00:00:00+01:00,24.46,24.46,24.46,24.46,24.46,0.0,0.0,0.0,False
+2024-10-24 00:00:00+01:00,,,,,,,0.0,0.0,False
+2024-10-25 00:00:00+01:00,,,,,,,0.0,0.0,False
+2024-10-28 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-10-29 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-10-30 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-10-31 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-01 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-04 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-05 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-06 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-07 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-08 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-11 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-12 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-13 00:00:00+00:00,,,,,,,0.0,0.0,False
+2024-11-14 00:00:00+00:00,,,,,,,0.0,0.0,False
diff --git a/tests/data/KWS-L-1d-bad-div.csv b/tests/data/KWS-L-1d-bad-div.csv
index 85d22c39..c0f1bb3e 100644
--- a/tests/data/KWS-L-1d-bad-div.csv
+++ b/tests/data/KWS-L-1d-bad-div.csv
@@ -1,666 +1,725 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
-2022-01-04 00:00:00+00:00,29.46,29.98,28.52,28.66,28.567705078125,169521,0.0,0.0
-2022-01-05 00:00:00+00:00,30.0,30.0,28.46,28.900000000000002,28.80693115234375,128698,0.0,0.0
-2022-01-06 00:00:00+00:00,28.2,28.560000000000002,27.5,27.82,27.730410156250002,374659,0.0,0.0
-2022-01-07 00:00:00+00:00,28.3,28.3,27.400000000000002,27.46,27.3715673828125,80410,0.0,0.0
-2022-01-10 00:00:00+00:00,28.16,28.240000000000002,26.2,26.580000000000002,26.49440185546875,135881,0.0,0.0
-2022-01-11 00:00:00+00:00,25.92,27.060000000000002,25.92,26.72,26.6339501953125,71414,0.0,0.0
-2022-01-12 00:00:00+00:00,26.72,26.96,26.060000000000002,26.8,26.7136962890625,68611,0.0,0.0
-2022-01-13 00:00:00+00:00,26.72,27.3239990234375,26.6,27.2,27.1124072265625,155917,0.0,0.0
-2022-01-14 00:00:00+00:00,27.52,27.52,26.36,26.560000000000002,26.4744677734375,66402,0.0,0.0
-2022-01-17 00:00:00+00:00,27.02,27.22,26.28,27.22,27.13234130859375,60092,0.0,0.0
-2022-01-18 00:00:00+00:00,27.66,27.66,26.0,26.86,26.773500976562502,128385,0.0,0.0
-2022-01-19 00:00:00+00:00,27.0,27.46,26.7,27.2,27.1124072265625,75141,0.0,0.0
-2022-01-20 00:00:00+00:00,26.900000000000002,27.7,26.81172119140625,27.54,27.45131103515625,99304,0.0,0.0
-2022-01-21 00:00:00+00:00,27.26,27.88,26.214208984375002,26.38,26.295048828125,123570,0.0,0.0
-2022-01-24 00:00:00+00:00,26.14,26.261599121093752,24.72,24.88,24.7998779296875,148794,0.0,0.0
-2022-01-25 00:00:00+00:00,24.92,25.2,24.580000000000002,24.580000000000002,24.50084228515625,94318,0.0,0.0
-2022-01-26 00:00:00+00:00,25.52,25.52,24.400000000000002,24.66,24.58058837890625,265198,0.0,0.0
-2022-01-27 00:00:00+00:00,24.66,25.12669921875,24.400000000000002,24.82,24.74007080078125,248811,0.0,0.0
-2022-01-28 00:00:00+00:00,24.7,24.88,24.1,24.32,24.241682128906252,146209,0.0,0.0
-2022-01-31 00:00:00+00:00,25.3,25.46,24.3,25.2,25.118845214843752,495745,0.0,0.0
-2022-02-01 00:00:00+00:00,25.580000000000002,26.78,25.580000000000002,26.7,26.614016113281252,426366,0.0,0.0
-2022-02-02 00:00:00+00:00,25.5,27.28,25.5,26.38,26.295048828125,134118,0.0,0.0
-2022-02-03 00:00:00+00:00,26.28,26.3639990234375,24.82,24.88,24.7998779296875,168782,0.0,0.0
-2022-02-04 00:00:00+00:00,24.6,25.14,24.400000000000002,24.76,24.680263671875,110543,0.0,0.0
-2022-02-07 00:00:00+00:00,25.04,25.04,24.54,24.54,24.4609716796875,163853,0.0,0.0
-2022-02-08 00:00:00+00:00,24.64,24.64,23.8,24.12,24.04232421875,146007,0.0,0.0
-2022-02-09 00:00:00+00:00,24.5,24.98,24.3,24.7,24.62045654296875,130747,0.0,0.0
-2022-02-10 00:00:00+00:00,24.52,24.7,24.080000000000002,24.46,24.38123046875,113862,0.0,0.0
-2022-02-11 00:00:00+00:00,24.5,24.72,24.1,24.42,24.341357421875,87108,0.0,0.0
-2022-02-14 00:00:00+00:00,24.42,24.42,23.34,23.98,23.9027783203125,79188,0.0,0.0
-2022-02-15 00:00:00+00:00,23.86,24.560000000000002,23.54,24.22,24.142004394531252,175846,0.0,0.0
-2022-02-16 00:00:00+00:00,24.580000000000002,24.580000000000002,23.76,23.98,23.9027783203125,62392,0.0,0.0
-2022-02-17 00:00:00+00:00,24.78,24.78,23.86,23.86,23.78316162109375,111791,0.0,0.0
-2022-02-18 00:00:00+00:00,23.84,23.94760009765625,23.36,23.48,23.4043896484375,61467,0.0,0.0
-2022-02-21 00:00:00+00:00,23.46,23.64919921875,22.82,23.080000000000002,23.005673828125,71820,0.0,0.0
-2022-02-22 00:00:00+00:00,24.18,24.18,22.54,23.38,23.30470703125,75721,0.0,0.0
-2022-02-23 00:00:00+00:00,23.78,24.04,23.02,23.02,22.945869140625,122317,0.0,0.0
-2022-02-24 00:00:00+00:00,23.3,23.3,21.96,22.52,22.44747802734375,241118,0.0,0.0
-2022-02-25 00:00:00+00:00,23.0,23.56,22.66,23.32,23.24490234375,147148,0.0,0.0
-2022-02-28 00:00:00+00:00,22.36,24.14,22.36,24.14,24.0622607421875,226698,0.0,0.0
-2022-03-01 00:00:00+00:00,24.080000000000002,24.22,23.5,23.5,23.4243212890625,218356,0.0,0.0
-2022-03-02 00:00:00+00:00,23.7,23.900000000000002,23.26,23.62,23.543935546875,87219,0.0,0.0
-2022-03-03 00:00:00+00:00,23.26,23.8,22.14,22.14,22.06870361328125,137377,0.0,0.0
-2022-03-04 00:00:00+00:00,22.3,22.92,20.740000000000002,20.740000000000002,20.6732080078125,173972,0.0,0.0
-2022-03-07 00:00:00+00:00,20.740000000000002,21.14,19.5,20.3,20.23462646484375,282380,0.0,0.0
-2022-03-08 00:00:00+00:00,20.3,20.82,19.52,19.52,19.457138671875,268763,0.0,0.0
-2022-03-09 00:00:00+00:00,20.0,21.02,19.73,21.02,20.9523095703125,624876,0.0,0.0
-2022-03-10 00:00:00+00:00,21.22,21.22,20.38,20.44,20.374176025390625,266261,0.0,0.0
-2022-03-11 00:00:00+00:00,20.66,21.52,20.46,20.900000000000002,20.8326953125,139879,0.0,0.0
-2022-03-14 00:00:00+00:00,21.5,21.88,21.1,21.580000000000002,21.51050537109375,87051,0.0,0.0
-2022-03-15 00:00:00+00:00,20.72,21.48,20.72,20.96,20.89250244140625,86783,0.0,0.0
-2022-03-16 00:00:00+00:00,21.580000000000002,22.72,21.36,22.48,22.40760498046875,118783,0.0,0.0
-2022-03-17 00:00:00+00:00,21.68,22.7,21.68,22.46,22.387670898437502,86717,0.0,0.0
-2022-03-18 00:00:00+00:00,21.76,23.32,21.76,23.18,23.10535400390625,147084,0.0,0.0
-2022-03-21 00:00:00+00:00,23.400000000000002,23.400000000000002,22.26,22.62,22.547155761718752,290436,0.0,0.0
-2022-03-22 00:00:00+00:00,23.22,23.22,21.94,22.0,21.92915283203125,89172,0.0,0.0
-2022-03-23 00:00:00+00:00,21.68,22.7,21.68,22.56,22.487348632812502,83842,0.0,0.0
-2022-03-24 00:00:00+00:00,21.42,22.64,21.400000000000002,22.400000000000002,22.327863769531252,121267,0.0,0.0
-2022-03-25 00:00:00+00:00,22.5,23.1,21.92,22.66,22.58702880859375,192618,0.0,0.0
-2022-03-28 00:00:00+01:00,22.14,23.32,22.14,22.86,22.7863818359375,109333,0.0,0.0
-2022-03-29 00:00:00+01:00,23.02,23.511201171875,22.8360009765625,23.38,23.30470703125,85895,0.0,0.0
-2022-03-30 00:00:00+01:00,23.82,25.740000000000002,23.82,25.740000000000002,25.657106933593752,571137,0.0,0.0
-2022-03-31 00:00:00+01:00,25.68,26.2,25.0,26.2,26.115625,458165,0.0,0.0
-2022-04-01 00:00:00+01:00,26.32,26.34,25.580000000000002,25.580000000000002,25.497622070312502,206616,0.0,0.0
-2022-04-04 00:00:00+01:00,26.400000000000002,26.400000000000002,25.2,25.92,25.836530761718752,150039,0.0,0.0
-2022-04-05 00:00:00+01:00,25.94,26.92,25.900000000000002,26.46,26.37478759765625,2241719,0.0,0.0
-2022-04-06 00:00:00+01:00,26.62,26.98,26.32,26.52,26.4345947265625,178598,0.0,0.0
-2022-04-07 00:00:00+01:00,26.86,27.62,26.44,27.18,27.092470703125002,191304,0.0,0.0
-2022-04-08 00:00:00+01:00,27.52,27.72489990234375,26.52,26.62,26.5342724609375,131026,0.0,0.0
-2022-04-11 00:00:00+01:00,26.560000000000002,26.692480468750002,25.88,26.0,25.916269531250002,106445,0.0,0.0
-2022-04-12 00:00:00+01:00,26.0,26.580000000000002,26.0,26.28,26.19536865234375,134222,0.0,0.0
-2022-04-13 00:00:00+01:00,26.62,26.62,25.92,26.3,26.215307617187502,151567,0.0,0.0
-2022-04-14 00:00:00+01:00,26.240000000000002,26.52,25.79534912109375,26.0,25.916269531250002,203268,0.0,0.0
-2022-04-19 00:00:00+01:00,25.8,26.060000000000002,24.96,25.54,25.45775146484375,202763,0.0,0.0
-2022-04-20 00:00:00+01:00,25.740000000000002,25.740000000000002,25.12,25.12,25.03910400390625,133972,0.0,0.0
-2022-04-21 00:00:00+01:00,25.22,25.62,25.1,25.2,25.118845214843752,134423,0.0,0.0
-2022-04-22 00:00:00+01:00,24.62,25.38,24.62,25.02,24.93942626953125,148749,0.0,0.0
-2022-04-25 00:00:00+01:00,24.38,24.86,24.18,24.400000000000002,24.32142333984375,283575,0.0,0.0
-2022-04-26 00:00:00+01:00,24.3,24.82,24.22,24.3,24.221748046875,271554,0.0,0.0
-2022-04-27 00:00:00+01:00,24.0,24.94,23.2,23.46,23.38445068359375,147954,0.0,0.0
-2022-04-28 00:00:00+01:00,23.48,23.90139892578125,23.42,23.76,23.68348388671875,98816,0.0,0.0
-2022-04-29 00:00:00+01:00,23.22,24.16,23.2,24.04,23.9625830078125,139578,0.0,0.0
-2022-05-03 00:00:00+01:00,23.6,24.3,23.18,23.48,23.4043896484375,181511,0.0,0.0
-2022-05-04 00:00:00+01:00,23.16,23.26,22.24698974609375,22.44,22.36773681640625,199215,0.0,0.0
-2022-05-05 00:00:00+01:00,23.52,23.52,22.18,22.26,22.18831298828125,468283,0.0,0.0
-2022-05-06 00:00:00+01:00,21.900000000000002,22.06,21.5,22.0,21.92915283203125,119246,0.0,0.0
-2022-05-09 00:00:00+01:00,21.88,21.89320068359375,20.8,21.14,21.071923828125,216918,0.0,0.0
-2022-05-10 00:00:00+01:00,21.3,22.02,21.14,21.52,21.45069580078125,175912,0.0,0.0
-2022-05-11 00:00:00+01:00,22.080000000000002,22.6,21.48,21.92,21.84941162109375,161619,0.0,0.0
-2022-05-12 00:00:00+01:00,21.54,22.0,21.0,21.96,21.88927978515625,162789,0.0,0.0
-2022-05-13 00:00:00+01:00,22.0,22.580000000000002,21.88,22.400000000000002,22.327863769531252,136027,0.0,0.0
-2022-05-16 00:00:00+01:00,22.28,22.32,21.66,21.88,21.80953857421875,169593,0.0,0.0
-2022-05-17 00:00:00+01:00,21.94,22.1,21.580000000000002,21.8,21.729794921875,230442,0.0,0.0
-2022-05-18 00:00:00+01:00,22.76,22.76,21.34,21.36,21.29121337890625,218130,0.0,0.0
-2022-05-19 00:00:00+01:00,21.56,21.900000000000002,20.82,21.82,21.74972900390625,161985,0.0,0.0
-2022-05-20 00:00:00+01:00,21.88,22.5,21.7,21.76,21.689924316406252,108143,0.0,0.0
-2022-05-23 00:00:00+01:00,21.7,22.26,21.68,21.84,21.76966796875,114671,0.0,0.0
-2022-05-24 00:00:00+01:00,22.0,22.0,21.22,21.34,21.271276855468752,80311,0.0,0.0
-2022-05-25 00:00:00+01:00,21.44,22.240000000000002,21.3510009765625,21.94,21.869345703125,108379,0.0,0.0
-2022-05-26 00:00:00+01:00,22.240000000000002,22.240000000000002,21.66,22.080000000000002,22.02344970703125,54302,1.45,0.0
-2022-05-27 00:00:00+01:00,22.14,22.68,22.04,22.5,22.44237548828125,84161,0.0,0.0
-2022-05-30 00:00:00+01:00,22.8,23.1,22.5,22.68,22.62191162109375,92952,0.0,0.0
-2022-05-31 00:00:00+01:00,22.0,23.56,22.0,23.42,23.36001953125,260541,0.0,0.0
-2022-06-01 00:00:00+01:00,23.52,23.76,22.96,23.48,23.4198681640625,169299,0.0,0.0
-2022-06-06 00:00:00+01:00,23.52,23.76,23.080000000000002,23.56,23.49966064453125,62642,0.0,0.0
-2022-06-07 00:00:00+01:00,22.62,23.92,22.62,23.8,23.73904541015625,131089,0.0,0.0
-2022-06-08 00:00:00+01:00,23.88,24.22,23.88,24.060000000000002,23.99837646484375,144324,0.0,0.0
-2022-06-09 00:00:00+01:00,23.72,24.740000000000002,23.48300048828125,24.32,24.25771484375,197024,0.0,0.0
-2022-06-10 00:00:00+01:00,24.18,24.5,23.68,23.900000000000002,23.838789062500002,391211,0.0,0.0
-2022-06-13 00:00:00+01:00,23.78,24.0,22.88,23.2,23.1405810546875,389306,0.0,0.0
-2022-06-14 00:00:00+01:00,23.18,23.34,22.92,23.04,22.9809912109375,168973,0.0,0.0
-2022-06-15 00:00:00+01:00,22.6,23.18,21.580000000000002,22.26,22.20298828125,159033,0.0,0.0
-2022-06-16 00:00:00+01:00,22.54,22.54,21.82,21.92,21.86385986328125,154582,0.0,0.0
-2022-06-17 00:00:00+01:00,22.02,22.62,22.0,22.56,22.50221923828125,162701,0.0,0.0
-2022-06-20 00:00:00+01:00,22.54,22.7643994140625,22.3,22.46,22.402475585937502,48492,0.0,0.0
-2022-06-21 00:00:00+01:00,22.52,23.1,22.34,22.740000000000002,22.68176025390625,131960,0.0,0.0
-2022-06-22 00:00:00+01:00,22.94,23.12,22.03,22.96,22.90119873046875,67403,0.0,0.0
-2022-06-23 00:00:00+01:00,23.5,23.5,21.88,22.240000000000002,22.18303955078125,191595,0.0,0.0
-2022-06-24 00:00:00+01:00,22.8,23.34,22.580000000000002,23.1,23.04083740234375,186503,0.0,0.0
-2022-06-27 00:00:00+01:00,23.080000000000002,23.34,22.78,22.900000000000002,22.84135009765625,75108,0.0,0.0
-2022-06-28 00:00:00+01:00,22.84,23.14,22.42,22.6,22.542119140625,95713,0.0,0.0
-2022-06-29 00:00:00+01:00,22.44,22.580000000000002,21.76,21.8,21.7441650390625,143179,0.0,0.0
-2022-06-30 00:00:00+01:00,21.38,22.0,21.38,21.94,21.88380859375,143371,0.0,0.0
-2022-07-01 00:00:00+01:00,21.0,22.3,21.0,22.14,22.08329833984375,151912,0.0,0.0
-2022-07-04 00:00:00+01:00,22.96,23.12,21.76,21.86,21.80401123046875,163031,0.0,0.0
-2022-07-05 00:00:00+01:00,21.8,22.26,21.1,21.54,21.484833984375,87873,0.0,0.0
-2022-07-06 00:00:00+01:00,21.8,22.54,21.8,22.5,22.44237548828125,192002,0.0,0.0
-2022-07-07 00:00:00+01:00,22.740000000000002,22.86,22.44739990234375,22.68,22.62191162109375,44045,0.0,0.0
-2022-07-08 00:00:00+01:00,22.7,23.1,22.38,23.0,22.94109375,54169,0.0,0.0
-2022-07-11 00:00:00+01:00,23.0,23.240000000000002,22.68,23.02,22.961042480468752,28404,0.0,0.0
-2022-07-12 00:00:00+01:00,23.48,23.48,22.38,22.400000000000002,22.34262939453125,58069,0.0,0.0
-2022-07-13 00:00:00+01:00,21.98,22.42,21.54,22.2,22.14314208984375,171315,0.0,0.0
-2022-07-14 00:00:00+01:00,21.6,22.28739990234375,21.42,21.8,21.7441650390625,69105,0.0,0.0
-2022-07-15 00:00:00+01:00,22.240000000000002,22.46,21.42,22.38,22.3226806640625,37962,0.0,0.0
-2022-07-18 00:00:00+01:00,22.52,23.26,22.52,23.1,23.04083740234375,57375,0.0,0.0
-2022-07-19 00:00:00+01:00,22.86,23.240000000000002,22.86,23.080000000000002,23.020888671875,111888,0.0,0.0
-2022-07-20 00:00:00+01:00,23.32,23.7,23.27,23.64,23.579453125,101102,0.0,0.0
-2022-07-21 00:00:00+01:00,23.6,24.3,23.52,24.3,24.23776123046875,94675,0.0,0.0
-2022-07-22 00:00:00+01:00,24.22,24.66,24.14,24.28,24.21781494140625,106841,0.0,0.0
-2022-07-25 00:00:00+01:00,24.26,24.42,23.96,24.04,23.978430175781252,156132,0.0,0.0
-2022-07-26 00:00:00+01:00,24.1,24.1,23.56,23.56,23.49966064453125,100895,0.0,0.0
-2022-07-27 00:00:00+01:00,23.48,23.94,23.44,23.580000000000002,23.51960693359375,147619,0.0,0.0
-2022-07-28 00:00:00+01:00,24.32,24.400000000000002,23.84,24.400000000000002,24.337509765625,68667,0.0,0.0
-2022-07-29 00:00:00+01:00,24.28,25.48,24.26,25.14,25.075615234375,215529,0.0,0.0
-2022-08-01 00:00:00+01:00,26.0,26.0,24.6,24.900000000000002,24.83622802734375,67096,0.0,0.0
-2022-08-02 00:00:00+01:00,24.86,24.900000000000002,24.3,24.52,24.45719970703125,44575,0.0,0.0
-2022-08-03 00:00:00+01:00,25.400000000000002,27.664499511718752,24.740000000000002,27.0,26.93084716796875,363560,0.0,0.0
-2022-08-04 00:00:00+01:00,26.96,27.06300048828125,25.98,26.42,26.35233642578125,390933,0.0,0.0
-2022-08-05 00:00:00+01:00,26.28,27.1,26.22,26.54,26.4720263671875,281941,0.0,0.0
-2022-08-08 00:00:00+01:00,26.26,26.84,25.740000000000002,26.02,25.953359375,119579,0.0,0.0
-2022-08-09 00:00:00+01:00,26.0,26.12,25.400000000000002,25.42,25.354895019531252,81157,0.0,0.0
-2022-08-10 00:00:00+01:00,26.0,26.361459960937502,24.84,26.240000000000002,26.17279541015625,236333,0.0,0.0
-2022-08-11 00:00:00+01:00,26.22,26.52,25.94,26.26,26.192744140625,202521,0.0,0.0
-2022-08-12 00:00:00+01:00,26.740000000000002,26.76,26.12,26.68,26.611669921875002,94373,0.0,0.0
-2022-08-15 00:00:00+01:00,26.0,26.92,25.66,26.68,26.611669921875002,130154,0.0,0.0
-2022-08-16 00:00:00+01:00,26.1,26.86,25.34,25.580000000000002,25.51448486328125,220905,0.0,0.0
-2022-08-17 00:00:00+01:00,25.66,26.2,25.32,25.740000000000002,25.6740771484375,194549,0.0,0.0
-2022-08-18 00:00:00+01:00,25.740000000000002,25.8,25.42,25.8,25.733923339843752,73907,0.0,0.0
-2022-08-19 00:00:00+01:00,25.64,25.7,24.38,24.38,24.31755859375,161331,0.0,0.0
-2022-08-22 00:00:00+01:00,24.2,24.42,23.84,24.14,24.078173828125,309805,0.0,0.0
-2022-08-23 00:00:00+01:00,24.2,24.2,23.34,23.42,23.36001953125,169026,0.0,0.0
-2022-08-24 00:00:00+01:00,24.44,24.44,23.240000000000002,24.080000000000002,24.01832763671875,213735,0.0,0.0
-2022-08-25 00:00:00+01:00,24.34,24.76,24.14,24.560000000000002,24.49709716796875,103565,0.0,0.0
-2022-08-26 00:00:00+01:00,24.68,25.84,24.418798828125002,24.48,24.41730224609375,111767,0.0,0.0
-2022-08-30 00:00:00+01:00,25.0,25.32,24.28,24.64,24.57689208984375,114667,0.0,0.0
-2022-08-31 00:00:00+01:00,24.3,25.14,24.26,24.86,24.79633056640625,159278,0.0,0.0
-2022-09-01 00:00:00+01:00,24.84,24.84,23.28,23.5,23.439814453125,75741,0.0,0.0
-2022-09-02 00:00:00+01:00,23.8,23.900000000000002,23.32,23.86,23.7988916015625,161878,0.0,0.0
-2022-09-05 00:00:00+01:00,23.54,24.04,23.19093994140625,23.5,23.439814453125,89772,0.0,0.0
-2022-09-06 00:00:00+01:00,23.54,24.02,23.31,23.580000000000002,23.51960693359375,71477,0.0,0.0
-2022-09-07 00:00:00+01:00,23.0,23.72,23.0,23.48,23.4198681640625,97993,0.0,0.0
-2022-09-08 00:00:00+01:00,23.400000000000002,23.86,23.12,23.86,23.7988916015625,192900,0.0,0.0
-2022-09-09 00:00:00+01:00,23.7,24.240000000000002,23.67845947265625,24.16,24.09812255859375,59221,0.0,0.0
-2022-09-12 00:00:00+01:00,24.400000000000002,24.400000000000002,23.82,24.04,23.978430175781252,76307,0.0,0.0
-2022-09-13 00:00:00+01:00,24.0,24.76,23.66,23.66,23.599404296875,155869,0.0,0.0
-2022-09-14 00:00:00+01:00,23.66,24.34,23.54,23.84,23.77894287109375,120233,0.0,0.0
-2022-09-15 00:00:00+01:00,23.22,23.88,23.18,23.34,23.280222167968752,297665,0.0,0.0
-2022-09-16 00:00:00+01:00,23.26,23.32,22.900000000000002,22.92,22.861298828125,144960,0.0,0.0
-2022-09-20 00:00:00+01:00,22.94,24.04,22.6,23.5,23.439814453125,317042,0.0,0.0
-2022-09-21 00:00:00+01:00,23.84,24.36,21.86,23.12,23.0607861328125,273104,0.0,0.0
-2022-09-22 00:00:00+01:00,23.02,23.46,22.8,23.240000000000002,23.180478515625,330760,0.0,0.0
-2022-09-23 00:00:00+01:00,23.02,23.14,21.900000000000002,22.56,22.50221923828125,152226,0.0,0.0
-2022-09-26 00:00:00+01:00,22.1,22.98,22.1,22.68,22.62191162109375,160292,0.0,0.0
-2022-09-27 00:00:00+01:00,22.92,23.52,22.82,22.82,22.761552734375,170562,0.0,0.0
-2022-09-28 00:00:00+01:00,22.1,23.06,21.98,22.86,22.8014501953125,115333,0.0,0.0
-2022-09-29 00:00:00+01:00,22.84,22.900000000000002,22.04,22.36,22.302734375,131444,0.0,0.0
-2022-09-30 00:00:00+01:00,22.7,23.18,22.0,22.98,22.92114501953125,721076,0.0,0.0
-2022-10-03 00:00:00+01:00,22.0,23.740000000000002,22.0,23.6,23.5395556640625,411048,0.0,0.0
-2022-10-04 00:00:00+01:00,23.14,24.82,23.14,24.48,24.41730224609375,359955,0.0,0.0
-2022-10-05 00:00:00+01:00,24.6,24.6,23.38,23.66,23.599404296875,787207,0.0,0.0
-2022-10-06 00:00:00+01:00,23.3,24.36,23.3,24.16,24.105966796875002,179826,0.77,0.0
-2022-10-07 00:00:00+01:00,24.32,24.32,23.12,23.28,23.2279345703125,182711,0.0,0.0
-2022-10-10 00:00:00+01:00,23.0,23.28,22.240000000000002,22.44,22.389814453125002,138462,0.0,0.0
-2022-10-11 00:00:00+01:00,22.38,22.72,22.1,22.18,22.13039306640625,148515,0.0,0.0
-2022-10-12 00:00:00+01:00,23.12,23.12,21.88,22.16,22.110439453125,162450,0.0,0.0
-2022-10-13 00:00:00+01:00,22.740000000000002,22.740000000000002,21.12,21.900000000000002,21.851022949218752,326778,0.0,0.0
-2022-10-14 00:00:00+01:00,22.0,22.76,21.82,22.5,22.449682617187502,161983,0.0,0.0
-2022-10-17 00:00:00+01:00,22.86,23.01260009765625,22.2,22.94,22.8886962890625,116551,0.0,0.0
-2022-10-18 00:00:00+01:00,22.26,23.38,22.26,23.12,23.06829345703125,141461,0.0,0.0
-2022-10-19 00:00:00+01:00,23.0,23.16,22.240000000000002,22.36,22.30999267578125,104562,0.0,0.0
-2022-10-20 00:00:00+01:00,22.38,22.72,21.82,22.5,22.449682617187502,152158,0.0,0.0
-2022-10-21 00:00:00+01:00,22.5,23.1,22.28,23.0,22.94856201171875,104972,0.0,0.0
-2022-10-24 00:00:00+01:00,23.02,23.900000000000002,23.0,23.38,23.32771240234375,159898,0.0,0.0
-2022-10-25 00:00:00+01:00,23.72,24.46,23.42,24.16,24.105966796875002,85381,0.0,0.0
-2022-10-26 00:00:00+01:00,24.16,24.2,23.66,24.14,24.0860107421875,117490,0.0,0.0
-2022-10-27 00:00:00+01:00,24.080000000000002,24.54,23.88,24.34,24.285566406250002,238792,0.0,0.0
-2022-10-28 00:00:00+01:00,24.1,24.22,23.719599609375,24.080000000000002,24.0261474609375,122712,0.0,0.0
-2022-10-31 00:00:00+00:00,24.26,24.46,23.66,24.1,24.04610107421875,102273,0.0,0.0
-2022-11-01 00:00:00+00:00,24.5,24.94,24.02,24.22,24.16583251953125,72028,0.0,0.0
-2022-11-02 00:00:00+00:00,24.1,25.0,23.92,24.64,24.584892578125,145464,0.0,0.0
-2022-11-03 00:00:00+00:00,24.28,24.72,23.88,24.04,23.98623779296875,73546,0.0,0.0
-2022-11-04 00:00:00+00:00,24.240000000000002,25.080000000000002,23.60639892578125,24.28,24.2256982421875,69077,0.0,0.0
-2022-11-07 00:00:00+00:00,24.22,25.080000000000002,24.02,24.900000000000002,24.8443115234375,124283,0.0,0.0
-2022-11-08 00:00:00+00:00,24.580000000000002,25.22,24.580000000000002,25.22,25.1635986328125,153287,0.0,0.0
-2022-11-09 00:00:00+00:00,24.98,25.22,24.88,24.98,24.92413330078125,100019,0.0,0.0
-2022-11-10 00:00:00+00:00,24.82,26.54,24.64,26.2,26.14140625,132777,0.0,0.0
-2022-11-11 00:00:00+00:00,26.36,26.86,26.16,26.580000000000002,26.520556640625,219220,0.0,0.0
-2022-11-14 00:00:00+00:00,26.3,27.1,26.26,26.96,26.89970458984375,128692,0.0,0.0
-2022-11-15 00:00:00+00:00,26.48,27.16,26.14,26.92,26.85979248046875,186824,0.0,0.0
-2022-11-16 00:00:00+00:00,27.02,27.04,26.38,26.52,26.4606884765625,107714,0.0,0.0
-2022-11-17 00:00:00+00:00,26.76,26.76,25.8,26.7,26.64028564453125,111413,0.0,0.0
-2022-11-18 00:00:00+00:00,26.88,27.1,26.32,27.1,27.03939208984375,127583,0.0,0.0
-2022-11-21 00:00:00+00:00,27.96,29.15199951171875,27.43699951171875,27.740000000000002,27.677961425781252,517109,0.0,0.0
-2022-11-22 00:00:00+00:00,28.0,28.0,26.86,27.66,27.5981396484375,209083,0.0,0.0
-2022-11-23 00:00:00+00:00,27.6,28.34,27.5,28.34,28.27661865234375,458322,0.0,0.0
-2022-11-24 00:00:00+00:00,29.0,29.26,27.6,28.8,28.7355908203125,189652,0.0,0.0
-2022-11-25 00:00:00+00:00,28.400000000000002,29.03300048828125,28.400000000000002,28.900000000000002,28.8353662109375,146017,0.0,0.0
-2022-11-28 00:00:00+00:00,28.7,29.1,28.0,29.1,29.03491943359375,255817,0.0,0.0
-2022-11-29 00:00:00+00:00,29.080000000000002,29.14,28.8,28.900000000000002,28.8353662109375,204232,0.0,0.0
-2022-11-30 00:00:00+00:00,28.76,29.62,28.76,29.5,29.434023437500002,538520,0.0,0.0
-2022-12-01 00:00:00+00:00,29.68,29.900000000000002,29.060000000000002,29.76,29.69344482421875,188618,0.0,0.0
-2022-12-02 00:00:00+00:00,29.88,30.560000000000002,29.3,29.48,29.41406982421875,384388,0.0,0.0
-2022-12-05 00:00:00+00:00,29.36,29.92,28.26,28.28,28.2167529296875,225089,0.0,0.0
-2022-12-06 00:00:00+00:00,28.1,28.48,27.78,27.94,27.8775146484375,320011,0.0,0.0
-2022-12-07 00:00:00+00:00,27.92,28.2,27.64,27.94,27.8775146484375,341034,0.0,0.0
-2022-12-08 00:00:00+00:00,27.78,28.080000000000002,27.72,27.92,27.85755615234375,219670,0.0,0.0
-2022-12-09 00:00:00+00:00,27.400000000000002,28.0,27.400000000000002,28.0,27.937380371093752,138547,0.0,0.0
-2022-12-12 00:00:00+00:00,28.400000000000002,28.76300048828125,27.72,28.240000000000002,28.17684326171875,128168,0.0,0.0
-2022-12-13 00:00:00+00:00,28.34,29.1,27.86,28.38,28.316530761718752,263580,0.0,0.0
-2022-12-14 00:00:00+00:00,28.0,28.36,27.86,28.22,28.15688720703125,62627,0.0,0.0
-2022-12-15 00:00:00+00:00,27.900000000000002,28.18,27.54,27.54,27.478408203125,256065,0.0,0.0
-2022-12-16 00:00:00+00:00,27.5,27.96,27.080000000000002,27.400000000000002,27.338720703125002,147966,0.0,0.0
-2022-12-19 00:00:00+00:00,27.52,27.9739990234375,27.38,27.52,27.4584521484375,62241,0.0,0.0
-2022-12-20 00:00:00+00:00,27.5,27.62,26.8,27.38,27.31876708984375,116737,0.0,0.0
-2022-12-21 00:00:00+00:00,27.64,28.1,27.24030029296875,27.86,27.7976953125,47330,0.0,0.0
-2022-12-22 00:00:00+00:00,27.86,28.26,27.3,27.48,27.41854248046875,59975,0.0,0.0
-2022-12-23 00:00:00+00:00,28.26,28.26,27.240000000000002,27.46,27.39858642578125,37424,0.0,0.0
-2022-12-28 00:00:00+00:00,27.44,27.7,27.22,27.42,27.3586767578125,39217,0.0,0.0
-2022-12-29 00:00:00+00:00,27.04,27.66,27.02,27.62,27.5582275390625,96876,0.0,0.0
-2022-12-30 00:00:00+00:00,26.96,27.66,26.96,27.240000000000002,27.179079589843752,23796,0.0,0.0
-2023-01-03 00:00:00+00:00,27.2,28.22,26.64,27.66,27.5981396484375,68033,0.0,0.0
-2023-01-04 00:00:00+00:00,27.54,27.98,27.1572998046875,27.88,27.817646484375,68241,0.0,0.0
-2023-01-05 00:00:00+00:00,27.76,28.3,27.562900390625,28.04,27.9772900390625,99643,0.0,0.0
-2023-01-06 00:00:00+00:00,27.68,28.72,27.68,28.6,28.53603759765625,132308,0.0,0.0
-2023-01-09 00:00:00+00:00,27.0,28.72,26.529279785156252,28.0,27.937380371093752,144894,0.0,0.0
-2023-01-10 00:00:00+00:00,29.0,29.0,27.42,27.560000000000002,27.4983642578125,108914,0.0,0.0
-2023-01-11 00:00:00+00:00,28.8,28.8,27.36,28.32,28.2566650390625,117605,0.0,0.0
-2023-01-12 00:00:00+00:00,28.0,28.16,26.67,26.98,26.919660644531252,394851,0.0,0.0
-2023-01-13 00:00:00+00:00,26.76,27.0839990234375,25.400000000000002,25.6,25.54274658203125,356966,0.0,0.0
-2023-01-16 00:00:00+00:00,25.0,26.080000000000002,24.86,25.18,25.1236865234375,336471,0.0,0.0
-2023-01-17 00:00:00+00:00,25.22,25.400000000000002,24.92,25.3,25.243417968750002,221386,0.0,0.0
-2023-01-18 00:00:00+00:00,25.66,26.78,25.37659912109375,26.240000000000002,26.18131591796875,1025972,0.0,0.0
-2023-01-19 00:00:00+00:00,27.0,27.0,25.98,26.62,26.56046630859375,102617,0.0,0.0
-2023-01-20 00:00:00+00:00,26.72,27.0,26.34,26.44,26.38086669921875,192758,0.0,0.0
-2023-01-23 00:00:00+00:00,26.48,26.650000000000002,25.86,26.12,26.06158447265625,159375,0.0,0.0
-2023-01-24 00:00:00+00:00,26.3,26.44,25.88,26.060000000000002,26.001718750000002,285494,0.0,0.0
-2023-01-25 00:00:00+00:00,26.5,28.04,26.18,27.740000000000002,27.677961425781252,379047,0.0,0.0
-2023-01-26 00:00:00+00:00,27.86,28.26,27.66,27.740000000000002,27.677961425781252,234863,0.0,0.0
-2023-01-27 00:00:00+00:00,27.900000000000002,28.48,27.44,28.44,28.37639404296875,96625,0.0,0.0
-2023-01-30 00:00:00+00:00,28.14,28.68,27.88,28.16,28.09702392578125,169732,0.0,0.0
-2023-01-31 00:00:00+00:00,28.060000000000002,28.400000000000002,27.84,28.400000000000002,28.336484375,250688,0.0,0.0
-2023-02-01 00:00:00+00:00,28.2,28.72,27.400000000000002,28.34,28.27661865234375,97416,0.0,0.0
-2023-02-02 00:00:00+00:00,28.68,29.560000000000002,28.1,29.2,29.13469482421875,245261,0.0,0.0
-2023-02-03 00:00:00+00:00,29.66,29.7,28.8,29.28,29.21451904296875,211695,0.0,0.0
-2023-02-06 00:00:00+00:00,29.02,29.48,28.92597900390625,29.04,28.9750537109375,78978,0.0,0.0
-2023-02-07 00:00:00+00:00,28.2,28.98,27.7,28.26,28.19679931640625,327488,0.0,0.0
-2023-02-08 00:00:00+00:00,28.7,28.7,28.0,28.36,28.296572265625002,88715,0.0,0.0
-2023-02-09 00:00:00+00:00,29.0,29.0,28.44,28.7,28.6358154296875,113023,0.0,0.0
-2023-02-10 00:00:00+00:00,28.8,28.89,28.02,28.02,27.957333984375,169490,0.0,0.0
-2023-02-13 00:00:00+00:00,27.900000000000002,28.38,27.36,28.38,28.316530761718752,140602,0.0,0.0
-2023-02-14 00:00:00+00:00,27.060000000000002,28.560000000000002,27.060000000000002,28.0,27.937380371093752,107333,0.0,0.0
-2023-02-15 00:00:00+00:00,28.18,28.900000000000002,27.724599609375,28.84,28.77550048828125,129853,0.0,0.0
-2023-02-16 00:00:00+00:00,27.3,29.240000000000002,27.3,29.12,29.05487548828125,63977,0.0,0.0
-2023-02-17 00:00:00+00:00,29.96,29.96,28.5,28.5,28.436259765625,75842,0.0,0.0
-2023-02-20 00:00:00+00:00,28.400000000000002,28.92,28.3,28.900000000000002,28.8353662109375,44533,0.0,0.0
-2023-02-21 00:00:00+00:00,28.580000000000002,29.14,28.580000000000002,28.8,28.7355908203125,176561,0.0,0.0
-2023-02-22 00:00:00+00:00,28.900000000000002,28.900000000000002,28.48,28.76,28.695681152343752,146264,0.0,0.0
-2023-02-23 00:00:00+00:00,28.82,29.34,28.66,28.88,28.81541015625,86655,0.0,0.0
-2023-02-24 00:00:00+00:00,28.98,28.98,28.240000000000002,28.42,28.3564404296875,69783,0.0,0.0
-2023-02-27 00:00:00+00:00,28.68,29.060000000000002,28.1,28.84,28.77550048828125,78772,0.0,0.0
-2023-02-28 00:00:00+00:00,28.62,29.1,28.580000000000002,28.92,28.855322265625002,386853,0.0,0.0
-2023-03-01 00:00:00+00:00,28.92,29.72,28.86,29.36,29.29433837890625,106416,0.0,0.0
-2023-03-02 00:00:00+00:00,29.8,29.82,28.92,29.62,29.55375732421875,60874,0.0,0.0
-2023-03-03 00:00:00+00:00,29.8,29.92,29.22,29.44,29.37416015625,59389,0.0,0.0
-2023-03-06 00:00:00+00:00,29.46,29.54,29.02,29.240000000000002,29.17460693359375,68220,0.0,0.0
-2023-03-07 00:00:00+00:00,28.5,29.6,28.5,29.400000000000002,29.334248046875,69588,0.0,0.0
-2023-03-08 00:00:00+00:00,28.92,29.900000000000002,28.68280029296875,29.64,29.5737109375,57394,0.0,0.0
-2023-03-09 00:00:00+00:00,29.400000000000002,30.0,29.283999023437502,29.92,29.8530859375,85081,0.0,0.0
-2023-03-10 00:00:00+00:00,30.0,30.0,29.0,29.560000000000002,29.4938916015625,121079,0.0,0.0
-2023-03-13 00:00:00+00:00,29.26,29.48,28.48,28.48,28.41630615234375,451156,0.0,0.0
-2023-03-14 00:00:00+00:00,28.5,29.02,28.28,29.02,28.95509765625,173562,0.0,0.0
-2023-03-15 00:00:00+00:00,28.900000000000002,28.9418505859375,25.46,26.46,26.40082275390625,646146,0.0,0.0
-2023-03-16 00:00:00+00:00,26.14,26.88,26.14,26.48,26.4207763671875,240692,0.0,0.0
-2023-03-17 00:00:00+00:00,26.72,27.580000000000002,26.42,26.42,26.36091552734375,145813,0.0,0.0
-2023-03-20 00:00:00+00:00,26.02,27.28,25.82,26.88,26.81988525390625,156224,0.0,0.0
-2023-03-21 00:00:00+00:00,27.12,27.26,26.6,27.2,27.139169921875002,101085,0.0,0.0
-2023-03-22 00:00:00+00:00,27.04,27.28,26.68,27.060000000000002,26.999482421875,61646,0.0,0.0
-2023-03-23 00:00:00+00:00,27.46,27.84,27.0,27.76,27.69791748046875,238904,0.0,0.0
-2023-03-24 00:00:00+00:00,27.66,27.8639990234375,27.18,27.7,27.6380517578125,151064,0.0,0.0
-2023-03-27 00:00:00+01:00,27.98,28.14,27.0,27.060000000000002,26.999482421875,242115,0.0,0.0
-2023-03-28 00:00:00+01:00,27.12,27.12,26.34,26.6,26.540510253906252,162045,0.0,0.0
-2023-03-29 00:00:00+01:00,26.64,27.46,26.38,27.240000000000002,27.179079589843752,219929,0.0,0.0
-2023-03-30 00:00:00+01:00,27.76,29.080000000000002,27.650000000000002,28.080000000000002,28.0172021484375,285091,0.0,0.0
-2023-03-31 00:00:00+01:00,28.1,28.14,27.400000000000002,27.580000000000002,27.51831787109375,143041,0.0,0.0
-2023-04-03 00:00:00+01:00,27.580000000000002,27.580000000000002,27.14,27.26,27.19903564453125,100038,0.0,0.0
-2023-04-04 00:00:00+01:00,27.14,27.5535400390625,27.04,27.14,27.0793017578125,89315,0.0,0.0
-2023-04-05 00:00:00+01:00,27.6,27.8,25.48,25.5,25.442968750000002,174325,0.0,0.0
-2023-04-06 00:00:00+01:00,25.6,26.03199951171875,25.46,26.0,25.9418505859375,163437,0.0,0.0
-2023-04-11 00:00:00+01:00,26.0,26.580000000000002,25.86,26.22,26.161359863281252,148621,0.0,0.0
-2023-04-12 00:00:00+01:00,26.68,27.0,26.02,26.64,26.580419921875002,118071,0.0,0.0
-2023-04-13 00:00:00+01:00,26.96,27.400000000000002,26.68,27.18,27.1192138671875,338659,0.0,0.0
-2023-04-14 00:00:00+01:00,27.5,27.86,26.72,26.72,26.660244140625,188709,0.0,0.0
-2023-04-17 00:00:00+01:00,26.78,27.060000000000002,26.0356005859375,26.98,26.919660644531252,260010,0.0,0.0
-2023-04-18 00:00:00+01:00,28.0,28.0,26.86,27.2,27.139169921875002,110566,0.0,0.0
-2023-04-19 00:00:00+01:00,26.8,27.38,26.72,27.240000000000002,27.179079589843752,238055,0.0,0.0
-2023-04-20 00:00:00+01:00,27.78,27.78,26.66,26.66,26.6003759765625,136925,0.0,0.0
-2023-04-21 00:00:00+01:00,26.5,27.400000000000002,26.48,27.02,26.95957275390625,102818,0.0,0.0
-2023-04-24 00:00:00+01:00,26.400000000000002,27.36,26.400000000000002,27.0,26.9396142578125,53770,0.0,0.0
-2023-04-25 00:00:00+01:00,26.78,27.34,26.7,26.96,26.89970458984375,584252,0.0,0.0
-2023-04-26 00:00:00+01:00,26.78,26.82,26.32,26.64,26.580419921875002,82215,0.0,0.0
-2023-04-27 00:00:00+01:00,26.14,26.78,26.14,26.76,26.70015380859375,72994,0.0,0.0
-2023-04-28 00:00:00+01:00,27.18,27.18,26.62,27.0,26.9396142578125,63114,0.0,0.0
-2023-05-02 00:00:00+01:00,26.400000000000002,27.095419921875,26.34,26.34,26.28109375,142978,0.0,0.0
-2023-05-03 00:00:00+01:00,26.42,26.5,24.96,25.1,25.04386474609375,350646,0.0,0.0
-2023-05-04 00:00:00+01:00,25.0,25.080000000000002,22.68,22.68,22.62927734375,1493890,0.0,0.0
-2023-05-05 00:00:00+01:00,22.6,22.7,21.92,22.0,21.95079833984375,582476,0.0,0.0
-2023-05-09 00:00:00+01:00,22.5,22.84,21.75010009765625,22.5,22.449682617187502,529565,0.0,0.0
-2023-05-10 00:00:00+01:00,22.5,22.8,21.78,21.8,21.7512451171875,315844,0.0,0.0
-2023-05-11 00:00:00+01:00,21.7,23.38,21.7,23.06,23.008427734375,489035,0.0,0.0
-2023-05-12 00:00:00+01:00,23.34,23.38,22.72,23.38,23.32771240234375,283610,0.0,0.0
-2023-05-15 00:00:00+01:00,23.04,23.62,23.04,23.5,23.44744384765625,388932,0.0,0.0
-2023-05-16 00:00:00+01:00,23.36,23.54,23.02,23.3,23.247890625,395998,0.0,0.0
-2023-05-17 00:00:00+01:00,23.56,23.580000000000002,22.68,22.84,22.78891845703125,423318,0.0,0.0
-2023-05-18 00:00:00+01:00,22.96,23.240000000000002,22.42,22.72,22.66918701171875,319457,0.0,0.0
-2023-05-19 00:00:00+01:00,22.5,22.9019091796875,22.04,22.46,22.4097705078125,421569,0.0,0.0
-2023-05-22 00:00:00+01:00,22.78,22.84,22.38,22.8,22.74901123046875,166747,0.0,0.0
-2023-05-23 00:00:00+01:00,23.2,23.22,22.38,22.38,22.32994873046875,309329,0.0,0.0
-2023-05-24 00:00:00+01:00,22.02,22.33969970703125,20.56,20.94,20.8931689453125,512827,0.0,0.0
-2023-05-25 00:00:00+01:00,20.52,21.0,20.32,20.32,20.2745556640625,729567,0.0,0.0
-2023-05-26 00:00:00+01:00,20.88,20.88,19.72,19.78,19.735762939453124,492367,0.0,0.0
-2023-05-30 00:00:00+01:00,19.92,20.0152001953125,19.35,19.41,19.366590576171877,690501,0.0,0.0
-2023-05-31 00:00:00+01:00,20.2,20.2,19.19,19.45,19.406500244140627,317942,0.0,0.0
-2023-06-01 00:00:00+01:00,19.66,19.740000000000002,19.150000000000002,19.47,19.442449951171877,304732,1.6,0.0
-2023-06-02 00:00:00+01:00,20.22,20.22,19.37,19.82,19.79195556640625,278304,0.0,0.0
-2023-06-05 00:00:00+01:00,19.62,19.72,17.92,18.17,18.14428955078125,461315,0.0,0.0
-2023-06-06 00:00:00+01:00,18.07,18.18,17.29,17.45,17.425308837890626,828912,0.0,0.0
-2023-06-07 00:00:00+01:00,17.73,18.41,17.73,18.32,18.294077148437502,554274,0.0,0.0
-2023-06-08 00:00:00+01:00,17.61,18.6747998046875,17.61,18.22,18.194217529296875,270247,0.0,0.0
-2023-06-09 00:00:00+01:00,18.330000000000002,18.63,17.93,18.52,18.4937939453125,341997,0.0,0.0
-2023-06-12 00:00:00+01:00,18.19,19.12,18.143199462890625,19.12,19.092945556640625,357760,0.0,0.0
-2023-06-13 00:00:00+01:00,19.2,19.77,18.94,19.400000000000002,19.372550048828124,648503,0.0,0.0
-2023-06-14 00:00:00+01:00,19.740000000000002,19.92,19.27,19.6,19.572266845703126,362355,0.0,0.0
-2023-06-15 00:00:00+01:00,19.6,19.775000000000002,18.96,19.18,19.152860107421876,437837,0.0,0.0
-2023-06-16 00:00:00+01:00,19.87,19.87,19.065,19.41,19.3825341796875,635867,0.0,0.0
-2023-06-19 00:00:00+01:00,19.37,19.37,18.93,18.95,18.923184814453126,343892,0.0,0.0
-2023-06-20 00:00:00+01:00,19.39,19.39,18.61,18.67,18.643582763671876,240994,0.0,0.0
-2023-06-21 00:00:00+01:00,19.45,19.469520263671875,18.36,18.91,18.883243408203125,276880,0.0,0.0
-2023-06-22 00:00:00+01:00,18.95,19.162230224609374,18.37,18.8,18.7733984375,186330,0.0,0.0
-2023-06-23 00:00:00+01:00,18.6,19.04,18.6,18.87,18.843299560546875,189003,0.0,0.0
-2023-06-26 00:00:00+01:00,19.0,19.04719970703125,18.32,18.57,18.54372314453125,411820,0.0,0.0
-2023-06-27 00:00:00+01:00,18.650000000000002,18.77,17.669100341796874,18.03,18.0044873046875,538190,0.0,0.0
-2023-06-28 00:00:00+01:00,18.0,18.2,17.92,18.2,18.174248046875,210732,0.0,0.0
-2023-06-29 00:00:00+01:00,18.7,18.7,17.54,17.59,17.56510986328125,253575,0.0,0.0
-2023-06-30 00:00:00+01:00,17.67,18.11,17.43,18.1,18.074388427734377,150826,0.0,0.0
-2023-07-03 00:00:00+01:00,17.900000000000002,18.36,17.88,18.330000000000002,18.3040625,791780,0.0,0.0
-2023-07-04 00:00:00+01:00,18.400000000000002,18.522430419921875,18.12,18.42,18.393935546875,287173,0.0,0.0
-2023-07-05 00:00:00+01:00,18.56,18.580000000000002,18.255999755859374,18.36,18.334020996093752,160679,0.0,0.0
-2023-07-06 00:00:00+01:00,18.5,18.54,17.240000000000002,17.51,17.485223388671876,281127,0.0,0.0
-2023-07-07 00:00:00+01:00,17.51,17.51,16.69,17.1,17.07580322265625,290241,0.0,0.0
-2023-07-10 00:00:00+01:00,17.240000000000002,17.77,16.87,16.95,16.926015625,339775,0.0,0.0
-2023-07-11 00:00:00+01:00,17.5,17.5,16.12,16.14,16.117161865234376,371758,0.0,0.0
-2023-07-12 00:00:00+01:00,16.15,17.14,16.12,16.88,16.856114501953126,494734,0.0,0.0
-2023-07-13 00:00:00+01:00,17.0,17.330000000000002,16.85,16.89,16.86610107421875,155535,0.0,0.0
-2023-07-14 00:00:00+01:00,16.8,17.55,16.62,17.12,17.095775146484375,208870,0.0,0.0
-2023-07-17 00:00:00+01:00,17.0,17.17,16.740000000000002,16.9,16.87608642578125,155692,0.0,0.0
-2023-07-18 00:00:00+01:00,17.72,17.72,16.64,16.68,16.656397705078124,132785,0.0,0.0
-2023-07-19 00:00:00+01:00,17.1,17.62,16.87530029296875,17.62,17.595067138671876,396633,0.0,0.0
-2023-07-20 00:00:00+01:00,17.82,17.97,17.59,17.63,17.6050537109375,372626,0.0,0.0
-2023-07-21 00:00:00+01:00,17.86,18.063800048828124,17.6,17.88,17.85469970703125,257740,0.0,0.0
-2023-07-24 00:00:00+01:00,17.6,18.041500244140625,17.48,17.71,17.68494140625,360104,0.0,0.0
-2023-07-25 00:00:00+01:00,17.740000000000002,18.22,17.57154052734375,17.86,17.834727783203125,209875,0.0,0.0
-2023-07-26 00:00:00+01:00,17.77,18.13,17.71,17.78,17.75484130859375,282136,0.0,0.0
-2023-07-27 00:00:00+01:00,17.78,18.19,17.7,18.06,18.034444580078127,198157,0.0,0.0
-2023-07-28 00:00:00+01:00,18.25,18.25,17.900000000000002,18.0,17.974530029296876,134365,0.0,0.0
-2023-07-31 00:00:00+01:00,17.990000000000002,18.0,17.448499755859377,17.62,17.595067138671876,266973,0.0,0.0
-2023-08-01 00:00:00+01:00,17.44,17.44,14.77,15.8,15.77764404296875,1707985,0.0,0.0
-2023-08-02 00:00:00+01:00,15.700000000000001,16.15,15.700000000000001,15.860000000000001,15.837557373046875,597276,0.0,0.0
-2023-08-03 00:00:00+01:00,15.700000000000001,15.875,15.56,15.66,15.637840576171875,720097,0.0,0.0
-2023-08-04 00:00:00+01:00,15.89,15.89,15.2875,15.450000000000001,15.428138427734375,130835,0.0,0.0
-2023-08-07 00:00:00+01:00,15.23,15.73,14.88,14.98,14.9588037109375,133228,0.0,0.0
-2023-08-08 00:00:00+01:00,14.8,15.18,14.65,14.93,14.908873291015626,187614,0.0,0.0
-2023-08-09 00:00:00+01:00,15.72,15.9,14.955999755859375,15.06,15.038690185546875,384876,0.0,0.0
-2023-08-10 00:00:00+01:00,15.06,15.11,14.450000000000001,14.5,14.479482421875,509873,0.0,0.0
-2023-08-11 00:00:00+01:00,15.0,15.07,14.6,14.75,14.72912841796875,498841,0.0,0.0
-2023-08-14 00:00:00+01:00,14.75,15.32,14.75,15.11,15.088619384765625,202173,0.0,0.0
-2023-08-15 00:00:00+01:00,15.120000000000001,15.18,14.68,14.84,14.819001464843751,167723,0.0,0.0
-2023-08-16 00:00:00+01:00,14.89,15.08,14.51,14.790000000000001,14.769072265625,172976,0.0,0.0
-2023-08-17 00:00:00+01:00,14.790000000000001,15.32,14.47,14.950000000000001,14.92884521484375,145057,0.0,0.0
-2023-08-18 00:00:00+01:00,14.4,14.96,14.4,14.85,14.828988037109376,246954,0.0,0.0
-2023-08-21 00:00:00+01:00,15.16,15.16,14.73,14.85,14.828988037109376,208997,0.0,0.0
-2023-08-22 00:00:00+01:00,14.82,15.17,14.75,14.85,14.828988037109376,89056,0.0,0.0
-2023-08-23 00:00:00+01:00,14.56,15.05,14.56,14.71,14.6891845703125,494801,0.0,0.0
-2023-08-24 00:00:00+01:00,14.98,14.993909912109375,14.71,14.71,14.6891845703125,102654,0.0,0.0
-2023-08-25 00:00:00+01:00,15.44,15.44,14.700000000000001,14.77,14.749100341796876,136975,0.0,0.0
-2023-08-29 00:00:00+01:00,14.96,15.52,14.85,15.49,15.468082275390625,146752,0.0,0.0
-2023-08-30 00:00:00+01:00,15.49,15.624000244140625,15.18,15.38,15.358237304687501,259486,0.0,0.0
-2023-08-31 00:00:00+01:00,15.35,15.51,15.18,15.25,15.228421630859375,312027,0.0,0.0
-2023-09-01 00:00:00+01:00,15.38,15.41,14.950000000000001,14.99,14.9687890625,122627,0.0,0.0
-2023-09-04 00:00:00+01:00,14.99,15.1,14.83,14.83,14.80901611328125,138450,0.0,0.0
-2023-09-05 00:00:00+01:00,14.8,14.83199951171875,14.42,14.66,14.63925537109375,173206,0.0,0.0
-2023-09-06 00:00:00+01:00,15.0,15.040000000000001,14.44,14.81,14.789044189453126,194887,0.0,0.0
-2023-09-07 00:00:00+01:00,14.83,15.6,14.46,15.530000000000001,15.50802490234375,243553,0.0,0.0
-2023-09-08 00:00:00+01:00,15.0,15.89,15.0,15.89,15.867515869140625,339473,0.0,0.0
-2023-09-11 00:00:00+01:00,16.22,16.32,14.68,14.73,14.709156494140625,274162,0.0,0.0
-2023-09-12 00:00:00+01:00,14.4,14.55,12.620000000000001,14.05,14.03011962890625,695308,0.0,0.0
-2023-09-13 00:00:00+01:00,14.09,15.47,13.790000000000001,15.44,15.41815185546875,359608,0.0,0.0
-2023-09-14 00:00:00+01:00,15.5,16.126199951171877,15.5,16.07,16.047261962890627,818615,0.0,0.0
-2023-09-15 00:00:00+01:00,16.31,16.32,15.57,15.63,15.60788330078125,470826,0.0,0.0
-2023-09-18 00:00:00+01:00,15.44,15.85,15.169410400390625,15.22,15.198463134765625,388020,0.0,0.0
-2023-09-19 00:00:00+01:00,15.11,15.58,14.9039599609375,15.32,15.29832275390625,244500,0.0,0.0
-2023-09-20 00:00:00+01:00,15.44,16.02,15.44,15.88,15.857529296875,260949,0.0,0.0
-2023-09-21 00:00:00+01:00,15.610000000000001,15.83,15.0,15.19,15.168505859375001,380456,0.0,0.0
-2023-09-22 00:00:00+01:00,15.1,15.48,15.1,15.35,15.328280029296875,144967,0.0,0.0
-2023-09-25 00:00:00+01:00,15.35,15.6,14.960999755859376,15.19,15.168505859375001,326513,0.0,0.0
-2023-09-26 00:00:00+01:00,15.58,15.58,14.58,14.63,14.60929931640625,139051,0.0,0.0
-2023-09-27 00:00:00+01:00,14.58,15.34,14.48,15.13,15.108590087890626,140879,0.0,0.0
-2023-09-28 00:00:00+01:00,15.120000000000001,15.19,14.83,15.0,14.9787744140625,345116,0.0,0.0
-2023-09-29 00:00:00+01:00,15.0,15.610000000000001,15.0,15.47,15.4481103515625,256397,0.0,0.0
-2023-10-02 00:00:00+01:00,15.46,15.67,14.870000000000001,15.040000000000001,15.01871826171875,291241,0.0,0.0
-2023-10-03 00:00:00+01:00,14.71,14.89,14.0,14.05,14.03011962890625,179006,0.0,0.0
-2023-10-04 00:00:00+01:00,13.83,14.290000000000001,13.77,13.81,13.790458984375,237634,0.0,0.0
-2023-10-05 00:00:00+01:00,13.92,14.17,13.85,13.85,13.838919677734376,180284,0.85,0.0
-2023-10-06 00:00:00+01:00,14.450000000000001,14.450000000000001,13.55,13.99,13.978807373046875,116485,0.0,0.0
-2023-10-09 00:00:00+01:00,13.52,14.030000000000001,13.41,13.620000000000001,13.60910400390625,136545,0.0,0.0
-2023-10-10 00:00:00+01:00,13.89,14.55,13.72,14.55,14.538359375,245926,0.0,0.0
-2023-10-11 00:00:00+01:00,14.32,14.52,13.450000000000001,13.52,13.509183349609375,134243,0.0,0.0
-2023-10-12 00:00:00+01:00,14.0,14.0,13.38,13.51,13.49919189453125,112363,0.0,0.0
-2023-10-13 00:00:00+01:00,13.46,13.75,13.1,13.1,13.089520263671876,264982,0.0,0.0
-2023-10-16 00:00:00+01:00,13.1,13.42699951171875,12.69,13.31,13.299351806640626,142869,0.0,0.0
-2023-10-17 00:00:00+01:00,13.21,13.479949951171875,13.09300048828125,13.370000000000001,13.35930419921875,103846,0.0,0.0
-2023-10-18 00:00:00+01:00,13.5,13.5,12.69,12.75,12.7397998046875,586500,0.0,0.0
-2023-10-19 00:00:00+01:00,12.52,13.213499755859376,12.52,13.11,13.09951171875,200672,0.0,0.0
-2023-10-20 00:00:00+01:00,13.07,13.41,12.83,13.18,13.169455566406251,592696,0.0,0.0
-2023-10-23 00:00:00+01:00,13.25,13.4,13.0,13.33,13.3193359375,121413,0.0,0.0
-2023-10-24 00:00:00+01:00,13.42,13.64,13.0,13.1,13.089520263671876,173527,0.0,0.0
-2023-10-25 00:00:00+01:00,13.09,13.34,12.96,13.14,13.129487304687501,113657,0.0,0.0
-2023-10-26 00:00:00+01:00,13.0,13.280000000000001,12.96,13.1,13.089520263671876,162088,0.0,0.0
-2023-10-27 00:00:00+01:00,13.1,13.16,12.85,13.0,12.989599609375,172121,0.0,0.0
-2023-10-30 00:00:00+00:00,13.09,13.200000000000001,12.99,13.06,13.049552001953126,351486,0.0,0.0
-2023-10-31 00:00:00+00:00,13.01,13.3,13.0,13.05,13.039559326171876,380834,0.0,0.0
-2023-11-01 00:00:00+00:00,12.950000000000001,13.120000000000001,12.77843994140625,13.02,13.009583740234376,199402,0.0,0.0
-2023-11-02 00:00:00+00:00,13.1,13.46,13.040000000000001,13.34,13.329327392578126,414055,0.0,0.0
-2023-11-03 00:00:00+00:00,13.6,14.415000000000001,13.52384033203125,14.0,13.988800048828125,348357,0.0,0.0
-2023-11-06 00:00:00+00:00,14.13,14.48,13.530000000000001,13.66,13.649072265625,95127,0.0,0.0
-2023-11-07 00:00:00+00:00,13.5,13.93,13.5,13.84,13.82892822265625,164937,0.0,0.0
-2023-11-08 00:00:00+00:00,13.74,14.0456005859375,13.69,13.8,13.7889599609375,275526,0.0,0.0
-2023-11-09 00:00:00+00:00,13.950000000000001,14.19,13.71550048828125,13.85,13.838919677734376,308199,0.0,0.0
-2023-11-10 00:00:00+00:00,13.73,13.834399414062501,13.22,13.620000000000001,13.60910400390625,211940,0.0,0.0
-2023-11-13 00:00:00+00:00,13.5,13.72,13.4,13.55,13.53916015625,206951,0.0,0.0
-2023-11-14 00:00:00+00:00,13.5,14.41,13.42,14.14,14.128687744140626,714971,0.0,0.0
-2023-11-15 00:00:00+00:00,14.290000000000001,14.99,14.030000000000001,14.52,14.508383789062501,430958,0.0,0.0
-2023-11-16 00:00:00+00:00,14.08,14.505,14.08,14.23,14.218615722656251,193252,0.0,0.0
-2023-11-17 00:00:00+00:00,14.11,14.99,14.11,14.82,14.808143310546875,474070,0.0,0.0
-2023-11-20 00:00:00+00:00,14.77,15.120000000000001,14.77,14.98,14.968016357421876,127160,0.0,0.0
-2023-11-21 00:00:00+00:00,14.98,15.31,14.85,14.88,14.868095703125,312023,0.0,0.0
-2023-11-22 00:00:00+00:00,14.84,15.19,14.8,14.94,14.928048095703126,93813,0.0,0.0
-2023-11-23 00:00:00+00:00,14.96,15.055,14.67,14.88,14.868095703125,89248,0.0,0.0
-2023-11-24 00:00:00+00:00,14.76,14.9,14.67,14.85,14.8381201171875,118893,0.0,0.0
-2023-11-27 00:00:00+00:00,14.530000000000001,14.86,13.98,13.98,13.968815917968751,129900,0.0,0.0
-2023-11-28 00:00:00+00:00,13.84,14.14,13.19,13.34,13.329327392578126,377366,0.0,0.0
-2023-11-29 00:00:00+00:00,13.200000000000001,14.35,13.200000000000001,13.950000000000001,13.93884033203125,471577,0.0,0.0
-2023-11-30 00:00:00+00:00,13.8,14.11800048828125,13.44,13.68,13.669056396484375,348127,0.0,0.0
-2023-12-01 00:00:00+00:00,13.700000000000001,13.84,13.576400146484374,13.73,13.719016113281251,352771,0.0,0.0
-2023-12-04 00:00:00+00:00,14.0,14.0,13.120000000000001,13.16,13.149471435546875,104065,0.0,0.0
-2023-12-05 00:00:00+00:00,13.07,13.200000000000001,12.6,13.0,12.989599609375,303748,0.0,0.0
-2023-12-06 00:00:00+00:00,12.9,13.26,12.9,13.02,13.009583740234376,681974,0.0,0.0
-2023-12-07 00:00:00+00:00,13.4,13.4,12.56,12.82,12.80974365234375,193151,0.0,0.0
-2023-12-08 00:00:00+00:00,12.85,12.98,12.64,12.76,12.749791259765626,169002,0.0,0.0
-2023-12-11 00:00:00+00:00,12.700000000000001,13.530000000000001,12.700000000000001,13.36,13.3493115234375,316496,0.0,0.0
-2023-12-12 00:00:00+00:00,13.33,13.36,12.948399658203126,13.26,13.24939208984375,279752,0.0,0.0
-2023-12-13 00:00:00+00:00,13.4,13.48,13.16,13.41,13.399271240234375,223452,0.0,0.0
-2023-12-14 00:00:00+00:00,13.8,14.59,13.74,14.3,14.2885595703125,258358,0.0,0.0
-2023-12-15 00:00:00+00:00,13.71,14.31,13.71,14.13,14.1186962890625,433550,0.0,0.0
-2023-12-18 00:00:00+00:00,14.38,15.33740966796875,13.89,15.290000000000001,15.277767333984375,256957,0.0,0.0
-2023-12-19 00:00:00+00:00,15.290000000000001,15.700000000000001,15.040000000000001,15.46,15.4476318359375,152997,0.0,0.0
-2023-12-20 00:00:00+00:00,15.75,15.92,15.33,15.83,15.817335205078125,258981,0.0,0.0
-2023-12-21 00:00:00+00:00,15.73,16.03,15.34,16.02,16.007183837890626,160788,0.0,0.0
-2023-12-22 00:00:00+00:00,16.0,16.543089599609374,15.73,16.35,16.336920166015624,183509,0.0,0.0
-2023-12-27 00:00:00+00:00,16.1,16.95,16.0,16.69,16.67664794921875,332319,0.0,0.0
-2023-12-28 00:00:00+00:00,16.29,16.95,16.0,16.6,16.586719970703125,129658,0.0,0.0
-2023-12-29 00:00:00+00:00,16.66,16.77678955078125,16.606290283203126,16.62,16.6067041015625,54474,0.0,0.0
-2024-01-02 00:00:00+00:00,16.9,16.93,15.950000000000001,15.98,15.967215576171876,433331,0.0,0.0
-2024-01-03 00:00:00+00:00,16.45,16.45,15.583499755859375,15.8,15.787359619140625,212305,0.0,0.0
-2024-01-04 00:00:00+00:00,16.18,16.2,15.32,15.5,15.48760009765625,145849,0.0,0.0
-2024-01-05 00:00:00+00:00,15.43,15.63,14.84,15.34,15.327728271484375,178331,0.0,0.0
-2024-01-08 00:00:00+00:00,15.200000000000001,15.88,15.08,15.3,15.287760009765625,93619,0.0,0.0
-2024-01-09 00:00:00+00:00,15.450000000000001,15.32,15.21,15.280000000000001,15.26777587890625,236053,0.0,0.0
-2024-01-10 00:00:00+00:00,15.21,15.51,15.120000000000001,15.16,15.147872314453124,203338,0.0,0.0
-2024-01-11 00:00:00+00:00,15.21,15.44,14.73,14.73,14.71821533203125,128350,0.0,0.0
-2024-01-12 00:00:00+00:00,14.81,15.3,14.81,15.280000000000001,15.26777587890625,126422,0.0,0.0
-2024-01-15 00:00:00+00:00,15.085,15.32,14.86,14.86,14.848111572265625,86831,0.0,0.0
-2024-01-16 00:00:00+00:00,15.08,15.66,14.91,15.39,15.37768798828125,253055,0.0,0.0
-2024-01-17 00:00:00+00:00,15.040000000000001,15.5,14.450000000000001,14.540000000000001,14.528367919921875,114336,0.0,0.0
-2024-01-18 00:00:00+00:00,14.9,15.22,14.59,15.22,15.207823486328126,175262,0.0,0.0
-2024-01-19 00:00:00+00:00,15.450000000000001,15.450000000000001,14.89,14.89,14.87808837890625,93241,0.0,0.0
-2024-01-22 00:00:00+00:00,15.11,15.15,14.835,15.05,15.037960205078125,92117,0.0,0.0
-2024-01-23 00:00:00+00:00,14.51,15.63,14.51,15.3,15.287760009765625,96389,0.0,0.0
-2024-01-24 00:00:00+00:00,15.530000000000001,15.74,15.200000000000001,15.74,15.7274072265625,278489,0.0,0.0
-2024-01-25 00:00:00+00:00,15.32,15.84550048828125,15.030000000000001,15.55,15.537559814453125,476735,0.0,0.0
-2024-01-26 00:00:00+00:00,15.66,16.11,15.26,15.99,15.977208251953126,417225,0.0,0.0
-2024-01-29 00:00:00+00:00,15.91,16.240000000000002,15.69,16.240000000000002,16.227008056640624,112434,0.0,0.0
-2024-01-30 00:00:00+00:00,16.1,16.740000000000002,16.080000000000002,16.65,16.6366796875,156730,0.0,0.0
-2024-01-31 00:00:00+00:00,15.99,16.84,15.99,16.6,16.586719970703125,249055,0.0,0.0
-2024-02-01 00:00:00+00:00,16.55,16.89,16.44,16.78,16.766575927734376,230759,0.0,0.0
-2024-02-02 00:00:00+00:00,16.69,17.0,16.46,16.46,16.446832275390626,170565,0.0,0.0
-2024-02-05 00:00:00+00:00,16.26,16.79,16.175,16.31,16.296951904296876,130266,0.0,0.0
-2024-02-06 00:00:00+00:00,16.4,17.07,16.38,16.78,16.766575927734376,391036,0.0,0.0
-2024-02-07 00:00:00+00:00,16.7,17.16,16.55,17.09,17.076328125,215847,0.0,0.0
-2024-02-08 00:00:00+00:00,17.150000000000002,17.91,17.150000000000002,17.44,17.42604736328125,450151,0.0,0.0
-2024-02-09 00:00:00+00:00,17.46,17.80198974609375,17.07,17.18,17.166256103515625,242803,0.0,0.0
-2024-02-12 00:00:00+00:00,17.25,17.84,16.96,16.990000000000002,16.976407470703126,563881,0.0,0.0
-2024-02-13 00:00:00+00:00,16.85,16.885140380859376,16.330000000000002,16.51,16.4967919921875,68119,0.0,0.0
-2024-02-14 00:00:00+00:00,16.37,17.17,16.18530029296875,17.03,17.016375732421874,98220,0.0,0.0
-2024-02-15 00:00:00+00:00,16.51,17.39,16.51,16.96,16.946431884765627,102797,0.0,0.0
-2024-02-16 00:00:00+00:00,16.990000000000002,17.330000000000002,16.990000000000002,17.07,17.056343994140626,47249,0.0,0.0
-2024-02-19 00:00:00+00:00,17.07,17.271500244140626,16.82,17.14,17.126287841796877,465791,0.0,0.0
-2024-02-20 00:00:00+00:00,17.0,17.0,16.12,16.12,16.107103271484377,117840,0.0,0.0
-2024-02-21 00:00:00+00:00,16.44,16.52,16.09,16.18,16.1670556640625,616655,0.0,0.0
-2024-02-22 00:00:00+00:00,15.99,16.69,15.5,16.59,16.576727294921874,71029,0.0,0.0
-2024-02-23 00:00:00+00:00,16.61,16.66,15.9,16.2,16.187039794921876,616927,0.0,0.0
-2024-02-26 00:00:00+00:00,15.9,16.24449951171875,15.56,15.700000000000001,15.687440185546876,125089,0.0,0.0
-2024-02-27 00:00:00+00:00,15.5,15.88,15.34,15.57,15.557543945312501,506414,0.0,0.0
-2024-02-28 00:00:00+00:00,15.0,15.6,13.540000000000001,14.46,14.448431396484375,1617451,0.0,0.0
-2024-02-29 00:00:00+00:00,14.700000000000001,14.99,14.27,14.34,14.32852783203125,131744,0.0,0.0
-2024-03-01 00:00:00+00:00,14.52,14.83,14.0,14.68,14.668255615234376,710016,0.0,0.0
-2024-03-04 00:00:00+00:00,14.3,14.790000000000001,14.3,14.450000000000001,14.43843994140625,128631,0.0,0.0
-2024-03-05 00:00:00+00:00,14.43,14.5,14.13,14.3,14.2885595703125,226847,0.0,0.0
-2024-03-06 00:00:00+00:00,14.35,14.6,14.13,14.13,14.1186962890625,245345,0.0,0.0
-2024-03-07 00:00:00+00:00,14.36,14.36,13.55,13.55,13.53916015625,169908,0.0,0.0
-2024-03-08 00:00:00+00:00,13.55,13.84,13.26,13.3,13.2893603515625,591778,0.0,0.0
-2024-03-11 00:00:00+00:00,13.450000000000001,13.6,13.15,13.25,13.2393994140625,537344,0.0,0.0
-2024-03-12 00:00:00+00:00,13.0,13.74,13.0,13.700000000000001,13.689039306640625,652597,0.0,0.0
-2024-03-13 00:00:00+00:00,14.5,15.65,13.521639404296875,13.72,13.7090234375,1195682,0.0,0.0
-2024-03-14 00:00:00+00:00,13.82,14.59,13.34,14.32,14.308543701171875,1126694,0.0,0.0
-2024-03-15 00:00:00+00:00,14.3,14.56,14.02,14.26,14.24859130859375,1525658,0.0,0.0
-2024-03-18 00:00:00+00:00,14.34,14.620000000000001,14.02,14.24,14.228608398437501,462513,0.0,0.0
-2024-03-19 00:00:00+00:00,14.24,14.48,13.81,13.81,13.798951416015626,496898,0.0,0.0
-2024-03-20 00:00:00+00:00,13.83,14.02,12.780000000000001,13.33,13.3193359375,340715,0.0,0.0
-2024-03-21 00:00:00+00:00,13.48,13.809000244140625,13.23,13.34,13.329327392578126,276189,0.0,0.0
-2024-03-22 00:00:00+00:00,13.44,13.58,13.120000000000001,13.13,13.119495849609375,477630,0.0,0.0
-2024-03-25 00:00:00+00:00,13.5,13.5,12.64,12.64,12.629887695312501,437124,0.0,0.0
-2024-03-26 00:00:00+00:00,12.64,13.0,12.410699462890625,12.56,12.549952392578126,1102700,0.0,0.0
-2024-03-27 00:00:00+00:00,12.5,12.77,12.38,12.58,12.569935302734375,1158042,0.0,0.0
-2024-03-28 00:00:00+00:00,12.68,13.32,12.455,13.02,13.009583740234376,672275,0.0,0.0
-2024-04-02 00:00:00+01:00,12.9,13.13,12.38,12.46,12.45003173828125,420287,0.0,0.0
-2024-04-03 00:00:00+01:00,12.280000000000001,12.49,11.99,12.22,12.210223388671876,460217,0.0,0.0
-2024-04-04 00:00:00+01:00,12.200000000000001,12.17,12.0,12.0,11.990400390625,293870,0.0,0.0
-2024-04-05 00:00:00+01:00,11.98,12.037879638671875,11.6,11.65,11.640679931640625,395059,0.0,0.0
-2024-04-08 00:00:00+01:00,11.61,12.120000000000001,11.495000000000001,12.06,12.0503515625,810772,0.0,0.0
-2024-04-09 00:00:00+01:00,12.0,12.15,11.790000000000001,11.91,11.900472412109375,413918,0.0,0.0
-2024-04-10 00:00:00+01:00,11.950000000000001,12.33,11.8725,12.01,12.000391845703126,680979,0.0,0.0
-2024-04-11 00:00:00+01:00,12.08,12.31,11.868509521484375,11.94,11.930447998046875,280220,0.0,0.0
-2024-04-12 00:00:00+01:00,12.06,12.290000000000001,11.4,11.450000000000001,11.44083984375,359653,0.0,0.0
-2024-04-15 00:00:00+01:00,11.41,11.57,11.01,11.4,11.390880126953125,489256,0.0,0.0
-2024-04-16 00:00:00+01:00,11.200000000000001,11.78,11.07,11.51,11.500792236328126,294117,0.0,0.0
-2024-04-17 00:00:00+01:00,11.5,11.81050048828125,11.4,11.620000000000001,11.610704345703125,446216,0.0,0.0
-2024-04-18 00:00:00+01:00,11.43,11.83,11.43,11.71,11.70063232421875,280345,0.0,0.0
-2024-04-19 00:00:00+01:00,11.8,11.8,11.56,11.68,11.670655517578124,187448,0.0,0.0
-2024-04-22 00:00:00+01:00,11.5,12.06,11.5,11.72,11.710623779296876,233273,0.0,0.0
-2024-04-23 00:00:00+01:00,11.870000000000001,11.89,11.72,11.72,11.710623779296876,164436,0.0,0.0
-2024-04-24 00:00:00+01:00,12.08,12.08,11.370000000000001,11.51,11.500792236328126,185184,0.0,0.0
-2024-04-25 00:00:00+01:00,11.700000000000001,11.700000000000001,11.1,11.36,11.350911865234375,295818,0.0,0.0
-2024-04-26 00:00:00+01:00,11.31,11.64,11.230880126953124,11.39,11.380887451171875,144819,0.0,0.0
-2024-04-29 00:00:00+01:00,11.15,11.82,11.15,11.82,11.81054443359375,119071,0.0,0.0
-2024-04-30 00:00:00+01:00,11.98,11.99,11.42,11.5,11.490799560546876,199939,0.0,0.0
-2024-05-01 00:00:00+01:00,12.01,12.01,11.32,11.59,11.5807275390625,165171,0.0,0.0
-2024-05-02 00:00:00+01:00,11.57,11.66,11.3,11.66,11.65067138671875,305855,0.0,0.0
-2024-05-03 00:00:00+01:00,11.85,11.96,11.6,11.75,11.740599365234376,158727,0.0,0.0
-2024-05-07 00:00:00+01:00,12.13,12.19,11.57,11.790000000000001,11.780567626953125,116963,0.0,0.0
-2024-05-08 00:00:00+01:00,12.15,12.804000244140624,11.99,12.67,12.65986328125,362985,0.0,0.0
-2024-05-09 00:00:00+01:00,12.65,12.71,12.18,12.66,12.649871826171875,261229,0.0,0.0
-2024-05-10 00:00:00+01:00,12.47,12.97,12.47,12.89,12.879687500000001,187666,0.0,0.0
-2024-05-13 00:00:00+01:00,12.8,13.120000000000001,12.58,12.8,12.789759521484376,164449,0.0,0.0
-2024-05-14 00:00:00+01:00,12.6,13.237950439453126,12.6,13.08,13.0695361328125,166908,0.0,0.0
-2024-05-15 00:00:00+01:00,13.36,13.48,13.030000000000001,13.450000000000001,13.439239501953125,178857,0.0,0.0
-2024-05-16 00:00:00+01:00,13.450000000000001,14.0,13.450000000000001,14.0,13.988800048828125,314200,0.0,0.0
-2024-05-17 00:00:00+01:00,14.13,14.8,13.780000000000001,14.700000000000001,14.68823974609375,558689,0.0,0.0
-2024-05-20 00:00:00+01:00,24.5,24.98,22.82,22.82,22.8017431640625,8292215,0.0,0.0
-2024-05-21 00:00:00+01:00,23.02,23.44,22.400000000000002,22.56,22.54195068359375,1407097,0.0,0.0
-2024-05-22 00:00:00+01:00,22.46,22.64,22.0,22.0,21.98239990234375,723017,0.0,0.0
-2024-05-23 00:00:00+01:00,21.98,22.47597900390625,21.62,22.3,22.3,1522184,1.76,0.0
-2024-05-24 00:00:00+01:00,22.240000000000002,22.3,21.68,22.14,22.14,644971,0.0,0.0
-2024-05-28 00:00:00+01:00,22.2,22.6,22.06,22.5,22.5,311246,0.0,0.0
-2024-05-29 00:00:00+01:00,22.48,22.6010009765625,22.16,22.3,22.3,1482854,0.0,0.0
-2024-05-30 00:00:00+01:00,22.5,22.62,22.3,22.32,22.32,138373,0.0,0.0
-2024-05-31 00:00:00+01:00,22.0,22.48,22.0,22.34,22.34,695505,0.0,0.0
-2024-06-03 00:00:00+01:00,22.2,22.48,22.1,22.36,22.36,148218,0.0,0.0
-2024-06-04 00:00:00+01:00,22.36,22.36,21.75,22.0,22.0,1289764,0.0,0.0
-2024-06-05 00:00:00+01:00,22.36,22.36,21.8,22.02,22.02,295325,0.0,0.0
-2024-06-06 00:00:00+01:00,22.02,22.145700683593752,21.78,22.04,22.04,463598,0.0,0.0
-2024-06-07 00:00:00+01:00,22.1,22.2,21.740000000000002,21.98,21.98,799873,0.0,0.0
-2024-06-10 00:00:00+01:00,21.900000000000002,22.02,21.64,21.64,21.64,588812,0.0,0.0
-2024-06-11 00:00:00+01:00,21.84,22.1,21.400000000000002,21.42,21.42,323278,0.0,0.0
-2024-06-12 00:00:00+01:00,21.72,21.72,21.2,21.5,21.5,961776,0.0,0.0
-2024-06-13 00:00:00+01:00,21.7,21.7,21.0,21.36,21.36,731949,0.0,0.0
-2024-06-14 00:00:00+01:00,21.72,22.62,21.435,22.62,22.62,1564845,0.0,0.0
-2024-06-17 00:00:00+01:00,22.42,22.60555908203125,22.05300048828125,22.3,22.3,543001,0.0,0.0
-2024-06-18 00:00:00+01:00,22.5,22.5,22.011999511718752,22.28,22.28,302283,0.0,0.0
-2024-06-19 00:00:00+01:00,22.0,22.36,21.94,22.0,22.0,261639,0.0,0.0
-2024-06-20 00:00:00+01:00,22.5,22.5,21.900000000000002,22.400000000000002,22.400000000000002,298140,0.0,0.0
-2024-06-21 00:00:00+01:00,22.5,22.900000000000002,22.22,22.38,22.38,374718,0.0,0.0
-2024-06-24 00:00:00+01:00,22.400000000000002,22.62,22.2,22.38,22.38,182607,0.0,0.0
-2024-06-25 00:00:00+01:00,22.3,22.32,21.32049072265625,21.92,21.92,1156786,0.0,0.0
-2024-06-26 00:00:00+01:00,22.0,22.0,21.44,21.740000000000002,21.740000000000002,1321707,0.0,0.0
-2024-06-27 00:00:00+01:00,21.86,21.92,21.6,21.78,21.78,1192605,0.0,0.0
-2024-06-28 00:00:00+01:00,23.1,23.21093994140625,22.88800048828125,23.12,23.12,5166863,0.0,0.0
-2024-07-01 00:00:00+01:00,23.26,23.26,23.06,23.080000000000002,23.080000000000002,904708,0.0,0.0
-2024-07-02 00:00:00+01:00,23.080000000000002,23.240000000000002,23.06,23.18,23.18,800296,0.0,0.0
-2024-07-03 00:00:00+01:00,23.84,23.900000000000002,23.78333984375,23.900000000000002,23.900000000000002,8961383,0.0,0.0
-2024-07-04 00:00:00+01:00,23.92,23.94,23.83340087890625,23.86,23.86,1175939,0.0,0.0
-2024-07-05 00:00:00+01:00,23.900000000000002,23.96,23.86,23.88,23.88,969052,0.0,0.0
-2024-07-08 00:00:00+01:00,23.88,24.060000000000002,23.88,23.88,23.88,420214,0.0,0.0
-2024-07-09 00:00:00+01:00,23.92,23.96,23.86,23.900000000000002,23.900000000000002,1264139,0.0,0.0
-2024-07-10 00:00:00+01:00,23.88,23.94,23.88,23.900000000000002,23.900000000000002,371085,0.0,0.0
-2024-07-11 00:00:00+01:00,23.84,23.92,23.82,23.82,23.82,458586,0.0,0.0
-2024-07-12 00:00:00+01:00,23.82,23.88,23.82,23.88,23.88,681277,0.0,0.0
-2024-07-15 00:00:00+01:00,23.84,23.88,23.84,23.86,23.86,739304,0.0,0.0
-2024-07-16 00:00:00+01:00,23.88,23.883859863281252,23.84,23.86,23.86,1130090,0.0,0.0
-2024-07-17 00:00:00+01:00,23.88,23.88,23.86,23.86,23.86,755831,0.0,0.0
-2024-07-18 00:00:00+01:00,23.88,23.900000000000002,23.86,23.900000000000002,23.900000000000002,960170,0.0,0.0
-2024-07-19 00:00:00+01:00,23.900000000000002,23.94,23.86,23.94,23.94,195271,0.0,0.0
-2024-07-22 00:00:00+01:00,23.88,23.92,23.8,23.84,23.84,3036352,0.0,0.0
-2024-07-23 00:00:00+01:00,23.82,23.86,23.8,23.82,23.82,1083480,0.0,0.0
-2024-07-24 00:00:00+01:00,23.84,23.88,23.8,23.8,23.8,1445489,0.0,0.0
-2024-07-25 00:00:00+01:00,23.84,23.900000000000002,23.8,23.8,23.8,582850,0.0,0.0
-2024-07-26 00:00:00+01:00,23.96,23.96,23.8,23.8,23.8,675264,0.0,0.0
-2024-07-29 00:00:00+01:00,23.84,23.88,23.5783203125,23.84,23.84,1403210,0.0,0.0
-2024-07-30 00:00:00+01:00,23.84,23.88,23.82,23.84,23.84,1286201,0.0,0.0
-2024-07-31 00:00:00+01:00,23.86,23.88,23.82,23.88,23.88,308556,0.0,0.0
-2024-08-01 00:00:00+01:00,23.900000000000002,23.900000000000002,23.84,23.84,23.84,139383,0.0,0.0
-2024-08-02 00:00:00+01:00,24.2,24.2,23.84,23.84,23.84,402227,0.0,0.0
-2024-08-05 00:00:00+01:00,23.84,23.88,23.8,23.88,23.88,2543161,0.0,0.0
-2024-08-06 00:00:00+01:00,23.900000000000002,24.060000000000002,23.82,23.88,23.88,805371,0.0,0.0
-2024-08-07 00:00:00+01:00,23.900000000000002,23.92,23.84,23.86,23.86,1753790,0.0,0.0
-2024-08-08 00:00:00+01:00,23.86,23.92,23.86,23.88,23.88,191998,0.0,0.0
-2024-08-09 00:00:00+01:00,23.900000000000002,23.98,23.86,23.98,23.98,289215,0.0,0.0
-2024-08-12 00:00:00+01:00,23.96,24.0,23.92,24.0,24.0,513766,0.0,0.0
-2024-08-13 00:00:00+01:00,24.0,24.04,23.94,24.04,24.04,185320,0.0,0.0
-2024-08-14 00:00:00+01:00,24.0,24.3,23.96,24.3,24.3,300442,0.0,0.0
-2024-08-15 00:00:00+01:00,24.1,24.12,24.0,24.02,24.02,222740,0.0,0.0
-2024-08-16 00:00:00+01:00,24.1,24.1,23.98,23.98,23.98,255770,0.0,0.0
-2024-08-19 00:00:00+01:00,24.080000000000002,24.080000000000002,23.96,24.0,24.0,229725,0.0,0.0
-2024-08-20 00:00:00+01:00,24.0,24.04,23.98,24.0,24.0,261084,0.0,0.0
-2024-08-21 00:00:00+01:00,24.080000000000002,24.080000000000002,23.98,24.060000000000002,24.060000000000002,1086506,0.0,0.0
-2024-08-22 00:00:00+01:00,24.080000000000002,24.080000000000002,24.02,24.04,24.04,106190,0.0,0.0
+2022-01-04 00:00:00+00:00,29.46,29.98,28.52,28.66,28.56770263671875,169521.0,0.0,0.0
+2022-01-05 00:00:00+00:00,30.0,30.0,28.46,28.900000000000002,28.806928710937502,128698.0,0.0,0.0
+2022-01-06 00:00:00+00:00,28.2,28.560000000000002,27.5,27.82,27.73040771484375,374659.0,0.0,0.0
+2022-01-07 00:00:00+00:00,28.3,28.3,27.400000000000002,27.46,27.37156982421875,80410.0,0.0,0.0
+2022-01-10 00:00:00+00:00,28.16,28.240000000000002,26.2,26.580000000000002,26.494404296875,135881.0,0.0,0.0
+2022-01-11 00:00:00+00:00,25.92,27.060000000000002,25.92,26.72,26.6339501953125,71414.0,0.0,0.0
+2022-01-12 00:00:00+00:00,26.72,26.96,26.060000000000002,26.8,26.713693847656252,68611.0,0.0,0.0
+2022-01-13 00:00:00+00:00,26.72,27.3239990234375,26.6,27.2,27.11240478515625,155917.0,0.0,0.0
+2022-01-14 00:00:00+00:00,27.52,27.52,26.36,26.560000000000002,26.474470214843752,66402.0,0.0,0.0
+2022-01-17 00:00:00+00:00,27.02,27.22,26.28,27.22,27.13234619140625,60092.0,0.0,0.0
+2022-01-18 00:00:00+00:00,27.66,27.66,26.0,26.86,26.773500976562502,128385.0,0.0,0.0
+2022-01-19 00:00:00+00:00,27.0,27.46,26.7,27.2,27.11240478515625,75141.0,0.0,0.0
+2022-01-20 00:00:00+00:00,26.900000000000002,27.7,26.81172119140625,27.54,27.45131103515625,99304.0,0.0,0.0
+2022-01-21 00:00:00+00:00,27.26,27.88,26.214208984375002,26.38,26.295048828125,123570.0,0.0,0.0
+2022-01-24 00:00:00+00:00,26.14,26.261599121093752,24.72,24.88,24.799875488281252,148794.0,0.0,0.0
+2022-01-25 00:00:00+00:00,24.92,25.2,24.580000000000002,24.580000000000002,24.5008447265625,94318.0,0.0,0.0
+2022-01-26 00:00:00+00:00,25.52,25.52,24.400000000000002,24.66,24.58058349609375,265198.0,0.0,0.0
+2022-01-27 00:00:00+00:00,24.66,25.12669921875,24.400000000000002,24.82,24.74007080078125,248811.0,0.0,0.0
+2022-01-28 00:00:00+00:00,24.7,24.88,24.1,24.32,24.2416845703125,146209.0,0.0,0.0
+2022-01-31 00:00:00+00:00,25.3,25.46,24.3,25.2,25.11884765625,495745.0,0.0,0.0
+2022-02-01 00:00:00+00:00,25.580000000000002,26.78,25.580000000000002,26.7,26.614016113281252,426366.0,0.0,0.0
+2022-02-02 00:00:00+00:00,25.5,27.28,25.5,26.38,26.295048828125,134118.0,0.0,0.0
+2022-02-03 00:00:00+00:00,26.28,26.3639990234375,24.82,24.88,24.799875488281252,168782.0,0.0,0.0
+2022-02-04 00:00:00+00:00,24.6,25.14,24.400000000000002,24.76,24.680263671875,110543.0,0.0,0.0
+2022-02-07 00:00:00+00:00,25.04,25.04,24.54,24.54,24.460974121093752,163853.0,0.0,0.0
+2022-02-08 00:00:00+00:00,24.64,24.64,23.8,24.12,24.04232421875,146007.0,0.0,0.0
+2022-02-09 00:00:00+00:00,24.5,24.98,24.3,24.7,24.62045654296875,130747.0,0.0,0.0
+2022-02-10 00:00:00+00:00,24.52,24.7,24.080000000000002,24.46,24.38123046875,113862.0,0.0,0.0
+2022-02-11 00:00:00+00:00,24.5,24.72,24.1,24.42,24.34135986328125,87108.0,0.0,0.0
+2022-02-14 00:00:00+00:00,24.42,24.42,23.34,23.98,23.90277587890625,79188.0,0.0,0.0
+2022-02-15 00:00:00+00:00,23.86,24.560000000000002,23.54,24.22,24.142001953125,175846.0,0.0,0.0
+2022-02-16 00:00:00+00:00,24.580000000000002,24.580000000000002,23.76,23.98,23.90277587890625,62392.0,0.0,0.0
+2022-02-17 00:00:00+00:00,24.78,24.78,23.86,23.86,23.7831640625,111791.0,0.0,0.0
+2022-02-18 00:00:00+00:00,23.84,23.94760009765625,23.36,23.48,23.404384765625,61467.0,0.0,0.0
+2022-02-21 00:00:00+00:00,23.46,23.64919921875,22.82,23.080000000000002,23.00567138671875,71820.0,0.0,0.0
+2022-02-22 00:00:00+00:00,24.18,24.18,22.54,23.38,23.30470703125,75721.0,0.0,0.0
+2022-02-23 00:00:00+00:00,23.78,24.04,23.02,23.02,22.945869140625,122317.0,0.0,0.0
+2022-02-24 00:00:00+00:00,23.3,23.3,21.96,22.52,22.44747802734375,241118.0,0.0,0.0
+2022-02-25 00:00:00+00:00,23.0,23.56,22.66,23.32,23.24490234375,147148.0,0.0,0.0
+2022-02-28 00:00:00+00:00,22.36,24.14,22.36,24.14,24.062258300781252,226698.0,0.0,0.0
+2022-03-01 00:00:00+00:00,24.080000000000002,24.22,23.5,23.5,23.42432373046875,218356.0,0.0,0.0
+2022-03-02 00:00:00+00:00,23.7,23.900000000000002,23.26,23.62,23.54393798828125,87219.0,0.0,0.0
+2022-03-03 00:00:00+00:00,23.26,23.8,22.14,22.14,22.068701171875002,137377.0,0.0,0.0
+2022-03-04 00:00:00+00:00,22.3,22.92,20.740000000000002,20.740000000000002,20.67321044921875,173972.0,0.0,0.0
+2022-03-07 00:00:00+00:00,20.740000000000002,21.14,19.5,20.3,20.234625244140627,282380.0,0.0,0.0
+2022-03-08 00:00:00+00:00,20.3,20.82,19.52,19.52,19.457138671875,268763.0,0.0,0.0
+2022-03-09 00:00:00+00:00,20.0,21.02,19.73,21.02,20.9523095703125,624876.0,0.0,0.0
+2022-03-10 00:00:00+00:00,21.22,21.22,20.38,20.44,20.374176025390625,266261.0,0.0,0.0
+2022-03-11 00:00:00+00:00,20.66,21.52,20.46,20.900000000000002,20.8326953125,139879.0,0.0,0.0
+2022-03-14 00:00:00+00:00,21.5,21.88,21.1,21.580000000000002,21.51050537109375,87051.0,0.0,0.0
+2022-03-15 00:00:00+00:00,20.72,21.48,20.72,20.96,20.89250244140625,86783.0,0.0,0.0
+2022-03-16 00:00:00+00:00,21.580000000000002,22.72,21.36,22.48,22.40760986328125,118783.0,0.0,0.0
+2022-03-17 00:00:00+00:00,21.68,22.7,21.68,22.46,22.387670898437502,86717.0,0.0,0.0
+2022-03-18 00:00:00+00:00,21.76,23.32,21.76,23.18,23.10535400390625,147084.0,0.0,0.0
+2022-03-21 00:00:00+00:00,23.400000000000002,23.400000000000002,22.26,22.62,22.547155761718752,290436.0,0.0,0.0
+2022-03-22 00:00:00+00:00,23.22,23.22,21.94,22.0,21.929150390625,89172.0,0.0,0.0
+2022-03-23 00:00:00+00:00,21.68,22.7,21.68,22.56,22.487348632812502,83842.0,0.0,0.0
+2022-03-24 00:00:00+00:00,21.42,22.64,21.400000000000002,22.400000000000002,22.3278662109375,121267.0,0.0,0.0
+2022-03-25 00:00:00+00:00,22.5,23.1,21.92,22.66,22.5870263671875,192618.0,0.0,0.0
+2022-03-28 00:00:00+01:00,22.14,23.32,22.14,22.86,22.78638427734375,109333.0,0.0,0.0
+2022-03-29 00:00:00+01:00,23.02,23.511201171875,22.8360009765625,23.38,23.30470703125,85895.0,0.0,0.0
+2022-03-30 00:00:00+01:00,23.82,25.740000000000002,23.82,25.740000000000002,25.657109375,571137.0,0.0,0.0
+2022-03-31 00:00:00+01:00,25.68,26.2,25.0,26.2,26.11562255859375,458165.0,0.0,0.0
+2022-04-01 00:00:00+01:00,26.32,26.34,25.580000000000002,25.580000000000002,25.497622070312502,206616.0,0.0,0.0
+2022-04-04 00:00:00+01:00,26.400000000000002,26.400000000000002,25.2,25.92,25.836530761718752,150039.0,0.0,0.0
+2022-04-05 00:00:00+01:00,25.94,26.92,25.900000000000002,26.46,26.3747900390625,2241719.0,0.0,0.0
+2022-04-06 00:00:00+01:00,26.62,26.98,26.32,26.52,26.43459716796875,178598.0,0.0,0.0
+2022-04-07 00:00:00+01:00,26.86,27.62,26.44,27.18,27.092470703125002,191304.0,0.0,0.0
+2022-04-08 00:00:00+01:00,27.52,27.72489990234375,26.52,26.62,26.534277343750002,131026.0,0.0,0.0
+2022-04-11 00:00:00+01:00,26.560000000000002,26.692480468750002,25.88,26.0,25.91627197265625,106445.0,0.0,0.0
+2022-04-12 00:00:00+01:00,26.0,26.580000000000002,26.0,26.28,26.19536865234375,134222.0,0.0,0.0
+2022-04-13 00:00:00+01:00,26.62,26.62,25.92,26.3,26.21530517578125,151567.0,0.0,0.0
+2022-04-14 00:00:00+01:00,26.240000000000002,26.52,25.79534912109375,26.0,25.91627197265625,203268.0,0.0,0.0
+2022-04-19 00:00:00+01:00,25.8,26.060000000000002,24.96,25.54,25.45775146484375,202763.0,0.0,0.0
+2022-04-20 00:00:00+01:00,25.740000000000002,25.740000000000002,25.12,25.12,25.039106445312502,133972.0,0.0,0.0
+2022-04-21 00:00:00+01:00,25.22,25.62,25.1,25.2,25.11884765625,134423.0,0.0,0.0
+2022-04-22 00:00:00+01:00,24.62,25.38,24.62,25.02,24.93942626953125,148749.0,0.0,0.0
+2022-04-25 00:00:00+01:00,24.38,24.86,24.18,24.400000000000002,24.32142333984375,283575.0,0.0,0.0
+2022-04-26 00:00:00+01:00,24.3,24.82,24.22,24.3,24.221743164062502,271554.0,0.0,0.0
+2022-04-27 00:00:00+01:00,24.0,24.94,23.2,23.46,23.38445068359375,147954.0,0.0,0.0
+2022-04-28 00:00:00+01:00,23.48,23.90139892578125,23.42,23.76,23.68348388671875,98816.0,0.0,0.0
+2022-04-29 00:00:00+01:00,23.22,24.16,23.2,24.04,23.9625830078125,139578.0,0.0,0.0
+2022-05-03 00:00:00+01:00,23.6,24.3,23.18,23.48,23.404384765625,181511.0,0.0,0.0
+2022-05-04 00:00:00+01:00,23.16,23.26,22.24698974609375,22.44,22.36773681640625,199215.0,0.0,0.0
+2022-05-05 00:00:00+01:00,23.52,23.52,22.18,22.26,22.1883154296875,468283.0,0.0,0.0
+2022-05-06 00:00:00+01:00,21.900000000000002,22.06,21.5,22.0,21.929150390625,119246.0,0.0,0.0
+2022-05-09 00:00:00+01:00,21.88,21.89320068359375,20.8,21.14,21.07192138671875,216918.0,0.0,0.0
+2022-05-10 00:00:00+01:00,21.3,22.02,21.14,21.52,21.4506982421875,175912.0,0.0,0.0
+2022-05-11 00:00:00+01:00,22.080000000000002,22.6,21.48,21.92,21.849409179687502,161619.0,0.0,0.0
+2022-05-12 00:00:00+01:00,21.54,22.0,21.0,21.96,21.88927978515625,162789.0,0.0,0.0
+2022-05-13 00:00:00+01:00,22.0,22.580000000000002,21.88,22.400000000000002,22.3278662109375,136027.0,0.0,0.0
+2022-05-16 00:00:00+01:00,22.28,22.32,21.66,21.88,21.80953857421875,169593.0,0.0,0.0
+2022-05-17 00:00:00+01:00,21.94,22.1,21.580000000000002,21.8,21.7297998046875,230442.0,0.0,0.0
+2022-05-18 00:00:00+01:00,22.76,22.76,21.34,21.36,21.29121337890625,218130.0,0.0,0.0
+2022-05-19 00:00:00+01:00,21.56,21.900000000000002,20.82,21.82,21.74973388671875,161985.0,0.0,0.0
+2022-05-20 00:00:00+01:00,21.88,22.5,21.7,21.76,21.689924316406252,108143.0,0.0,0.0
+2022-05-23 00:00:00+01:00,21.7,22.26,21.68,21.84,21.76966552734375,114671.0,0.0,0.0
+2022-05-24 00:00:00+01:00,22.0,22.0,21.22,21.34,21.271279296875,80311.0,0.0,0.0
+2022-05-25 00:00:00+01:00,21.44,22.240000000000002,21.3510009765625,21.94,21.869345703125,108379.0,0.0,0.0
+2022-05-26 00:00:00+01:00,22.240000000000002,22.240000000000002,21.66,22.080000000000002,22.023447265625002,54302.0,1.45,0.0
+2022-05-27 00:00:00+01:00,22.14,22.68,22.04,22.5,22.44237548828125,84161.0,0.0,0.0
+2022-05-30 00:00:00+01:00,22.8,23.1,22.5,22.68,22.6219140625,92952.0,0.0,0.0
+2022-05-31 00:00:00+01:00,22.0,23.56,22.0,23.42,23.36001708984375,260541.0,0.0,0.0
+2022-06-01 00:00:00+01:00,23.52,23.76,22.96,23.48,23.41986328125,169299.0,0.0,0.0
+2022-06-06 00:00:00+01:00,23.52,23.76,23.080000000000002,23.56,23.49966064453125,62642.0,0.0,0.0
+2022-06-07 00:00:00+01:00,22.62,23.92,22.62,23.8,23.73904541015625,131089.0,0.0,0.0
+2022-06-08 00:00:00+01:00,23.88,24.22,23.88,24.060000000000002,23.99837646484375,144324.0,0.0,0.0
+2022-06-09 00:00:00+01:00,23.72,24.740000000000002,23.48300048828125,24.32,24.25771240234375,197024.0,0.0,0.0
+2022-06-10 00:00:00+01:00,24.18,24.5,23.68,23.900000000000002,23.838789062500002,391211.0,0.0,0.0
+2022-06-13 00:00:00+01:00,23.78,24.0,22.88,23.2,23.1405810546875,389306.0,0.0,0.0
+2022-06-14 00:00:00+01:00,23.18,23.34,22.92,23.04,22.9809912109375,168973.0,0.0,0.0
+2022-06-15 00:00:00+01:00,22.6,23.18,21.580000000000002,22.26,22.20299072265625,159033.0,0.0,0.0
+2022-06-16 00:00:00+01:00,22.54,22.54,21.82,21.92,21.86385986328125,154582.0,0.0,0.0
+2022-06-17 00:00:00+01:00,22.02,22.62,22.0,22.56,22.5022216796875,162701.0,0.0,0.0
+2022-06-20 00:00:00+01:00,22.54,22.7643994140625,22.3,22.46,22.402475585937502,48492.0,0.0,0.0
+2022-06-21 00:00:00+01:00,22.52,23.1,22.34,22.740000000000002,22.68176025390625,131960.0,0.0,0.0
+2022-06-22 00:00:00+01:00,22.94,23.12,22.03,22.96,22.9011962890625,67403.0,0.0,0.0
+2022-06-23 00:00:00+01:00,23.5,23.5,21.88,22.240000000000002,22.183037109375,191595.0,0.0,0.0
+2022-06-24 00:00:00+01:00,22.8,23.34,22.580000000000002,23.1,23.04083984375,186503.0,0.0,0.0
+2022-06-27 00:00:00+01:00,23.080000000000002,23.34,22.78,22.900000000000002,22.84134765625,75108.0,0.0,0.0
+2022-06-28 00:00:00+01:00,22.84,23.14,22.42,22.6,22.54211669921875,95713.0,0.0,0.0
+2022-06-29 00:00:00+01:00,22.44,22.580000000000002,21.76,21.8,21.74416748046875,143179.0,0.0,0.0
+2022-06-30 00:00:00+01:00,21.38,22.0,21.38,21.94,21.88380859375,143371.0,0.0,0.0
+2022-07-01 00:00:00+01:00,21.0,22.3,21.0,22.14,22.083295898437502,151912.0,0.0,0.0
+2022-07-04 00:00:00+01:00,22.96,23.12,21.76,21.86,21.80401611328125,163031.0,0.0,0.0
+2022-07-05 00:00:00+01:00,21.8,22.26,21.1,21.54,21.4848291015625,87873.0,0.0,0.0
+2022-07-06 00:00:00+01:00,21.8,22.54,21.8,22.5,22.44237548828125,192002.0,0.0,0.0
+2022-07-07 00:00:00+01:00,22.740000000000002,22.86,22.44739990234375,22.68,22.6219140625,44045.0,0.0,0.0
+2022-07-08 00:00:00+01:00,22.7,23.1,22.38,23.0,22.94109130859375,54169.0,0.0,0.0
+2022-07-11 00:00:00+01:00,23.0,23.240000000000002,22.68,23.02,22.961042480468752,28404.0,0.0,0.0
+2022-07-12 00:00:00+01:00,23.48,23.48,22.38,22.400000000000002,22.3426318359375,58069.0,0.0,0.0
+2022-07-13 00:00:00+01:00,21.98,22.42,21.54,22.2,22.14314208984375,171315.0,0.0,0.0
+2022-07-14 00:00:00+01:00,21.6,22.28739990234375,21.42,21.8,21.74416748046875,69105.0,0.0,0.0
+2022-07-15 00:00:00+01:00,22.240000000000002,22.46,21.42,22.38,22.3226806640625,37962.0,0.0,0.0
+2022-07-18 00:00:00+01:00,22.52,23.26,22.52,23.1,23.04083984375,57375.0,0.0,0.0
+2022-07-19 00:00:00+01:00,22.86,23.240000000000002,22.86,23.080000000000002,23.02088623046875,111888.0,0.0,0.0
+2022-07-20 00:00:00+01:00,23.32,23.7,23.27,23.64,23.57945556640625,101102.0,0.0,0.0
+2022-07-21 00:00:00+01:00,23.6,24.3,23.52,24.3,24.237763671875,94675.0,0.0,0.0
+2022-07-22 00:00:00+01:00,24.22,24.66,24.14,24.28,24.21781494140625,106841.0,0.0,0.0
+2022-07-25 00:00:00+01:00,24.26,24.42,23.96,24.04,23.978430175781252,156132.0,0.0,0.0
+2022-07-26 00:00:00+01:00,24.1,24.1,23.56,23.56,23.49966064453125,100895.0,0.0,0.0
+2022-07-27 00:00:00+01:00,23.48,23.94,23.44,23.580000000000002,23.519609375,147619.0,0.0,0.0
+2022-07-28 00:00:00+01:00,24.32,24.400000000000002,23.84,24.400000000000002,24.337509765625,68667.0,0.0,0.0
+2022-07-29 00:00:00+01:00,24.28,25.48,24.26,25.14,25.07561279296875,215529.0,0.0,0.0
+2022-08-01 00:00:00+01:00,26.0,26.0,24.6,24.900000000000002,24.836225585937502,67096.0,0.0,0.0
+2022-08-02 00:00:00+01:00,24.86,24.900000000000002,24.3,24.52,24.4572021484375,44575.0,0.0,0.0
+2022-08-03 00:00:00+01:00,25.400000000000002,27.664499511718752,24.740000000000002,27.0,26.93085205078125,363560.0,0.0,0.0
+2022-08-04 00:00:00+01:00,26.96,27.06300048828125,25.98,26.42,26.352333984375,390933.0,0.0,0.0
+2022-08-05 00:00:00+01:00,26.28,27.1,26.22,26.54,26.4720263671875,281941.0,0.0,0.0
+2022-08-08 00:00:00+01:00,26.26,26.84,25.740000000000002,26.02,25.953359375,119579.0,0.0,0.0
+2022-08-09 00:00:00+01:00,26.0,26.12,25.400000000000002,25.42,25.354895019531252,81157.0,0.0,0.0
+2022-08-10 00:00:00+01:00,26.0,26.361459960937502,24.84,26.240000000000002,26.1727978515625,236333.0,0.0,0.0
+2022-08-11 00:00:00+01:00,26.22,26.52,25.94,26.26,26.192744140625,202521.0,0.0,0.0
+2022-08-12 00:00:00+01:00,26.740000000000002,26.76,26.12,26.68,26.61166748046875,94373.0,0.0,0.0
+2022-08-15 00:00:00+01:00,26.0,26.92,25.66,26.68,26.61166748046875,130154.0,0.0,0.0
+2022-08-16 00:00:00+01:00,26.1,26.86,25.34,25.580000000000002,25.5144873046875,220905.0,0.0,0.0
+2022-08-17 00:00:00+01:00,25.66,26.2,25.32,25.740000000000002,25.674074707031252,194549.0,0.0,0.0
+2022-08-18 00:00:00+01:00,25.740000000000002,25.8,25.42,25.8,25.7339208984375,73907.0,0.0,0.0
+2022-08-19 00:00:00+01:00,25.64,25.7,24.38,24.38,24.31755859375,161331.0,0.0,0.0
+2022-08-22 00:00:00+01:00,24.2,24.42,23.84,24.14,24.07817138671875,309805.0,0.0,0.0
+2022-08-23 00:00:00+01:00,24.2,24.2,23.34,23.42,23.36001708984375,169026.0,0.0,0.0
+2022-08-24 00:00:00+01:00,24.44,24.44,23.240000000000002,24.080000000000002,24.01832763671875,213735.0,0.0,0.0
+2022-08-25 00:00:00+01:00,24.34,24.76,24.14,24.560000000000002,24.49709716796875,103565.0,0.0,0.0
+2022-08-26 00:00:00+01:00,24.68,25.84,24.418798828125002,24.48,24.4173046875,111767.0,0.0,0.0
+2022-08-30 00:00:00+01:00,25.0,25.32,24.28,24.64,24.57689208984375,114667.0,0.0,0.0
+2022-08-31 00:00:00+01:00,24.3,25.14,24.26,24.86,24.79633056640625,159278.0,0.0,0.0
+2022-09-01 00:00:00+01:00,24.84,24.84,23.28,23.5,23.439814453125,75741.0,0.0,0.0
+2022-09-02 00:00:00+01:00,23.8,23.900000000000002,23.32,23.86,23.79889404296875,161878.0,0.0,0.0
+2022-09-05 00:00:00+01:00,23.54,24.04,23.19093994140625,23.5,23.439814453125,89772.0,0.0,0.0
+2022-09-06 00:00:00+01:00,23.54,24.02,23.31,23.580000000000002,23.519609375,71477.0,0.0,0.0
+2022-09-07 00:00:00+01:00,23.0,23.72,23.0,23.48,23.41986328125,97993.0,0.0,0.0
+2022-09-08 00:00:00+01:00,23.400000000000002,23.86,23.12,23.86,23.79889404296875,192900.0,0.0,0.0
+2022-09-09 00:00:00+01:00,23.7,24.240000000000002,23.67845947265625,24.16,24.098125,59221.0,0.0,0.0
+2022-09-12 00:00:00+01:00,24.400000000000002,24.400000000000002,23.82,24.04,23.978430175781252,76307.0,0.0,0.0
+2022-09-13 00:00:00+01:00,24.0,24.76,23.66,23.66,23.599401855468752,155869.0,0.0,0.0
+2022-09-14 00:00:00+01:00,23.66,24.34,23.54,23.84,23.778940429687502,120233.0,0.0,0.0
+2022-09-15 00:00:00+01:00,23.22,23.88,23.18,23.34,23.280222167968752,297665.0,0.0,0.0
+2022-09-16 00:00:00+01:00,23.26,23.32,22.900000000000002,22.92,22.861298828125,144960.0,0.0,0.0
+2022-09-20 00:00:00+01:00,22.94,24.04,22.6,23.5,23.439814453125,317042.0,0.0,0.0
+2022-09-21 00:00:00+01:00,23.84,24.36,21.86,23.12,23.0607861328125,273104.0,0.0,0.0
+2022-09-22 00:00:00+01:00,23.02,23.46,22.8,23.240000000000002,23.18048095703125,330760.0,0.0,0.0
+2022-09-23 00:00:00+01:00,23.02,23.14,21.900000000000002,22.56,22.5022216796875,152226.0,0.0,0.0
+2022-09-26 00:00:00+01:00,22.1,22.98,22.1,22.68,22.6219140625,160292.0,0.0,0.0
+2022-09-27 00:00:00+01:00,22.92,23.52,22.82,22.82,22.761552734375,170562.0,0.0,0.0
+2022-09-28 00:00:00+01:00,22.1,23.06,21.98,22.86,22.80145263671875,115333.0,0.0,0.0
+2022-09-29 00:00:00+01:00,22.84,22.900000000000002,22.04,22.36,22.30273193359375,131444.0,0.0,0.0
+2022-09-30 00:00:00+01:00,22.7,23.18,22.0,22.98,22.92114501953125,721076.0,0.0,0.0
+2022-10-03 00:00:00+01:00,22.0,23.740000000000002,22.0,23.6,23.5395556640625,411048.0,0.0,0.0
+2022-10-04 00:00:00+01:00,23.14,24.82,23.14,24.48,24.4173046875,359955.0,0.0,0.0
+2022-10-05 00:00:00+01:00,24.6,24.6,23.38,23.66,23.599401855468752,787207.0,0.0,0.0
+2022-10-06 00:00:00+01:00,23.3,24.36,23.3,24.16,24.10596923828125,179826.0,0.77,0.0
+2022-10-07 00:00:00+01:00,24.32,24.32,23.12,23.28,23.22793701171875,182711.0,0.0,0.0
+2022-10-10 00:00:00+01:00,23.0,23.28,22.240000000000002,22.44,22.389814453125002,138462.0,0.0,0.0
+2022-10-11 00:00:00+01:00,22.38,22.72,22.1,22.18,22.1303955078125,148515.0,0.0,0.0
+2022-10-12 00:00:00+01:00,23.12,23.12,21.88,22.16,22.110439453125,162450.0,0.0,0.0
+2022-10-13 00:00:00+01:00,22.740000000000002,22.740000000000002,21.12,21.900000000000002,21.851022949218752,326778.0,0.0,0.0
+2022-10-14 00:00:00+01:00,22.0,22.76,21.82,22.5,22.44968017578125,161983.0,0.0,0.0
+2022-10-17 00:00:00+01:00,22.86,23.01260009765625,22.2,22.94,22.8886962890625,116551.0,0.0,0.0
+2022-10-18 00:00:00+01:00,22.26,23.38,22.26,23.12,23.06829345703125,141461.0,0.0,0.0
+2022-10-19 00:00:00+01:00,23.0,23.16,22.240000000000002,22.36,22.30999267578125,104562.0,0.0,0.0
+2022-10-20 00:00:00+01:00,22.38,22.72,21.82,22.5,22.44968017578125,152158.0,0.0,0.0
+2022-10-21 00:00:00+01:00,22.5,23.1,22.28,23.0,22.9485595703125,104972.0,0.0,0.0
+2022-10-24 00:00:00+01:00,23.02,23.900000000000002,23.0,23.38,23.3277099609375,159898.0,0.0,0.0
+2022-10-25 00:00:00+01:00,23.72,24.46,23.42,24.16,24.10596923828125,85381.0,0.0,0.0
+2022-10-26 00:00:00+01:00,24.16,24.2,23.66,24.14,24.0860107421875,117490.0,0.0,0.0
+2022-10-27 00:00:00+01:00,24.080000000000002,24.54,23.88,24.34,24.285566406250002,238792.0,0.0,0.0
+2022-10-28 00:00:00+01:00,24.1,24.22,23.719599609375,24.080000000000002,24.0261474609375,122712.0,0.0,0.0
+2022-10-31 00:00:00+00:00,24.26,24.46,23.66,24.1,24.04610107421875,102273.0,0.0,0.0
+2022-11-01 00:00:00+00:00,24.5,24.94,24.02,24.22,24.16583251953125,72028.0,0.0,0.0
+2022-11-02 00:00:00+00:00,24.1,25.0,23.92,24.64,24.584892578125,145464.0,0.0,0.0
+2022-11-03 00:00:00+00:00,24.28,24.72,23.88,24.04,23.9862353515625,73546.0,0.0,0.0
+2022-11-04 00:00:00+00:00,24.240000000000002,25.080000000000002,23.60639892578125,24.28,24.2256982421875,69077.0,0.0,0.0
+2022-11-07 00:00:00+00:00,24.22,25.080000000000002,24.02,24.900000000000002,24.8443115234375,124283.0,0.0,0.0
+2022-11-08 00:00:00+00:00,24.580000000000002,25.22,24.580000000000002,25.22,25.16359619140625,153287.0,0.0,0.0
+2022-11-09 00:00:00+00:00,24.98,25.22,24.88,24.98,24.92413330078125,100019.0,0.0,0.0
+2022-11-10 00:00:00+00:00,24.82,26.54,24.64,26.2,26.14140625,132777.0,0.0,0.0
+2022-11-11 00:00:00+00:00,26.36,26.86,26.16,26.580000000000002,26.52055419921875,219220.0,0.0,0.0
+2022-11-14 00:00:00+00:00,26.3,27.1,26.26,26.96,26.89970458984375,128692.0,0.0,0.0
+2022-11-15 00:00:00+00:00,26.48,27.16,26.14,26.92,26.859794921875,186824.0,0.0,0.0
+2022-11-16 00:00:00+00:00,27.02,27.04,26.38,26.52,26.4606884765625,107714.0,0.0,0.0
+2022-11-17 00:00:00+00:00,26.76,26.76,25.8,26.7,26.6402880859375,111413.0,0.0,0.0
+2022-11-18 00:00:00+00:00,26.88,27.1,26.32,27.1,27.03939208984375,127583.0,0.0,0.0
+2022-11-21 00:00:00+00:00,27.96,29.15199951171875,27.43699951171875,27.740000000000002,27.677958984375,517109.0,0.0,0.0
+2022-11-22 00:00:00+00:00,28.0,28.0,26.86,27.66,27.5981396484375,209083.0,0.0,0.0
+2022-11-23 00:00:00+00:00,27.6,28.34,27.5,28.34,28.27661865234375,458322.0,0.0,0.0
+2022-11-24 00:00:00+00:00,29.0,29.26,27.6,28.8,28.73558837890625,189652.0,0.0,0.0
+2022-11-25 00:00:00+00:00,28.400000000000002,29.03300048828125,28.400000000000002,28.900000000000002,28.8353662109375,146017.0,0.0,0.0
+2022-11-28 00:00:00+00:00,28.7,29.1,28.0,29.1,29.03491943359375,255817.0,0.0,0.0
+2022-11-29 00:00:00+00:00,29.080000000000002,29.14,28.8,28.900000000000002,28.8353662109375,204232.0,0.0,0.0
+2022-11-30 00:00:00+00:00,28.76,29.62,28.76,29.5,29.434023437500002,538520.0,0.0,0.0
+2022-12-01 00:00:00+00:00,29.68,29.900000000000002,29.060000000000002,29.76,29.69344482421875,188618.0,0.0,0.0
+2022-12-02 00:00:00+00:00,29.88,30.560000000000002,29.3,29.48,29.41406982421875,384388.0,0.0,0.0
+2022-12-05 00:00:00+00:00,29.36,29.92,28.26,28.28,28.2167529296875,225089.0,0.0,0.0
+2022-12-06 00:00:00+00:00,28.1,28.48,27.78,27.94,27.8775146484375,320011.0,0.0,0.0
+2022-12-07 00:00:00+00:00,27.92,28.2,27.64,27.94,27.8775146484375,341034.0,0.0,0.0
+2022-12-08 00:00:00+00:00,27.78,28.080000000000002,27.72,27.92,27.85756103515625,219670.0,0.0,0.0
+2022-12-09 00:00:00+00:00,27.400000000000002,28.0,27.400000000000002,28.0,27.937380371093752,138547.0,0.0,0.0
+2022-12-12 00:00:00+00:00,28.400000000000002,28.76300048828125,27.72,28.240000000000002,28.17684326171875,128168.0,0.0,0.0
+2022-12-13 00:00:00+00:00,28.34,29.1,27.86,28.38,28.316530761718752,263580.0,0.0,0.0
+2022-12-14 00:00:00+00:00,28.0,28.36,27.86,28.22,28.15688720703125,62627.0,0.0,0.0
+2022-12-15 00:00:00+00:00,27.900000000000002,28.18,27.54,27.54,27.478408203125,256065.0,0.0,0.0
+2022-12-16 00:00:00+00:00,27.5,27.96,27.080000000000002,27.400000000000002,27.33872314453125,147966.0,0.0,0.0
+2022-12-19 00:00:00+00:00,27.52,27.9739990234375,27.38,27.52,27.4584521484375,62241.0,0.0,0.0
+2022-12-20 00:00:00+00:00,27.5,27.62,26.8,27.38,27.31876708984375,116737.0,0.0,0.0
+2022-12-21 00:00:00+00:00,27.64,28.1,27.24030029296875,27.86,27.79769287109375,47330.0,0.0,0.0
+2022-12-22 00:00:00+00:00,27.86,28.26,27.3,27.48,27.418544921875,59975.0,0.0,0.0
+2022-12-23 00:00:00+00:00,28.26,28.26,27.240000000000002,27.46,27.3985888671875,37424.0,0.0,0.0
+2022-12-28 00:00:00+00:00,27.44,27.7,27.22,27.42,27.3586767578125,39217.0,0.0,0.0
+2022-12-29 00:00:00+00:00,27.04,27.66,27.02,27.62,27.558229980468752,96876.0,0.0,0.0
+2022-12-30 00:00:00+00:00,26.96,27.66,26.96,27.240000000000002,27.179079589843752,23796.0,0.0,0.0
+2023-01-03 00:00:00+00:00,27.2,28.22,26.64,27.66,27.5981396484375,68033.0,0.0,0.0
+2023-01-04 00:00:00+00:00,27.54,27.98,27.1572998046875,27.88,27.81764892578125,68241.0,0.0,0.0
+2023-01-05 00:00:00+00:00,27.76,28.3,27.562900390625,28.04,27.9772900390625,99643.0,0.0,0.0
+2023-01-06 00:00:00+00:00,27.68,28.72,27.68,28.6,28.5360400390625,132308.0,0.0,0.0
+2023-01-09 00:00:00+00:00,27.0,28.72,26.529279785156252,28.0,27.937380371093752,144894.0,0.0,0.0
+2023-01-10 00:00:00+00:00,29.0,29.0,27.42,27.560000000000002,27.498361816406252,108914.0,0.0,0.0
+2023-01-11 00:00:00+00:00,28.8,28.8,27.36,28.32,28.2566650390625,117605.0,0.0,0.0
+2023-01-12 00:00:00+00:00,28.0,28.16,26.67,26.98,26.919658203125,394851.0,0.0,0.0
+2023-01-13 00:00:00+00:00,26.76,27.0839990234375,25.400000000000002,25.6,25.54274658203125,356966.0,0.0,0.0
+2023-01-16 00:00:00+00:00,25.0,26.080000000000002,24.86,25.18,25.1236865234375,336471.0,0.0,0.0
+2023-01-17 00:00:00+00:00,25.22,25.400000000000002,24.92,25.3,25.24341552734375,221386.0,0.0,0.0
+2023-01-18 00:00:00+00:00,25.66,26.78,25.37659912109375,26.240000000000002,26.181318359375002,1025972.0,0.0,0.0
+2023-01-19 00:00:00+00:00,27.0,27.0,25.98,26.62,26.56046630859375,102617.0,0.0,0.0
+2023-01-20 00:00:00+00:00,26.72,27.0,26.34,26.44,26.38086669921875,192758.0,0.0,0.0
+2023-01-23 00:00:00+00:00,26.48,26.650000000000002,25.86,26.12,26.06158447265625,159375.0,0.0,0.0
+2023-01-24 00:00:00+00:00,26.3,26.44,25.88,26.060000000000002,26.001718750000002,285494.0,0.0,0.0
+2023-01-25 00:00:00+00:00,26.5,28.04,26.18,27.740000000000002,27.677958984375,379047.0,0.0,0.0
+2023-01-26 00:00:00+00:00,27.86,28.26,27.66,27.740000000000002,27.677958984375,234863.0,0.0,0.0
+2023-01-27 00:00:00+00:00,27.900000000000002,28.48,27.44,28.44,28.37639404296875,96625.0,0.0,0.0
+2023-01-30 00:00:00+00:00,28.14,28.68,27.88,28.16,28.097021484375002,169732.0,0.0,0.0
+2023-01-31 00:00:00+00:00,28.060000000000002,28.400000000000002,27.84,28.400000000000002,28.336484375,250688.0,0.0,0.0
+2023-02-01 00:00:00+00:00,28.2,28.72,27.400000000000002,28.34,28.27661865234375,97416.0,0.0,0.0
+2023-02-02 00:00:00+00:00,28.68,29.560000000000002,28.1,29.2,29.13469482421875,245261.0,0.0,0.0
+2023-02-03 00:00:00+00:00,29.66,29.7,28.8,29.28,29.214514160156252,211695.0,0.0,0.0
+2023-02-06 00:00:00+00:00,29.02,29.48,28.92597900390625,29.04,28.9750537109375,78978.0,0.0,0.0
+2023-02-07 00:00:00+00:00,28.2,28.98,27.7,28.26,28.196796875,327488.0,0.0,0.0
+2023-02-08 00:00:00+00:00,28.7,28.7,28.0,28.36,28.296572265625002,88715.0,0.0,0.0
+2023-02-09 00:00:00+00:00,29.0,29.0,28.44,28.7,28.635812988281252,113023.0,0.0,0.0
+2023-02-10 00:00:00+00:00,28.8,28.89,28.02,28.02,27.95733642578125,169490.0,0.0,0.0
+2023-02-13 00:00:00+00:00,27.900000000000002,28.38,27.36,28.38,28.316530761718752,140602.0,0.0,0.0
+2023-02-14 00:00:00+00:00,27.060000000000002,28.560000000000002,27.060000000000002,28.0,27.937380371093752,107333.0,0.0,0.0
+2023-02-15 00:00:00+00:00,28.18,28.900000000000002,27.724599609375,28.84,28.77550048828125,129853.0,0.0,0.0
+2023-02-16 00:00:00+00:00,27.3,29.240000000000002,27.3,29.12,29.05487548828125,63977.0,0.0,0.0
+2023-02-17 00:00:00+00:00,29.96,29.96,28.5,28.5,28.436262207031252,75842.0,0.0,0.0
+2023-02-20 00:00:00+00:00,28.400000000000002,28.92,28.3,28.900000000000002,28.8353662109375,44533.0,0.0,0.0
+2023-02-21 00:00:00+00:00,28.580000000000002,29.14,28.580000000000002,28.8,28.73558837890625,176561.0,0.0,0.0
+2023-02-22 00:00:00+00:00,28.900000000000002,28.900000000000002,28.48,28.76,28.695681152343752,146264.0,0.0,0.0
+2023-02-23 00:00:00+00:00,28.82,29.34,28.66,28.88,28.81541015625,86655.0,0.0,0.0
+2023-02-24 00:00:00+00:00,28.98,28.98,28.240000000000002,28.42,28.3564404296875,69783.0,0.0,0.0
+2023-02-27 00:00:00+00:00,28.68,29.060000000000002,28.1,28.84,28.77550048828125,78772.0,0.0,0.0
+2023-02-28 00:00:00+00:00,28.62,29.1,28.580000000000002,28.92,28.855322265625002,386853.0,0.0,0.0
+2023-03-01 00:00:00+00:00,28.92,29.72,28.86,29.36,29.2943359375,106416.0,0.0,0.0
+2023-03-02 00:00:00+00:00,29.8,29.82,28.92,29.62,29.55375732421875,60874.0,0.0,0.0
+2023-03-03 00:00:00+00:00,29.8,29.92,29.22,29.44,29.37416015625,59389.0,0.0,0.0
+2023-03-06 00:00:00+00:00,29.46,29.54,29.02,29.240000000000002,29.17460693359375,68220.0,0.0,0.0
+2023-03-07 00:00:00+00:00,28.5,29.6,28.5,29.400000000000002,29.334248046875,69588.0,0.0,0.0
+2023-03-08 00:00:00+00:00,28.92,29.900000000000002,28.68280029296875,29.64,29.5737109375,57394.0,0.0,0.0
+2023-03-09 00:00:00+00:00,29.400000000000002,30.0,29.283999023437502,29.92,29.8530859375,85081.0,0.0,0.0
+2023-03-10 00:00:00+00:00,30.0,30.0,29.0,29.560000000000002,29.4938916015625,121079.0,0.0,0.0
+2023-03-13 00:00:00+00:00,29.26,29.48,28.48,28.48,28.41630615234375,451156.0,0.0,0.0
+2023-03-14 00:00:00+00:00,28.5,29.02,28.28,29.02,28.95509765625,173562.0,0.0,0.0
+2023-03-15 00:00:00+00:00,28.900000000000002,28.9418505859375,25.46,26.46,26.4008251953125,646146.0,0.0,0.0
+2023-03-16 00:00:00+00:00,26.14,26.88,26.14,26.48,26.420778808593752,240692.0,0.0,0.0
+2023-03-17 00:00:00+00:00,26.72,27.580000000000002,26.42,26.42,26.3609130859375,145813.0,0.0,0.0
+2023-03-20 00:00:00+00:00,26.02,27.28,25.82,26.88,26.81988525390625,156224.0,0.0,0.0
+2023-03-21 00:00:00+00:00,27.12,27.26,26.6,27.2,27.13916748046875,101085.0,0.0,0.0
+2023-03-22 00:00:00+00:00,27.04,27.28,26.68,27.060000000000002,26.99947998046875,61646.0,0.0,0.0
+2023-03-23 00:00:00+00:00,27.46,27.84,27.0,27.76,27.69791748046875,238904.0,0.0,0.0
+2023-03-24 00:00:00+00:00,27.66,27.8639990234375,27.18,27.7,27.6380517578125,151064.0,0.0,0.0
+2023-03-27 00:00:00+01:00,27.98,28.14,27.0,27.060000000000002,26.99947998046875,242115.0,0.0,0.0
+2023-03-28 00:00:00+01:00,27.12,27.12,26.34,26.6,26.540510253906252,162045.0,0.0,0.0
+2023-03-29 00:00:00+01:00,26.64,27.46,26.38,27.240000000000002,27.179079589843752,219929.0,0.0,0.0
+2023-03-30 00:00:00+01:00,27.76,29.080000000000002,27.650000000000002,28.080000000000002,28.0172021484375,285091.0,0.0,0.0
+2023-03-31 00:00:00+01:00,28.1,28.14,27.400000000000002,27.580000000000002,27.51831787109375,143041.0,0.0,0.0
+2023-04-03 00:00:00+01:00,27.580000000000002,27.580000000000002,27.14,27.26,27.19903564453125,100038.0,0.0,0.0
+2023-04-04 00:00:00+01:00,27.14,27.5535400390625,27.04,27.14,27.0793017578125,89315.0,0.0,0.0
+2023-04-05 00:00:00+01:00,27.6,27.8,25.48,25.5,25.44297119140625,174325.0,0.0,0.0
+2023-04-06 00:00:00+01:00,25.6,26.03199951171875,25.46,26.0,25.94185302734375,163437.0,0.0,0.0
+2023-04-11 00:00:00+01:00,26.0,26.580000000000002,25.86,26.22,26.161359863281252,148621.0,0.0,0.0
+2023-04-12 00:00:00+01:00,26.68,27.0,26.02,26.64,26.58042236328125,118071.0,0.0,0.0
+2023-04-13 00:00:00+01:00,26.96,27.400000000000002,26.68,27.18,27.1192138671875,338659.0,0.0,0.0
+2023-04-14 00:00:00+01:00,27.5,27.86,26.72,26.72,26.66024169921875,188709.0,0.0,0.0
+2023-04-17 00:00:00+01:00,26.78,27.060000000000002,26.0356005859375,26.98,26.919658203125,260010.0,0.0,0.0
+2023-04-18 00:00:00+01:00,28.0,28.0,26.86,27.2,27.13916748046875,110566.0,0.0,0.0
+2023-04-19 00:00:00+01:00,26.8,27.38,26.72,27.240000000000002,27.179079589843752,238055.0,0.0,0.0
+2023-04-20 00:00:00+01:00,27.78,27.78,26.66,26.66,26.6003759765625,136925.0,0.0,0.0
+2023-04-21 00:00:00+01:00,26.5,27.400000000000002,26.48,27.02,26.959570312500002,102818.0,0.0,0.0
+2023-04-24 00:00:00+01:00,26.400000000000002,27.36,26.400000000000002,27.0,26.93961669921875,53770.0,0.0,0.0
+2023-04-25 00:00:00+01:00,26.78,27.34,26.7,26.96,26.89970458984375,584252.0,0.0,0.0
+2023-04-26 00:00:00+01:00,26.78,26.82,26.32,26.64,26.58042236328125,82215.0,0.0,0.0
+2023-04-27 00:00:00+01:00,26.14,26.78,26.14,26.76,26.70015380859375,72994.0,0.0,0.0
+2023-04-28 00:00:00+01:00,27.18,27.18,26.62,27.0,26.93961669921875,63114.0,0.0,0.0
+2023-05-02 00:00:00+01:00,26.400000000000002,27.095419921875,26.34,26.34,26.28109130859375,142978.0,0.0,0.0
+2023-05-03 00:00:00+01:00,26.42,26.5,24.96,25.1,25.043867187500002,350646.0,0.0,0.0
+2023-05-04 00:00:00+01:00,25.0,25.080000000000002,22.68,22.68,22.62927734375,1493890.0,0.0,0.0
+2023-05-05 00:00:00+01:00,22.6,22.7,21.92,22.0,21.95079833984375,582476.0,0.0,0.0
+2023-05-09 00:00:00+01:00,22.5,22.84,21.75010009765625,22.5,22.44968017578125,529565.0,0.0,0.0
+2023-05-10 00:00:00+01:00,22.5,22.8,21.78,21.8,21.7512451171875,315844.0,0.0,0.0
+2023-05-11 00:00:00+01:00,21.7,23.38,21.7,23.06,23.008427734375,489035.0,0.0,0.0
+2023-05-12 00:00:00+01:00,23.34,23.38,22.72,23.38,23.3277099609375,283610.0,0.0,0.0
+2023-05-15 00:00:00+01:00,23.04,23.62,23.04,23.5,23.44744384765625,388932.0,0.0,0.0
+2023-05-16 00:00:00+01:00,23.36,23.54,23.02,23.3,23.247890625,395998.0,0.0,0.0
+2023-05-17 00:00:00+01:00,23.56,23.580000000000002,22.68,22.84,22.78891845703125,423318.0,0.0,0.0
+2023-05-18 00:00:00+01:00,22.96,23.240000000000002,22.42,22.72,22.669189453125,319457.0,0.0,0.0
+2023-05-19 00:00:00+01:00,22.5,22.9019091796875,22.04,22.46,22.40976806640625,421569.0,0.0,0.0
+2023-05-22 00:00:00+01:00,22.78,22.84,22.38,22.8,22.7490087890625,166747.0,0.0,0.0
+2023-05-23 00:00:00+01:00,23.2,23.22,22.38,22.38,22.3299462890625,309329.0,0.0,0.0
+2023-05-24 00:00:00+01:00,22.02,22.33969970703125,20.56,20.94,20.893171386718752,512827.0,0.0,0.0
+2023-05-25 00:00:00+01:00,20.52,21.0,20.32,20.32,20.2745556640625,729567.0,0.0,0.0
+2023-05-26 00:00:00+01:00,20.88,20.88,19.72,19.78,19.735762939453124,492367.0,0.0,0.0
+2023-05-30 00:00:00+01:00,19.92,20.0152001953125,19.35,19.41,19.366590576171877,690501.0,0.0,0.0
+2023-05-31 00:00:00+01:00,20.2,20.2,19.19,19.45,19.40650146484375,317942.0,0.0,0.0
+2023-06-01 00:00:00+01:00,19.66,19.740000000000002,19.150000000000002,19.47,19.442449951171877,304732.0,1.6,0.0
+2023-06-02 00:00:00+01:00,20.22,20.22,19.37,19.82,19.79195556640625,278304.0,0.0,0.0
+2023-06-05 00:00:00+01:00,19.62,19.72,17.92,18.17,18.14428955078125,461315.0,0.0,0.0
+2023-06-06 00:00:00+01:00,18.07,18.18,17.29,17.45,17.425308837890626,828912.0,0.0,0.0
+2023-06-07 00:00:00+01:00,17.73,18.41,17.73,18.32,18.294077148437502,554274.0,0.0,0.0
+2023-06-08 00:00:00+01:00,17.61,18.6747998046875,17.61,18.22,18.19421875,270247.0,0.0,0.0
+2023-06-09 00:00:00+01:00,18.330000000000002,18.63,17.93,18.52,18.493795166015627,341997.0,0.0,0.0
+2023-06-12 00:00:00+01:00,18.19,19.12,18.143199462890625,19.12,19.0929443359375,357760.0,0.0,0.0
+2023-06-13 00:00:00+01:00,19.2,19.77,18.94,19.400000000000002,19.372548828125,648503.0,0.0,0.0
+2023-06-14 00:00:00+01:00,19.740000000000002,19.92,19.27,19.6,19.572266845703126,362355.0,0.0,0.0
+2023-06-15 00:00:00+01:00,19.6,19.775000000000002,18.96,19.18,19.152860107421876,437837.0,0.0,0.0
+2023-06-16 00:00:00+01:00,19.87,19.87,19.065,19.41,19.3825341796875,635867.0,0.0,0.0
+2023-06-19 00:00:00+01:00,19.37,19.37,18.93,18.95,18.92318603515625,343892.0,0.0,0.0
+2023-06-20 00:00:00+01:00,19.39,19.39,18.61,18.67,18.64358154296875,240994.0,0.0,0.0
+2023-06-21 00:00:00+01:00,19.45,19.469520263671875,18.36,18.91,18.8832421875,276880.0,0.0,0.0
+2023-06-22 00:00:00+01:00,18.95,19.162230224609374,18.37,18.8,18.7733984375,186330.0,0.0,0.0
+2023-06-23 00:00:00+01:00,18.6,19.04,18.6,18.87,18.843298339843752,189003.0,0.0,0.0
+2023-06-26 00:00:00+01:00,19.0,19.04719970703125,18.32,18.57,18.543724365234375,411820.0,0.0,0.0
+2023-06-27 00:00:00+01:00,18.650000000000002,18.77,17.669100341796874,18.03,18.004488525390624,538190.0,0.0,0.0
+2023-06-28 00:00:00+01:00,18.0,18.2,17.92,18.2,18.174246826171874,210732.0,0.0,0.0
+2023-06-29 00:00:00+01:00,18.7,18.7,17.54,17.59,17.56510986328125,253575.0,0.0,0.0
+2023-06-30 00:00:00+01:00,17.67,18.11,17.43,18.1,18.074388427734377,150826.0,0.0,0.0
+2023-07-03 00:00:00+01:00,17.900000000000002,18.36,17.88,18.330000000000002,18.3040625,791780.0,0.0,0.0
+2023-07-04 00:00:00+01:00,18.400000000000002,18.522430419921875,18.12,18.42,18.393935546875,287173.0,0.0,0.0
+2023-07-05 00:00:00+01:00,18.56,18.580000000000002,18.255999755859374,18.36,18.334019775390626,160679.0,0.0,0.0
+2023-07-06 00:00:00+01:00,18.5,18.54,17.240000000000002,17.51,17.485223388671876,281127.0,0.0,0.0
+2023-07-07 00:00:00+01:00,17.51,17.51,16.69,17.1,17.07580322265625,290241.0,0.0,0.0
+2023-07-10 00:00:00+01:00,17.240000000000002,17.77,16.87,16.95,16.926015625,339775.0,0.0,0.0
+2023-07-11 00:00:00+01:00,17.5,17.5,16.12,16.14,16.117161865234376,371758.0,0.0,0.0
+2023-07-12 00:00:00+01:00,16.15,17.14,16.12,16.88,16.856114501953126,494734.0,0.0,0.0
+2023-07-13 00:00:00+01:00,17.0,17.330000000000002,16.85,16.89,16.86610107421875,155535.0,0.0,0.0
+2023-07-14 00:00:00+01:00,16.8,17.55,16.62,17.12,17.095775146484375,208870.0,0.0,0.0
+2023-07-17 00:00:00+01:00,17.0,17.17,16.740000000000002,16.9,16.87608642578125,155692.0,0.0,0.0
+2023-07-18 00:00:00+01:00,17.72,17.72,16.64,16.68,16.656397705078124,132785.0,0.0,0.0
+2023-07-19 00:00:00+01:00,17.1,17.62,16.87530029296875,17.62,17.595067138671876,396633.0,0.0,0.0
+2023-07-20 00:00:00+01:00,17.82,17.97,17.59,17.63,17.6050537109375,372626.0,0.0,0.0
+2023-07-21 00:00:00+01:00,17.86,18.063800048828124,17.6,17.88,17.85469970703125,257740.0,0.0,0.0
+2023-07-24 00:00:00+01:00,17.6,18.041500244140625,17.48,17.71,17.684940185546875,360104.0,0.0,0.0
+2023-07-25 00:00:00+01:00,17.740000000000002,18.22,17.57154052734375,17.86,17.834727783203125,209875.0,0.0,0.0
+2023-07-26 00:00:00+01:00,17.77,18.13,17.71,17.78,17.754842529296877,282136.0,0.0,0.0
+2023-07-27 00:00:00+01:00,17.78,18.19,17.7,18.06,18.034444580078127,198157.0,0.0,0.0
+2023-07-28 00:00:00+01:00,18.25,18.25,17.900000000000002,18.0,17.974530029296876,134365.0,0.0,0.0
+2023-07-31 00:00:00+01:00,17.990000000000002,18.0,17.448499755859377,17.62,17.595067138671876,266973.0,0.0,0.0
+2023-08-01 00:00:00+01:00,17.44,17.44,14.77,15.8,15.777642822265625,1707985.0,0.0,0.0
+2023-08-02 00:00:00+01:00,15.700000000000001,16.15,15.700000000000001,15.860000000000001,15.83755859375,597276.0,0.0,0.0
+2023-08-03 00:00:00+01:00,15.700000000000001,15.875,15.56,15.66,15.637841796875,720097.0,0.0,0.0
+2023-08-04 00:00:00+01:00,15.89,15.89,15.2875,15.450000000000001,15.428138427734375,130835.0,0.0,0.0
+2023-08-07 00:00:00+01:00,15.23,15.73,14.88,14.98,14.9588037109375,133228.0,0.0,0.0
+2023-08-08 00:00:00+01:00,14.8,15.18,14.65,14.93,14.908873291015626,187614.0,0.0,0.0
+2023-08-09 00:00:00+01:00,15.72,15.9,14.955999755859375,15.06,15.038690185546875,384876.0,0.0,0.0
+2023-08-10 00:00:00+01:00,15.06,15.11,14.450000000000001,14.5,14.479482421875,509873.0,0.0,0.0
+2023-08-11 00:00:00+01:00,15.0,15.07,14.6,14.75,14.72912841796875,498841.0,0.0,0.0
+2023-08-14 00:00:00+01:00,14.75,15.32,14.75,15.11,15.088619384765625,202173.0,0.0,0.0
+2023-08-15 00:00:00+01:00,15.120000000000001,15.18,14.68,14.84,14.819001464843751,167723.0,0.0,0.0
+2023-08-16 00:00:00+01:00,14.89,15.08,14.51,14.790000000000001,14.769072265625,172976.0,0.0,0.0
+2023-08-17 00:00:00+01:00,14.790000000000001,15.32,14.47,14.950000000000001,14.92884521484375,145057.0,0.0,0.0
+2023-08-18 00:00:00+01:00,14.4,14.96,14.4,14.85,14.828988037109376,246954.0,0.0,0.0
+2023-08-21 00:00:00+01:00,15.16,15.16,14.73,14.85,14.828988037109376,208997.0,0.0,0.0
+2023-08-22 00:00:00+01:00,14.82,15.17,14.75,14.85,14.828988037109376,89056.0,0.0,0.0
+2023-08-23 00:00:00+01:00,14.56,15.05,14.56,14.71,14.6891845703125,494801.0,0.0,0.0
+2023-08-24 00:00:00+01:00,14.98,14.993909912109375,14.71,14.71,14.6891845703125,102654.0,0.0,0.0
+2023-08-25 00:00:00+01:00,15.44,15.44,14.700000000000001,14.77,14.749100341796876,136975.0,0.0,0.0
+2023-08-29 00:00:00+01:00,14.96,15.52,14.85,15.49,15.4680810546875,146752.0,0.0,0.0
+2023-08-30 00:00:00+01:00,15.49,15.624000244140625,15.18,15.38,15.358237304687501,259486.0,0.0,0.0
+2023-08-31 00:00:00+01:00,15.35,15.51,15.18,15.25,15.228421630859375,312027.0,0.0,0.0
+2023-09-01 00:00:00+01:00,15.38,15.41,14.950000000000001,14.99,14.9687890625,122627.0,0.0,0.0
+2023-09-04 00:00:00+01:00,14.99,15.1,14.83,14.83,14.80901611328125,138450.0,0.0,0.0
+2023-09-05 00:00:00+01:00,14.8,14.83199951171875,14.42,14.66,14.63925537109375,173206.0,0.0,0.0
+2023-09-06 00:00:00+01:00,15.0,15.040000000000001,14.44,14.81,14.789044189453126,194887.0,0.0,0.0
+2023-09-07 00:00:00+01:00,14.83,15.6,14.46,15.530000000000001,15.50802490234375,243553.0,0.0,0.0
+2023-09-08 00:00:00+01:00,15.0,15.89,15.0,15.89,15.867515869140625,339473.0,0.0,0.0
+2023-09-11 00:00:00+01:00,16.22,16.32,14.68,14.73,14.709156494140625,274162.0,0.0,0.0
+2023-09-12 00:00:00+01:00,14.4,14.55,12.620000000000001,14.05,14.03011962890625,695308.0,0.0,0.0
+2023-09-13 00:00:00+01:00,14.09,15.47,13.790000000000001,15.44,15.41815185546875,359608.0,0.0,0.0
+2023-09-14 00:00:00+01:00,15.5,16.126199951171877,15.5,16.07,16.0472607421875,818615.0,0.0,0.0
+2023-09-15 00:00:00+01:00,16.31,16.32,15.57,15.63,15.607884521484376,470826.0,0.0,0.0
+2023-09-18 00:00:00+01:00,15.44,15.85,15.169410400390625,15.22,15.198463134765625,388020.0,0.0,0.0
+2023-09-19 00:00:00+01:00,15.11,15.58,14.9039599609375,15.32,15.29832275390625,244500.0,0.0,0.0
+2023-09-20 00:00:00+01:00,15.44,16.02,15.44,15.88,15.857530517578125,260949.0,0.0,0.0
+2023-09-21 00:00:00+01:00,15.610000000000001,15.83,15.0,15.19,15.168505859375001,380456.0,0.0,0.0
+2023-09-22 00:00:00+01:00,15.1,15.48,15.1,15.35,15.328280029296875,144967.0,0.0,0.0
+2023-09-25 00:00:00+01:00,15.35,15.6,14.960999755859376,15.19,15.168505859375001,326513.0,0.0,0.0
+2023-09-26 00:00:00+01:00,15.58,15.58,14.58,14.63,14.609298095703124,139051.0,0.0,0.0
+2023-09-27 00:00:00+01:00,14.58,15.34,14.48,15.13,15.10859130859375,140879.0,0.0,0.0
+2023-09-28 00:00:00+01:00,15.120000000000001,15.19,14.83,15.0,14.9787744140625,345116.0,0.0,0.0
+2023-09-29 00:00:00+01:00,15.0,15.610000000000001,15.0,15.47,15.448109130859375,256397.0,0.0,0.0
+2023-10-02 00:00:00+01:00,15.46,15.67,14.870000000000001,15.040000000000001,15.01871826171875,291241.0,0.0,0.0
+2023-10-03 00:00:00+01:00,14.71,14.89,14.0,14.05,14.03011962890625,179006.0,0.0,0.0
+2023-10-04 00:00:00+01:00,13.83,14.290000000000001,13.77,13.81,13.790458984375,237634.0,0.0,0.0
+2023-10-05 00:00:00+01:00,13.92,14.17,13.85,13.85,13.838919677734376,180284.0,0.85,0.0
+2023-10-06 00:00:00+01:00,14.450000000000001,14.450000000000001,13.55,13.99,13.978807373046875,116485.0,0.0,0.0
+2023-10-09 00:00:00+01:00,13.52,14.030000000000001,13.41,13.620000000000001,13.60910400390625,136545.0,0.0,0.0
+2023-10-10 00:00:00+01:00,13.89,14.55,13.72,14.55,14.538359375,245926.0,0.0,0.0
+2023-10-11 00:00:00+01:00,14.32,14.52,13.450000000000001,13.52,13.509183349609375,134243.0,0.0,0.0
+2023-10-12 00:00:00+01:00,14.0,14.0,13.38,13.51,13.49919189453125,112363.0,0.0,0.0
+2023-10-13 00:00:00+01:00,13.46,13.75,13.1,13.1,13.089520263671876,264982.0,0.0,0.0
+2023-10-16 00:00:00+01:00,13.1,13.42699951171875,12.69,13.31,13.299351806640626,142869.0,0.0,0.0
+2023-10-17 00:00:00+01:00,13.21,13.479949951171875,13.09300048828125,13.370000000000001,13.35930419921875,103846.0,0.0,0.0
+2023-10-18 00:00:00+01:00,13.5,13.5,12.69,12.75,12.7397998046875,586500.0,0.0,0.0
+2023-10-19 00:00:00+01:00,12.52,13.213499755859376,12.52,13.11,13.09951171875,200672.0,0.0,0.0
+2023-10-20 00:00:00+01:00,13.07,13.41,12.83,13.18,13.169455566406251,592696.0,0.0,0.0
+2023-10-23 00:00:00+01:00,13.25,13.4,13.0,13.33,13.3193359375,121413.0,0.0,0.0
+2023-10-24 00:00:00+01:00,13.42,13.64,13.0,13.1,13.089520263671876,173527.0,0.0,0.0
+2023-10-25 00:00:00+01:00,13.09,13.34,12.96,13.14,13.129487304687501,113657.0,0.0,0.0
+2023-10-26 00:00:00+01:00,13.0,13.280000000000001,12.96,13.1,13.089520263671876,162088.0,0.0,0.0
+2023-10-27 00:00:00+01:00,13.1,13.16,12.85,13.0,12.989599609375,172121.0,0.0,0.0
+2023-10-30 00:00:00+00:00,13.09,13.200000000000001,12.99,13.06,13.049552001953126,351486.0,0.0,0.0
+2023-10-31 00:00:00+00:00,13.01,13.3,13.0,13.05,13.039559326171876,380834.0,0.0,0.0
+2023-11-01 00:00:00+00:00,12.950000000000001,13.120000000000001,12.77843994140625,13.02,13.009583740234376,199402.0,0.0,0.0
+2023-11-02 00:00:00+00:00,13.1,13.46,13.040000000000001,13.34,13.329327392578126,414055.0,0.0,0.0
+2023-11-03 00:00:00+00:00,13.6,14.415000000000001,13.52384033203125,14.0,13.988800048828125,348357.0,0.0,0.0
+2023-11-06 00:00:00+00:00,14.13,14.48,13.530000000000001,13.66,13.649072265625,95127.0,0.0,0.0
+2023-11-07 00:00:00+00:00,13.5,13.93,13.5,13.84,13.82892822265625,164937.0,0.0,0.0
+2023-11-08 00:00:00+00:00,13.74,14.0456005859375,13.69,13.8,13.7889599609375,275526.0,0.0,0.0
+2023-11-09 00:00:00+00:00,13.950000000000001,14.19,13.71550048828125,13.85,13.838919677734376,308199.0,0.0,0.0
+2023-11-10 00:00:00+00:00,13.73,13.834399414062501,13.22,13.620000000000001,13.60910400390625,211940.0,0.0,0.0
+2023-11-13 00:00:00+00:00,13.5,13.72,13.4,13.55,13.53916015625,206951.0,0.0,0.0
+2023-11-14 00:00:00+00:00,13.5,14.41,13.42,14.14,14.128687744140626,714971.0,0.0,0.0
+2023-11-15 00:00:00+00:00,14.290000000000001,14.99,14.030000000000001,14.52,14.508383789062501,430958.0,0.0,0.0
+2023-11-16 00:00:00+00:00,14.08,14.505,14.08,14.23,14.218615722656251,193252.0,0.0,0.0
+2023-11-17 00:00:00+00:00,14.11,14.99,14.11,14.82,14.808143310546875,474070.0,0.0,0.0
+2023-11-20 00:00:00+00:00,14.77,15.120000000000001,14.77,14.98,14.968016357421876,127160.0,0.0,0.0
+2023-11-21 00:00:00+00:00,14.98,15.31,14.85,14.88,14.868095703125,312023.0,0.0,0.0
+2023-11-22 00:00:00+00:00,14.84,15.19,14.8,14.94,14.928048095703126,93813.0,0.0,0.0
+2023-11-23 00:00:00+00:00,14.96,15.055,14.67,14.88,14.868095703125,89248.0,0.0,0.0
+2023-11-24 00:00:00+00:00,14.76,14.9,14.67,14.85,14.8381201171875,118893.0,0.0,0.0
+2023-11-27 00:00:00+00:00,14.530000000000001,14.86,13.98,13.98,13.968815917968751,129900.0,0.0,0.0
+2023-11-28 00:00:00+00:00,13.84,14.14,13.19,13.34,13.329327392578126,377366.0,0.0,0.0
+2023-11-29 00:00:00+00:00,13.200000000000001,14.35,13.200000000000001,13.950000000000001,13.93884033203125,471577.0,0.0,0.0
+2023-11-30 00:00:00+00:00,13.8,14.11800048828125,13.44,13.68,13.669056396484375,348127.0,0.0,0.0
+2023-12-01 00:00:00+00:00,13.700000000000001,13.84,13.576400146484374,13.73,13.719016113281251,352771.0,0.0,0.0
+2023-12-04 00:00:00+00:00,14.0,14.0,13.120000000000001,13.16,13.149471435546875,104065.0,0.0,0.0
+2023-12-05 00:00:00+00:00,13.07,13.200000000000001,12.6,13.0,12.989599609375,303748.0,0.0,0.0
+2023-12-06 00:00:00+00:00,12.9,13.26,12.9,13.02,13.009583740234376,681974.0,0.0,0.0
+2023-12-07 00:00:00+00:00,13.4,13.4,12.56,12.82,12.80974365234375,193151.0,0.0,0.0
+2023-12-08 00:00:00+00:00,12.85,12.98,12.64,12.76,12.749791259765626,169002.0,0.0,0.0
+2023-12-11 00:00:00+00:00,12.700000000000001,13.530000000000001,12.700000000000001,13.36,13.3493115234375,316496.0,0.0,0.0
+2023-12-12 00:00:00+00:00,13.33,13.36,12.948399658203126,13.26,13.24939208984375,279752.0,0.0,0.0
+2023-12-13 00:00:00+00:00,13.4,13.48,13.16,13.41,13.399271240234375,223452.0,0.0,0.0
+2023-12-14 00:00:00+00:00,13.8,14.59,13.74,14.3,14.2885595703125,258358.0,0.0,0.0
+2023-12-15 00:00:00+00:00,13.71,14.31,13.71,14.13,14.1186962890625,433550.0,0.0,0.0
+2023-12-18 00:00:00+00:00,14.38,15.33740966796875,13.89,15.290000000000001,15.277767333984375,256957.0,0.0,0.0
+2023-12-19 00:00:00+00:00,15.290000000000001,15.700000000000001,15.040000000000001,15.46,15.4476318359375,152997.0,0.0,0.0
+2023-12-20 00:00:00+00:00,15.75,15.92,15.33,15.83,15.817335205078125,258981.0,0.0,0.0
+2023-12-21 00:00:00+00:00,15.73,16.03,15.34,16.02,16.007183837890626,160788.0,0.0,0.0
+2023-12-22 00:00:00+00:00,16.0,16.543089599609374,15.73,16.35,16.336920166015624,183509.0,0.0,0.0
+2023-12-27 00:00:00+00:00,16.1,16.95,16.0,16.69,16.67664794921875,332319.0,0.0,0.0
+2023-12-28 00:00:00+00:00,16.29,16.95,16.0,16.6,16.586719970703125,129658.0,0.0,0.0
+2023-12-29 00:00:00+00:00,16.66,16.77678955078125,16.606290283203126,16.62,16.6067041015625,54474.0,0.0,0.0
+2024-01-02 00:00:00+00:00,16.9,16.93,15.950000000000001,15.98,15.967215576171876,433331.0,0.0,0.0
+2024-01-03 00:00:00+00:00,16.45,16.45,15.583499755859375,15.8,15.787359619140625,212305.0,0.0,0.0
+2024-01-04 00:00:00+00:00,16.18,16.2,15.32,15.5,15.48760009765625,145849.0,0.0,0.0
+2024-01-05 00:00:00+00:00,15.43,15.63,14.84,15.34,15.327728271484375,178331.0,0.0,0.0
+2024-01-08 00:00:00+00:00,15.200000000000001,15.88,15.08,15.3,15.287760009765625,93619.0,0.0,0.0
+2024-01-09 00:00:00+00:00,15.450000000000001,15.32,15.21,15.280000000000001,15.26777587890625,236053.0,0.0,0.0
+2024-01-10 00:00:00+00:00,15.21,15.51,15.120000000000001,15.16,15.147872314453124,203338.0,0.0,0.0
+2024-01-11 00:00:00+00:00,15.21,15.44,14.73,14.73,14.71821533203125,128350.0,0.0,0.0
+2024-01-12 00:00:00+00:00,14.81,15.3,14.81,15.280000000000001,15.26777587890625,126422.0,0.0,0.0
+2024-01-15 00:00:00+00:00,15.085,15.32,14.86,14.86,14.848111572265625,86831.0,0.0,0.0
+2024-01-16 00:00:00+00:00,15.08,15.66,14.91,15.39,15.37768798828125,253055.0,0.0,0.0
+2024-01-17 00:00:00+00:00,15.040000000000001,15.5,14.450000000000001,14.540000000000001,14.528367919921875,114336.0,0.0,0.0
+2024-01-18 00:00:00+00:00,14.9,15.22,14.59,15.22,15.207823486328126,175262.0,0.0,0.0
+2024-01-19 00:00:00+00:00,15.450000000000001,15.450000000000001,14.89,14.89,14.87808837890625,93241.0,0.0,0.0
+2024-01-22 00:00:00+00:00,15.11,15.15,14.835,15.05,15.037960205078125,92117.0,0.0,0.0
+2024-01-23 00:00:00+00:00,14.51,15.63,14.51,15.3,15.287760009765625,96389.0,0.0,0.0
+2024-01-24 00:00:00+00:00,15.530000000000001,15.74,15.200000000000001,15.74,15.7274072265625,278489.0,0.0,0.0
+2024-01-25 00:00:00+00:00,15.32,15.84550048828125,15.030000000000001,15.55,15.537559814453125,476735.0,0.0,0.0
+2024-01-26 00:00:00+00:00,15.66,16.11,15.26,15.99,15.977208251953126,417225.0,0.0,0.0
+2024-01-29 00:00:00+00:00,15.91,16.240000000000002,15.69,16.240000000000002,16.227008056640624,112434.0,0.0,0.0
+2024-01-30 00:00:00+00:00,16.1,16.740000000000002,16.080000000000002,16.65,16.6366796875,156730.0,0.0,0.0
+2024-01-31 00:00:00+00:00,15.99,16.84,15.99,16.6,16.586719970703125,249055.0,0.0,0.0
+2024-02-01 00:00:00+00:00,16.55,16.89,16.44,16.78,16.766575927734376,230759.0,0.0,0.0
+2024-02-02 00:00:00+00:00,16.69,17.0,16.46,16.46,16.446832275390626,170565.0,0.0,0.0
+2024-02-05 00:00:00+00:00,16.26,16.79,16.175,16.31,16.296951904296876,130266.0,0.0,0.0
+2024-02-06 00:00:00+00:00,16.4,17.07,16.38,16.78,16.766575927734376,391036.0,0.0,0.0
+2024-02-07 00:00:00+00:00,16.7,17.16,16.55,17.09,17.076328125,215847.0,0.0,0.0
+2024-02-08 00:00:00+00:00,17.150000000000002,17.91,17.150000000000002,17.44,17.42604736328125,450151.0,0.0,0.0
+2024-02-09 00:00:00+00:00,17.46,17.80198974609375,17.07,17.18,17.166256103515625,242803.0,0.0,0.0
+2024-02-12 00:00:00+00:00,17.25,17.84,16.96,16.990000000000002,16.976407470703126,563881.0,0.0,0.0
+2024-02-13 00:00:00+00:00,16.85,16.885140380859376,16.330000000000002,16.51,16.4967919921875,68119.0,0.0,0.0
+2024-02-14 00:00:00+00:00,16.37,17.17,16.18530029296875,17.03,17.016375732421874,98220.0,0.0,0.0
+2024-02-15 00:00:00+00:00,16.51,17.39,16.51,16.96,16.946431884765627,102797.0,0.0,0.0
+2024-02-16 00:00:00+00:00,16.990000000000002,17.330000000000002,16.990000000000002,17.07,17.056343994140626,47249.0,0.0,0.0
+2024-02-19 00:00:00+00:00,17.07,17.271500244140626,16.82,17.14,17.126287841796877,465791.0,0.0,0.0
+2024-02-20 00:00:00+00:00,17.0,17.0,16.12,16.12,16.107103271484377,117840.0,0.0,0.0
+2024-02-21 00:00:00+00:00,16.44,16.52,16.09,16.18,16.1670556640625,616655.0,0.0,0.0
+2024-02-22 00:00:00+00:00,15.99,16.69,15.5,16.59,16.576727294921874,71029.0,0.0,0.0
+2024-02-23 00:00:00+00:00,16.61,16.66,15.9,16.2,16.187039794921876,616927.0,0.0,0.0
+2024-02-26 00:00:00+00:00,15.9,16.24449951171875,15.56,15.700000000000001,15.687440185546876,125089.0,0.0,0.0
+2024-02-27 00:00:00+00:00,15.5,15.88,15.34,15.57,15.557543945312501,506414.0,0.0,0.0
+2024-02-28 00:00:00+00:00,15.0,15.6,13.540000000000001,14.46,14.448431396484375,1617451.0,0.0,0.0
+2024-02-29 00:00:00+00:00,14.700000000000001,14.99,14.27,14.34,14.32852783203125,131744.0,0.0,0.0
+2024-03-01 00:00:00+00:00,14.52,14.83,14.0,14.68,14.668255615234376,710016.0,0.0,0.0
+2024-03-04 00:00:00+00:00,14.3,14.790000000000001,14.3,14.450000000000001,14.43843994140625,128631.0,0.0,0.0
+2024-03-05 00:00:00+00:00,14.43,14.5,14.13,14.3,14.2885595703125,226847.0,0.0,0.0
+2024-03-06 00:00:00+00:00,14.35,14.6,14.13,14.13,14.1186962890625,245345.0,0.0,0.0
+2024-03-07 00:00:00+00:00,14.36,14.36,13.55,13.55,13.53916015625,169908.0,0.0,0.0
+2024-03-08 00:00:00+00:00,13.55,13.84,13.26,13.3,13.2893603515625,591778.0,0.0,0.0
+2024-03-11 00:00:00+00:00,13.450000000000001,13.6,13.15,13.25,13.2393994140625,537344.0,0.0,0.0
+2024-03-12 00:00:00+00:00,13.0,13.74,13.0,13.700000000000001,13.689039306640625,652597.0,0.0,0.0
+2024-03-13 00:00:00+00:00,14.5,15.65,13.521639404296875,13.72,13.7090234375,1195682.0,0.0,0.0
+2024-03-14 00:00:00+00:00,13.82,14.59,13.34,14.32,14.308543701171875,1126694.0,0.0,0.0
+2024-03-15 00:00:00+00:00,14.3,14.56,14.02,14.26,14.24859130859375,1525658.0,0.0,0.0
+2024-03-18 00:00:00+00:00,14.34,14.620000000000001,14.02,14.24,14.228608398437501,462513.0,0.0,0.0
+2024-03-19 00:00:00+00:00,14.24,14.48,13.81,13.81,13.798951416015626,496898.0,0.0,0.0
+2024-03-20 00:00:00+00:00,13.83,14.02,12.780000000000001,13.33,13.3193359375,340715.0,0.0,0.0
+2024-03-21 00:00:00+00:00,13.48,13.809000244140625,13.23,13.34,13.329327392578126,276189.0,0.0,0.0
+2024-03-22 00:00:00+00:00,13.44,13.58,13.120000000000001,13.13,13.119495849609375,477630.0,0.0,0.0
+2024-03-25 00:00:00+00:00,13.5,13.5,12.64,12.64,12.629887695312501,437124.0,0.0,0.0
+2024-03-26 00:00:00+00:00,12.64,13.0,12.410699462890625,12.56,12.549952392578126,1102700.0,0.0,0.0
+2024-03-27 00:00:00+00:00,12.5,12.77,12.38,12.58,12.569935302734375,1158042.0,0.0,0.0
+2024-03-28 00:00:00+00:00,12.68,13.32,12.455,13.02,13.009583740234376,672275.0,0.0,0.0
+2024-04-02 00:00:00+01:00,12.9,13.13,12.38,12.46,12.45003173828125,420287.0,0.0,0.0
+2024-04-03 00:00:00+01:00,12.280000000000001,12.49,11.99,12.22,12.210223388671876,460217.0,0.0,0.0
+2024-04-04 00:00:00+01:00,12.200000000000001,12.17,12.0,12.0,11.990400390625,293870.0,0.0,0.0
+2024-04-05 00:00:00+01:00,11.98,12.037879638671875,11.6,11.65,11.640679931640625,395059.0,0.0,0.0
+2024-04-08 00:00:00+01:00,11.61,12.120000000000001,11.495000000000001,12.06,12.0503515625,810772.0,0.0,0.0
+2024-04-09 00:00:00+01:00,12.0,12.15,11.790000000000001,11.91,11.900472412109375,413918.0,0.0,0.0
+2024-04-10 00:00:00+01:00,11.950000000000001,12.33,11.8725,12.01,12.000391845703126,680979.0,0.0,0.0
+2024-04-11 00:00:00+01:00,12.08,12.31,11.868509521484375,11.94,11.930447998046875,280220.0,0.0,0.0
+2024-04-12 00:00:00+01:00,12.06,12.290000000000001,11.4,11.450000000000001,11.44083984375,359653.0,0.0,0.0
+2024-04-15 00:00:00+01:00,11.41,11.57,11.01,11.4,11.390880126953125,489256.0,0.0,0.0
+2024-04-16 00:00:00+01:00,11.200000000000001,11.78,11.07,11.51,11.500792236328126,294117.0,0.0,0.0
+2024-04-17 00:00:00+01:00,11.5,11.81050048828125,11.4,11.620000000000001,11.610704345703125,446216.0,0.0,0.0
+2024-04-18 00:00:00+01:00,11.43,11.83,11.43,11.71,11.70063232421875,280345.0,0.0,0.0
+2024-04-19 00:00:00+01:00,11.8,11.8,11.56,11.68,11.670655517578124,187448.0,0.0,0.0
+2024-04-22 00:00:00+01:00,11.5,12.06,11.5,11.72,11.710623779296876,233273.0,0.0,0.0
+2024-04-23 00:00:00+01:00,11.870000000000001,11.89,11.72,11.72,11.710623779296876,164436.0,0.0,0.0
+2024-04-24 00:00:00+01:00,12.08,12.08,11.370000000000001,11.51,11.500792236328126,185184.0,0.0,0.0
+2024-04-25 00:00:00+01:00,11.700000000000001,11.700000000000001,11.1,11.36,11.350911865234375,295818.0,0.0,0.0
+2024-04-26 00:00:00+01:00,11.31,11.64,11.230880126953124,11.39,11.380887451171875,144819.0,0.0,0.0
+2024-04-29 00:00:00+01:00,11.15,11.82,11.15,11.82,11.81054443359375,119071.0,0.0,0.0
+2024-04-30 00:00:00+01:00,11.98,11.99,11.42,11.5,11.490799560546876,199939.0,0.0,0.0
+2024-05-01 00:00:00+01:00,12.01,12.01,11.32,11.59,11.5807275390625,165171.0,0.0,0.0
+2024-05-02 00:00:00+01:00,11.57,11.66,11.3,11.66,11.65067138671875,305855.0,0.0,0.0
+2024-05-03 00:00:00+01:00,11.85,11.96,11.6,11.75,11.740599365234376,158727.0,0.0,0.0
+2024-05-07 00:00:00+01:00,12.13,12.19,11.57,11.790000000000001,11.780567626953125,116963.0,0.0,0.0
+2024-05-08 00:00:00+01:00,12.15,12.804000244140624,11.99,12.67,12.65986328125,362985.0,0.0,0.0
+2024-05-09 00:00:00+01:00,12.65,12.71,12.18,12.66,12.649871826171875,261229.0,0.0,0.0
+2024-05-10 00:00:00+01:00,12.47,12.97,12.47,12.89,12.879687500000001,187666.0,0.0,0.0
+2024-05-13 00:00:00+01:00,12.8,13.120000000000001,12.58,12.8,12.789759521484376,164449.0,0.0,0.0
+2024-05-14 00:00:00+01:00,12.6,13.237950439453126,12.6,13.08,13.0695361328125,166908.0,0.0,0.0
+2024-05-15 00:00:00+01:00,13.36,13.48,13.030000000000001,13.450000000000001,13.439239501953125,178857.0,0.0,0.0
+2024-05-16 00:00:00+01:00,13.450000000000001,14.0,13.450000000000001,14.0,13.988800048828125,314200.0,0.0,0.0
+2024-05-17 00:00:00+01:00,14.13,14.8,13.780000000000001,14.700000000000001,14.68823974609375,558689.0,0.0,0.0
+2024-05-20 00:00:00+01:00,24.5,24.98,22.82,22.82,22.8017431640625,8292215.0,0.0,0.0
+2024-05-21 00:00:00+01:00,23.02,23.44,22.400000000000002,22.56,22.54195068359375,1407097.0,0.0,0.0
+2024-05-22 00:00:00+01:00,22.46,22.64,22.0,22.0,21.98239990234375,723017.0,0.0,0.0
+2024-05-23 00:00:00+01:00,21.98,22.47597900390625,21.62,22.3,22.3,1522184.0,1.76,0.0
+2024-05-24 00:00:00+01:00,22.240000000000002,22.3,21.68,22.14,22.14,644971.0,0.0,0.0
+2024-05-28 00:00:00+01:00,22.2,22.6,22.06,22.5,22.5,311246.0,0.0,0.0
+2024-05-29 00:00:00+01:00,22.48,22.6010009765625,22.16,22.3,22.3,1482854.0,0.0,0.0
+2024-05-30 00:00:00+01:00,22.5,22.62,22.3,22.32,22.32,138373.0,0.0,0.0
+2024-05-31 00:00:00+01:00,22.0,22.48,22.0,22.34,22.34,695505.0,0.0,0.0
+2024-06-03 00:00:00+01:00,22.2,22.48,22.1,22.36,22.36,148218.0,0.0,0.0
+2024-06-04 00:00:00+01:00,22.36,22.36,21.75,22.0,22.0,1289764.0,0.0,0.0
+2024-06-05 00:00:00+01:00,22.36,22.36,21.8,22.02,22.02,295325.0,0.0,0.0
+2024-06-06 00:00:00+01:00,22.02,22.145700683593752,21.78,22.04,22.04,463598.0,0.0,0.0
+2024-06-07 00:00:00+01:00,22.1,22.2,21.740000000000002,21.98,21.98,799873.0,0.0,0.0
+2024-06-10 00:00:00+01:00,21.900000000000002,22.02,21.64,21.64,21.64,588812.0,0.0,0.0
+2024-06-11 00:00:00+01:00,21.84,22.1,21.400000000000002,21.42,21.42,323278.0,0.0,0.0
+2024-06-12 00:00:00+01:00,21.72,21.72,21.2,21.5,21.5,961776.0,0.0,0.0
+2024-06-13 00:00:00+01:00,21.7,21.7,21.0,21.36,21.36,731949.0,0.0,0.0
+2024-06-14 00:00:00+01:00,21.72,22.62,21.435,22.62,22.62,1564845.0,0.0,0.0
+2024-06-17 00:00:00+01:00,22.42,22.60555908203125,22.05300048828125,22.3,22.3,543001.0,0.0,0.0
+2024-06-18 00:00:00+01:00,22.5,22.5,22.011999511718752,22.28,22.28,302283.0,0.0,0.0
+2024-06-19 00:00:00+01:00,22.0,22.36,21.94,22.0,22.0,261639.0,0.0,0.0
+2024-06-20 00:00:00+01:00,22.5,22.5,21.900000000000002,22.400000000000002,22.400000000000002,298140.0,0.0,0.0
+2024-06-21 00:00:00+01:00,22.5,22.900000000000002,22.22,22.38,22.38,374718.0,0.0,0.0
+2024-06-24 00:00:00+01:00,22.400000000000002,22.62,22.2,22.38,22.38,182607.0,0.0,0.0
+2024-06-25 00:00:00+01:00,22.3,22.32,21.32049072265625,21.92,21.92,1156786.0,0.0,0.0
+2024-06-26 00:00:00+01:00,22.0,22.0,21.44,21.740000000000002,21.740000000000002,1321707.0,0.0,0.0
+2024-06-27 00:00:00+01:00,21.86,21.92,21.6,21.78,21.78,1192605.0,0.0,0.0
+2024-06-28 00:00:00+01:00,23.1,23.21093994140625,22.88800048828125,23.12,23.12,5166863.0,0.0,0.0
+2024-07-01 00:00:00+01:00,23.26,23.26,23.06,23.080000000000002,23.080000000000002,904708.0,0.0,0.0
+2024-07-02 00:00:00+01:00,23.080000000000002,23.240000000000002,23.06,23.18,23.18,800296.0,0.0,0.0
+2024-07-03 00:00:00+01:00,23.84,23.900000000000002,23.78333984375,23.900000000000002,23.900000000000002,8961383.0,0.0,0.0
+2024-07-04 00:00:00+01:00,23.92,23.94,23.83340087890625,23.86,23.86,1175939.0,0.0,0.0
+2024-07-05 00:00:00+01:00,23.900000000000002,23.96,23.86,23.88,23.88,969052.0,0.0,0.0
+2024-07-08 00:00:00+01:00,23.88,24.060000000000002,23.88,23.88,23.88,420214.0,0.0,0.0
+2024-07-09 00:00:00+01:00,23.92,23.96,23.86,23.900000000000002,23.900000000000002,1264139.0,0.0,0.0
+2024-07-10 00:00:00+01:00,23.88,23.94,23.88,23.900000000000002,23.900000000000002,371085.0,0.0,0.0
+2024-07-11 00:00:00+01:00,23.84,23.92,23.82,23.82,23.82,458586.0,0.0,0.0
+2024-07-12 00:00:00+01:00,23.82,23.88,23.82,23.88,23.88,681277.0,0.0,0.0
+2024-07-15 00:00:00+01:00,23.84,23.88,23.84,23.86,23.86,739304.0,0.0,0.0
+2024-07-16 00:00:00+01:00,23.88,23.883859863281252,23.84,23.86,23.86,1130090.0,0.0,0.0
+2024-07-17 00:00:00+01:00,23.88,23.88,23.86,23.86,23.86,755831.0,0.0,0.0
+2024-07-18 00:00:00+01:00,23.88,23.900000000000002,23.86,23.900000000000002,23.900000000000002,960170.0,0.0,0.0
+2024-07-19 00:00:00+01:00,23.900000000000002,23.94,23.86,23.94,23.94,195271.0,0.0,0.0
+2024-07-22 00:00:00+01:00,23.88,23.92,23.8,23.84,23.84,3036352.0,0.0,0.0
+2024-07-23 00:00:00+01:00,23.82,23.86,23.8,23.82,23.82,1083480.0,0.0,0.0
+2024-07-24 00:00:00+01:00,23.84,23.88,23.8,23.8,23.8,1445489.0,0.0,0.0
+2024-07-25 00:00:00+01:00,23.84,23.900000000000002,23.8,23.8,23.8,582850.0,0.0,0.0
+2024-07-26 00:00:00+01:00,23.96,23.96,23.8,23.8,23.8,675264.0,0.0,0.0
+2024-07-29 00:00:00+01:00,23.84,23.88,23.5783203125,23.84,23.84,1403210.0,0.0,0.0
+2024-07-30 00:00:00+01:00,23.84,23.88,23.82,23.84,23.84,1286201.0,0.0,0.0
+2024-07-31 00:00:00+01:00,23.86,23.88,23.82,23.88,23.88,308556.0,0.0,0.0
+2024-08-01 00:00:00+01:00,23.900000000000002,23.900000000000002,23.84,23.84,23.84,139383.0,0.0,0.0
+2024-08-02 00:00:00+01:00,24.2,24.2,23.84,23.84,23.84,402227.0,0.0,0.0
+2024-08-05 00:00:00+01:00,23.84,23.88,23.8,23.88,23.88,2543161.0,0.0,0.0
+2024-08-06 00:00:00+01:00,23.900000000000002,24.060000000000002,23.82,23.88,23.88,805371.0,0.0,0.0
+2024-08-07 00:00:00+01:00,23.900000000000002,23.92,23.84,23.86,23.86,1753790.0,0.0,0.0
+2024-08-08 00:00:00+01:00,23.86,23.92,23.86,23.88,23.88,191998.0,0.0,0.0
+2024-08-09 00:00:00+01:00,23.900000000000002,23.98,23.86,23.98,23.98,289215.0,0.0,0.0
+2024-08-12 00:00:00+01:00,23.96,24.0,23.92,24.0,24.0,513766.0,0.0,0.0
+2024-08-13 00:00:00+01:00,24.0,24.04,23.94,24.04,24.04,185320.0,0.0,0.0
+2024-08-14 00:00:00+01:00,24.0,24.3,23.96,24.3,24.3,300442.0,0.0,0.0
+2024-08-15 00:00:00+01:00,24.1,24.12,24.0,24.02,24.02,222740.0,0.0,0.0
+2024-08-16 00:00:00+01:00,24.1,24.1,23.98,23.98,23.98,255770.0,0.0,0.0
+2024-08-19 00:00:00+01:00,24.080000000000002,24.080000000000002,23.96,24.0,24.0,229725.0,0.0,0.0
+2024-08-20 00:00:00+01:00,24.0,24.04,23.98,24.0,24.0,261084.0,0.0,0.0
+2024-08-21 00:00:00+01:00,24.080000000000002,24.080000000000002,23.98,24.060000000000002,24.060000000000002,1086506.0,0.0,0.0
+2024-08-22 00:00:00+01:00,24.080000000000002,24.080000000000002,24.02,24.060000000000002,24.060000000000002,163317.0,0.0,0.0
+2024-08-23 00:00:00+01:00,24.080000000000002,24.080000000000002,24.0,24.080000000000002,24.080000000000002,202364.0,0.0,0.0
+2024-08-27 00:00:00+01:00,24.060000000000002,24.18,24.02,24.060000000000002,24.060000000000002,245203.0,0.0,0.0
+2024-08-28 00:00:00+01:00,24.02,24.12,24.02,24.04,24.04,349423.0,0.0,0.0
+2024-08-29 00:00:00+01:00,24.04,24.12,24.04,24.060000000000002,24.060000000000002,187436.0,0.0,0.0
+2024-08-30 00:00:00+01:00,24.16,24.3,24.02,24.26,24.26,1493472.0,0.0,0.0
+2024-09-02 00:00:00+01:00,24.240000000000002,24.28,24.22,24.240000000000002,24.240000000000002,397048.0,0.0,0.0
+2024-09-03 00:00:00+01:00,24.240000000000002,24.28,24.22,24.22,24.22,526456.0,0.0,0.0
+2024-09-04 00:00:00+01:00,24.240000000000002,24.33919921875,24.22,24.240000000000002,24.240000000000002,830622.0,0.0,0.0
+2024-09-05 00:00:00+01:00,24.26,24.28,24.240000000000002,24.240000000000002,24.240000000000002,2561655.0,0.0,0.0
+2024-09-06 00:00:00+01:00,24.240000000000002,24.3,24.240000000000002,24.240000000000002,24.240000000000002,2621382.0,0.0,0.0
+2024-09-09 00:00:00+01:00,24.240000000000002,24.333601074218752,24.240000000000002,24.26,24.26,946993.0,0.0,0.0
+2024-09-10 00:00:00+01:00,24.28,24.38,24.240000000000002,24.28,24.28,1955248.0,0.0,0.0
+2024-09-11 00:00:00+01:00,24.28,24.3,24.255720214843752,24.26,24.26,3357431.0,0.0,0.0
+2024-09-12 00:00:00+01:00,24.28,24.32,24.26,24.3,24.3,1396090.0,0.0,0.0
+2024-09-13 00:00:00+01:00,24.26,24.3,24.26,24.26,24.26,539753.0,0.0,0.0
+2024-09-16 00:00:00+01:00,24.28,24.3,24.26,24.28,24.28,3548116.0,0.0,0.0
+2024-09-17 00:00:00+01:00,24.3,24.3143994140625,24.28,24.28,24.28,6116775.0,0.0,0.0
+2024-09-18 00:00:00+01:00,24.28,24.3,24.26,24.28,24.28,1315109.0,0.0,0.0
+2024-09-19 00:00:00+01:00,24.28,24.307199707031252,24.28,24.28,24.28,3447049.0,0.0,0.0
+2024-09-20 00:00:00+01:00,24.28,24.301000976562502,24.28,24.3,24.3,949712.0,0.0,0.0
+2024-09-23 00:00:00+01:00,24.3,24.34,24.28,24.28,24.28,1165867.0,0.0,0.0
+2024-09-24 00:00:00+01:00,24.3,24.34,24.29,24.3,24.3,417334.0,0.0,0.0
+2024-09-25 00:00:00+01:00,24.32,24.356000976562502,24.28,24.32,24.32,1311755.0,0.0,0.0
+2024-09-26 00:00:00+01:00,24.3,24.36,24.3,24.32,24.32,2165924.0,0.0,0.0
+2024-09-27 00:00:00+01:00,24.34,24.385,24.32,24.34,24.34,191057.0,0.0,0.0
+2024-09-30 00:00:00+01:00,24.36,24.36,24.3,24.36,24.36,418219.0,0.0,0.0
+2024-10-01 00:00:00+01:00,24.36,24.38,24.34,24.34,24.34,834978.0,0.0,0.0
+2024-10-02 00:00:00+01:00,24.34,24.38,24.34,24.36,24.36,321113.0,0.0,0.0
+2024-10-03 00:00:00+01:00,24.36,24.400000000000002,24.36,24.36,24.36,119311.0,0.0,0.0
+2024-10-04 00:00:00+01:00,24.400000000000002,24.400000000000002,24.355380859375,24.38,24.38,408506.0,0.0,0.0
+2024-10-07 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.400000000000002,24.400000000000002,934866.0,0.0,0.0
+2024-10-08 00:00:00+01:00,24.38,24.400000000000002,24.36,24.38,24.38,351909.0,0.0,0.0
+2024-10-09 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.36,24.36,373356.0,0.0,0.0
+2024-10-10 00:00:00+01:00,24.36,24.400000000000002,24.36,24.38,24.38,566301.0,0.0,0.0
+2024-10-11 00:00:00+01:00,24.400000000000002,24.400000000000002,24.36,24.38,24.38,88197.0,0.0,0.0
+2024-10-14 00:00:00+01:00,24.42,24.42,24.36,24.36,24.36,2859472.0,0.0,0.0
+2024-10-15 00:00:00+01:00,24.38,24.42,24.38,24.400000000000002,24.400000000000002,1387949.0,0.0,0.0
+2024-10-16 00:00:00+01:00,24.42,24.42,24.38,24.38,24.38,518018.0,0.0,0.0
+2024-10-17 00:00:00+01:00,24.42,24.42,24.378291015625,24.38,24.38,1199504.0,0.0,0.0
+2024-10-18 00:00:00+01:00,24.400000000000002,24.52,24.38,24.400000000000002,24.400000000000002,612904.0,0.0,0.0
+2024-10-21 00:00:00+01:00,24.42,24.46,24.42,24.44,24.44,937999.0,0.0,0.0
+2024-10-22 00:00:00+01:00,24.46,24.48,24.44,24.46,24.46,9890907.0,0.0,0.0
+2024-10-23 00:00:00+01:00,24.46,24.46,24.46,24.46,24.46,0.0,0.0,0.0
+2024-10-24 00:00:00+01:00,,,,,,,0.0,0.0
+2024-10-25 00:00:00+01:00,,,,,,,0.0,0.0
+2024-10-28 00:00:00+00:00,,,,,,,0.0,0.0
+2024-10-29 00:00:00+00:00,,,,,,,0.0,0.0
+2024-10-30 00:00:00+00:00,,,,,,,0.0,0.0
+2024-10-31 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-01 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-04 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-05 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-06 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-07 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-08 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-11 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-12 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-13 00:00:00+00:00,,,,,,,0.0,0.0
+2024-11-14 00:00:00+00:00,,,,,,,0.0,0.0
diff --git a/tests/data/NVT-L-1d-bad-div-fixed.csv b/tests/data/NVT-L-1d-bad-div-fixed.csv
index 6af186ea..d3560ad0 100644
--- a/tests/data/NVT-L-1d-bad-div-fixed.csv
+++ b/tests/data/NVT-L-1d-bad-div-fixed.csv
@@ -1,391 +1,391 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?
-2022-01-04 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880703675715848,14877,0.0,0.0,0.0,True
-2022-01-05 00:00:00+00:00,0.6875,0.6751000213623047,0.675,0.6875,0.5880703675715848,15180,0.0,0.0,0.0,True
-2022-01-06 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-07 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-10 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-12 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-13 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-01-14 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880703675715848,10268,0.0,0.0,0.0,True
-2022-01-17 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880703675715848,1004,0.0,0.0,0.0,True
-2022-01-18 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880703675715848,15202,0.0,0.0,0.0,True
-2022-01-19 00:00:00+00:00,0.6875,0.675,0.67,0.6875,0.5880703675715848,26258,0.0,0.0,0.0,True
-2022-01-20 00:00:00+00:00,0.6875,0.675,0.675,0.6875,0.5880703675715848,11286,0.0,0.0,0.0,True
-2022-01-21 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880703675715848,653,0.0,0.0,0.0,True
-2022-01-24 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880703675715848,300,0.0,0.0,0.0,True
-2022-01-25 00:00:00+00:00,0.6875,0.67,0.67,0.6825,0.5837933928330346,18000,0.0,0.0,0.0,True
-2022-01-26 00:00:00+00:00,0.6825,0.6940000152587891,0.6940000152587891,0.6825,0.5837933928330346,1560,0.0,0.0,0.0,True
-2022-01-27 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.5837933928330346,1000,0.0,0.0,0.0,True
-2022-01-28 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.5837933928330346,5588,0.0,0.0,0.0,True
-2022-01-31 00:00:00+00:00,0.6825,0.6825,0.6825,0.6825,0.5837933928330346,0,0.0,0.0,0.0,True
-2022-02-01 00:00:00+00:00,0.6825,0.66,0.65,0.66,0.564547577937833,30612,0.0,0.0,0.0,True
-2022-02-02 00:00:00+00:00,0.66,0.65,0.65,0.66,0.564547577937833,9000,0.0,0.0,0.0,True
-2022-02-03 00:00:00+00:00,0.67,0.68,0.67,0.6775,0.5795166024261857,19301,0.0,0.0,0.0,True
-2022-02-04 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795166024261857,29455,0.0,0.0,0.0,True
-2022-02-07 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795166024261857,3125,0.0,0.0,0.0,True
-2022-02-08 00:00:00+00:00,0.6775,0.685,0.67,0.6775,0.5795166024261857,15202,0.0,0.0,0.0,True
-2022-02-09 00:00:00+00:00,0.6775,0.6775,0.6775,0.6775,0.5795166024261857,0,0.0,0.0,0.0,True
-2022-02-10 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795166024261857,3506,0.0,0.0,0.0,True
-2022-02-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-02-14 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.5880703675715848,2461,0.0,0.0,0.0,True
-2022-02-15 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.5880703675715848,19756,0.0,0.0,0.0,True
-2022-02-16 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-02-17 00:00:00+00:00,0.6875,0.6825,0.6825,0.6875,0.5880703675715848,7275,0.0,0.0,0.0,True
-2022-02-18 00:00:00+00:00,0.6875,0.68,0.675,0.6875,0.5880703675715848,45627,0.0,0.0,0.0,True
-2022-02-21 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-02-22 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-02-23 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-02-24 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880703675715848,14323,0.0,0.0,0.0,True
-2022-02-25 00:00:00+00:00,0.6875,0.6827999877929688,0.6827999877929688,0.6875,0.5880703675715848,28473,0.0,0.0,0.0,True
-2022-02-28 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-01 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-02 00:00:00+00:00,0.6875,0.6825,0.6825,0.6875,0.5880703675715848,1559,0.0,0.0,0.0,True
-2022-03-03 00:00:00+00:00,0.6875,0.67,0.67,0.6875,0.5880703675715848,1524,0.0,0.0,0.0,True
-2022-03-04 00:00:00+00:00,0.6875,0.6809999847412109,0.6809999847412109,0.6875,0.5880703675715848,718,0.0,0.0,0.0,True
-2022-03-07 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-08 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-09 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-10 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-14 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-15 00:00:00+00:00,0.6875,0.68,0.65,0.6875,0.5880703675715848,1430,0.0,0.0,0.0,True
-2022-03-16 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-17 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880703675715848,0,0.0,0.0,0.0,True
-2022-03-18 00:00:00+00:00,0.665,0.655,0.655,0.66,0.564547577937833,2500,0.0,0.0,0.0,True
-2022-03-21 00:00:00+00:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-03-22 00:00:00+00:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-03-23 00:00:00+00:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-03-24 00:00:00+00:00,0.66,0.65,0.65,0.66,0.564547577937833,24314,0.0,0.0,0.0,True
-2022-03-25 00:00:00+00:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-03-28 00:00:00+01:00,0.66,0.6552999877929687,0.6552999877929687,0.66,0.564547577937833,16749,0.0,0.0,0.0,True
-2022-03-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-03-30 00:00:00+01:00,0.66,0.665,0.65,0.66,0.564547577937833,38438,0.0,0.0,0.0,True
-2022-03-31 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-01 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-05 00:00:00+01:00,0.66,0.66,0.65,0.66,0.564547577937833,16181,0.0,0.0,0.0,True
-2022-04-06 00:00:00+01:00,0.66,0.65,0.65,0.66,0.564547577937833,672,0.0,0.0,0.0,True
-2022-04-07 00:00:00+01:00,0.66,0.66,0.6501000213623047,0.66,0.564547577937833,55267,0.0,0.0,0.0,True
-2022-04-08 00:00:00+01:00,0.66,0.6598000335693359,0.6598000335693359,0.66,0.564547577937833,1496,0.0,0.0,0.0,True
-2022-04-11 00:00:00+01:00,0.66,0.659000015258789,0.65,0.66,0.564547577937833,10068,0.0,0.0,0.0,True
-2022-04-12 00:00:00+01:00,0.66,0.6588999938964843,0.6588999938964843,0.66,0.564547577937833,7588,0.0,0.0,0.0,True
-2022-04-13 00:00:00+01:00,0.66,0.658499984741211,0.658499984741211,0.66,0.564547577937833,1511,0.0,0.0,0.0,True
-2022-04-14 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-19 00:00:00+01:00,0.66,0.6583999633789063,0.65,0.66,0.564547577937833,12524,0.0,0.0,0.0,True
-2022-04-20 00:00:00+01:00,0.66,0.6583999633789063,0.6583999633789063,0.66,0.564547577937833,580,0.0,0.0,0.0,True
-2022-04-21 00:00:00+01:00,0.66,0.6583999633789063,0.64,0.66,0.564547577937833,22992,0.0,0.0,0.0,True
-2022-04-22 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-26 00:00:00+01:00,0.66,0.6580000305175782,0.6580000305175782,0.66,0.564547577937833,1500,0.0,0.0,0.0,True
-2022-04-27 00:00:00+01:00,0.66,0.64,0.64,0.66,0.564547577937833,17000,0.0,0.0,0.0,True
-2022-04-28 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-04-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-03 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-05 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.564547577937833,5000,0.0,0.0,0.0,True
-2022-05-06 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-09 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-10 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-11 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.564547577937833,20230,0.0,0.0,0.0,True
-2022-05-12 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-13 00:00:00+01:00,0.66,0.6573999786376953,0.6573999786376953,0.66,0.564547577937833,7567,0.0,0.0,0.0,True
-2022-05-16 00:00:00+01:00,0.66,0.65,0.65,0.66,0.564547577937833,5842,0.0,0.0,0.0,True
-2022-05-17 00:00:00+01:00,0.66,0.65,0.65,0.66,0.564547577937833,27137,0.0,0.0,0.0,True
-2022-05-18 00:00:00+01:00,0.66,0.65,0.65,0.66,0.564547577937833,24000,0.0,0.0,0.0,True
-2022-05-19 00:00:00+01:00,0.66,0.6569999694824219,0.635,0.66,0.564547577937833,10757,0.0,0.0,0.0,True
-2022-05-20 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-23 00:00:00+01:00,0.66,0.6558000183105469,0.6558000183105469,0.66,0.564547577937833,1517,0.0,0.0,0.0,True
-2022-05-24 00:00:00+01:00,0.66,0.635,0.635,0.66,0.564547577937833,13072,0.0,0.0,0.0,True
-2022-05-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.564547577937833,0,0.0,0.0,0.0,True
-2022-05-26 00:00:00+01:00,0.66,0.64,0.64,0.655,0.5602706400656228,7206,0.0,0.0,0.0,True
-2022-05-27 00:00:00+01:00,0.655,0.655,0.655,0.655,0.5602706400656228,0,0.0,0.0,0.0,True
-2022-05-30 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5602706400656228,5000,0.0,0.0,0.0,True
-2022-05-31 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5602706400656228,1518,0.0,0.0,0.0,True
-2022-06-01 00:00:00+01:00,0.655,0.65,0.65,0.645,0.5517169486529044,1,0.0,0.0,0.0,True
-2022-06-06 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517169486529044,15500,0.0,0.0,0.0,True
-2022-06-07 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517169486529044,1004,0.0,0.0,0.0,True
-2022-06-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-09 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517169486529044,8341,0.0,0.0,0.0,True
-2022-06-10 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-14 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5517169486529044,31092,0.0,0.0,0.0,True
-2022-06-15 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-16 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-17 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-20 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-21 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-22 00:00:00+01:00,0.645,0.6498000335693359,0.64,0.645,0.5517169486529044,189418,0.0,0.0,0.0,True
-2022-06-23 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-24 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-27 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-28 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5517169486529044,2500,0.0,0.0,0.0,True
-2022-06-29 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-06-30 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-01 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-04 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-05 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-06 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-07 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-11 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-12 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-14 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517169486529044,0,0.0,0.0,0.0,True
-2022-07-15 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-07-18 00:00:00+01:00,0.6375000000000001,0.64,0.6388000106811523,0.6375000000000001,0.5453015787109297,31351,0.0,0.0,0.0,True
-2022-07-19 00:00:00+01:00,0.6375000000000001,0.65,0.63,0.6375000000000001,0.5453015787109297,38011,0.0,0.0,0.0,True
-2022-07-20 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-07-21 00:00:00+01:00,0.62,0.62,0.62,0.62,0.5475093195004799,0,0.02,0.0,0.0,True
-2022-07-22 00:00:00+01:00,0.62,0.6,0.6,0.6175,0.5453015787109297,3600,0.0,0.0,0.0,True
-2022-07-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-07-26 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453015787109297,5000,0.0,0.0,0.0,True
-2022-07-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-07-28 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453015787109297,2288,0.0,0.0,0.0,True
-2022-07-29 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453015787109297,2909,0.0,0.0,0.0,True
-2022-08-01 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-02 00:00:00+01:00,0.6175,0.62,0.605,0.6175,0.5453015787109297,17150,0.0,0.0,0.0,True
-2022-08-03 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-04 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453015787109297,200,0.0,0.0,0.0,True
-2022-08-05 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453015787109297,15000,0.0,0.0,0.0,True
-2022-08-08 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453015787109297,4797,0.0,0.0,0.0,True
-2022-08-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-10 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453015787109297,30000,0.0,0.0,0.0,True
-2022-08-11 00:00:00+01:00,0.6175,0.6197999954223633,0.6075,0.6175,0.5453015787109297,25000,0.0,0.0,0.0,True
-2022-08-12 00:00:00+01:00,0.6175,0.6195000076293945,0.6195000076293945,0.6175,0.5453015787109297,1195,0.0,0.0,0.0,True
-2022-08-15 00:00:00+01:00,0.6175,0.6190999984741211,0.6190999984741211,0.6175,0.5453015787109297,3,0.0,0.0,0.0,True
-2022-08-16 00:00:00+01:00,0.6175,0.6187799835205078,0.6187799835205078,0.6175,0.5453015787109297,148,0.0,0.0,0.0,True
-2022-08-17 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-18 00:00:00+01:00,0.6175,0.6086999893188477,0.6086999893188477,0.6175,0.5453015787109297,112147,0.0,0.0,0.0,True
-2022-08-19 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-23 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5453015787109297,13403,0.0,0.0,0.0,True
-2022-08-24 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5453015787109297,3509,0.0,0.0,0.0,True
-2022-08-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-26 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-08-31 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-01 00:00:00+01:00,0.6175,0.6176200103759766,0.6176200103759766,0.6175,0.5453015787109297,233,0.0,0.0,0.0,True
-2022-09-02 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5453015787109297,3879,0.0,0.0,0.0,True
-2022-09-05 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-06 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-07 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-08 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-12 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-13 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-14 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-15 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5453015787109297,175,0.0,0.0,0.0,True
-2022-09-16 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-20 00:00:00+01:00,0.6175,0.617599983215332,0.617599983215332,0.6175,0.5453015787109297,32400,0.0,0.0,0.0,True
-2022-09-21 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-23 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-26 00:00:00+01:00,0.6175,0.617599983215332,0.6054999923706055,0.6054999923706055,0.5347046441191305,12005,0.0,0.0,0.0,True
-2022-09-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-28 00:00:00+01:00,0.6175,0.6136999893188476,0.6086999893188477,0.6175,0.5453015787109297,58251,0.0,0.0,0.0,True
-2022-09-29 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-09-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453015787109297,0,0.0,0.0,0.0,True
-2022-10-03 00:00:00+01:00,0.6175,0.6,0.59,0.61,0.5386784669413001,22000,0.0,0.0,0.0,True
-2022-10-04 00:00:00+01:00,0.61,0.595,0.585,0.61,0.5386784669413001,38754,0.0,0.0,0.0,True
-2022-10-05 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-06 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-07 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-10 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-11 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-12 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5386784669413001,0,0.0,0.0,0.0,True
-2022-10-13 00:00:00+01:00,0.61,0.58,0.58,0.605,0.5342631328275609,1000,0.0,0.0,0.0,True
-2022-10-14 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342631328275609,0,0.0,0.0,0.0,True
-2022-10-17 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342631328275609,0,0.0,0.0,0.0,True
-2022-10-18 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342631328275609,0,0.0,0.0,0.0,True
-2022-10-19 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342631328275609,0,0.0,0.0,0.0,True
-2022-10-20 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-10-21 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-10-24 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,315,0.0,0.0,0.0,True
-2022-10-25 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-10-26 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-10-27 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5298477249811411,171,0.0,0.0,0.0,True
-2022-10-28 00:00:00+01:00,0.6,0.6,0.59,0.6,0.5298477249811411,8289,0.0,0.0,0.0,True
-2022-10-31 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-01 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-02 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-03 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-04 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-07 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-08 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-09 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-10 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-11 00:00:00+00:00,0.6,0.6,0.5725,0.6,0.5298477249811411,31003,0.0,0.0,0.0,True
-2022-11-14 00:00:00+00:00,0.6,0.5725,0.5725,0.6,0.5298477249811411,3249,0.0,0.0,0.0,True
-2022-11-15 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-16 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-17 00:00:00+00:00,0.6,0.5990000152587891,0.5990000152587891,0.6,0.5298477249811411,16000,0.0,0.0,0.0,True
-2022-11-18 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-21 00:00:00+00:00,0.6025,0.5725,0.5725,0.6,0.5298477249811411,4785,0.0,0.0,0.0,True
-2022-11-22 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-23 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-24 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-25 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-11-28 00:00:00+00:00,0.6,0.6040000152587891,0.59,0.6,0.5298477249811411,20750,0.0,0.0,0.0,True
-2022-11-29 00:00:00+00:00,0.6,0.59,0.59,0.6,0.5298477249811411,26354,0.0,0.0,0.0,True
-2022-11-30 00:00:00+00:00,0.6,0.6038000106811524,0.6038000106811524,0.6,0.5298477249811411,227,0.0,0.0,0.0,True
-2022-12-01 00:00:00+00:00,0.6,0.5983000183105469,0.59,0.6,0.5298477249811411,819097,0.0,0.0,0.0,True
-2022-12-02 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-12-05 00:00:00+00:00,0.6,0.6,0.59,0.6,0.5298477249811411,67809,0.0,0.0,0.0,True
-2022-12-06 00:00:00+00:00,0.6,0.6038000106811524,0.6038000106811524,0.6,0.5298477249811411,18000,0.0,0.0,0.0,True
-2022-12-07 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5298477249811411,0,0.0,0.0,0.0,True
-2022-12-08 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.02,0.0,0.0,True
-2022-12-09 00:00:00+00:00,0.585,0.57125,0.5700000000000001,0.585,0.5344153539467067,18119,0.0,0.0,0.0,True
-2022-12-12 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344153539467067,8300,0.0,0.0,0.0,True
-2022-12-13 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5344153539467067,4797,0.0,0.0,0.0,True
-2022-12-14 00:00:00+00:00,0.585,0.5712799835205078,0.5711999893188476,0.585,0.5344153539467067,7000,0.0,0.0,0.0,True
-2022-12-15 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2022-12-16 00:00:00+00:00,0.585,0.5712799835205078,0.5700000000000001,0.585,0.5344153539467067,31125,0.0,0.0,0.0,True
-2022-12-19 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5344153539467067,8500,0.0,0.0,0.0,True
-2022-12-20 00:00:00+00:00,0.585,0.5793000030517578,0.5793000030517578,0.585,0.5344153539467067,94265,0.0,0.0,0.0,True
-2022-12-21 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5344153539467067,8475,0.0,0.0,0.0,True
-2022-12-22 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344153539467067,320,0.0,0.0,0.0,True
-2022-12-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2022-12-28 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5344153539467067,12452,0.0,0.0,0.0,True
-2022-12-29 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344153539467067,1228,0.0,0.0,0.0,True
-2022-12-30 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-03 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344153539467067,25461,0.0,0.0,0.0,True
-2023-01-04 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-05 00:00:00+00:00,0.585,0.5906999969482422,0.5720000076293945,0.585,0.5344153539467067,9855,0.0,0.0,0.0,True
-2023-01-06 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344153539467067,1500,0.0,0.0,0.0,True
-2023-01-09 00:00:00+00:00,0.585,0.5702999877929688,0.5702999877929688,0.585,0.5344153539467067,9101,0.0,0.0,0.0,True
-2023-01-10 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344153539467067,20891,0.0,0.0,0.0,True
-2023-01-11 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-12 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-13 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5344153539467067,8881,0.0,0.0,0.0,True
-2023-01-16 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344153539467067,1271,0.0,0.0,0.0,True
-2023-01-17 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5344153539467067,20064,0.0,0.0,0.0,True
-2023-01-18 00:00:00+00:00,0.585,0.5700000000000001,0.56,0.585,0.5344153539467067,3709,0.0,0.0,0.0,True
-2023-01-19 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-20 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344153539467067,1225,0.0,0.0,0.0,True
-2023-01-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-24 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344153539467067,10000,0.0,0.0,0.0,True
-2023-01-25 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344153539467067,2706,0.0,0.0,0.0,True
-2023-01-26 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344153539467067,2076,0.0,0.0,0.0,True
-2023-01-27 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344153539467067,0,0.0,0.0,0.0,True
-2023-01-30 00:00:00+00:00,0.585,0.555,0.555,0.58,0.5298477618474814,20247,0.0,0.0,0.0,True
-2023-01-31 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.5298477618474814,10000,0.0,0.0,0.0,True
-2023-02-01 00:00:00+00:00,0.58,0.55,0.55,0.58,0.5298477618474814,10644,0.0,0.0,0.0,True
-2023-02-02 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5298477618474814,0,0.0,0.0,0.0,True
-2023-02-03 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.5298477618474814,1228,0.0,0.0,0.0,True
-2023-02-06 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5298477618474814,0,0.0,0.0,0.0,True
-2023-02-07 00:00:00+00:00,0.58,0.555,0.555,0.58,0.5298477618474814,2500,0.0,0.0,0.0,True
-2023-02-08 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5298477618474814,0,0.0,0.0,0.0,True
-2023-02-09 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5298477618474814,0,0.0,0.0,0.0,True
-2023-02-10 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5298477618474814,0,0.0,0.0,0.0,True
-2023-02-13 00:00:00+00:00,0.58,0.58,0.58,0.5750000000000001,0.5252800960155755,12276,0.0,0.0,0.0,True
-2023-02-14 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5252800960155755,4049,0.0,0.0,0.0,True
-2023-02-15 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5252800960155755,5000,0.0,0.0,0.0,True
-2023-02-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-02-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-02-20 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5252800960155755,20123,0.0,0.0,0.0,True
-2023-02-21 00:00:00+00:00,0.5750000000000001,0.5668999862670898,0.56,0.5750000000000001,0.5252800960155755,413641,0.0,0.0,0.0,True
-2023-02-22 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5252800960155755,51462,0.0,0.0,0.0,True
-2023-02-23 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-02-24 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-02-27 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-02-28 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5252800960155755,21569,0.0,0.0,0.0,True
-2023-03-01 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5252800960155755,10000,0.0,0.0,0.0,True
-2023-03-02 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-03 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5252800960155755,7892,0.0,0.0,0.0,True
-2023-03-06 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.56,0.5750000000000001,0.5252800960155755,35268,0.0,0.0,0.0,True
-2023-03-07 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5252800960155755,13200,0.0,0.0,0.0,True
-2023-03-08 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-09 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5252800960155755,7663,0.0,0.0,0.0,True
-2023-03-10 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-13 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-14 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-15 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-20 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-21 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-22 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-23 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5252800960155755,17334,0.0,0.0,0.0,True
-2023-03-24 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5252800960155755,22500,0.0,0.0,0.0,True
-2023-03-27 00:00:00+01:00,0.5750000000000001,0.58,0.56,0.5750000000000001,0.5252800960155755,7206,0.0,0.0,0.0,True
-2023-03-28 00:00:00+01:00,0.5750000000000001,0.5718999862670898,0.5668999862670898,0.5750000000000001,0.5252800960155755,182252,0.0,0.0,0.0,True
-2023-03-29 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.5252800960155755,8118,0.0,0.0,0.0,True
-2023-03-30 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-03-31 00:00:00+01:00,0.5750000000000001,0.564900016784668,0.56,0.5750000000000001,0.5252800960155755,12159,0.0,0.0,0.0,True
-2023-04-03 00:00:00+01:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5252800960155755,9477,0.0,0.0,0.0,True
-2023-04-04 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-04-05 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-04-06 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5252800960155755,0,0.0,0.0,0.0,True
-2023-04-11 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.5252800960155755,16661,0.0,0.0,0.0,True
-2023-04-12 00:00:00+01:00,0.5750000000000001,0.535,0.535,0.5725,0.5229962262332822,12000,0.0,0.0,0.0,True
-2023-04-13 00:00:00+01:00,0.5725,0.56,0.56,0.5700000000000001,0.5207124301836694,1459,0.0,0.0,0.0,True
-2023-04-14 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207124301836694,7500,0.0,0.0,0.0,True
-2023-04-17 00:00:00+01:00,0.5700000000000001,0.569900016784668,0.569900016784668,0.5700000000000001,0.5207124301836694,5227,0.0,0.0,0.0,True
-2023-04-18 00:00:00+01:00,0.5700000000000001,0.5695000076293946,0.555,0.5700000000000001,0.5207124301836694,9687,0.0,0.0,0.0,True
-2023-04-19 00:00:00+01:00,0.5700000000000001,0.5695000076293946,0.5695000076293946,0.5700000000000001,0.5207124301836694,5231,0.0,0.0,0.0,True
-2023-04-20 00:00:00+01:00,0.5700000000000001,0.555,0.555,0.5700000000000001,0.5207124301836694,2938,0.0,0.0,0.0,True
-2023-04-21 00:00:00+01:00,0.5700000000000001,0.555,0.555,0.5700000000000001,0.5207124301836694,8199,0.0,0.0,0.0,True
-2023-04-24 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207124301836694,0,0.0,0.0,0.0,True
-2023-04-25 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207124301836694,0,0.0,0.0,0.0,True
-2023-04-26 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207124301836694,0,0.0,0.0,0.0,True
-2023-04-27 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207124301836694,0,0.0,0.0,0.0,True
-2023-04-28 00:00:00+01:00,0.5700000000000001,0.5679999923706055,0.5679999923706055,0.5700000000000001,0.5207124301836694,5141,0.0,0.0,0.0,True
-2023-05-02 00:00:00+01:00,0.5700000000000001,0.54,0.54,0.5650000000000001,0.5161447643517635,16905,0.0,0.0,0.0,True
-2023-05-03 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-04 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-05 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-09 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-10 00:00:00+01:00,0.5650000000000001,0.55,0.55,0.5650000000000001,0.5161447643517635,486,0.0,0.0,0.0,True
-2023-05-11 00:00:00+01:00,0.5650000000000001,0.5629999923706055,0.5629999923706055,0.5650000000000001,0.5161447643517635,4000,0.0,0.0,0.0,True
-2023-05-12 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.5161447643517635,5720,0.0,0.0,0.0,True
-2023-05-15 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-16 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-17 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-18 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-19 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-22 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-23 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-24 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.5608000183105469,0.5650000000000001,0.5161447643517635,17250,0.0,0.0,0.0,True
-2023-05-25 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-26 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-30 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-05-31 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-01 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-02 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-05 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-06 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-07 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-08 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-09 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-12 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.5608000183105469,0.5650000000000001,0.5161447643517635,3750,0.0,0.0,0.0,True
-2023-06-13 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.5161447643517635,4006,0.0,0.0,0.0,True
-2023-06-14 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.54,0.5650000000000001,0.5161447643517635,3597,0.0,0.0,0.0,True
-2023-06-15 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161447643517635,0,0.0,0.0,0.0,True
-2023-06-16 00:00:00+01:00,0.5825,0.585,0.585,0.5975,0.5458344816601314,1000,0.0,0.0,0.0,True
-2023-06-19 00:00:00+01:00,0.5975,0.585,0.585,0.5975,0.5458344816601314,12038,0.0,0.0,0.0,True
-2023-06-20 00:00:00+01:00,0.5975,0.5975,0.5975,0.5975,0.5458344816601314,0,0.0,0.0,0.0,True
-2023-06-21 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-06-22 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-06-23 00:00:00+01:00,0.6,0.585,0.585,0.6,0.5481183514424247,6482,0.0,0.0,0.0,True
-2023-06-26 00:00:00+01:00,0.6,0.585,0.585,0.6,0.5481183514424247,10884,0.0,0.0,0.0,True
-2023-06-27 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-06-28 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-06-29 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-06-30 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-07-03 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-07-04 00:00:00+01:00,0.6,0.6054000091552735,0.6054000091552735,0.6,0.5481183514424247,6557,0.0,0.0,0.0,True
-2023-07-05 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481183514424247,0,0.0,0.0,0.0,True
-2023-07-06 00:00:00+01:00,0.6,0.585,0.5802999877929688,0.595,0.5435506856105188,7299,0.0,0.0,0.0,True
-2023-07-07 00:00:00+01:00,0.595,0.5802999877929688,0.5802999877929688,0.595,0.5435506856105188,13000,0.0,0.0,0.0,True
-2023-07-10 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435506856105188,0,0.0,0.0,0.0,True
-2023-07-11 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435506856105188,0,0.0,0.0,0.0,True
-2023-07-12 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435506856105188,0,0.0,0.0,0.0,True
-2023-07-13 00:00:00+01:00,0.595,0.6025,0.585,0.595,0.5435506856105188,372468,0.0,0.0,0.0,True
-2023-07-14 00:00:00+01:00,0.595,0.5700000000000001,0.5700000000000001,0.595,0.5435506856105188,1919,0.0,0.0,0.0,True
-2023-07-17 00:00:00+01:00,0.595,0.6025,0.6025,0.595,0.5435506856105188,3400,0.0,0.0,0.0,True
-2023-07-18 00:00:00+01:00,0.595,0.5650000000000001,0.5650000000000001,0.59,0.5389830197786127,14146,0.0,0.0,0.0,True
-2023-07-19 00:00:00+01:00,0.59,0.5970000076293945,0.5970000076293945,0.59,0.5389830197786127,1000,0.0,0.0,0.0,True
+2022-01-04 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880744894644663,14877,0.0,0.0,0.0,True
+2022-01-05 00:00:00+00:00,0.6875,0.6751000213623047,0.675,0.6875,0.5880744894644663,15180,0.0,0.0,0.0,True
+2022-01-06 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-07 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-10 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-12 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-13 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-01-14 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880744894644663,10268,0.0,0.0,0.0,True
+2022-01-17 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880744894644663,1004,0.0,0.0,0.0,True
+2022-01-18 00:00:00+00:00,0.6875,0.6940000152587891,0.675,0.6875,0.5880744894644663,15202,0.0,0.0,0.0,True
+2022-01-19 00:00:00+00:00,0.6875,0.675,0.67,0.6875,0.5880744894644663,26258,0.0,0.0,0.0,True
+2022-01-20 00:00:00+00:00,0.6875,0.675,0.675,0.6875,0.5880744894644663,11286,0.0,0.0,0.0,True
+2022-01-21 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880744894644663,653,0.0,0.0,0.0,True
+2022-01-24 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880744894644663,300,0.0,0.0,0.0,True
+2022-01-25 00:00:00+00:00,0.6875,0.67,0.67,0.6825,0.5837975584810143,18000,0.0,0.0,0.0,True
+2022-01-26 00:00:00+00:00,0.6825,0.6940000152587891,0.6940000152587891,0.6825,0.5837975584810143,1560,0.0,0.0,0.0,True
+2022-01-27 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.5837975584810143,1000,0.0,0.0,0.0,True
+2022-01-28 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.5837975584810143,5588,0.0,0.0,0.0,True
+2022-01-31 00:00:00+00:00,0.6825,0.6825,0.6825,0.6825,0.5837975584810143,0,0.0,0.0,0.0,True
+2022-02-01 00:00:00+00:00,0.6825,0.66,0.65,0.66,0.5645514243553786,30612,0.0,0.0,0.0,True
+2022-02-02 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5645514243553786,9000,0.0,0.0,0.0,True
+2022-02-03 00:00:00+00:00,0.67,0.68,0.67,0.6775,0.5795207380973585,19301,0.0,0.0,0.0,True
+2022-02-04 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795207380973585,29455,0.0,0.0,0.0,True
+2022-02-07 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795207380973585,3125,0.0,0.0,0.0,True
+2022-02-08 00:00:00+00:00,0.6775,0.685,0.67,0.6775,0.5795207380973585,15202,0.0,0.0,0.0,True
+2022-02-09 00:00:00+00:00,0.6775,0.6775,0.6775,0.6775,0.5795207380973585,0,0.0,0.0,0.0,True
+2022-02-10 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5795207380973585,3506,0.0,0.0,0.0,True
+2022-02-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-02-14 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.5880744894644663,2461,0.0,0.0,0.0,True
+2022-02-15 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.5880744894644663,19756,0.0,0.0,0.0,True
+2022-02-16 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-02-17 00:00:00+00:00,0.6875,0.6825,0.6825,0.6875,0.5880744894644663,7275,0.0,0.0,0.0,True
+2022-02-18 00:00:00+00:00,0.6875,0.68,0.675,0.6875,0.5880744894644663,45627,0.0,0.0,0.0,True
+2022-02-21 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-02-22 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-02-23 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-02-24 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.5880744894644663,14323,0.0,0.0,0.0,True
+2022-02-25 00:00:00+00:00,0.6875,0.6827999877929688,0.6827999877929688,0.6875,0.5880744894644663,28473,0.0,0.0,0.0,True
+2022-02-28 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-01 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-02 00:00:00+00:00,0.6875,0.6825,0.6825,0.6875,0.5880744894644663,1559,0.0,0.0,0.0,True
+2022-03-03 00:00:00+00:00,0.6875,0.67,0.67,0.6875,0.5880744894644663,1524,0.0,0.0,0.0,True
+2022-03-04 00:00:00+00:00,0.6875,0.6809999847412109,0.6809999847412109,0.6875,0.5880744894644663,718,0.0,0.0,0.0,True
+2022-03-07 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-08 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-09 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-10 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-14 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-15 00:00:00+00:00,0.6875,0.68,0.65,0.6875,0.5880744894644663,1430,0.0,0.0,0.0,True
+2022-03-16 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-17 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.5880744894644663,0,0.0,0.0,0.0,True
+2022-03-18 00:00:00+00:00,0.665,0.655,0.655,0.66,0.5645514243553786,2500,0.0,0.0,0.0,True
+2022-03-21 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-03-22 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-03-23 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-03-24 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5645514243553786,24314,0.0,0.0,0.0,True
+2022-03-25 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-03-28 00:00:00+01:00,0.66,0.6552999877929687,0.6552999877929687,0.66,0.5645514243553786,16749,0.0,0.0,0.0,True
+2022-03-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-03-30 00:00:00+01:00,0.66,0.665,0.65,0.66,0.5645514243553786,38438,0.0,0.0,0.0,True
+2022-03-31 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-01 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-05 00:00:00+01:00,0.66,0.66,0.65,0.66,0.5645514243553786,16181,0.0,0.0,0.0,True
+2022-04-06 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5645514243553786,672,0.0,0.0,0.0,True
+2022-04-07 00:00:00+01:00,0.66,0.66,0.6501000213623047,0.66,0.5645514243553786,55267,0.0,0.0,0.0,True
+2022-04-08 00:00:00+01:00,0.66,0.6598000335693359,0.6598000335693359,0.66,0.5645514243553786,1496,0.0,0.0,0.0,True
+2022-04-11 00:00:00+01:00,0.66,0.659000015258789,0.65,0.66,0.5645514243553786,10068,0.0,0.0,0.0,True
+2022-04-12 00:00:00+01:00,0.66,0.6588999938964843,0.6588999938964843,0.66,0.5645514243553786,7588,0.0,0.0,0.0,True
+2022-04-13 00:00:00+01:00,0.66,0.658499984741211,0.658499984741211,0.66,0.5645514243553786,1511,0.0,0.0,0.0,True
+2022-04-14 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-19 00:00:00+01:00,0.66,0.6583999633789063,0.65,0.66,0.5645514243553786,12524,0.0,0.0,0.0,True
+2022-04-20 00:00:00+01:00,0.66,0.6583999633789063,0.6583999633789063,0.66,0.5645514243553786,580,0.0,0.0,0.0,True
+2022-04-21 00:00:00+01:00,0.66,0.6583999633789063,0.64,0.66,0.5645514243553786,22992,0.0,0.0,0.0,True
+2022-04-22 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-26 00:00:00+01:00,0.66,0.6580000305175782,0.6580000305175782,0.66,0.5645514243553786,1500,0.0,0.0,0.0,True
+2022-04-27 00:00:00+01:00,0.66,0.64,0.64,0.66,0.5645514243553786,17000,0.0,0.0,0.0,True
+2022-04-28 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-04-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-03 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-05 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5645514243553786,5000,0.0,0.0,0.0,True
+2022-05-06 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-09 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-10 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-11 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5645514243553786,20230,0.0,0.0,0.0,True
+2022-05-12 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-13 00:00:00+01:00,0.66,0.6573999786376953,0.6573999786376953,0.66,0.5645514243553786,7567,0.0,0.0,0.0,True
+2022-05-16 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5645514243553786,5842,0.0,0.0,0.0,True
+2022-05-17 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5645514243553786,27137,0.0,0.0,0.0,True
+2022-05-18 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5645514243553786,24000,0.0,0.0,0.0,True
+2022-05-19 00:00:00+01:00,0.66,0.6569999694824219,0.635,0.66,0.5645514243553786,10757,0.0,0.0,0.0,True
+2022-05-20 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-23 00:00:00+01:00,0.66,0.6558000183105469,0.6558000183105469,0.66,0.5645514243553786,1517,0.0,0.0,0.0,True
+2022-05-24 00:00:00+01:00,0.66,0.635,0.635,0.66,0.5645514243553786,13072,0.0,0.0,0.0,True
+2022-05-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5645514243553786,0,0.0,0.0,0.0,True
+2022-05-26 00:00:00+01:00,0.66,0.64,0.64,0.655,0.5602746039717228,7206,0.0,0.0,0.0,True
+2022-05-27 00:00:00+01:00,0.655,0.655,0.655,0.655,0.5602746039717228,0,0.0,0.0,0.0,True
+2022-05-30 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5602746039717228,5000,0.0,0.0,0.0,True
+2022-05-31 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5602746039717228,1518,0.0,0.0,0.0,True
+2022-06-01 00:00:00+01:00,0.655,0.65,0.65,0.645,0.5517207420048189,1,0.0,0.0,0.0,True
+2022-06-06 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517207420048189,15500,0.0,0.0,0.0,True
+2022-06-07 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517207420048189,1004,0.0,0.0,0.0,True
+2022-06-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-09 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5517207420048189,8341,0.0,0.0,0.0,True
+2022-06-10 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-14 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5517207420048189,31092,0.0,0.0,0.0,True
+2022-06-15 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-16 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-17 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-20 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-21 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-22 00:00:00+01:00,0.645,0.6498000335693359,0.64,0.645,0.5517207420048189,189418,0.0,0.0,0.0,True
+2022-06-23 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-24 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-27 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-28 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5517207420048189,2500,0.0,0.0,0.0,True
+2022-06-29 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-06-30 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-01 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-04 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-05 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-06 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-07 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-11 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-12 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-14 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5517207420048189,0,0.0,0.0,0.0,True
+2022-07-15 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-07-18 00:00:00+01:00,0.6375000000000001,0.64,0.6388000106811523,0.6375000000000001,0.5453054376961378,31351,0.0,0.0,0.0,True
+2022-07-19 00:00:00+01:00,0.6375000000000001,0.65,0.63,0.6375000000000001,0.5453054376961378,38011,0.0,0.0,0.0,True
+2022-07-20 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-07-21 00:00:00+01:00,0.62,0.62,0.62,0.62,0.5475131570935486,0,0.02,0.0,0.0,True
+2022-07-22 00:00:00+01:00,0.62,0.6,0.6,0.6175,0.5453054376961378,3600,0.0,0.0,0.0,True
+2022-07-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-07-26 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453054376961378,5000,0.0,0.0,0.0,True
+2022-07-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-07-28 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453054376961378,2288,0.0,0.0,0.0,True
+2022-07-29 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453054376961378,2909,0.0,0.0,0.0,True
+2022-08-01 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-02 00:00:00+01:00,0.6175,0.62,0.605,0.6175,0.5453054376961378,17150,0.0,0.0,0.0,True
+2022-08-03 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-04 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453054376961378,200,0.0,0.0,0.0,True
+2022-08-05 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453054376961378,15000,0.0,0.0,0.0,True
+2022-08-08 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5453054376961378,4797,0.0,0.0,0.0,True
+2022-08-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-10 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5453054376961378,30000,0.0,0.0,0.0,True
+2022-08-11 00:00:00+01:00,0.6175,0.6197999954223633,0.6075,0.6175,0.5453054376961378,25000,0.0,0.0,0.0,True
+2022-08-12 00:00:00+01:00,0.6175,0.6195000076293945,0.6195000076293945,0.6175,0.5453054376961378,1195,0.0,0.0,0.0,True
+2022-08-15 00:00:00+01:00,0.6175,0.6190999984741211,0.6190999984741211,0.6175,0.5453054376961378,3,0.0,0.0,0.0,True
+2022-08-16 00:00:00+01:00,0.6175,0.6187799835205078,0.6187799835205078,0.6175,0.5453054376961378,148,0.0,0.0,0.0,True
+2022-08-17 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-18 00:00:00+01:00,0.6175,0.6086999893188477,0.6086999893188477,0.6175,0.5453054376961378,112147,0.0,0.0,0.0,True
+2022-08-19 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-23 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5453054376961378,13403,0.0,0.0,0.0,True
+2022-08-24 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5453054376961378,3509,0.0,0.0,0.0,True
+2022-08-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-26 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-08-31 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-01 00:00:00+01:00,0.6175,0.6176200103759766,0.6176200103759766,0.6175,0.5453054376961378,233,0.0,0.0,0.0,True
+2022-09-02 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5453054376961378,3879,0.0,0.0,0.0,True
+2022-09-05 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-06 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-07 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-08 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-12 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-13 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-14 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-15 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5453054376961378,175,0.0,0.0,0.0,True
+2022-09-16 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-20 00:00:00+01:00,0.6175,0.617599983215332,0.617599983215332,0.6175,0.5453054376961378,32400,0.0,0.0,0.0,True
+2022-09-21 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-23 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-26 00:00:00+01:00,0.6175,0.617599983215332,0.6054999923706055,0.6054999923706055,0.5347084288284838,12005,0.0,0.0,0.0,True
+2022-09-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-28 00:00:00+01:00,0.6175,0.6136999893188476,0.6086999893188477,0.6175,0.5453054376961378,58251,0.0,0.0,0.0,True
+2022-09-29 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-09-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5453054376961378,0,0.0,0.0,0.0,True
+2022-10-03 00:00:00+01:00,0.6175,0.6,0.59,0.61,0.538682279503905,22000,0.0,0.0,0.0,True
+2022-10-04 00:00:00+01:00,0.61,0.595,0.585,0.61,0.538682279503905,38754,0.0,0.0,0.0,True
+2022-10-05 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-06 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-07 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-10 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-11 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-12 00:00:00+01:00,0.61,0.61,0.61,0.61,0.538682279503905,0,0.0,0.0,0.0,True
+2022-10-13 00:00:00+01:00,0.61,0.58,0.58,0.605,0.5342668775756819,1000,0.0,0.0,0.0,True
+2022-10-14 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342668775756819,0,0.0,0.0,0.0,True
+2022-10-17 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342668775756819,0,0.0,0.0,0.0,True
+2022-10-18 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342668775756819,0,0.0,0.0,0.0,True
+2022-10-19 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5342668775756819,0,0.0,0.0,0.0,True
+2022-10-20 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-10-21 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-10-24 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,315,0.0,0.0,0.0,True
+2022-10-25 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-10-26 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-10-27 00:00:00+01:00,0.6,0.6,0.6,0.6,0.52985143878086,171,0.0,0.0,0.0,True
+2022-10-28 00:00:00+01:00,0.6,0.6,0.59,0.6,0.52985143878086,8289,0.0,0.0,0.0,True
+2022-10-31 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-01 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-02 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-03 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-04 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-07 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-08 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-09 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-10 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-11 00:00:00+00:00,0.6,0.6,0.5725,0.6,0.52985143878086,31003,0.0,0.0,0.0,True
+2022-11-14 00:00:00+00:00,0.6,0.5725,0.5725,0.6,0.52985143878086,3249,0.0,0.0,0.0,True
+2022-11-15 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-16 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-17 00:00:00+00:00,0.6,0.5990000152587891,0.5990000152587891,0.6,0.52985143878086,16000,0.0,0.0,0.0,True
+2022-11-18 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-21 00:00:00+00:00,0.6025,0.5725,0.5725,0.6,0.52985143878086,4785,0.0,0.0,0.0,True
+2022-11-22 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-23 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-24 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-25 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-11-28 00:00:00+00:00,0.6,0.6040000152587891,0.59,0.6,0.52985143878086,20750,0.0,0.0,0.0,True
+2022-11-29 00:00:00+00:00,0.6,0.59,0.59,0.6,0.52985143878086,26354,0.0,0.0,0.0,True
+2022-11-30 00:00:00+00:00,0.6,0.6038000106811524,0.6038000106811524,0.6,0.52985143878086,227,0.0,0.0,0.0,True
+2022-12-01 00:00:00+00:00,0.6,0.5983000183105469,0.59,0.6,0.52985143878086,819097,0.0,0.0,0.0,True
+2022-12-02 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-12-05 00:00:00+00:00,0.6,0.6,0.59,0.6,0.52985143878086,67809,0.0,0.0,0.0,True
+2022-12-06 00:00:00+00:00,0.6,0.6038000106811524,0.6038000106811524,0.6,0.52985143878086,18000,0.0,0.0,0.0,True
+2022-12-07 00:00:00+00:00,0.6,0.6,0.6,0.6,0.52985143878086,0,0.0,0.0,0.0,True
+2022-12-08 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.02,0.0,0.0,True
+2022-12-09 00:00:00+00:00,0.585,0.57125,0.5700000000000001,0.585,0.5344191366283723,18119,0.0,0.0,0.0,True
+2022-12-12 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344191366283723,8300,0.0,0.0,0.0,True
+2022-12-13 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5344191366283723,4797,0.0,0.0,0.0,True
+2022-12-14 00:00:00+00:00,0.585,0.5712799835205078,0.5711999893188476,0.585,0.5344191366283723,7000,0.0,0.0,0.0,True
+2022-12-15 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2022-12-16 00:00:00+00:00,0.585,0.5712799835205078,0.5700000000000001,0.585,0.5344191366283723,31125,0.0,0.0,0.0,True
+2022-12-19 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5344191366283723,8500,0.0,0.0,0.0,True
+2022-12-20 00:00:00+00:00,0.585,0.5793000030517578,0.5793000030517578,0.585,0.5344191366283723,94265,0.0,0.0,0.0,True
+2022-12-21 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5344191366283723,8475,0.0,0.0,0.0,True
+2022-12-22 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344191366283723,320,0.0,0.0,0.0,True
+2022-12-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2022-12-28 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5344191366283723,12452,0.0,0.0,0.0,True
+2022-12-29 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344191366283723,1228,0.0,0.0,0.0,True
+2022-12-30 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-03 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344191366283723,25461,0.0,0.0,0.0,True
+2023-01-04 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-05 00:00:00+00:00,0.585,0.5906999969482422,0.5720000076293945,0.585,0.5344191366283723,9855,0.0,0.0,0.0,True
+2023-01-06 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5344191366283723,1500,0.0,0.0,0.0,True
+2023-01-09 00:00:00+00:00,0.585,0.5702999877929688,0.5702999877929688,0.585,0.5344191366283723,9101,0.0,0.0,0.0,True
+2023-01-10 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344191366283723,20891,0.0,0.0,0.0,True
+2023-01-11 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-12 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-13 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5344191366283723,8881,0.0,0.0,0.0,True
+2023-01-16 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344191366283723,1271,0.0,0.0,0.0,True
+2023-01-17 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5344191366283723,20064,0.0,0.0,0.0,True
+2023-01-18 00:00:00+00:00,0.585,0.5700000000000001,0.56,0.585,0.5344191366283723,3709,0.0,0.0,0.0,True
+2023-01-19 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-20 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344191366283723,1225,0.0,0.0,0.0,True
+2023-01-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-24 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5344191366283723,10000,0.0,0.0,0.0,True
+2023-01-25 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344191366283723,2706,0.0,0.0,0.0,True
+2023-01-26 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5344191366283723,2076,0.0,0.0,0.0,True
+2023-01-27 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5344191366283723,0,0.0,0.0,0.0,True
+2023-01-30 00:00:00+00:00,0.585,0.555,0.555,0.58,0.52985143878086,20247,0.0,0.0,0.0,True
+2023-01-31 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.52985143878086,10000,0.0,0.0,0.0,True
+2023-02-01 00:00:00+00:00,0.58,0.55,0.55,0.58,0.52985143878086,10644,0.0,0.0,0.0,True
+2023-02-02 00:00:00+00:00,0.58,0.58,0.58,0.58,0.52985143878086,0,0.0,0.0,0.0,True
+2023-02-03 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.52985143878086,1228,0.0,0.0,0.0,True
+2023-02-06 00:00:00+00:00,0.58,0.58,0.58,0.58,0.52985143878086,0,0.0,0.0,0.0,True
+2023-02-07 00:00:00+00:00,0.58,0.555,0.555,0.58,0.52985143878086,2500,0.0,0.0,0.0,True
+2023-02-08 00:00:00+00:00,0.58,0.58,0.58,0.58,0.52985143878086,0,0.0,0.0,0.0,True
+2023-02-09 00:00:00+00:00,0.58,0.58,0.58,0.58,0.52985143878086,0,0.0,0.0,0.0,True
+2023-02-10 00:00:00+00:00,0.58,0.58,0.58,0.58,0.52985143878086,0,0.0,0.0,0.0,True
+2023-02-13 00:00:00+00:00,0.58,0.58,0.58,0.5750000000000001,0.525283740933348,12276,0.0,0.0,0.0,True
+2023-02-14 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.525283740933348,4049,0.0,0.0,0.0,True
+2023-02-15 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.525283740933348,5000,0.0,0.0,0.0,True
+2023-02-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-02-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-02-20 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.525283740933348,20123,0.0,0.0,0.0,True
+2023-02-21 00:00:00+00:00,0.5750000000000001,0.5668999862670898,0.56,0.5750000000000001,0.525283740933348,413641,0.0,0.0,0.0,True
+2023-02-22 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.525283740933348,51462,0.0,0.0,0.0,True
+2023-02-23 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-02-24 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-02-27 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-02-28 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.525283740933348,21569,0.0,0.0,0.0,True
+2023-03-01 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.525283740933348,10000,0.0,0.0,0.0,True
+2023-03-02 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-03 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.525283740933348,7892,0.0,0.0,0.0,True
+2023-03-06 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.56,0.5750000000000001,0.525283740933348,35268,0.0,0.0,0.0,True
+2023-03-07 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.525283740933348,13200,0.0,0.0,0.0,True
+2023-03-08 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-09 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.525283740933348,7663,0.0,0.0,0.0,True
+2023-03-10 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-13 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-14 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-15 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-20 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-21 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-22 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-23 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.525283740933348,17334,0.0,0.0,0.0,True
+2023-03-24 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.525283740933348,22500,0.0,0.0,0.0,True
+2023-03-27 00:00:00+01:00,0.5750000000000001,0.58,0.56,0.5750000000000001,0.525283740933348,7206,0.0,0.0,0.0,True
+2023-03-28 00:00:00+01:00,0.5750000000000001,0.5718999862670898,0.5668999862670898,0.5750000000000001,0.525283740933348,182252,0.0,0.0,0.0,True
+2023-03-29 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.525283740933348,8118,0.0,0.0,0.0,True
+2023-03-30 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-03-31 00:00:00+01:00,0.5750000000000001,0.564900016784668,0.56,0.5750000000000001,0.525283740933348,12159,0.0,0.0,0.0,True
+2023-04-03 00:00:00+01:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.525283740933348,9477,0.0,0.0,0.0,True
+2023-04-04 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-04-05 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-04-06 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.525283740933348,0,0.0,0.0,0.0,True
+2023-04-11 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.525283740933348,16661,0.0,0.0,0.0,True
+2023-04-12 00:00:00+01:00,0.5750000000000001,0.535,0.535,0.5725,0.5229999288761906,12000,0.0,0.0,0.0,True
+2023-04-13 00:00:00+01:00,0.5725,0.56,0.56,0.5700000000000001,0.5207160799524346,1459,0.0,0.0,0.0,True
+2023-04-14 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207160799524346,7500,0.0,0.0,0.0,True
+2023-04-17 00:00:00+01:00,0.5700000000000001,0.569900016784668,0.569900016784668,0.5700000000000001,0.5207160799524346,5227,0.0,0.0,0.0,True
+2023-04-18 00:00:00+01:00,0.5700000000000001,0.5695000076293946,0.555,0.5700000000000001,0.5207160799524346,9687,0.0,0.0,0.0,True
+2023-04-19 00:00:00+01:00,0.5700000000000001,0.5695000076293946,0.5695000076293946,0.5700000000000001,0.5207160799524346,5231,0.0,0.0,0.0,True
+2023-04-20 00:00:00+01:00,0.5700000000000001,0.555,0.555,0.5700000000000001,0.5207160799524346,2938,0.0,0.0,0.0,True
+2023-04-21 00:00:00+01:00,0.5700000000000001,0.555,0.555,0.5700000000000001,0.5207160799524346,8199,0.0,0.0,0.0,True
+2023-04-24 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207160799524346,0,0.0,0.0,0.0,True
+2023-04-25 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207160799524346,0,0.0,0.0,0.0,True
+2023-04-26 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207160799524346,0,0.0,0.0,0.0,True
+2023-04-27 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5207160799524346,0,0.0,0.0,0.0,True
+2023-04-28 00:00:00+01:00,0.5700000000000001,0.5679999923706055,0.5679999923706055,0.5700000000000001,0.5207160799524346,5141,0.0,0.0,0.0,True
+2023-05-02 00:00:00+01:00,0.5700000000000001,0.54,0.54,0.5650000000000001,0.5161483821049224,16905,0.0,0.0,0.0,True
+2023-05-03 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-04 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-05 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-09 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-10 00:00:00+01:00,0.5650000000000001,0.55,0.55,0.5650000000000001,0.5161483821049224,486,0.0,0.0,0.0,True
+2023-05-11 00:00:00+01:00,0.5650000000000001,0.5629999923706055,0.5629999923706055,0.5650000000000001,0.5161483821049224,4000,0.0,0.0,0.0,True
+2023-05-12 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.5161483821049224,5720,0.0,0.0,0.0,True
+2023-05-15 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-16 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-17 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-18 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-19 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-22 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-23 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-24 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.5608000183105469,0.5650000000000001,0.5161483821049224,17250,0.0,0.0,0.0,True
+2023-05-25 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-26 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-30 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-05-31 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-01 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-02 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-05 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-06 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-07 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-08 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-09 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-12 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.5608000183105469,0.5650000000000001,0.5161483821049224,3750,0.0,0.0,0.0,True
+2023-06-13 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.5161483821049224,4006,0.0,0.0,0.0,True
+2023-06-14 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.54,0.5650000000000001,0.5161483821049224,3597,0.0,0.0,0.0,True
+2023-06-15 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5161483821049224,0,0.0,0.0,0.0,True
+2023-06-16 00:00:00+01:00,0.5825,0.585,0.585,0.5975,0.5458383443805539,1000,0.0,0.0,0.0,True
+2023-06-19 00:00:00+01:00,0.5975,0.585,0.585,0.5975,0.5458383443805539,12038,0.0,0.0,0.0,True
+2023-06-20 00:00:00+01:00,0.5975,0.5975,0.5975,0.5975,0.5458383443805539,0,0.0,0.0,0.0,True
+2023-06-21 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-06-22 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-06-23 00:00:00+01:00,0.6,0.585,0.585,0.6,0.5481221933043099,6482,0.0,0.0,0.0,True
+2023-06-26 00:00:00+01:00,0.6,0.585,0.585,0.6,0.5481221933043099,10884,0.0,0.0,0.0,True
+2023-06-27 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-06-28 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-06-29 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-06-30 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-07-03 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-07-04 00:00:00+01:00,0.6,0.6054000091552735,0.6054000091552735,0.6,0.5481221933043099,6557,0.0,0.0,0.0,True
+2023-07-05 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5481221933043099,0,0.0,0.0,0.0,True
+2023-07-06 00:00:00+01:00,0.6,0.585,0.5802999877929688,0.595,0.5435545323233965,7299,0.0,0.0,0.0,True
+2023-07-07 00:00:00+01:00,0.595,0.5802999877929688,0.5802999877929688,0.595,0.5435545323233965,13000,0.0,0.0,0.0,True
+2023-07-10 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435545323233965,0,0.0,0.0,0.0,True
+2023-07-11 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435545323233965,0,0.0,0.0,0.0,True
+2023-07-12 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5435545323233965,0,0.0,0.0,0.0,True
+2023-07-13 00:00:00+01:00,0.595,0.6025,0.585,0.595,0.5435545323233965,372468,0.0,0.0,0.0,True
+2023-07-14 00:00:00+01:00,0.595,0.5700000000000001,0.5700000000000001,0.595,0.5435545323233965,1919,0.0,0.0,0.0,True
+2023-07-17 00:00:00+01:00,0.595,0.6025,0.6025,0.595,0.5435545323233965,3400,0.0,0.0,0.0,True
+2023-07-18 00:00:00+01:00,0.595,0.5650000000000001,0.5650000000000001,0.59,0.5389868344758844,14146,0.0,0.0,0.0,True
+2023-07-19 00:00:00+01:00,0.59,0.5970000076293945,0.5970000076293945,0.59,0.5389868344758844,1000,0.0,0.0,0.0,True
 2023-07-20 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5389831924438476,0,0.02,0.0,0.0,False
 2023-07-21 00:00:00+01:00,0.5700000000000001,0.5770000076293945,0.5770000076293945,0.5700000000000001,0.5389831924438476,344,0.0,0.0,0.0,False
 2023-07-24 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5389831924438476,0,0.0,0.0,0.0,False
@@ -396,7 +396,7 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2023-07-31 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0,False
 2023-08-01 00:00:00+01:00,0.5650000000000001,0.5720000076293945,0.5720000076293945,0.5650000000000001,0.534255256652832,600,0.0,0.0,0.0,False
 2023-08-02 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0,False
-2023-08-03 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.54,0.5106156539916993,1731,0.0,0.0,0.0,False
+2023-08-03 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.54,0.5106156921386719,1731,0.0,0.0,0.0,False
 2023-08-04 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.534255256652832,1800,0.0,0.0,0.0,False
 2023-08-07 00:00:00+01:00,0.5650000000000001,0.5720000076293945,0.5720000076293945,0.5650000000000001,0.534255256652832,8612,0.0,0.0,0.0,False
 2023-08-08 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0,False
@@ -684,3 +684,43 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2024-09-18 00:00:00+01:00,0.555,0.54,0.54,0.555,0.555,9547,0.0,0.0,0.0,False
 2024-09-19 00:00:00+01:00,0.555,0.54,0.54,0.555,0.555,10580,0.0,0.0,0.0,False
 2024-09-20 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-09-23 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-09-24 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-09-25 00:00:00+01:00,0.555,0.545099983215332,0.545099983215332,0.555,0.555,223787,0.0,0.0,0.0,False
+2024-09-26 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-09-27 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-09-30 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-01 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-02 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-03 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-04 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-07 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-08 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-09 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-10 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-11 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-14 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-15 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-16 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-17 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-18 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0,False
+2024-10-21 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-22 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-23 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-24 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-25 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-28 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-29 00:00:00+00:00,0.555,0.5650000000000001,0.54,0.555,0.555,1056,0.0,0.0,0.0,False
+2024-10-30 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-10-31 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-01 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-04 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-05 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-06 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-07 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-08 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-11 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-12 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-13 00:00:00+00:00,0.555,0.54,0.54,0.555,0.555,1180,0.0,0.0,0.0,False
+2024-11-14 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
+2024-11-15 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0,False
diff --git a/tests/data/NVT-L-1d-bad-div.csv b/tests/data/NVT-L-1d-bad-div.csv
index 64fc266a..71ad007d 100644
--- a/tests/data/NVT-L-1d-bad-div.csv
+++ b/tests/data/NVT-L-1d-bad-div.csv
@@ -14,19 +14,19 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2022-01-20 00:00:00+00:00,0.6875,0.675,0.675,0.6875,0.6084982681274415,11286,0.0,0.0,0.0
 2022-01-21 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.6084982681274415,653,0.0,0.0,0.0
 2022-01-24 00:00:00+00:00,0.6875,0.6940000152587891,0.6940000152587891,0.6875,0.6084982681274415,300,0.0,0.0,0.0
-2022-01-25 00:00:00+00:00,0.6875,0.67,0.67,0.6825,0.6040727233886719,18000,0.0,0.0,0.0
-2022-01-26 00:00:00+00:00,0.6825,0.6940000152587891,0.6940000152587891,0.6825,0.6040727233886719,1560,0.0,0.0,0.0
-2022-01-27 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.6040727233886719,1000,0.0,0.0,0.0
-2022-01-28 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.6040727233886719,5588,0.0,0.0,0.0
-2022-01-31 00:00:00+00:00,0.6825,0.6825,0.6825,0.6825,0.6040727233886719,0,0.0,0.0,0.0
-2022-02-01 00:00:00+00:00,0.6825,0.66,0.65,0.66,0.5841583633422852,30612,0.0,0.0,0.0
-2022-02-02 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5841583633422852,9000,0.0,0.0,0.0
-2022-02-03 00:00:00+00:00,0.67,0.68,0.67,0.6775,0.5996473693847656,19301,0.0,0.0,0.0
-2022-02-04 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5996473693847656,29455,0.0,0.0,0.0
-2022-02-07 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5996473693847656,3125,0.0,0.0,0.0
-2022-02-08 00:00:00+00:00,0.6775,0.685,0.67,0.6775,0.5996473693847656,15202,0.0,0.0,0.0
-2022-02-09 00:00:00+00:00,0.6775,0.6775,0.6775,0.6775,0.5996473693847656,0,0.0,0.0,0.0
-2022-02-10 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.5996473693847656,3506,0.0,0.0,0.0
+2022-01-25 00:00:00+00:00,0.6875,0.67,0.67,0.6825,0.6040727996826172,18000,0.0,0.0,0.0
+2022-01-26 00:00:00+00:00,0.6825,0.6940000152587891,0.6940000152587891,0.6825,0.6040727996826172,1560,0.0,0.0,0.0
+2022-01-27 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.6040727996826172,1000,0.0,0.0,0.0
+2022-01-28 00:00:00+00:00,0.6825,0.67,0.67,0.6825,0.6040727996826172,5588,0.0,0.0,0.0
+2022-01-31 00:00:00+00:00,0.6825,0.6825,0.6825,0.6825,0.6040727996826172,0,0.0,0.0,0.0
+2022-02-01 00:00:00+00:00,0.6825,0.66,0.65,0.66,0.5841582489013672,30612,0.0,0.0,0.0
+2022-02-02 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5841582489013672,9000,0.0,0.0,0.0
+2022-02-03 00:00:00+00:00,0.67,0.68,0.67,0.6775,0.599647445678711,19301,0.0,0.0,0.0
+2022-02-04 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.599647445678711,29455,0.0,0.0,0.0
+2022-02-07 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.599647445678711,3125,0.0,0.0,0.0
+2022-02-08 00:00:00+00:00,0.6775,0.685,0.67,0.6775,0.599647445678711,15202,0.0,0.0,0.0
+2022-02-09 00:00:00+00:00,0.6775,0.6775,0.6775,0.6775,0.599647445678711,0,0.0,0.0,0.0
+2022-02-10 00:00:00+00:00,0.6775,0.67,0.67,0.6775,0.599647445678711,3506,0.0,0.0,0.0
 2022-02-11 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.6084982681274415,0,0.0,0.0,0.0
 2022-02-14 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.6084982681274415,2461,0.0,0.0,0.0
 2022-02-15 00:00:00+00:00,0.6875,0.68,0.68,0.6875,0.6084982681274415,19756,0.0,0.0,0.0
@@ -52,148 +52,148 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2022-03-15 00:00:00+00:00,0.6875,0.68,0.65,0.6875,0.6084982681274415,1430,0.0,0.0,0.0
 2022-03-16 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.6084982681274415,0,0.0,0.0,0.0
 2022-03-17 00:00:00+00:00,0.6875,0.6875,0.6875,0.6875,0.6084982681274415,0,0.0,0.0,0.0
-2022-03-18 00:00:00+00:00,0.665,0.655,0.655,0.66,0.5841583633422852,2500,0.0,0.0,0.0
-2022-03-21 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-03-22 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-03-23 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-03-24 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5841583633422852,24314,0.0,0.0,0.0
-2022-03-25 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-03-28 00:00:00+01:00,0.66,0.6552999877929687,0.6552999877929687,0.66,0.5841583633422852,16749,0.0,0.0,0.0
-2022-03-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-03-30 00:00:00+01:00,0.66,0.665,0.65,0.66,0.5841583633422852,38438,0.0,0.0,0.0
-2022-03-31 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-01 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-05 00:00:00+01:00,0.66,0.66,0.65,0.66,0.5841583633422852,16181,0.0,0.0,0.0
-2022-04-06 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841583633422852,672,0.0,0.0,0.0
-2022-04-07 00:00:00+01:00,0.66,0.66,0.6501000213623047,0.66,0.5841583633422852,55267,0.0,0.0,0.0
-2022-04-08 00:00:00+01:00,0.66,0.6598000335693359,0.6598000335693359,0.66,0.5841583633422852,1496,0.0,0.0,0.0
-2022-04-11 00:00:00+01:00,0.66,0.659000015258789,0.65,0.66,0.5841583633422852,10068,0.0,0.0,0.0
-2022-04-12 00:00:00+01:00,0.66,0.6588999938964843,0.6588999938964843,0.66,0.5841583633422852,7588,0.0,0.0,0.0
-2022-04-13 00:00:00+01:00,0.66,0.658499984741211,0.658499984741211,0.66,0.5841583633422852,1511,0.0,0.0,0.0
-2022-04-14 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-19 00:00:00+01:00,0.66,0.6583999633789063,0.65,0.66,0.5841583633422852,12524,0.0,0.0,0.0
-2022-04-20 00:00:00+01:00,0.66,0.6583999633789063,0.6583999633789063,0.66,0.5841583633422852,580,0.0,0.0,0.0
-2022-04-21 00:00:00+01:00,0.66,0.6583999633789063,0.64,0.66,0.5841583633422852,22992,0.0,0.0,0.0
-2022-04-22 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-26 00:00:00+01:00,0.66,0.6580000305175782,0.6580000305175782,0.66,0.5841583633422852,1500,0.0,0.0,0.0
-2022-04-27 00:00:00+01:00,0.66,0.64,0.64,0.66,0.5841583633422852,17000,0.0,0.0,0.0
-2022-04-28 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-04-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-03 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-05 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5841583633422852,5000,0.0,0.0,0.0
-2022-05-06 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-09 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-10 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-11 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5841583633422852,20230,0.0,0.0,0.0
-2022-05-12 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-13 00:00:00+01:00,0.66,0.6573999786376953,0.6573999786376953,0.66,0.5841583633422852,7567,0.0,0.0,0.0
-2022-05-16 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841583633422852,5842,0.0,0.0,0.0
-2022-05-17 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841583633422852,27137,0.0,0.0,0.0
-2022-05-18 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841583633422852,24000,0.0,0.0,0.0
-2022-05-19 00:00:00+01:00,0.66,0.6569999694824219,0.635,0.66,0.5841583633422852,10757,0.0,0.0,0.0
-2022-05-20 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-23 00:00:00+01:00,0.66,0.6558000183105469,0.6558000183105469,0.66,0.5841583633422852,1517,0.0,0.0,0.0
-2022-05-24 00:00:00+01:00,0.66,0.635,0.635,0.66,0.5841583633422852,13072,0.0,0.0,0.0
-2022-05-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841583633422852,0,0.0,0.0,0.0
-2022-05-26 00:00:00+01:00,0.66,0.64,0.64,0.655,0.5797328567504882,7206,0.0,0.0,0.0
-2022-05-27 00:00:00+01:00,0.655,0.655,0.655,0.655,0.5797328567504882,0,0.0,0.0,0.0
-2022-05-30 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5797328567504882,5000,0.0,0.0,0.0
-2022-05-31 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5797328567504882,1518,0.0,0.0,0.0
-2022-06-01 00:00:00+01:00,0.655,0.65,0.65,0.645,0.5708820343017579,1,0.0,0.0,0.0
-2022-06-06 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708820343017579,15500,0.0,0.0,0.0
-2022-06-07 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708820343017579,1004,0.0,0.0,0.0
-2022-06-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-09 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708820343017579,8341,0.0,0.0,0.0
-2022-06-10 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-14 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5708820343017579,31092,0.0,0.0,0.0
-2022-06-15 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-16 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-17 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-20 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-21 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-22 00:00:00+01:00,0.645,0.6498000335693359,0.64,0.645,0.5708820343017579,189418,0.0,0.0,0.0
-2022-06-23 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-24 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-27 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-28 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5708820343017579,2500,0.0,0.0,0.0
-2022-06-29 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-06-30 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-01 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-04 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-05 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-06 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-07 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-11 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-12 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-14 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708820343017579,0,0.0,0.0,0.0
-2022-07-15 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5642438125610352,0,0.0,0.0,0.0
-2022-07-18 00:00:00+01:00,0.6375000000000001,0.64,0.6388000106811523,0.6375000000000001,0.5642438125610352,31351,0.0,0.0,0.0
-2022-07-19 00:00:00+01:00,0.6375000000000001,0.65,0.63,0.6375000000000001,0.5642438125610352,38011,0.0,0.0,0.0
-2022-07-20 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5642438125610352,0,0.0,0.0,0.0
+2022-03-18 00:00:00+00:00,0.665,0.655,0.655,0.66,0.5841582489013672,2500,0.0,0.0,0.0
+2022-03-21 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-03-22 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-03-23 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-03-24 00:00:00+00:00,0.66,0.65,0.65,0.66,0.5841582489013672,24314,0.0,0.0,0.0
+2022-03-25 00:00:00+00:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-03-28 00:00:00+01:00,0.66,0.6552999877929687,0.6552999877929687,0.66,0.5841582489013672,16749,0.0,0.0,0.0
+2022-03-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-03-30 00:00:00+01:00,0.66,0.665,0.65,0.66,0.5841582489013672,38438,0.0,0.0,0.0
+2022-03-31 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-01 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-05 00:00:00+01:00,0.66,0.66,0.65,0.66,0.5841582489013672,16181,0.0,0.0,0.0
+2022-04-06 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841582489013672,672,0.0,0.0,0.0
+2022-04-07 00:00:00+01:00,0.66,0.66,0.6501000213623047,0.66,0.5841582489013672,55267,0.0,0.0,0.0
+2022-04-08 00:00:00+01:00,0.66,0.6598000335693359,0.6598000335693359,0.66,0.5841582489013672,1496,0.0,0.0,0.0
+2022-04-11 00:00:00+01:00,0.66,0.659000015258789,0.65,0.66,0.5841582489013672,10068,0.0,0.0,0.0
+2022-04-12 00:00:00+01:00,0.66,0.6588999938964843,0.6588999938964843,0.66,0.5841582489013672,7588,0.0,0.0,0.0
+2022-04-13 00:00:00+01:00,0.66,0.658499984741211,0.658499984741211,0.66,0.5841582489013672,1511,0.0,0.0,0.0
+2022-04-14 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-19 00:00:00+01:00,0.66,0.6583999633789063,0.65,0.66,0.5841582489013672,12524,0.0,0.0,0.0
+2022-04-20 00:00:00+01:00,0.66,0.6583999633789063,0.6583999633789063,0.66,0.5841582489013672,580,0.0,0.0,0.0
+2022-04-21 00:00:00+01:00,0.66,0.6583999633789063,0.64,0.66,0.5841582489013672,22992,0.0,0.0,0.0
+2022-04-22 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-26 00:00:00+01:00,0.66,0.6580000305175782,0.6580000305175782,0.66,0.5841582489013672,1500,0.0,0.0,0.0
+2022-04-27 00:00:00+01:00,0.66,0.64,0.64,0.66,0.5841582489013672,17000,0.0,0.0,0.0
+2022-04-28 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-04-29 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-03 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-04 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-05 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5841582489013672,5000,0.0,0.0,0.0
+2022-05-06 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-09 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-10 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-11 00:00:00+01:00,0.66,0.6576000213623047,0.6576000213623047,0.66,0.5841582489013672,20230,0.0,0.0,0.0
+2022-05-12 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-13 00:00:00+01:00,0.66,0.6573999786376953,0.6573999786376953,0.66,0.5841582489013672,7567,0.0,0.0,0.0
+2022-05-16 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841582489013672,5842,0.0,0.0,0.0
+2022-05-17 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841582489013672,27137,0.0,0.0,0.0
+2022-05-18 00:00:00+01:00,0.66,0.65,0.65,0.66,0.5841582489013672,24000,0.0,0.0,0.0
+2022-05-19 00:00:00+01:00,0.66,0.6569999694824219,0.635,0.66,0.5841582489013672,10757,0.0,0.0,0.0
+2022-05-20 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-23 00:00:00+01:00,0.66,0.6558000183105469,0.6558000183105469,0.66,0.5841582489013672,1517,0.0,0.0,0.0
+2022-05-24 00:00:00+01:00,0.66,0.635,0.635,0.66,0.5841582489013672,13072,0.0,0.0,0.0
+2022-05-25 00:00:00+01:00,0.66,0.66,0.66,0.66,0.5841582489013672,0,0.0,0.0,0.0
+2022-05-26 00:00:00+01:00,0.66,0.64,0.64,0.655,0.5797328948974609,7206,0.0,0.0,0.0
+2022-05-27 00:00:00+01:00,0.655,0.655,0.655,0.655,0.5797328948974609,0,0.0,0.0,0.0
+2022-05-30 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5797328948974609,5000,0.0,0.0,0.0
+2022-05-31 00:00:00+01:00,0.655,0.65,0.65,0.655,0.5797328948974609,1518,0.0,0.0,0.0
+2022-06-01 00:00:00+01:00,0.655,0.65,0.65,0.645,0.5708819580078125,1,0.0,0.0,0.0
+2022-06-06 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708819580078125,15500,0.0,0.0,0.0
+2022-06-07 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708819580078125,1004,0.0,0.0,0.0
+2022-06-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-09 00:00:00+01:00,0.645,0.635,0.635,0.645,0.5708819580078125,8341,0.0,0.0,0.0
+2022-06-10 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-14 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5708819580078125,31092,0.0,0.0,0.0
+2022-06-15 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-16 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-17 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-20 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-21 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-22 00:00:00+01:00,0.645,0.6498000335693359,0.64,0.645,0.5708819580078125,189418,0.0,0.0,0.0
+2022-06-23 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-24 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-27 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-28 00:00:00+01:00,0.645,0.64,0.64,0.645,0.5708819580078125,2500,0.0,0.0,0.0
+2022-06-29 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-06-30 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-01 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-04 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-05 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-06 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-07 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-08 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-11 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-12 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-13 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-14 00:00:00+01:00,0.645,0.645,0.645,0.645,0.5708819580078125,0,0.0,0.0,0.0
+2022-07-15 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5642438507080079,0,0.0,0.0,0.0
+2022-07-18 00:00:00+01:00,0.6375000000000001,0.64,0.6388000106811523,0.6375000000000001,0.5642438507080079,31351,0.0,0.0,0.0
+2022-07-19 00:00:00+01:00,0.6375000000000001,0.65,0.63,0.6375000000000001,0.5642438507080079,38011,0.0,0.0,0.0
+2022-07-20 00:00:00+01:00,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.6375000000000001,0.5642438507080079,0,0.0,0.0,0.0
 2022-07-21 00:00:00+01:00,0.62,0.62,0.62,0.62,0.5665282440185547,0,0.02,0.0,0.0
-2022-07-22 00:00:00+01:00,0.62,0.6,0.6,0.6175,0.5642438125610352,3600,0.0,0.0,0.0
-2022-07-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-07-26 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438125610352,5000,0.0,0.0,0.0
-2022-07-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-07-28 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438125610352,2288,0.0,0.0,0.0
-2022-07-29 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438125610352,2909,0.0,0.0,0.0
-2022-08-01 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-02 00:00:00+01:00,0.6175,0.62,0.605,0.6175,0.5642438125610352,17150,0.0,0.0,0.0
-2022-08-03 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-04 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438125610352,200,0.0,0.0,0.0
-2022-08-05 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438125610352,15000,0.0,0.0,0.0
-2022-08-08 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438125610352,4797,0.0,0.0,0.0
-2022-08-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-10 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438125610352,30000,0.0,0.0,0.0
-2022-08-11 00:00:00+01:00,0.6175,0.6197999954223633,0.6075,0.6175,0.5642438125610352,25000,0.0,0.0,0.0
-2022-08-12 00:00:00+01:00,0.6175,0.6195000076293945,0.6195000076293945,0.6175,0.5642438125610352,1195,0.0,0.0,0.0
-2022-08-15 00:00:00+01:00,0.6175,0.6190999984741211,0.6190999984741211,0.6175,0.5642438125610352,3,0.0,0.0,0.0
-2022-08-16 00:00:00+01:00,0.6175,0.6187799835205078,0.6187799835205078,0.6175,0.5642438125610352,148,0.0,0.0,0.0
-2022-08-17 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-18 00:00:00+01:00,0.6175,0.6086999893188477,0.6086999893188477,0.6175,0.5642438125610352,112147,0.0,0.0,0.0
-2022-08-19 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-23 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5642438125610352,13403,0.0,0.0,0.0
-2022-08-24 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5642438125610352,3509,0.0,0.0,0.0
-2022-08-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-26 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-08-31 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-01 00:00:00+01:00,0.6175,0.6176200103759766,0.6176200103759766,0.6175,0.5642438125610352,233,0.0,0.0,0.0
-2022-09-02 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5642438125610352,3879,0.0,0.0,0.0
-2022-09-05 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-06 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-07 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-08 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-12 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-13 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-14 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-15 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5642438125610352,175,0.0,0.0,0.0
-2022-09-16 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-20 00:00:00+01:00,0.6175,0.617599983215332,0.617599983215332,0.6175,0.5642438125610352,32400,0.0,0.0,0.0
-2022-09-21 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-23 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-26 00:00:00+01:00,0.6175,0.617599983215332,0.6054999923706055,0.6054999923706055,0.5532787704467773,12005,0.0,0.0,0.0
-2022-09-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-28 00:00:00+01:00,0.6175,0.6136999893188476,0.6086999893188477,0.6175,0.5642438125610352,58251,0.0,0.0,0.0
-2022-09-29 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-09-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438125610352,0,0.0,0.0,0.0
-2022-10-03 00:00:00+01:00,0.6175,0.6,0.59,0.61,0.5573906326293946,22000,0.0,0.0,0.0
-2022-10-04 00:00:00+01:00,0.61,0.595,0.585,0.61,0.5573906326293946,38754,0.0,0.0,0.0
-2022-10-05 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
-2022-10-06 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
-2022-10-07 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
-2022-10-10 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
-2022-10-11 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
-2022-10-12 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906326293946,0,0.0,0.0,0.0
+2022-07-22 00:00:00+01:00,0.62,0.6,0.6,0.6175,0.5642438507080079,3600,0.0,0.0,0.0
+2022-07-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-07-26 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438507080079,5000,0.0,0.0,0.0
+2022-07-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-07-28 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438507080079,2288,0.0,0.0,0.0
+2022-07-29 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438507080079,2909,0.0,0.0,0.0
+2022-08-01 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-02 00:00:00+01:00,0.6175,0.62,0.605,0.6175,0.5642438507080079,17150,0.0,0.0,0.0
+2022-08-03 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-04 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438507080079,200,0.0,0.0,0.0
+2022-08-05 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438507080079,15000,0.0,0.0,0.0
+2022-08-08 00:00:00+01:00,0.6175,0.605999984741211,0.605999984741211,0.6175,0.5642438507080079,4797,0.0,0.0,0.0
+2022-08-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-10 00:00:00+01:00,0.6175,0.605,0.605,0.6175,0.5642438507080079,30000,0.0,0.0,0.0
+2022-08-11 00:00:00+01:00,0.6175,0.6197999954223633,0.6075,0.6175,0.5642438507080079,25000,0.0,0.0,0.0
+2022-08-12 00:00:00+01:00,0.6175,0.6195000076293945,0.6195000076293945,0.6175,0.5642438507080079,1195,0.0,0.0,0.0
+2022-08-15 00:00:00+01:00,0.6175,0.6190999984741211,0.6190999984741211,0.6175,0.5642438507080079,3,0.0,0.0,0.0
+2022-08-16 00:00:00+01:00,0.6175,0.6187799835205078,0.6187799835205078,0.6175,0.5642438507080079,148,0.0,0.0,0.0
+2022-08-17 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-18 00:00:00+01:00,0.6175,0.6086999893188477,0.6086999893188477,0.6175,0.5642438507080079,112147,0.0,0.0,0.0
+2022-08-19 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-23 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5642438507080079,13403,0.0,0.0,0.0
+2022-08-24 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5642438507080079,3509,0.0,0.0,0.0
+2022-08-25 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-26 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-08-31 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-01 00:00:00+01:00,0.6175,0.6176200103759766,0.6176200103759766,0.6175,0.5642438507080079,233,0.0,0.0,0.0
+2022-09-02 00:00:00+01:00,0.6175,0.6054999923706055,0.6054999923706055,0.6175,0.5642438507080079,3879,0.0,0.0,0.0
+2022-09-05 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-06 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-07 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-08 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-09 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-12 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-13 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-14 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-15 00:00:00+01:00,0.6175,0.625,0.625,0.6175,0.5642438507080079,175,0.0,0.0,0.0
+2022-09-16 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-20 00:00:00+01:00,0.6175,0.617599983215332,0.617599983215332,0.6175,0.5642438507080079,32400,0.0,0.0,0.0
+2022-09-21 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-22 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-23 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-26 00:00:00+01:00,0.6175,0.617599983215332,0.6054999923706055,0.6054999923706055,0.55327880859375,12005,0.0,0.0,0.0
+2022-09-27 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-28 00:00:00+01:00,0.6175,0.6136999893188476,0.6086999893188477,0.6175,0.5642438507080079,58251,0.0,0.0,0.0
+2022-09-29 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-09-30 00:00:00+01:00,0.6175,0.6175,0.6175,0.6175,0.5642438507080079,0,0.0,0.0,0.0
+2022-10-03 00:00:00+01:00,0.6175,0.6,0.59,0.61,0.5573906707763672,22000,0.0,0.0,0.0
+2022-10-04 00:00:00+01:00,0.61,0.595,0.585,0.61,0.5573906707763672,38754,0.0,0.0,0.0
+2022-10-05 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
+2022-10-06 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
+2022-10-07 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
+2022-10-10 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
+2022-10-11 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
+2022-10-12 00:00:00+01:00,0.61,0.61,0.61,0.61,0.5573906707763672,0,0.0,0.0,0.0
 2022-10-13 00:00:00+01:00,0.61,0.58,0.58,0.605,0.5528219223022461,1000,0.0,0.0,0.0
 2022-10-14 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5528219223022461,0,0.0,0.0,0.0
 2022-10-17 00:00:00+01:00,0.605,0.605,0.605,0.605,0.5528219223022461,0,0.0,0.0,0.0
@@ -234,91 +234,91 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2022-12-05 00:00:00+00:00,0.6,0.6,0.59,0.6,0.5482531356811523,67809,0.0,0.0,0.0
 2022-12-06 00:00:00+00:00,0.6,0.6038000106811524,0.6038000106811524,0.6,0.5482531356811523,18000,0.0,0.0,0.0
 2022-12-07 00:00:00+00:00,0.6,0.6,0.6,0.6,0.5482531356811523,0,0.0,0.0,0.0
-2022-12-08 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.02,0.0,0.0
-2022-12-09 00:00:00+00:00,0.585,0.57125,0.5700000000000001,0.585,0.5529794311523437,18119,0.0,0.0,0.0
-2022-12-12 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794311523437,8300,0.0,0.0,0.0
-2022-12-13 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5529794311523437,4797,0.0,0.0,0.0
-2022-12-14 00:00:00+00:00,0.585,0.5712799835205078,0.5711999893188476,0.585,0.5529794311523437,7000,0.0,0.0,0.0
-2022-12-15 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2022-12-16 00:00:00+00:00,0.585,0.5712799835205078,0.5700000000000001,0.585,0.5529794311523437,31125,0.0,0.0,0.0
-2022-12-19 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5529794311523437,8500,0.0,0.0,0.0
-2022-12-20 00:00:00+00:00,0.585,0.5793000030517578,0.5793000030517578,0.585,0.5529794311523437,94265,0.0,0.0,0.0
-2022-12-21 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5529794311523437,8475,0.0,0.0,0.0
-2022-12-22 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794311523437,320,0.0,0.0,0.0
-2022-12-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2022-12-28 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5529794311523437,12452,0.0,0.0,0.0
-2022-12-29 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794311523437,1228,0.0,0.0,0.0
-2022-12-30 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-03 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794311523437,25461,0.0,0.0,0.0
-2023-01-04 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-05 00:00:00+00:00,0.585,0.5906999969482422,0.5720000076293945,0.585,0.5529794311523437,9855,0.0,0.0,0.0
-2023-01-06 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794311523437,1500,0.0,0.0,0.0
-2023-01-09 00:00:00+00:00,0.585,0.5702999877929688,0.5702999877929688,0.585,0.5529794311523437,9101,0.0,0.0,0.0
-2023-01-10 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794311523437,20891,0.0,0.0,0.0
-2023-01-11 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-12 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-13 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5529794311523437,8881,0.0,0.0,0.0
-2023-01-16 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794311523437,1271,0.0,0.0,0.0
-2023-01-17 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5529794311523437,20064,0.0,0.0,0.0
-2023-01-18 00:00:00+00:00,0.585,0.5700000000000001,0.56,0.585,0.5529794311523437,3709,0.0,0.0,0.0
-2023-01-19 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-20 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794311523437,1225,0.0,0.0,0.0
-2023-01-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-24 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794311523437,10000,0.0,0.0,0.0
-2023-01-25 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794311523437,2706,0.0,0.0,0.0
-2023-01-26 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794311523437,2076,0.0,0.0,0.0
-2023-01-27 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794311523437,0,0.0,0.0,0.0
-2023-01-30 00:00:00+00:00,0.585,0.555,0.555,0.58,0.548253173828125,20247,0.0,0.0,0.0
-2023-01-31 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.548253173828125,10000,0.0,0.0,0.0
-2023-02-01 00:00:00+00:00,0.58,0.55,0.55,0.58,0.548253173828125,10644,0.0,0.0,0.0
-2023-02-02 00:00:00+00:00,0.58,0.58,0.58,0.58,0.548253173828125,0,0.0,0.0,0.0
-2023-02-03 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.548253173828125,1228,0.0,0.0,0.0
-2023-02-06 00:00:00+00:00,0.58,0.58,0.58,0.58,0.548253173828125,0,0.0,0.0,0.0
-2023-02-07 00:00:00+00:00,0.58,0.555,0.555,0.58,0.548253173828125,2500,0.0,0.0,0.0
-2023-02-08 00:00:00+00:00,0.58,0.58,0.58,0.58,0.548253173828125,0,0.0,0.0,0.0
-2023-02-09 00:00:00+00:00,0.58,0.58,0.58,0.58,0.548253173828125,0,0.0,0.0,0.0
-2023-02-10 00:00:00+00:00,0.58,0.58,0.58,0.58,0.548253173828125,0,0.0,0.0,0.0
-2023-02-13 00:00:00+00:00,0.58,0.58,0.58,0.5750000000000001,0.543526840209961,12276,0.0,0.0,0.0
-2023-02-14 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.543526840209961,4049,0.0,0.0,0.0
-2023-02-15 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.543526840209961,5000,0.0,0.0,0.0
-2023-02-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-02-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-02-20 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.543526840209961,20123,0.0,0.0,0.0
-2023-02-21 00:00:00+00:00,0.5750000000000001,0.5668999862670898,0.56,0.5750000000000001,0.543526840209961,413641,0.0,0.0,0.0
-2023-02-22 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.543526840209961,51462,0.0,0.0,0.0
-2023-02-23 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-02-24 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-02-27 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-02-28 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.543526840209961,21569,0.0,0.0,0.0
-2023-03-01 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.543526840209961,10000,0.0,0.0,0.0
-2023-03-02 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-03 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.543526840209961,7892,0.0,0.0,0.0
-2023-03-06 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.56,0.5750000000000001,0.543526840209961,35268,0.0,0.0,0.0
-2023-03-07 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.543526840209961,13200,0.0,0.0,0.0
-2023-03-08 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-09 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.543526840209961,7663,0.0,0.0,0.0
-2023-03-10 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-13 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-14 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-15 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-20 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-21 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-22 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-23 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.543526840209961,17334,0.0,0.0,0.0
-2023-03-24 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.543526840209961,22500,0.0,0.0,0.0
-2023-03-27 00:00:00+01:00,0.5750000000000001,0.58,0.56,0.5750000000000001,0.543526840209961,7206,0.0,0.0,0.0
-2023-03-28 00:00:00+01:00,0.5750000000000001,0.5718999862670898,0.5668999862670898,0.5750000000000001,0.543526840209961,182252,0.0,0.0,0.0
-2023-03-29 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.543526840209961,8118,0.0,0.0,0.0
-2023-03-30 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-03-31 00:00:00+01:00,0.5750000000000001,0.564900016784668,0.56,0.5750000000000001,0.543526840209961,12159,0.0,0.0,0.0
-2023-04-03 00:00:00+01:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.543526840209961,9477,0.0,0.0,0.0
-2023-04-04 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-04-05 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-04-06 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.543526840209961,0,0.0,0.0,0.0
-2023-04-11 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.543526840209961,16661,0.0,0.0,0.0
-2023-04-12 00:00:00+01:00,0.5750000000000001,0.535,0.535,0.5725,0.5411636352539063,12000,0.0,0.0,0.0
+2022-12-08 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.02,0.0,0.0
+2022-12-09 00:00:00+00:00,0.585,0.57125,0.5700000000000001,0.585,0.5529794692993164,18119,0.0,0.0,0.0
+2022-12-12 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794692993164,8300,0.0,0.0,0.0
+2022-12-13 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5529794692993164,4797,0.0,0.0,0.0
+2022-12-14 00:00:00+00:00,0.585,0.5712799835205078,0.5711999893188476,0.585,0.5529794692993164,7000,0.0,0.0,0.0
+2022-12-15 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2022-12-16 00:00:00+00:00,0.585,0.5712799835205078,0.5700000000000001,0.585,0.5529794692993164,31125,0.0,0.0,0.0
+2022-12-19 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5529794692993164,8500,0.0,0.0,0.0
+2022-12-20 00:00:00+00:00,0.585,0.5793000030517578,0.5793000030517578,0.585,0.5529794692993164,94265,0.0,0.0,0.0
+2022-12-21 00:00:00+00:00,0.585,0.5712799835205078,0.5712799835205078,0.585,0.5529794692993164,8475,0.0,0.0,0.0
+2022-12-22 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794692993164,320,0.0,0.0,0.0
+2022-12-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2022-12-28 00:00:00+00:00,0.585,0.5700000000000001,0.5700000000000001,0.585,0.5529794692993164,12452,0.0,0.0,0.0
+2022-12-29 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794692993164,1228,0.0,0.0,0.0
+2022-12-30 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-03 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794692993164,25461,0.0,0.0,0.0
+2023-01-04 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-05 00:00:00+00:00,0.585,0.5906999969482422,0.5720000076293945,0.585,0.5529794692993164,9855,0.0,0.0,0.0
+2023-01-06 00:00:00+00:00,0.585,0.5713100051879882,0.5713100051879882,0.585,0.5529794692993164,1500,0.0,0.0,0.0
+2023-01-09 00:00:00+00:00,0.585,0.5702999877929688,0.5702999877929688,0.585,0.5529794692993164,9101,0.0,0.0,0.0
+2023-01-10 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794692993164,20891,0.0,0.0,0.0
+2023-01-11 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-12 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-13 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5529794692993164,8881,0.0,0.0,0.0
+2023-01-16 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794692993164,1271,0.0,0.0,0.0
+2023-01-17 00:00:00+00:00,0.585,0.5906999969482422,0.56,0.585,0.5529794692993164,20064,0.0,0.0,0.0
+2023-01-18 00:00:00+00:00,0.585,0.5700000000000001,0.56,0.585,0.5529794692993164,3709,0.0,0.0,0.0
+2023-01-19 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-20 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794692993164,1225,0.0,0.0,0.0
+2023-01-23 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-24 00:00:00+00:00,0.585,0.5906999969482422,0.5906999969482422,0.585,0.5529794692993164,10000,0.0,0.0,0.0
+2023-01-25 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794692993164,2706,0.0,0.0,0.0
+2023-01-26 00:00:00+00:00,0.585,0.56,0.56,0.585,0.5529794692993164,2076,0.0,0.0,0.0
+2023-01-27 00:00:00+00:00,0.585,0.585,0.585,0.585,0.5529794692993164,0,0.0,0.0,0.0
+2023-01-30 00:00:00+00:00,0.585,0.555,0.555,0.58,0.5482531356811523,20247,0.0,0.0,0.0
+2023-01-31 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.5482531356811523,10000,0.0,0.0,0.0
+2023-02-01 00:00:00+00:00,0.58,0.55,0.55,0.58,0.5482531356811523,10644,0.0,0.0,0.0
+2023-02-02 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5482531356811523,0,0.0,0.0,0.0
+2023-02-03 00:00:00+00:00,0.58,0.5856999969482422,0.5856999969482422,0.58,0.5482531356811523,1228,0.0,0.0,0.0
+2023-02-06 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5482531356811523,0,0.0,0.0,0.0
+2023-02-07 00:00:00+00:00,0.58,0.555,0.555,0.58,0.5482531356811523,2500,0.0,0.0,0.0
+2023-02-08 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5482531356811523,0,0.0,0.0,0.0
+2023-02-09 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5482531356811523,0,0.0,0.0,0.0
+2023-02-10 00:00:00+00:00,0.58,0.58,0.58,0.58,0.5482531356811523,0,0.0,0.0,0.0
+2023-02-13 00:00:00+00:00,0.58,0.58,0.58,0.5750000000000001,0.5435268020629883,12276,0.0,0.0,0.0
+2023-02-14 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5435268020629883,4049,0.0,0.0,0.0
+2023-02-15 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5435268020629883,5000,0.0,0.0,0.0
+2023-02-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-02-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-02-20 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.5602999877929687,0.5750000000000001,0.5435268020629883,20123,0.0,0.0,0.0
+2023-02-21 00:00:00+00:00,0.5750000000000001,0.5668999862670898,0.56,0.5750000000000001,0.5435268020629883,413641,0.0,0.0,0.0
+2023-02-22 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5435268020629883,51462,0.0,0.0,0.0
+2023-02-23 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-02-24 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-02-27 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-02-28 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5435268020629883,21569,0.0,0.0,0.0
+2023-03-01 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5435268020629883,10000,0.0,0.0,0.0
+2023-03-02 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-03 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5435268020629883,7892,0.0,0.0,0.0
+2023-03-06 00:00:00+00:00,0.5750000000000001,0.5602999877929687,0.56,0.5750000000000001,0.5435268020629883,35268,0.0,0.0,0.0
+2023-03-07 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5435268020629883,13200,0.0,0.0,0.0
+2023-03-08 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-09 00:00:00+00:00,0.5750000000000001,0.56,0.56,0.5750000000000001,0.5435268020629883,7663,0.0,0.0,0.0
+2023-03-10 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-13 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-14 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-15 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-16 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-17 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-20 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-21 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-22 00:00:00+00:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-23 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5435268020629883,17334,0.0,0.0,0.0
+2023-03-24 00:00:00+00:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5435268020629883,22500,0.0,0.0,0.0
+2023-03-27 00:00:00+01:00,0.5750000000000001,0.58,0.56,0.5750000000000001,0.5435268020629883,7206,0.0,0.0,0.0
+2023-03-28 00:00:00+01:00,0.5750000000000001,0.5718999862670898,0.5668999862670898,0.5750000000000001,0.5435268020629883,182252,0.0,0.0,0.0
+2023-03-29 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.5435268020629883,8118,0.0,0.0,0.0
+2023-03-30 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-03-31 00:00:00+01:00,0.5750000000000001,0.564900016784668,0.56,0.5750000000000001,0.5435268020629883,12159,0.0,0.0,0.0
+2023-04-03 00:00:00+01:00,0.5750000000000001,0.5806999969482421,0.56,0.5750000000000001,0.5435268020629883,9477,0.0,0.0,0.0
+2023-04-04 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-04-05 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-04-06 00:00:00+01:00,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5750000000000001,0.5435268020629883,0,0.0,0.0,0.0
+2023-04-11 00:00:00+01:00,0.5750000000000001,0.54,0.54,0.5750000000000001,0.5435268020629883,16661,0.0,0.0,0.0
+2023-04-12 00:00:00+01:00,0.5750000000000001,0.535,0.535,0.5725,0.5411636734008789,12000,0.0,0.0,0.0
 2023-04-13 00:00:00+01:00,0.5725,0.56,0.56,0.5700000000000001,0.5388005065917969,1459,0.0,0.0,0.0
 2023-04-14 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5388005065917969,7500,0.0,0.0,0.0
 2023-04-17 00:00:00+01:00,0.5700000000000001,0.569900016784668,0.569900016784668,0.5700000000000001,0.5388005065917969,5227,0.0,0.0,0.0
@@ -362,9 +362,9 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2023-06-13 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.5340741729736328,4006,0.0,0.0,0.0
 2023-06-14 00:00:00+01:00,0.5650000000000001,0.5608000183105469,0.54,0.5650000000000001,0.5340741729736328,3597,0.0,0.0,0.0
 2023-06-15 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5340741729736328,0,0.0,0.0,0.0
-2023-06-16 00:00:00+01:00,0.5825,0.585,0.585,0.5975,0.5647952270507812,1000,0.0,0.0,0.0
-2023-06-19 00:00:00+01:00,0.5975,0.585,0.585,0.5975,0.5647952270507812,12038,0.0,0.0,0.0
-2023-06-20 00:00:00+01:00,0.5975,0.5975,0.5975,0.5975,0.5647952270507812,0,0.0,0.0,0.0
+2023-06-16 00:00:00+01:00,0.5825,0.585,0.585,0.5975,0.5647952651977539,1000,0.0,0.0,0.0
+2023-06-19 00:00:00+01:00,0.5975,0.585,0.585,0.5975,0.5647952651977539,12038,0.0,0.0,0.0
+2023-06-20 00:00:00+01:00,0.5975,0.5975,0.5975,0.5975,0.5647952651977539,0,0.0,0.0,0.0
 2023-06-21 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5671584320068359,0,0.0,0.0,0.0
 2023-06-22 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5671584320068359,0,0.0,0.0,0.0
 2023-06-23 00:00:00+01:00,0.6,0.585,0.585,0.6,0.5671584320068359,6482,0.0,0.0,0.0
@@ -376,16 +376,16 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2023-07-03 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5671584320068359,0,0.0,0.0,0.0
 2023-07-04 00:00:00+01:00,0.6,0.6054000091552735,0.6054000091552735,0.6,0.5671584320068359,6557,0.0,0.0,0.0
 2023-07-05 00:00:00+01:00,0.6,0.6,0.6,0.6,0.5671584320068359,0,0.0,0.0,0.0
-2023-07-06 00:00:00+01:00,0.6,0.585,0.5802999877929688,0.595,0.5624320983886719,7299,0.0,0.0,0.0
-2023-07-07 00:00:00+01:00,0.595,0.5802999877929688,0.5802999877929688,0.595,0.5624320983886719,13000,0.0,0.0,0.0
-2023-07-10 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624320983886719,0,0.0,0.0,0.0
-2023-07-11 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624320983886719,0,0.0,0.0,0.0
-2023-07-12 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624320983886719,0,0.0,0.0,0.0
-2023-07-13 00:00:00+01:00,0.595,0.6025,0.585,0.595,0.5624320983886719,372468,0.0,0.0,0.0
-2023-07-14 00:00:00+01:00,0.595,0.5700000000000001,0.5700000000000001,0.595,0.5624320983886719,1919,0.0,0.0,0.0
-2023-07-17 00:00:00+01:00,0.595,0.6025,0.6025,0.595,0.5624320983886719,3400,0.0,0.0,0.0
-2023-07-18 00:00:00+01:00,0.595,0.5650000000000001,0.5650000000000001,0.59,0.5577057647705078,14146,0.0,0.0,0.0
-2023-07-19 00:00:00+01:00,0.59,0.5970000076293945,0.5970000076293945,0.59,0.5577057647705078,1000,0.0,0.0,0.0
+2023-07-06 00:00:00+01:00,0.6,0.585,0.5802999877929688,0.595,0.5624321365356445,7299,0.0,0.0,0.0
+2023-07-07 00:00:00+01:00,0.595,0.5802999877929688,0.5802999877929688,0.595,0.5624321365356445,13000,0.0,0.0,0.0
+2023-07-10 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624321365356445,0,0.0,0.0,0.0
+2023-07-11 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624321365356445,0,0.0,0.0,0.0
+2023-07-12 00:00:00+01:00,0.595,0.595,0.595,0.595,0.5624321365356445,0,0.0,0.0,0.0
+2023-07-13 00:00:00+01:00,0.595,0.6025,0.585,0.595,0.5624321365356445,372468,0.0,0.0,0.0
+2023-07-14 00:00:00+01:00,0.595,0.5700000000000001,0.5700000000000001,0.595,0.5624321365356445,1919,0.0,0.0,0.0
+2023-07-17 00:00:00+01:00,0.595,0.6025,0.6025,0.595,0.5624321365356445,3400,0.0,0.0,0.0
+2023-07-18 00:00:00+01:00,0.595,0.5650000000000001,0.5650000000000001,0.59,0.5577058029174805,14146,0.0,0.0,0.0
+2023-07-19 00:00:00+01:00,0.59,0.5970000076293945,0.5970000076293945,0.59,0.5577058029174805,1000,0.0,0.0,0.0
 2023-07-20 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5389831924438476,0,0.0002,0.0,0.0
 2023-07-21 00:00:00+01:00,0.5700000000000001,0.5770000076293945,0.5770000076293945,0.5700000000000001,0.5389831924438476,344,0.0,0.0,0.0
 2023-07-24 00:00:00+01:00,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5700000000000001,0.5389831924438476,0,0.0,0.0,0.0
@@ -396,7 +396,7 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2023-07-31 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0
 2023-08-01 00:00:00+01:00,0.5650000000000001,0.5720000076293945,0.5720000076293945,0.5650000000000001,0.534255256652832,600,0.0,0.0,0.0
 2023-08-02 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0
-2023-08-03 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.54,0.5106156539916993,1731,0.0,0.0,0.0
+2023-08-03 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.54,0.5106156921386719,1731,0.0,0.0,0.0
 2023-08-04 00:00:00+01:00,0.5650000000000001,0.54,0.54,0.5650000000000001,0.534255256652832,1800,0.0,0.0,0.0
 2023-08-07 00:00:00+01:00,0.5650000000000001,0.5720000076293945,0.5720000076293945,0.5650000000000001,0.534255256652832,8612,0.0,0.0,0.0
 2023-08-08 00:00:00+01:00,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.5650000000000001,0.534255256652832,0,0.0,0.0,0.0
@@ -684,3 +684,43 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gai
 2024-09-18 00:00:00+01:00,0.555,0.54,0.54,0.555,0.555,9547,0.0,0.0,0.0
 2024-09-19 00:00:00+01:00,0.555,0.54,0.54,0.555,0.555,10580,0.0,0.0,0.0
 2024-09-20 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-09-23 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-09-24 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-09-25 00:00:00+01:00,0.555,0.545099983215332,0.545099983215332,0.555,0.555,223787,0.0,0.0,0.0
+2024-09-26 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-09-27 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-09-30 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-01 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-02 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-03 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-04 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-07 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-08 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-09 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-10 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-11 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-14 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-15 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-16 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-17 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-18 00:00:00+01:00,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0.005550000071525574,0,0.0,0.0,0.0
+2024-10-21 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-22 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-23 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-24 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-25 00:00:00+01:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-28 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-29 00:00:00+00:00,0.555,0.5650000000000001,0.54,0.555,0.555,1056,0.0,0.0,0.0
+2024-10-30 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-10-31 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-01 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-04 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-05 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-06 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-07 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-08 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-11 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-12 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-13 00:00:00+00:00,0.555,0.54,0.54,0.555,0.555,1180,0.0,0.0,0.0
+2024-11-14 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
+2024-11-15 00:00:00+00:00,0.555,0.555,0.555,0.555,0.555,0,0.0,0.0,0.0
diff --git a/tests/data/SCR-TO-1d-bad-div-fixed.csv b/tests/data/SCR-TO-1d-bad-div-fixed.csv
index ca77be86..532a13a3 100644
--- a/tests/data/SCR-TO-1d-bad-div-fixed.csv
+++ b/tests/data/SCR-TO-1d-bad-div-fixed.csv
@@ -1,430 +1,430 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
-2022-01-04 00:00:00-05:00,3.8299999237060547,4.269999980926514,3.8299999237060547,4.0,3.345614570852039,559600,0.0,0.0,True
-2022-01-05 00:00:00-05:00,4.050000190734863,4.199999809265137,4.039999961853027,4.050000190734863,3.3874347352650283,467700,0.0,0.0,True
-2022-01-06 00:00:00-05:00,4.150000095367432,4.179999828338623,4.050000190734863,4.090000152587891,3.420891221248649,393300,0.0,0.0,True
-2022-01-07 00:00:00-05:00,4.130000114440918,4.230000019073486,4.070000171661377,4.159999847412109,3.4794390969736035,860600,0.0,0.0,True
-2022-01-10 00:00:00-05:00,4.199999809265137,4.199999809265137,4.119999885559082,4.199999809265137,3.5128952285039943,281900,0.0,0.0,True
-2022-01-11 00:00:00-05:00,4.199999809265137,4.460000038146973,4.159999847412109,4.420000076293945,3.6969039519211453,695900,0.0,0.0,True
-2022-01-12 00:00:00-05:00,4.449999809265137,4.639999866485596,4.449999809265137,4.579999923706055,3.8307288324959408,452500,0.0,0.0,True
-2022-01-13 00:00:00-05:00,4.590000152587891,4.639999866485596,4.420000076293945,4.46999979019165,3.738724470787365,373700,0.0,0.0,True
-2022-01-14 00:00:00-05:00,4.480000019073486,4.590000152587891,4.429999828338623,4.559999942779541,3.8140007667307456,339600,0.0,0.0,True
-2022-01-17 00:00:00-05:00,4.570000171661377,4.760000228881836,4.519999980926514,4.679999828338623,3.9143691613219187,317900,0.0,0.0,True
-2022-01-18 00:00:00-05:00,4.75,4.78000020980835,4.650000095367432,4.659999847412109,3.897641095556723,317400,0.0,0.0,True
-2022-01-19 00:00:00-05:00,4.71999979019165,4.730000019073486,4.489999771118164,4.519999980926514,3.7805446352003544,642600,0.0,0.0,True
-2022-01-20 00:00:00-05:00,4.400000095367432,4.639999866485596,4.320000171661377,4.539999961853027,3.7972723465123184,780900,0.0,0.0,True
-2022-01-21 00:00:00-05:00,4.460000038146973,4.579999923706055,4.369999885559082,4.420000076293945,3.6969039519211453,426200,0.0,0.0,True
-2022-01-24 00:00:00-05:00,4.309999942779541,4.400000095367432,4.070000171661377,4.380000114440918,3.6634481748439853,391900,0.0,0.0,True
-2022-01-25 00:00:00-05:00,4.400000095367432,4.639999866485596,4.309999942779541,4.579999923706055,3.8307288324959408,461500,0.0,0.0,True
-2022-01-26 00:00:00-05:00,4.699999809265137,4.75,4.550000190734863,4.570000171661377,3.822364799613343,229400,0.0,0.0,True
-2022-01-27 00:00:00-05:00,4.590000152587891,4.699999809265137,4.429999828338623,4.480000019073486,3.7470885036699637,1782700,0.0,0.0,True
-2022-01-28 00:00:00-05:00,4.539999961853027,4.699999809265137,4.53000020980835,4.690000057220459,3.9227335486577473,340300,0.0,0.0,True
-2022-01-31 00:00:00-05:00,4.670000076293945,4.960000038146973,4.670000076293945,4.889999866485596,4.090013851856472,341600,0.0,0.0,True
-2022-02-01 00:00:00-05:00,4.900000095367432,4.900000095367432,4.75,4.809999942779541,4.02310158879569,245000,0.0,0.0,True
-2022-02-02 00:00:00-05:00,4.789999961853027,4.880000114440918,4.659999847412109,4.75,3.9729177459533345,335900,0.0,0.0,True
-2022-02-03 00:00:00-05:00,4.71999979019165,4.800000190734863,4.579999923706055,4.730000019073486,3.956189325734908,567100,0.0,0.0,True
-2022-02-04 00:00:00-05:00,4.760000228881836,4.980000019073486,4.760000228881836,4.880000114440918,4.081649818973874,728600,0.0,0.0,True
-2022-02-07 00:00:00-05:00,4.800000190734863,4.849999904632568,4.639999866485596,4.670000076293945,3.9060051284393213,509100,0.0,0.0,True
-2022-02-08 00:00:00-05:00,4.650000095367432,4.650000095367432,4.360000133514404,4.460000038146973,3.7303604379047677,520500,0.0,0.0,True
-2022-02-09 00:00:00-05:00,4.46999979019165,4.619999885559082,4.449999809265137,4.550000190734863,3.8056367338481474,225400,0.0,0.0,True
-2022-02-10 00:00:00-05:00,4.519999980926514,4.610000133514404,4.449999809265137,4.510000228881836,3.772180956770987,225300,0.0,0.0,True
-2022-02-11 00:00:00-05:00,4.5,4.630000114440918,4.489999771118164,4.630000114440918,3.8725489969089297,380600,0.0,0.0,True
-2022-02-14 00:00:00-05:00,4.5,4.550000190734863,4.400000095367432,4.510000228881836,3.772180956770987,507600,0.0,0.0,True
-2022-02-15 00:00:00-05:00,4.420000076293945,4.71999979019165,4.420000076293945,4.690000057220459,3.9227335486577473,342800,0.0,0.0,True
-2022-02-16 00:00:00-05:00,4.699999809265137,4.800000190734863,4.539999961853027,4.579999923706055,3.8307288324959408,508700,0.0,0.0,True
-2022-02-17 00:00:00-05:00,4.599999904632568,4.659999847412109,4.519999980926514,4.570000171661377,3.822364799613343,309900,0.0,0.0,True
-2022-02-18 00:00:00-05:00,4.510000228881836,4.559999942779541,4.380000114440918,4.420000076293945,3.6969039519211453,191700,0.0,0.0,True
-2022-02-22 00:00:00-05:00,4.460000038146973,4.599999904632568,4.429999828338623,4.53000020980835,3.788908668082952,1063700,0.0,0.0,True
-2022-02-23 00:00:00-05:00,4.590000152587891,4.739999771118164,4.559999942779541,4.679999828338623,3.9143691613219187,256600,0.0,0.0,True
-2022-02-24 00:00:00-05:00,4.699999809265137,4.820000171661377,4.559999942779541,4.670000076293945,3.9060051284393213,392200,0.0,0.0,True
-2022-02-25 00:00:00-05:00,4.659999847412109,4.880000114440918,4.630000114440918,4.849999904632568,4.056557365872851,264400,0.0,0.0,True
-2022-02-28 00:00:00-05:00,4.880000114440918,5.099999904632568,4.869999885559082,5.079999923706055,4.248930476625831,543200,0.0,0.0,True
-2022-03-01 00:00:00-05:00,5.159999847412109,5.28000020980835,5.03000020980835,5.179999828338623,4.332570805451809,481700,0.0,0.0,True
-2022-03-02 00:00:00-05:00,5.239999771118164,5.309999942779541,5.079999923706055,5.179999828338623,4.332570805451809,232200,0.0,0.0,True
-2022-03-03 00:00:00-05:00,5.21999979019165,5.230000019073486,4.949999809265137,4.96999979019165,4.156926469370485,234500,0.0,0.0,True
-2022-03-04 00:00:00-05:00,5.03000020980835,5.389999866485596,5.03000020980835,5.360000133514404,4.483123751791799,1110400,0.0,0.0,True
-2022-03-07 00:00:00-05:00,5.570000171661377,5.849999904632568,5.440000057220459,5.650000095367432,4.725680350933905,738400,0.0,0.0,True
-2022-03-08 00:00:00-05:00,5.829999923706055,5.889999866485596,5.46999979019165,5.679999828338623,4.750772804034928,733300,0.0,0.0,True
-2022-03-09 00:00:00-05:00,5.300000190734863,5.639999866485596,5.199999809265137,5.21999979019165,4.366026582528969,796500,0.0,0.0,True
-2022-03-10 00:00:00-05:00,5.360000133514404,5.449999809265137,5.239999771118164,5.309999942779541,4.441303941832041,454800,0.0,0.0,True
-2022-03-11 00:00:00-05:00,5.289999961853027,5.329999923706055,5.110000133514404,5.25,4.391119035629993,222100,0.0,0.0,True
-2022-03-14 00:00:00-04:00,5.050000190734863,5.099999904632568,4.559999942779541,4.789999961853027,4.006373168577264,642400,0.0,0.0,True
-2022-03-15 00:00:00-04:00,4.53000020980835,4.889999866485596,4.420000076293945,4.610000133514404,3.855820931143734,594600,0.0,0.0,True
-2022-03-16 00:00:00-04:00,4.579999923706055,4.829999923706055,4.579999923706055,4.679999828338623,3.9143691613219187,583800,0.0,0.0,True
-2022-03-17 00:00:00-04:00,4.789999961853027,4.960000038146973,4.739999771118164,4.800000190734863,4.014737910366323,654300,0.0,0.0,True
-2022-03-18 00:00:00-04:00,4.71999979019165,4.920000076293945,4.710000038146973,4.71999979019165,3.94782493839908,284100,0.0,0.0,True
-2022-03-21 00:00:00-04:00,4.829999923706055,5.010000228881836,4.820000171661377,4.980000019073486,4.165290502253082,344500,0.0,0.0,True
-2022-03-22 00:00:00-04:00,4.96999979019165,4.96999979019165,4.820000171661377,4.940000057220459,4.131834016269462,374000,0.0,0.0,True
-2022-03-23 00:00:00-04:00,5.010000228881836,5.099999904632568,4.940000057220459,4.940000057220459,4.131834016269462,535800,0.0,0.0,True
-2022-03-24 00:00:00-04:00,5.0,5.0,4.840000152587891,4.900000095367432,4.09837788473907,385800,0.0,0.0,True
-2022-03-25 00:00:00-04:00,4.849999904632568,5.21999979019165,4.840000152587891,5.179999828338623,4.332570805451809,821200,0.0,0.0,True
-2022-03-28 00:00:00-04:00,4.900000095367432,5.110000133514404,4.900000095367432,5.070000171661377,4.240566798196463,338100,0.0,0.0,True
-2022-03-29 00:00:00-04:00,4.940000057220459,5.230000019073486,4.809999942779541,5.210000038146973,4.357663258552832,628200,0.0,0.0,True
-2022-03-30 00:00:00-04:00,5.269999980926514,5.400000095367432,5.269999980926514,5.369999885559082,4.491487784674397,448200,0.0,0.0,True
-2022-03-31 00:00:00-04:00,5.300000190734863,5.409999847412109,5.260000228881836,5.309999942779541,4.441303941832041,308000,0.0,0.0,True
-2022-04-01 00:00:00-04:00,5.210000038146973,5.400000095367432,5.210000038146973,5.28000020980835,4.416211488731016,279000,0.0,0.0,True
-2022-04-04 00:00:00-04:00,5.349999904632568,5.429999828338623,5.260000228881836,5.300000190734863,4.432939200042982,298100,0.0,0.0,True
-2022-04-05 00:00:00-04:00,5.329999923706055,5.420000076293945,5.199999809265137,5.21999979019165,4.366026582528969,308800,0.0,0.0,True
-2022-04-06 00:00:00-04:00,5.179999828338623,5.309999942779541,5.090000152587891,5.119999885559082,4.282386253702991,395100,0.0,0.0,True
-2022-04-07 00:00:00-04:00,5.159999847412109,5.230000019073486,5.03000020980835,5.179999828338623,4.332570805451809,277200,0.0,0.0,True
-2022-04-08 00:00:00-04:00,5.230000019073486,5.400000095367432,5.190000057220459,5.349999904632568,4.474759718909201,281000,0.0,0.0,True
-2022-04-11 00:00:00-04:00,5.389999866485596,5.389999866485596,5.210000038146973,5.309999942779541,4.441303941832041,474300,0.0,0.0,True
-2022-04-12 00:00:00-04:00,5.400000095367432,5.5,5.300000190734863,5.329999923706055,4.458031653144006,440400,0.0,0.0,True
-2022-04-13 00:00:00-04:00,5.400000095367432,5.46999979019165,5.309999942779541,5.360000133514404,4.483123751791799,553200,0.0,0.0,True
-2022-04-14 00:00:00-04:00,5.369999885559082,5.510000228881836,5.349999904632568,5.429999828338623,4.541671981969984,399900,0.0,0.0,True
-2022-04-18 00:00:00-04:00,5.460000038146973,5.639999866485596,5.400000095367432,5.550000190734863,4.642040731014387,412700,0.0,0.0,True
-2022-04-19 00:00:00-04:00,5.489999771118164,5.489999771118164,5.21999979019165,5.329999923706055,4.458031653144006,375600,0.0,0.0,True
-2022-04-20 00:00:00-04:00,5.329999923706055,5.400000095367432,5.25,5.28000020980835,4.416211488731016,245400,0.0,0.0,True
-2022-04-21 00:00:00-04:00,5.289999961853027,5.389999866485596,5.0,5.059999942779541,4.232202410860634,441300,0.0,0.0,True
-2022-04-22 00:00:00-04:00,5.059999942779541,5.059999942779541,4.820000171661377,4.829999923706055,4.0398296545608865,444800,0.0,0.0,True
-2022-04-25 00:00:00-04:00,4.610000133514404,4.800000190734863,4.5,4.739999771118164,3.9645533586175055,598100,0.0,0.0,True
-2022-04-26 00:00:00-04:00,4.78000020980835,4.929999828338623,4.730000019073486,4.820000171661377,4.031465621678287,362000,0.0,0.0,True
-2022-04-27 00:00:00-04:00,4.820000171661377,4.909999847412109,4.710000038146973,4.880000114440918,4.081649818973874,306800,0.0,0.0,True
-2022-04-28 00:00:00-04:00,4.920000076293945,4.989999771118164,4.800000190734863,4.949999809265137,4.1401984036052895,337000,0.0,0.0,True
-2022-04-29 00:00:00-04:00,4.960000038146973,5.0,4.769999980926514,4.820000171661377,4.031465621678287,312400,0.0,0.0,True
-2022-05-02 00:00:00-04:00,4.710000038146973,4.829999923706055,4.630000114440918,4.730000019073486,3.956189325734908,438800,0.0,0.0,True
-2022-05-03 00:00:00-04:00,4.710000038146973,5.03000020980835,4.710000038146973,4.96999979019165,4.156926469370485,675000,0.0,0.0,True
-2022-05-04 00:00:00-04:00,5.0,5.079999923706055,4.900000095367432,5.050000190734863,4.223838377978038,1268500,0.0,0.0,True
-2022-05-05 00:00:00-04:00,5.099999904632568,5.150000095367432,4.860000133514404,5.03000020980835,4.207110666666072,356000,0.0,0.0,True
-2022-05-06 00:00:00-04:00,4.96999979019165,5.139999866485596,4.880000114440918,4.940000057220459,4.131834016269462,250600,0.0,0.0,True
-2022-05-09 00:00:00-04:00,4.78000020980835,4.78000020980835,4.460000038146973,4.579999923706055,3.8307288324959408,587200,0.0,0.0,True
-2022-05-10 00:00:00-04:00,4.650000095367432,4.75,4.440000057220459,4.539999961853027,3.7972723465123184,359400,0.0,0.0,True
-2022-05-11 00:00:00-04:00,4.670000076293945,4.670000076293945,4.21999979019165,4.329999923706055,3.621628010430996,709200,0.0,0.0,True
-2022-05-12 00:00:00-04:00,4.349999904632568,4.489999771118164,4.25,4.380000114440918,3.6634481748439853,564300,0.0,0.0,True
-2022-05-13 00:00:00-04:00,4.429999828338623,4.840000152587891,4.429999828338623,4.769999980926514,3.9896454572652993,800600,0.0,0.0,True
-2022-05-16 00:00:00-04:00,4.769999980926514,5.010000228881836,4.760000228881836,4.920000076293945,4.1151063049574965,430900,0.0,0.0,True
-2022-05-17 00:00:00-04:00,5.0,5.159999847412109,4.989999771118164,5.130000114440918,4.290750641038819,491800,0.0,0.0,True
-2022-05-18 00:00:00-04:00,5.239999771118164,5.28000020980835,4.949999809265137,5.059999942779541,4.232202410860634,526000,0.0,0.0,True
-2022-05-19 00:00:00-04:00,4.940000057220459,5.28000020980835,4.940000057220459,5.230000019073486,4.374391324318029,440200,0.0,0.0,True
-2022-05-20 00:00:00-04:00,5.179999828338623,5.400000095367432,5.179999828338623,5.349999904632568,4.474759718909201,510600,0.0,0.0,True
-2022-05-24 00:00:00-04:00,5.320000171661377,5.579999923706055,5.300000190734863,5.570000171661377,4.658768796779583,522100,0.0,0.0,True
-2022-05-25 00:00:00-04:00,5.599999904632568,5.760000228881836,5.550000190734863,5.690000057220459,4.759137191370757,634300,0.0,0.0,True
-2022-05-26 00:00:00-04:00,5.849999904632568,5.849999904632568,5.610000133514404,5.610000133514404,4.692224573856745,492900,0.0,0.0,True
-2022-05-27 00:00:00-04:00,5.619999885559082,5.78000020980835,5.590000152587891,5.78000020980835,4.834413132860906,746000,0.0,0.0,True
-2022-05-30 00:00:00-04:00,5.840000152587891,6.139999866485596,5.840000152587891,6.139999866485596,5.1355183166344265,430100,0.0,0.0,True
-2022-05-31 00:00:00-04:00,6.150000095367432,6.170000076293945,5.710000038146973,5.840000152587891,4.884597684609723,3694200,0.0,0.0,True
-2022-06-01 00:00:00-04:00,5.96999979019165,6.099999904632568,5.849999904632568,5.949999809265137,4.976601691865069,478200,0.0,0.0,True
-2022-06-02 00:00:00-04:00,5.949999809265137,6.070000171661377,5.860000133514404,6.0,5.018421856278057,243400,0.0,0.0,True
-2022-06-03 00:00:00-04:00,5.960000038146973,6.210000038146973,5.889999866485596,6.190000057220459,5.177338835500646,758200,0.0,0.0,True
-2022-06-06 00:00:00-04:00,6.300000190734863,6.369999885559082,6.039999961853027,6.369999885559082,5.3278914273874065,489200,0.0,0.0,True
-2022-06-07 00:00:00-04:00,6.369999885559082,6.679999828338623,6.269999980926514,6.570000171661377,5.495172439492593,647300,0.0,0.0,True
-2022-06-08 00:00:00-04:00,6.699999809265137,6.71999979019165,6.380000114440918,6.460000038146973,5.403167723330786,727300,0.0,0.0,True
-2022-06-09 00:00:00-04:00,6.46999979019165,6.46999979019165,6.28000020980835,6.28000020980835,5.252615131444025,508200,0.0,0.0,True
-2022-06-10 00:00:00-04:00,6.28000020980835,6.309999942779541,6.050000190734863,6.170000076293945,5.160610415282219,448700,0.0,0.0,True
-2022-06-13 00:00:00-04:00,6.0,6.079999923706055,5.710000038146973,6.070000171661377,5.076970795362703,462500,0.0,0.0,True
-2022-06-14 00:00:00-04:00,6.199999809265137,6.199999809265137,5.670000076293945,5.690000057220459,4.759137191370757,506000,0.0,0.0,True
-2022-06-15 00:00:00-04:00,5.75,5.789999961853027,5.449999809265137,5.519999980926514,4.616948277913364,632600,0.0,0.0,True
-2022-06-16 00:00:00-04:00,5.260000228881836,5.409999847412109,5.119999885559082,5.130000114440918,4.290750641038819,745300,0.0,0.0,True
-2022-06-17 00:00:00-04:00,5.150000095367432,5.25,4.5,4.599999904632568,3.8474565438079056,2540000,0.0,0.0,True
-2022-06-20 00:00:00-04:00,4.579999923706055,4.739999771118164,4.519999980926514,4.690000057220459,3.9227335486577473,273900,0.0,0.0,True
-2022-06-21 00:00:00-04:00,4.800000190734863,4.949999809265137,4.710000038146973,4.769999980926514,3.9896454572652993,592700,0.0,0.0,True
-2022-06-22 00:00:00-04:00,4.449999809265137,4.460000038146973,4.300000190734863,4.309999942779541,3.60489959021257,809900,0.0,0.0,True
-2022-06-23 00:00:00-04:00,4.329999923706055,4.389999866485596,3.740000009536743,3.8499999046325684,3.2201540776130715,1175400,0.0,0.0,True
-2022-06-24 00:00:00-04:00,3.9100000858306885,4.170000076293945,3.880000114440918,3.9700000286102295,3.320522472204245,708700,0.0,0.0,True
-2022-06-27 00:00:00-04:00,4.070000171661377,4.159999847412109,3.930000066757202,4.099999904632568,3.4292548996780163,638900,0.0,0.0,True
-2022-06-28 00:00:00-04:00,4.199999809265137,4.400000095367432,4.179999828338623,4.309999942779541,3.60489959021257,998100,0.0,0.0,True
-2022-06-29 00:00:00-04:00,4.349999904632568,4.400000095367432,4.090000152587891,4.099999904632568,3.4292548996780163,623400,0.0,0.0,True
-2022-06-30 00:00:00-04:00,4.0,4.110000133514404,3.8499999046325684,3.9800000190734863,3.3288865050868424,788400,0.0,0.0,True
-2022-07-04 00:00:00-04:00,4.019999980926514,4.050000190734863,3.890000104904175,4.03000020980835,3.3707070239530625,501500,0.0,0.0,True
-2022-07-05 00:00:00-04:00,3.9000000953674316,3.930000066757202,3.680000066757202,3.799999952316284,3.1783339132000825,1068800,0.0,0.0,True
-2022-07-06 00:00:00-04:00,3.7100000381469727,3.8499999046325684,3.380000114440918,3.4700000286102295,2.9023208280743553,785800,0.0,0.0,True
-2022-07-07 00:00:00-04:00,3.640000104904175,3.7899999618530273,3.640000104904175,3.7300000190734863,3.119785683021898,537500,0.0,0.0,True
-2022-07-08 00:00:00-04:00,3.75,3.880000114440918,3.640000104904175,3.799999952316284,3.1783339132000825,380000,0.0,0.0,True
-2022-07-11 00:00:00-04:00,3.740000009536743,3.890000104904175,3.640000104904175,3.8299999237060547,3.2034260118478763,1113200,0.0,0.0,True
-2022-07-12 00:00:00-04:00,3.7100000381469727,3.7899999618530273,3.5199999809265137,3.5399999618530273,2.9608692354791555,693900,0.0,0.0,True
-2022-07-13 00:00:00-04:00,3.4600000381469727,3.5799999237060547,3.440000057220459,3.509999990463257,2.9357767823781318,537100,0.0,0.0,True
-2022-07-14 00:00:00-04:00,3.380000114440918,3.4600000381469727,3.259999990463257,3.440000057220459,2.8772287294265624,877700,0.0,0.0,True
-2022-07-15 00:00:00-04:00,3.5199999809265137,3.609999895095825,3.390000104904175,3.5299999713897705,2.9525050253699425,565800,0.0,0.0,True
-2022-07-18 00:00:00-04:00,3.5799999237060547,3.809999942779541,3.559999942779541,3.7699999809265137,3.1532418145522896,1215000,0.0,0.0,True
-2022-07-19 00:00:00-04:00,3.759999990463257,3.880000114440918,3.740000009536743,3.8499999046325684,3.2201540776130715,861800,0.0,0.0,True
-2022-07-20 00:00:00-04:00,3.819999933242798,3.890000104904175,3.7300000190734863,3.859999895095825,3.2285177560424385,397100,0.0,0.0,True
-2022-07-21 00:00:00-04:00,3.740000009536743,3.799999952316284,3.619999885559082,3.7100000381469727,3.1030576172567024,481600,0.0,0.0,True
-2022-07-22 00:00:00-04:00,3.740000009536743,3.7899999618530273,3.630000114440918,3.630000114440918,3.0361453541959196,547400,0.0,0.0,True
-2022-07-25 00:00:00-04:00,3.6500000953674316,3.890000104904175,3.609999895095825,3.8399999141693115,3.2117900447304732,617400,0.0,0.0,True
-2022-07-26 00:00:00-04:00,3.9000000953674316,3.9800000190734863,3.7899999618530273,3.869999885559082,3.2368821433782666,538400,0.0,0.0,True
-2022-07-27 00:00:00-04:00,3.8499999046325684,4.03000020980835,3.8499999046325684,4.0,3.345614570852039,607300,0.0,0.0,True
-2022-07-28 00:00:00-04:00,4.059999942779541,4.190000057220459,4.019999980926514,4.090000152587891,3.420891221248649,850200,0.0,0.0,True
-2022-07-29 00:00:00-04:00,4.190000057220459,4.369999885559082,4.130000114440918,4.289999961853027,3.5881715244473744,953100,0.0,0.0,True
-2022-08-02 00:00:00-04:00,4.239999771118164,4.239999771118164,4.03000020980835,4.059999942779541,3.395798768147625,471000,0.0,0.0,True
-2022-08-03 00:00:00-04:00,4.090000152587891,4.110000133514404,3.8399999141693115,3.930000066757202,3.287066340673854,677200,0.0,0.0,True
-2022-08-04 00:00:00-04:00,3.859999895095825,3.880000114440918,3.680000066757202,3.680000066757202,3.077965518608909,809500,0.0,0.0,True
-2022-08-05 00:00:00-04:00,3.609999895095825,3.890000104904175,3.609999895095825,3.8499999046325684,3.2201540776130715,380700,0.0,0.0,True
-2022-08-08 00:00:00-04:00,3.799999952316284,3.940000057220459,3.759999990463257,3.940000057220459,3.2954303735564516,429300,0.0,0.0,True
-2022-08-09 00:00:00-04:00,4.0,4.03000020980835,3.950000047683716,4.010000228881836,3.353978958187867,328300,0.0,0.0,True
-2022-08-10 00:00:00-04:00,4.039999961853027,4.039999961853027,3.9000000953674316,3.990000009536743,3.337250892422671,848100,0.0,0.0,True
-2022-08-11 00:00:00-04:00,4.03000020980835,4.190000057220459,3.990000009536743,4.159999847412109,3.4794390969736035,4875600,0.0,0.0,True
-2022-08-12 00:00:00-04:00,4.150000095367432,4.420000076293945,4.110000133514404,4.300000190734863,3.5965359117832025,1629200,0.0,0.0,True
-2022-08-15 00:00:00-04:00,4.110000133514404,4.369999885559082,4.03000020980835,4.300000190734863,3.5965359117832025,712300,0.0,0.0,True
-2022-08-16 00:00:00-04:00,4.369999885559082,4.489999771118164,4.21999979019165,4.289999961853027,3.5881715244473744,596600,0.0,0.0,True
-2022-08-17 00:00:00-04:00,4.269999980926514,4.389999866485596,4.21999979019165,4.28000020980835,3.579807846018007,404100,0.0,0.0,True
-2022-08-18 00:00:00-04:00,4.349999904632568,4.639999866485596,4.349999904632568,4.550000190734863,3.8056367338481474,1213700,0.0,0.0,True
-2022-08-19 00:00:00-04:00,4.610000133514404,4.650000095367432,4.489999771118164,4.5,3.7638165694351584,348900,0.0,0.0,True
-2022-08-22 00:00:00-04:00,4.460000038146973,4.519999980926514,4.349999904632568,4.510000228881836,3.772180956770987,589300,0.0,0.0,True
-2022-08-23 00:00:00-04:00,4.550000190734863,4.78000020980835,4.550000190734863,4.699999809265137,3.9310972270871147,526400,0.0,0.0,True
-2022-08-24 00:00:00-04:00,4.730000019073486,4.960000038146973,4.730000019073486,4.929999828338623,4.123469628933632,472800,0.0,0.0,True
-2022-08-25 00:00:00-04:00,4.96999979019165,5.090000152587891,4.960000038146973,5.059999942779541,4.232202410860634,453900,0.0,0.0,True
-2022-08-26 00:00:00-04:00,5.059999942779541,5.170000076293945,5.010000228881836,5.010000228881836,4.190382600900876,342300,0.0,0.0,True
-2022-08-29 00:00:00-04:00,4.949999809265137,5.199999809265137,4.909999847412109,5.130000114440918,4.290750641038819,319600,0.0,0.0,True
-2022-08-30 00:00:00-04:00,5.070000171661377,5.070000171661377,4.900000095367432,4.940000057220459,4.131834016269462,335300,0.0,0.0,True
-2022-08-31 00:00:00-04:00,4.849999904632568,5.050000190734863,4.78000020980835,4.880000114440918,4.081649818973874,517200,0.0,0.0,True
-2022-09-01 00:00:00-04:00,4.880000114440918,4.880000114440918,4.570000171661377,4.619999885559082,3.8641846095731016,587000,0.0,0.0,True
-2022-09-02 00:00:00-04:00,4.840000152587891,4.869999885559082,4.690000057220459,4.699999809265137,3.9310972270871147,392000,0.0,0.0,True
-2022-09-06 00:00:00-04:00,4.800000190734863,4.860000133514404,4.579999923706055,4.670000076293945,3.9060051284393213,545600,0.0,0.0,True
-2022-09-07 00:00:00-04:00,4.539999961853027,4.559999942779541,4.400000095367432,4.449999809265137,3.721996050568939,412100,0.0,0.0,True
-2022-09-08 00:00:00-04:00,4.449999809265137,4.539999961853027,4.409999847412109,4.480000019073486,3.7470885036699637,369200,0.0,0.0,True
-2022-09-09 00:00:00-04:00,4.559999942779541,4.809999942779541,4.559999942779541,4.78000020980835,3.9980098446011274,513000,0.0,0.0,True
-2022-09-12 00:00:00-04:00,4.789999961853027,4.880000114440918,4.739999771118164,4.829999923706055,4.0398296545608865,285000,0.0,0.0,True
-2022-09-13 00:00:00-04:00,4.800000190734863,4.849999904632568,4.71999979019165,4.760000228881836,3.9812817788359314,225800,0.0,0.0,True
-2022-09-14 00:00:00-04:00,4.809999942779541,4.989999771118164,4.78000020980835,4.869999885559082,4.073285786091277,1021100,0.0,0.0,True
-2022-09-15 00:00:00-04:00,4.809999942779541,4.920000076293945,4.739999771118164,4.75,3.9729177459533345,352500,0.0,0.0,True
-2022-09-16 00:00:00-04:00,4.730000019073486,4.730000019073486,4.550000190734863,4.659999847412109,3.897641095556723,702500,0.0,0.0,True
-2022-09-19 00:00:00-04:00,4.5,4.659999847412109,4.389999866485596,4.639999866485596,3.880913029791528,537500,0.0,0.0,True
-2022-09-20 00:00:00-04:00,4.639999866485596,4.639999866485596,4.429999828338623,4.480000019073486,3.7470885036699637,400900,0.0,0.0,True
-2022-09-21 00:00:00-04:00,4.519999980926514,4.559999942779541,4.309999942779541,4.320000171661377,3.6132643320016293,364600,0.0,0.0,True
-2022-09-22 00:00:00-04:00,4.389999866485596,4.449999809265137,4.099999904632568,4.130000114440918,3.45434699832581,515800,0.0,0.0,True
-2022-09-23 00:00:00-04:00,4.0,4.0,3.5999999046325684,3.700000047683716,3.0946935843741055,960400,0.0,0.0,True
-2022-09-26 00:00:00-04:00,3.690000057220459,3.75,3.3299999237060547,3.369999885559082,2.8186803220217627,683500,0.0,0.0,True
-2022-09-27 00:00:00-04:00,3.440000057220459,3.4700000286102295,3.3399999141693115,3.380000114440918,2.8270445321309756,931200,0.0,0.0,True
-2022-09-28 00:00:00-04:00,3.380000114440918,3.6600000858306885,3.359999895095825,3.6600000858306885,3.061237452843713,541000,0.0,0.0,True
-2022-09-29 00:00:00-04:00,3.5899999141693115,3.75,3.4800000190734863,3.740000009536743,3.128149715904496,640300,0.0,0.0,True
-2022-09-30 00:00:00-04:00,3.6700000762939453,3.7699999809265137,3.569999933242798,3.700000047683716,3.0946935843741055,536300,0.0,0.0,True
-2022-10-03 00:00:00-04:00,3.809999942779541,3.940000057220459,3.7699999809265137,3.9000000953674316,3.2619745964792908,656400,0.0,0.0,True
-2022-10-04 00:00:00-04:00,3.9800000190734863,4.119999885559082,3.9800000190734863,4.010000228881836,3.353978958187867,638800,0.0,0.0,True
-2022-10-05 00:00:00-04:00,4.019999980926514,4.269999980926514,3.990000009536743,4.170000076293945,3.4878031298562004,615400,0.0,0.0,True
-2022-10-06 00:00:00-04:00,4.139999866485596,4.409999847412109,4.139999866485596,4.380000114440918,3.6634481748439853,418100,0.0,0.0,True
-2022-10-07 00:00:00-04:00,4.360000133514404,4.440000057220459,4.21999979019165,4.269999980926514,3.57144381313541,673400,0.0,0.0,True
-2022-10-11 00:00:00-04:00,4.090000152587891,4.099999904632568,3.859999895095825,3.990000009536743,3.337250892422671,307800,0.0,0.0,True
-2022-10-12 00:00:00-04:00,3.940000057220459,3.9800000190734863,3.8399999141693115,3.9700000286102295,3.320522472204245,371100,0.0,0.0,True
-2022-10-13 00:00:00-04:00,3.9100000858306885,4.099999904632568,3.9100000858306885,4.039999961853027,3.379070702382429,625900,0.0,0.0,True
-2022-10-14 00:00:00-04:00,4.010000228881836,4.070000171661377,3.8299999237060547,3.8399999141693115,3.2117900447304732,353500,0.0,0.0,True
-2022-10-17 00:00:00-04:00,3.890000104904175,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.2619745964792908,546400,0.0,0.0,True
-2022-10-18 00:00:00-04:00,3.930000066757202,3.990000009536743,3.8299999237060547,3.9100000858306885,3.2703382749086582,377200,0.0,0.0,True
-2022-10-19 00:00:00-04:00,3.9000000953674316,4.0,3.869999885559082,3.990000009536743,3.337250892422671,379500,0.0,0.0,True
-2022-10-20 00:00:00-04:00,4.0,4.130000114440918,3.9600000381469727,3.990000009536743,3.337250892422671,453900,0.0,0.0,True
-2022-10-21 00:00:00-04:00,3.9800000190734863,4.039999961853027,3.930000066757202,3.950000047683716,3.30379440643905,396900,0.0,0.0,True
-2022-10-24 00:00:00-04:00,3.9800000190734863,4.059999942779541,3.9100000858306885,4.0,3.345614570852039,496100,0.0,0.0,True
-2022-10-25 00:00:00-04:00,3.9700000286102295,4.079999923706055,3.9700000286102295,4.059999942779541,3.395798768147625,532500,0.0,0.0,True
-2022-10-26 00:00:00-04:00,4.050000190734863,4.230000019073486,4.050000190734863,4.210000038146973,3.521259615839823,877200,0.0,0.0,True
-2022-10-27 00:00:00-04:00,4.21999979019165,4.300000190734863,4.130000114440918,4.170000076293945,3.4878031298562004,474000,0.0,0.0,True
-2022-10-28 00:00:00-04:00,4.119999885559082,4.199999809265137,4.03000020980835,4.070000171661377,3.4041631554834537,363900,0.0,0.0,True
-2022-10-31 00:00:00-04:00,4.010000228881836,4.230000019073486,4.010000228881836,4.110000133514404,3.437618932560614,628500,0.0,0.0,True
-2022-11-01 00:00:00-04:00,4.230000019073486,4.25,4.139999866485596,4.179999828338623,3.4961671627387987,319700,0.0,0.0,True
-2022-11-02 00:00:00-04:00,4.170000076293945,4.340000152587891,4.110000133514404,4.21999979019165,3.5296232942691894,481300,0.0,0.0,True
-2022-11-03 00:00:00-04:00,4.190000057220459,4.340000152587891,4.179999828338623,4.289999961853027,3.5881715244473744,279400,0.0,0.0,True
-2022-11-04 00:00:00-04:00,4.360000133514404,4.590000152587891,4.340000152587891,4.550000190734863,3.8056367338481474,741800,0.0,0.0,True
-2022-11-07 00:00:00-05:00,4.559999942779541,4.599999904632568,4.5,4.579999923706055,3.8307288324959408,366700,0.0,0.0,True
-2022-11-08 00:00:00-05:00,4.590000152587891,4.599999904632568,4.460000038146973,4.510000228881836,3.772180956770987,426500,0.0,0.0,True
-2022-11-09 00:00:00-05:00,4.099999904632568,4.130000114440918,3.509999990463257,3.5799999237060547,2.9943248353297003,3261400,0.0,0.0,True
-2022-11-10 00:00:00-05:00,3.609999895095825,3.609999895095825,3.240000009536743,3.5199999809265137,2.9441408152607287,2489900,0.0,0.0,True
-2022-11-11 00:00:00-05:00,3.549999952316284,3.549999952316284,3.369999885559082,3.4800000190734863,2.910684683730338,1531900,0.0,0.0,True
-2022-11-14 00:00:00-05:00,3.4100000858306885,3.619999885559082,3.380000114440918,3.5199999809265137,2.9441408152607287,1636500,0.0,0.0,True
-2022-11-15 00:00:00-05:00,3.549999952316284,3.6500000953674316,3.509999990463257,3.619999885559082,3.0277813213133227,613200,0.0,0.0,True
-2022-11-16 00:00:00-05:00,3.619999885559082,3.619999885559082,3.440000057220459,3.450000047683716,2.8855925850825446,1095300,0.0,0.0,True
-2022-11-17 00:00:00-05:00,3.4200000762939453,3.4200000762939453,3.2200000286102295,3.359999895095825,2.81031646636578,1058500,0.0,0.0,True
-2022-11-18 00:00:00-05:00,3.299999952316284,3.3499999046325684,3.2300000190734863,3.3299999237060547,2.785224013264756,1005000,0.0,0.0,True
-2022-11-21 00:00:00-05:00,3.2899999618530273,3.3299999237060547,3.130000114440918,3.2899999618530273,2.7517680589609803,1701700,0.0,0.0,True
-2022-11-22 00:00:00-05:00,3.309999942779541,3.450000047683716,3.309999942779541,3.4100000858306885,2.8521366307787686,668000,0.0,0.0,True
-2022-11-23 00:00:00-05:00,3.3399999141693115,3.559999942779541,3.299999952316284,3.4600000381469727,2.893956617965143,626600,0.0,0.0,True
-2022-11-24 00:00:00-05:00,3.450000047683716,3.4600000381469727,3.380000114440918,3.430000066757202,2.86886451931735,213400,0.0,0.0,True
-2022-11-25 00:00:00-05:00,3.450000047683716,3.4800000190734863,3.369999885559082,3.380000114440918,2.8270445321309756,404100,0.0,0.0,True
-2022-11-28 00:00:00-05:00,3.309999942779541,3.359999895095825,3.259999990463257,3.299999952316284,2.7601322690701933,472800,0.0,0.0,True
-2022-11-29 00:00:00-05:00,3.3299999237060547,3.4800000190734863,3.309999942779541,3.4000000953674316,2.843772420669556,782700,0.0,0.0,True
-2022-11-30 00:00:00-05:00,3.5899999141693115,3.5899999141693115,3.4000000953674316,3.4000000953674316,2.843772420669556,1510300,0.0,0.0,True
-2022-12-01 00:00:00-05:00,3.4600000381469727,3.549999952316284,3.359999895095825,3.369999885559082,2.8186803220217627,570700,0.0,0.0,True
-2022-12-02 00:00:00-05:00,3.369999885559082,3.450000047683716,3.3299999237060547,3.3499999046325684,2.8019524334831822,319600,0.0,0.0,True
-2022-12-05 00:00:00-05:00,3.4000000953674316,3.4700000286102295,3.259999990463257,3.299999952316284,2.7601322690701933,1100300,0.0,0.0,True
-2022-12-06 00:00:00-05:00,3.2899999618530273,3.3499999046325684,3.0799999237060547,3.0799999237060547,2.5761231911998115,1268000,0.0,0.0,True
-2022-12-07 00:00:00-05:00,3.0799999237060547,3.180000066757202,2.9800000190734863,3.0899999141693115,2.584487401309024,769100,0.0,0.0,True
-2022-12-08 00:00:00-05:00,3.190000057220459,3.190000057220459,2.990000009536743,3.0299999713897705,2.5343028495602065,618300,0.0,0.0,True
-2022-12-09 00:00:00-05:00,3.0199999809265137,3.059999942779541,2.950000047683716,3.059999942779541,2.5593953026612306,779100,0.0,0.0,True
-2022-12-12 00:00:00-05:00,3.059999942779541,3.0899999141693115,2.950000047683716,2.9700000286102295,2.4841188294912357,1015200,0.0,0.0,True
-2022-12-13 00:00:00-05:00,3.059999942779541,3.130000114440918,2.930000066757202,3.049999952316284,2.551031092552018,1585100,0.0,0.0,True
-2022-12-14 00:00:00-05:00,3.0799999237060547,3.119999885559082,3.009999990463257,3.0999999046325684,2.592851256965007,508600,0.0,0.0,True
-2022-12-15 00:00:00-05:00,3.049999952316284,3.0799999237060547,2.9700000286102295,3.0799999237060547,2.5761231911998115,802900,0.0,0.0,True
-2022-12-16 00:00:00-05:00,3.009999990463257,3.0299999713897705,2.890000104904175,2.940000057220459,2.4590269080700575,1059300,0.0,0.0,True
-2022-12-19 00:00:00-05:00,2.9100000858306885,2.930000066757202,2.680000066757202,2.740000009536743,2.2917460731914865,2117800,0.0,0.0,True
-2022-12-20 00:00:00-05:00,2.740000009536743,2.859999895095825,2.7100000381469727,2.8299999237060547,2.367022369134866,988400,0.0,0.0,True
-2022-12-21 00:00:00-05:00,2.8399999141693115,3.059999942779541,2.8399999141693115,3.0299999713897705,2.5343028495602065,796100,0.0,0.0,True
-2022-12-22 00:00:00-05:00,3.049999952316284,3.059999942779541,2.890000104904175,2.9200000762939453,2.4422988423048615,1115000,0.0,0.0,True
-2022-12-23 00:00:00-05:00,2.9700000286102295,3.190000057220459,2.950000047683716,3.1700000762939453,2.651399664369806,1357700,0.0,0.0,True
-2022-12-28 00:00:00-05:00,3.109999895095825,3.119999885559082,2.9200000762939453,2.940000057220459,2.4590269080700575,1075500,0.0,0.0,True
-2022-12-29 00:00:00-05:00,2.9200000762939453,3.009999990463257,2.9200000762939453,2.990000009536743,2.500846895256431,471300,0.0,0.0,True
-2022-12-30 00:00:00-05:00,2.9600000381469727,3.0299999713897705,2.9600000381469727,3.0,2.5092109281390287,573100,0.0,0.0,True
-2023-01-03 00:00:00-05:00,2.9700000286102295,3.0,2.75,2.7699999809265137,2.3168381718392794,766300,0.0,0.0,True
-2023-01-04 00:00:00-05:00,2.7699999809265137,2.7799999713897705,2.680000066757202,2.7100000381469727,2.266653974543693,735100,0.0,0.0,True
-2023-01-05 00:00:00-05:00,2.690000057220459,2.7699999809265137,2.680000066757202,2.7100000381469727,2.266653974543693,716200,0.0,0.0,True
-2023-01-06 00:00:00-05:00,2.7300000190734863,2.809999942779541,2.7300000190734863,2.799999952316284,2.3419300932604576,333100,0.0,0.0,True
-2023-01-09 00:00:00-05:00,2.859999895095825,2.950000047683716,2.819999933242798,2.880000114440918,2.4088427107744703,491400,0.0,0.0,True
-2023-01-10 00:00:00-05:00,2.859999895095825,2.9100000858306885,2.809999942779541,2.890000104904175,2.417206566430453,418900,0.0,0.0,True
-2023-01-11 00:00:00-05:00,2.890000104904175,2.990000009536743,2.890000104904175,2.9200000762939453,2.4422988423048615,808900,0.0,0.0,True
-2023-01-12 00:00:00-05:00,2.9700000286102295,3.0799999237060547,2.950000047683716,3.0399999618530273,2.5426668824428043,900700,0.0,0.0,True
-2023-01-13 00:00:00-05:00,3.0399999618530273,3.0999999046325684,2.9800000190734863,3.0299999713897705,2.5343028495602065,625000,0.0,0.0,True
-2023-01-16 00:00:00-05:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.5175751382482416,360400,0.0,0.0,True
-2023-01-17 00:00:00-05:00,3.059999942779541,3.1700000762939453,3.0,3.1500000953674316,2.6346715986046108,699200,0.0,0.0,True
-2023-01-18 00:00:00-05:00,3.190000057220459,3.2899999618530273,3.130000114440918,3.130000114440918,2.6179437100660308,707500,0.0,0.0,True
-2023-01-19 00:00:00-05:00,3.130000114440918,3.140000104904175,3.0299999713897705,3.119999885559082,2.609579499956818,291600,0.0,0.0,True
-2023-01-20 00:00:00-05:00,3.109999895095825,3.1600000858306885,3.0799999237060547,3.119999885559082,2.609579499956818,191000,0.0,0.0,True
-2023-01-23 00:00:00-05:00,3.140000104904175,3.180000066757202,3.069999933242798,3.109999895095825,2.60121546707422,329700,0.0,0.0,True
-2023-01-24 00:00:00-05:00,3.059999942779541,3.0899999141693115,3.009999990463257,3.0199999809265137,2.5259389939042243,496300,0.0,0.0,True
-2023-01-25 00:00:00-05:00,3.009999990463257,3.049999952316284,2.930000066757202,3.049999952316284,2.551031092552018,415700,0.0,0.0,True
-2023-01-26 00:00:00-05:00,3.049999952316284,3.0899999141693115,2.990000009536743,3.0399999618530273,2.5426668824428043,243700,0.0,0.0,True
-2023-01-27 00:00:00-05:00,3.0299999713897705,3.069999933242798,2.9600000381469727,3.0199999809265137,2.5259389939042243,432400,0.0,0.0,True
-2023-01-30 00:00:00-05:00,2.9800000190734863,2.9800000190734863,2.869999885559082,2.890000104904175,2.417206566430453,427200,0.0,0.0,True
-2023-01-31 00:00:00-05:00,2.859999895095825,2.9600000381469727,2.809999942779541,2.9600000381469727,2.475754796608638,428900,0.0,0.0,True
-2023-02-01 00:00:00-05:00,2.9600000381469727,3.0,2.880000114440918,2.940000057220459,2.4590269080700575,800000,0.0,0.0,True
-2023-02-02 00:00:00-05:00,2.9700000286102295,2.9700000286102295,2.8499999046325684,2.880000114440918,2.4088427107744703,552400,0.0,0.0,True
-2023-02-03 00:00:00-05:00,2.869999885559082,2.950000047683716,2.859999895095825,2.9000000953674316,2.425570599313051,468600,0.0,0.0,True
-2023-02-06 00:00:00-05:00,2.9000000953674316,2.9200000762939453,2.8299999237060547,2.8399999141693115,2.375386402017464,214400,0.0,0.0,True
-2023-02-07 00:00:00-05:00,2.869999885559082,3.0899999141693115,2.859999895095825,3.0899999141693115,2.584487401309024,736000,0.0,0.0,True
-2023-02-08 00:00:00-05:00,3.0999999046325684,3.109999895095825,3.0,3.0,2.5092109281390287,293100,0.0,0.0,True
-2023-02-09 00:00:00-05:00,2.9700000286102295,3.0399999618530273,2.9700000286102295,3.0199999809265137,2.5259389939042243,290000,0.0,0.0,True
-2023-02-10 00:00:00-05:00,3.009999990463257,3.0899999141693115,3.009999990463257,3.049999952316284,2.551031092552018,319600,0.0,0.0,True
-2023-02-13 00:00:00-05:00,3.0899999141693115,3.0899999141693115,2.9700000286102295,3.0,2.5092109281390287,494600,0.0,0.0,True
-2023-02-14 00:00:00-05:00,2.990000009536743,3.009999990463257,2.950000047683716,3.0,2.5092109281390287,354700,0.0,0.0,True
-2023-02-15 00:00:00-05:00,2.9700000286102295,2.990000009536743,2.890000104904175,2.9700000286102295,2.4841188294912357,301400,0.0,0.0,True
-2023-02-16 00:00:00-05:00,2.940000057220459,3.0,2.9200000762939453,2.990000009536743,2.500846895256431,212600,0.0,0.0,True
-2023-02-17 00:00:00-05:00,2.930000066757202,2.930000066757202,2.759999990463257,2.7799999713897705,2.3252022047218777,823900,0.0,0.0,True
-2023-02-21 00:00:00-05:00,2.809999942779541,2.8299999237060547,2.7100000381469727,2.7200000286102295,2.2750178301996753,352700,0.0,0.0,True
-2023-02-22 00:00:00-05:00,2.740000009536743,2.740000009536743,2.640000104904175,2.6600000858306885,2.224833810130704,343700,0.0,0.0,True
-2023-02-23 00:00:00-05:00,2.700000047683716,2.7799999713897705,2.6600000858306885,2.75,2.3001102833006994,292200,0.0,0.0,True
-2023-02-24 00:00:00-05:00,2.700000047683716,2.799999952316284,2.700000047683716,2.7799999713897705,2.3252022047218777,322100,0.0,0.0,True
-2023-02-27 00:00:00-05:00,2.809999942779541,2.9100000858306885,2.75,2.880000114440918,2.4088427107744703,268200,0.0,0.0,True
-2023-02-28 00:00:00-05:00,2.880000114440918,2.9200000762939453,2.819999933242798,2.8499999046325684,2.3837502576734466,917800,0.0,0.0,True
-2023-03-01 00:00:00-05:00,2.859999895095825,2.9800000190734863,2.859999895095825,2.9800000190734863,2.492482685147218,327600,0.0,0.0,True
-2023-03-02 00:00:00-05:00,3.0,3.0299999713897705,2.9200000762939453,2.9600000381469727,2.475754796608638,287600,0.0,0.0,True
-2023-03-03 00:00:00-05:00,2.9100000858306885,3.0799999237060547,2.9100000858306885,3.049999952316284,2.551031092552018,289700,0.0,0.0,True
-2023-03-06 00:00:00-05:00,3.059999942779541,3.059999942779541,2.9700000286102295,3.009999990463257,2.5175751382482416,232100,0.0,0.0,True
-2023-03-07 00:00:00-05:00,2.9800000190734863,3.0,2.880000114440918,2.9100000858306885,2.4339346321956485,279700,0.0,0.0,True
-2023-03-08 00:00:00-05:00,2.9700000286102295,3.059999942779541,2.9000000953674316,2.9600000381469727,2.475754796608638,455000,0.0,0.0,True
-2023-03-09 00:00:00-05:00,3.0,3.180000066757202,2.990000009536743,3.009999990463257,2.5175751382482416,336300,0.0,0.0,True
-2023-03-10 00:00:00-05:00,3.009999990463257,3.059999942779541,2.9100000858306885,2.950000047683716,2.4673909409526553,350400,0.0,0.0,True
-2023-03-13 00:00:00-04:00,2.8299999237060547,2.9100000858306885,2.75,2.9000000953674316,2.425570599313051,435800,0.0,0.0,True
-2023-03-14 00:00:00-04:00,2.869999885559082,2.950000047683716,2.8399999141693115,2.880000114440918,2.4088425427175815,231900,0.0,0.0,True
-2023-03-15 00:00:00-04:00,2.75,2.759999990463257,2.4700000286102295,2.630000114440918,2.597480948208295,1133800,0.441,0.0,True
-2023-03-16 00:00:00-04:00,2.6500000953674316,2.7300000190734863,2.569999933242798,2.7200000286102295,2.686367821279665,420000,0.0,0.0,True
-2023-03-17 00:00:00-04:00,2.680000066757202,2.75,2.619999885559082,2.630000114440918,2.597480948208295,403800,0.0,0.0,True
-2023-03-20 00:00:00-04:00,2.640000104904175,2.7300000190734863,2.619999885559082,2.7200000286102295,2.686367821279665,251300,0.0,0.0,True
-2023-03-21 00:00:00-04:00,2.7699999809265137,2.8399999141693115,2.7200000286102295,2.7699999809265137,2.7357497131764217,311100,0.0,0.0,True
-2023-03-22 00:00:00-04:00,2.759999990463257,2.7899999618530273,2.6600000858306885,2.6600000858306885,2.627109905898752,162000,0.0,0.0,True
-2023-03-23 00:00:00-04:00,2.690000057220459,2.740000009536743,2.5899999141693115,2.640000104904175,2.6073571491400487,190900,0.0,0.0,True
-2023-03-24 00:00:00-04:00,2.569999933242798,2.6600000858306885,2.569999933242798,2.630000114440918,2.597480948208295,301600,0.0,0.0,True
-2023-03-27 00:00:00-04:00,2.630000114440918,2.7200000286102295,2.559999942779541,2.7100000381469727,2.6764914429003137,226600,0.0,0.0,True
-2023-03-28 00:00:00-04:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.7100000381469727,2.6764914429003137,161900,0.0,0.0,True
-2023-03-29 00:00:00-04:00,2.700000047683716,2.759999990463257,2.690000057220459,2.7200000286102295,2.686367821279665,202700,0.0,0.0,True
-2023-03-30 00:00:00-04:00,2.700000047683716,2.75,2.6700000762939453,2.7200000286102295,2.686367821279665,118100,0.0,0.0,True
-2023-03-31 00:00:00-04:00,2.75,2.799999952316284,2.75,2.7699999809265137,2.7357497131764217,201700,0.0,0.0,True
-2023-04-03 00:00:00-04:00,2.7699999809265137,2.9600000381469727,2.7699999809265137,2.9600000381469727,2.9234003700413047,876600,0.0,0.0,True
-2023-04-04 00:00:00-04:00,2.990000009536743,2.990000009536743,2.880000114440918,2.9200000762939453,2.8838950339714966,151100,0.0,0.0,True
-2023-04-05 00:00:00-04:00,2.940000057220459,2.940000057220459,2.819999933242798,2.8399999141693115,2.804884006936686,90400,0.0,0.0,True
-2023-04-06 00:00:00-04:00,2.880000114440918,2.880000114440918,2.7799999713897705,2.799999952316284,2.7653784934192807,123900,0.0,0.0,True
-2023-04-10 00:00:00-04:00,2.7899999618530273,2.9000000953674316,2.7799999713897705,2.7899999618530273,2.7555021150399295,205200,0.0,0.0,True
-2023-04-11 00:00:00-04:00,2.7699999809265137,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7752550492462293,345000,0.0,0.0,True
-2023-04-12 00:00:00-04:00,2.8299999237060547,2.8499999046325684,2.799999952316284,2.809999942779541,2.7752550492462293,210200,0.0,0.0,True
-2023-04-13 00:00:00-04:00,2.7899999618530273,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7555021150399295,234700,0.0,0.0,True
-2023-04-14 00:00:00-04:00,2.799999952316284,2.8299999237060547,2.740000009536743,2.75,2.7159971338653164,545200,0.0,0.0,True
-2023-04-17 00:00:00-04:00,2.7899999618530273,2.7899999618530273,2.7200000286102295,2.75,2.7159971338653164,171800,0.0,0.0,True
-2023-04-18 00:00:00-04:00,2.75,2.75,2.680000066757202,2.7100000381469727,2.6764914429003137,194200,0.0,0.0,True
-2023-04-19 00:00:00-04:00,2.7100000381469727,2.7100000381469727,2.619999885559082,2.6600000858306885,2.627109905898752,269500,0.0,0.0,True
-2023-04-20 00:00:00-04:00,2.640000104904175,2.640000104904175,2.569999933242798,2.619999885559082,2.5876040374861518,833900,0.0,0.0,True
-2023-04-21 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.617233350071803,174500,0.0,0.0,True
-2023-04-24 00:00:00-04:00,2.609999895095825,2.6600000858306885,2.569999933242798,2.6600000858306885,2.627109905898752,255300,0.0,0.0,True
-2023-04-25 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.569999933242798,2.5899999141693115,2.5579752572432923,406500,0.0,0.0,True
-2023-04-26 00:00:00-04:00,2.569999933242798,2.619999885559082,2.4800000190734863,2.4800000190734863,2.4493354499656226,293400,0.0,0.0,True
-2023-04-27 00:00:00-04:00,2.5,2.5299999713897705,2.450000047683716,2.4800000190734863,2.4493354499656226,251700,0.0,0.0,True
-2023-04-28 00:00:00-04:00,2.5299999713897705,2.549999952316284,2.4800000190734863,2.5,2.469088029276728,405600,0.0,0.0,True
-2023-05-01 00:00:00-04:00,2.4800000190734863,2.5799999237060547,2.4800000190734863,2.5399999618530273,2.5085933653465355,138100,0.0,0.0,True
-2023-05-02 00:00:00-04:00,2.549999952316284,2.549999952316284,2.299999952316284,2.3299999237060547,2.301190129170547,846200,0.0,0.0,True
-2023-05-03 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.240000009536743,2.3499999046325684,2.3209427084816525,555600,0.0,0.0,True
-2023-05-04 00:00:00-04:00,2.3499999046325684,2.380000114440918,2.299999952316284,2.3499999046325684,2.3209427084816525,359300,0.0,0.0,True
-2023-05-05 00:00:00-04:00,2.4200000762939453,2.5199999809265137,2.4100000858306885,2.5199999809265137,2.4888407860354302,321700,0.0,0.0,True
-2023-05-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.5,2.5199999809265137,2.4888407860354302,226500,0.0,0.0,True
-2023-05-09 00:00:00-04:00,2.549999952316284,2.549999952316284,2.490000009536743,2.5299999713897705,2.498717164414782,120400,0.0,0.0,True
-2023-05-10 00:00:00-04:00,2.549999952316284,2.549999952316284,2.430000066757202,2.4800000190734863,2.4493354499656226,236300,0.0,0.0,True
-2023-05-11 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.380000114440918,2.380000114440918,2.3505720210673045,433000,0.0,0.0,True
-2023-05-12 00:00:00-04:00,2.430000066757202,2.549999952316284,2.4000000953674316,2.5299999713897705,2.498717164414782,510700,0.0,0.0,True
-2023-05-15 00:00:00-04:00,2.5399999618530273,2.630000114440918,2.5299999713897705,2.619999885559082,2.5876040374861518,230800,0.0,0.0,True
-2023-05-16 00:00:00-04:00,2.619999885559082,2.6700000762939453,2.440000057220459,2.4800000190734863,2.4493354499656226,579000,0.0,0.0,True
-2023-05-17 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4100000858306885,2.4800000190734863,2.4493354499656226,196000,0.0,0.0,True
-2023-05-18 00:00:00-04:00,2.4600000381469727,2.5399999618530273,2.440000057220459,2.5,2.469088029276728,233000,0.0,0.0,True
-2023-05-19 00:00:00-04:00,2.559999942779541,2.5799999237060547,2.4700000286102295,2.509999990463257,2.4789645851036766,229000,0.0,0.0,True
-2023-05-23 00:00:00-04:00,2.4600000381469727,2.609999895095825,2.4600000381469727,2.559999942779541,2.528345944657641,240100,0.0,0.0,True
-2023-05-24 00:00:00-04:00,2.5199999809265137,2.559999942779541,2.440000057220459,2.4700000286102295,2.4394590715862714,199100,0.0,0.0,True
-2023-05-25 00:00:00-04:00,2.5,2.5,2.380000114440918,2.4000000953674316,2.370324777826007,287100,0.0,0.0,True
-2023-05-26 00:00:00-04:00,2.4000000953674316,2.4700000286102295,2.369999885559082,2.4000000953674316,2.370324777826007,150100,0.0,0.0,True
-2023-05-29 00:00:00-04:00,2.4000000953674316,2.4800000190734863,2.4000000953674316,2.4600000381469727,2.4295826932069198,58700,0.0,0.0,True
-2023-05-30 00:00:00-04:00,2.440000057220459,2.440000057220459,2.3299999237060547,2.390000104904175,2.3604483994466556,281300,0.0,0.0,True
-2023-05-31 00:00:00-04:00,2.3299999237060547,2.4600000381469727,2.259999990463257,2.430000066757202,2.3999537355164633,708800,0.0,0.0,True
-2023-06-01 00:00:00-04:00,2.390000104904175,2.4100000858306885,2.299999952316284,2.3299999237060547,2.301190129170547,490100,0.0,0.0,True
-2023-06-02 00:00:00-04:00,2.3299999237060547,2.549999952316284,2.3299999237060547,2.549999952316284,2.5184695662782897,1196900,0.0,0.0,True
-2023-06-05 00:00:00-04:00,2.509999990463257,2.619999885559082,2.509999990463257,2.549999952316284,2.5184695662782897,317400,0.0,0.0,True
-2023-06-06 00:00:00-04:00,2.569999933242798,2.5799999237060547,2.4700000286102295,2.490000009536743,2.459211828344974,401600,0.0,0.0,True
-2023-06-07 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.4493354499656226,176900,0.0,0.0,True
-2023-06-08 00:00:00-04:00,2.5,2.609999895095825,2.430000066757202,2.559999942779541,2.528345944657641,510900,0.0,0.0,True
-2023-06-09 00:00:00-04:00,2.549999952316284,2.5999999046325684,2.5,2.5,2.469088029276728,178700,0.0,0.0,True
-2023-06-12 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.390000104904175,2.4100000858306885,2.380200978757761,205900,0.0,0.0,True
-2023-06-13 00:00:00-04:00,2.4200000762939453,2.5299999713897705,2.4200000762939453,2.4200000762939453,2.390077357137112,201500,0.0,0.0,True
-2023-06-14 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.3499999046325684,2.3499999046325684,2.325179928688032,158000,0.00441,0.0,True
-2023-06-15 00:00:00-04:00,2.430000066757202,2.430000066757202,2.3399999141693115,2.4100000858306885,2.384546394860481,92600,0.0,0.0,True
-2023-06-16 00:00:00-04:00,2.4100000858306885,2.440000057220459,2.3399999141693115,2.369999885559082,2.3449687992041786,407100,0.0,0.0,True
-2023-06-19 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.359999895095825,2.369999885559082,2.3449687992041786,69900,0.0,0.0,True
-2023-06-20 00:00:00-04:00,2.359999895095825,2.359999895095825,2.2699999809265137,2.2899999618530273,2.2658137532675635,404500,0.0,0.0,True
-2023-06-21 00:00:00-04:00,2.2899999618530273,2.2899999618530273,2.2100000381469727,2.259999990463257,2.2361305928693342,234900,0.0,0.0,True
-2023-06-22 00:00:00-04:00,2.25,2.259999990463257,2.119999885559082,2.130000114440918,2.107503806770324,366900,0.0,0.0,True
-2023-06-23 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.0799999237060547,2.0999999046325684,2.0778203556201142,175300,0.0,0.0,True
-2023-06-26 00:00:00-04:00,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.0778203556201142,109500,0.0,0.0,True
-2023-06-27 00:00:00-04:00,2.0899999141693115,2.130000114440918,2.059999942779541,2.059999942779541,2.0382427599638118,165900,0.0,0.0,True
-2023-06-28 00:00:00-04:00,2.0999999046325684,2.1600000858306885,2.0199999809265137,2.1600000858306885,2.137186967168553,287900,0.0,0.0,True
-2023-06-29 00:00:00-04:00,2.1600000858306885,2.2100000381469727,2.1500000953674316,2.2100000381469727,2.1866587073309485,113900,0.0,0.0,True
-2023-06-30 00:00:00-04:00,2.190000057220459,2.299999952316284,2.180000066757202,2.2699999809265137,2.246024882751417,354000,0.0,0.0,True
-2023-07-04 00:00:00-04:00,2.319999933242798,2.380000114440918,2.25,2.359999895095825,2.3350742185701154,245600,0.0,0.0,True
-2023-07-05 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.2100000381469727,2.2100000381469727,2.1866587073309485,475400,0.0,0.0,True
-2023-07-06 00:00:00-04:00,2.2100000381469727,2.2699999809265137,2.190000057220459,2.200000047683716,2.1767644174488656,240200,0.0,0.0,True
-2023-07-07 00:00:00-04:00,2.2100000381469727,2.380000114440918,2.2100000381469727,2.3299999237060547,2.305391203547876,222100,0.0,0.0,True
-2023-07-10 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.299999952316284,2.299999952316284,2.275708043149647,55700,0.0,0.0,True
-2023-07-11 00:00:00-04:00,2.2899999618530273,2.4000000953674316,2.2799999713897705,2.4000000953674316,2.3746521049783977,238500,0.0,0.0,True
-2023-07-12 00:00:00-04:00,2.450000047683716,2.4600000381469727,2.390000104904175,2.440000057220459,2.4142295552587103,241500,0.0,0.0,True
-2023-07-13 00:00:00-04:00,2.4000000953674316,2.4600000381469727,2.390000104904175,2.440000057220459,2.4142295552587103,153200,0.0,0.0,True
-2023-07-14 00:00:00-04:00,2.3499999046325684,2.390000104904175,2.2799999713897705,2.2899999618530273,2.2658137532675635,232100,0.0,0.0,True
-2023-07-17 00:00:00-04:00,2.2899999618530273,2.309999942779541,2.2200000286102295,2.240000009536743,2.216341867729178,144600,0.0,0.0,True
-2023-07-18 00:00:00-04:00,2.2300000190734863,2.3499999046325684,2.2300000190734863,2.309999942779541,2.2856024784077196,146700,0.0,0.0,True
-2023-07-19 00:00:00-04:00,2.299999952316284,2.4700000286102295,2.299999952316284,2.450000047683716,2.4241238451407936,443000,0.0,0.0,True
-2023-07-20 00:00:00-04:00,2.4800000190734863,2.569999933242798,2.4800000190734863,2.5199999809265137,2.4933846011953253,270100,0.0,0.0,True
-2023-07-21 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.450000047683716,2.4800000190734863,2.453807150915013,222600,0.0,0.0,True
-2023-07-24 00:00:00-04:00,2.5,2.5299999713897705,2.4700000286102295,2.490000009536743,2.463701440797096,197200,0.0,0.0,True
-2023-07-25 00:00:00-04:00,2.4700000286102295,2.490000009536743,2.4100000858306885,2.440000057220459,2.4142295552587103,188700,0.0,0.0,True
-2023-07-26 00:00:00-04:00,2.4000000953674316,2.450000047683716,2.4000000953674316,2.450000047683716,2.4241238451407936,128100,0.0,0.0,True
-2023-07-27 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.4000000953674316,2.4100000858306885,2.384546394860481,381600,0.0,0.0,True
-2023-07-28 00:00:00-04:00,2.450000047683716,2.549999952316284,2.380000114440918,2.5299999713897705,2.503278891077408,424500,0.0,0.0,True
-2023-07-31 00:00:00-04:00,2.5,2.7300000190734863,2.5,2.7200000286102295,2.6912721433488676,516500,0.0,0.0,True
-2023-08-01 00:00:00-04:00,2.740000009536743,2.759999990463257,2.3399999141693115,2.450000047683716,2.4241238451407936,3980500,0.0,0.0,True
-2023-08-02 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.3299999237060547,2.369999885559082,2.3449687992041786,2111700,0.0,0.0,True
-2023-08-03 00:00:00-04:00,2.359999895095825,2.450000047683716,2.359999895095825,2.440000057220459,2.4142295552587103,814300,0.0,0.0,True
-2023-08-04 00:00:00-04:00,2.4700000286102295,2.5399999618530273,2.4200000762939453,2.5399999618530273,2.5131731809594915,1363900,0.0,0.0,True
-2023-08-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.4700000286102295,2.5299999713897705,2.503278891077408,776900,0.0,0.0,True
-2023-08-09 00:00:00-04:00,2.549999952316284,2.559999942779541,2.5,2.5199999809265137,2.4933846011953253,932100,0.0,0.0,True
-2023-08-10 00:00:00-04:00,2.5199999809265137,2.5299999713897705,2.4700000286102295,2.490000009536743,2.463701440797096,389700,0.0,0.0,True
-2023-08-11 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4800000190734863,2.509999990463257,2.483490311313242,280800,0.0,0.0,True
-2023-08-14 00:00:00-04:00,2.509999990463257,2.509999990463257,2.4000000953674316,2.430000066757202,2.404335265376627,361600,0.0,0.0,True
-2023-08-15 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.2699999809265137,2.319999933242798,2.295496768289803,1139100,0.0,0.0,True
-2023-08-16 00:00:00-04:00,2.2899999618530273,2.359999895095825,2.2300000190734863,2.259999990463257,2.2361305928693342,474700,0.0,0.0,True
-2023-08-17 00:00:00-04:00,2.259999990463257,2.309999942779541,2.25,2.309999942779541,2.2856024784077196,1188900,0.0,0.0,True
-2023-08-18 00:00:00-04:00,2.2699999809265137,2.390000104904175,2.240000009536743,2.359999895095825,2.3350742185701154,554900,0.0,0.0,True
-2023-08-21 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.3299999237060547,2.305391203547876,211200,0.0,0.0,True
-2023-08-22 00:00:00-04:00,2.3499999046325684,2.369999885559082,2.25,2.2699999809265137,2.246024882751417,336200,0.0,0.0,True
-2023-08-23 00:00:00-04:00,2.240000009536743,2.259999990463257,2.200000047683716,2.2200000286102295,2.1965531425890217,368100,0.0,0.0,True
-2023-08-24 00:00:00-04:00,2.2100000381469727,2.2100000381469727,2.130000114440918,2.1600000858306885,2.137186967168553,270700,0.0,0.0,True
-2023-08-25 00:00:00-04:00,2.1600000858306885,2.190000057220459,2.0,2.109999895095825,2.0877147908781875,706100,0.0,0.0,True
-2023-08-28 00:00:00-04:00,2.1500000953674316,2.190000057220459,2.130000114440918,2.1500000953674316,2.12729238653449,655500,0.0,0.0,True
-2023-08-29 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.1500000953674316,2.190000057220459,2.1668699821907924,245600,0.0,0.0,True
-2023-08-30 00:00:00-04:00,2.180000066757202,2.2200000286102295,2.1700000762939453,2.180000066757202,2.156975546932719,211200,0.0,0.0,True
-2023-08-31 00:00:00-04:00,2.190000057220459,2.299999952316284,2.190000057220459,2.2799999713897705,2.2559193180094903,1133800,0.0,0.0,True
-2023-09-01 00:00:00-04:00,2.299999952316284,2.369999885559082,2.299999952316284,2.359999895095825,2.3350742185701154,761300,0.0,0.0,True
-2023-09-05 00:00:00-04:00,2.4200000762939453,2.4200000762939453,2.2699999809265137,2.390000104904175,2.3647576697203245,1434000,0.0,0.0,True
-2023-09-06 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.3746521049783977,352700,0.0,0.0,True
-2023-09-07 00:00:00-04:00,2.359999895095825,2.390000104904175,2.319999933242798,2.3499999046325684,2.325179928688032,501700,0.0,0.0,True
-2023-09-08 00:00:00-04:00,2.3499999046325684,2.359999895095825,2.3299999237060547,2.359999895095825,2.3350742185701154,405100,0.0,0.0,True
-2023-09-11 00:00:00-04:00,2.390000104904175,2.4200000762939453,2.3299999237060547,2.3499999046325684,2.325179928688032,740800,0.0,0.0,True
-2023-09-12 00:00:00-04:00,2.3499999046325684,2.440000057220459,2.3499999046325684,2.430000066757202,2.404335265376627,696100,0.0,0.0,True
-2023-09-13 00:00:00-04:00,2.440000057220459,2.4600000381469727,2.4000000953674316,2.430000066757202,2.404335265376627,328600,0.0,0.0,True
+2022-01-04 00:00:00-05:00,3.8299999237060547,4.269999980926514,3.8299999237060547,4.0,3.3497861392076005,559600,0.0,0.0,True
+2022-01-05 00:00:00-05:00,4.050000190734863,4.199999809265137,4.039999961853027,4.050000190734863,3.3916584482029357,467700,0.0,0.0,True
+2022-01-06 00:00:00-05:00,4.150000095367432,4.179999828338623,4.050000190734863,4.090000152587891,3.4251562953992045,393300,0.0,0.0,True
+2022-01-07 00:00:00-05:00,4.130000114440918,4.230000019073486,4.070000171661377,4.159999847412109,3.4837778828878645,860600,0.0,0.0,True
+2022-01-10 00:00:00-05:00,4.199999809265137,4.199999809265137,4.119999885559082,4.199999809265137,3.5172753751889427,281900,0.0,0.0,True
+2022-01-11 00:00:00-05:00,4.199999809265137,4.460000038146973,4.159999847412109,4.420000076293945,3.701514244558799,695900,0.0,0.0,True
+2022-01-12 00:00:00-05:00,4.449999809265137,4.639999866485596,4.449999809265137,4.579999923706055,3.8355049235534926,452500,0.0,0.0,True
+2022-01-13 00:00:00-05:00,4.590000152587891,4.639999866485596,4.420000076293945,4.46999979019165,3.743385843763754,373700,0.0,0.0,True
+2022-01-14 00:00:00-05:00,4.480000019073486,4.590000152587891,4.429999828338623,4.559999942779541,3.818755999955358,339600,0.0,0.0,True
+2022-01-17 00:00:00-05:00,4.570000171661377,4.760000228881836,4.519999980926514,4.679999828338623,3.919249896439353,317900,0.0,0.0,True
+2022-01-18 00:00:00-05:00,4.75,4.78000020980835,4.650000095367432,4.659999847412109,3.9025006179460293,317400,0.0,0.0,True
+2022-01-19 00:00:00-05:00,4.71999979019165,4.730000019073486,4.489999771118164,4.519999980926514,3.7852581527590896,642600,0.0,0.0,True
+2022-01-20 00:00:00-05:00,4.400000095367432,4.639999866485596,4.320000171661377,4.539999961853027,3.8020077861476045,780900,0.0,0.0,True
+2022-01-21 00:00:00-05:00,4.460000038146973,4.579999923706055,4.369999885559082,4.420000076293945,3.701514244558799,426200,0.0,0.0,True
+2022-01-24 00:00:00-05:00,4.309999942779541,4.400000095367432,4.070000171661377,4.380000114440918,3.6680160424673405,391900,0.0,0.0,True
+2022-01-25 00:00:00-05:00,4.400000095367432,4.639999866485596,4.309999942779541,4.579999923706055,3.8355049235534926,461500,0.0,0.0,True
+2022-01-26 00:00:00-05:00,4.699999809265137,4.75,4.550000190734863,4.570000171661377,3.8271308166496154,229400,0.0,0.0,True
+2022-01-27 00:00:00-05:00,4.590000152587891,4.699999809265137,4.429999828338623,4.480000019073486,3.7517606604580114,1782700,0.0,0.0,True
+2022-01-28 00:00:00-05:00,4.539999961853027,4.699999809265137,4.53000020980835,4.690000057220459,3.927624003343231,340300,0.0,0.0,True
+2022-01-31 00:00:00-05:00,4.670000076293945,4.960000038146973,4.670000076293945,4.889999866485596,4.095113949114952,341600,0.0,0.0,True
+2022-02-01 00:00:00-05:00,4.900000095367432,4.900000095367432,4.75,4.809999942779541,4.028117899827226,245000,0.0,0.0,True
+2022-02-02 00:00:00-05:00,4.789999961853027,4.880000114440918,4.659999847412109,4.75,3.977871129032823,335900,0.0,0.0,True
+2022-02-03 00:00:00-05:00,4.71999979019165,4.800000190734863,4.579999923706055,4.730000019073486,3.961122205434689,567100,0.0,0.0,True
+2022-02-04 00:00:00-05:00,4.760000228881836,4.980000019073486,4.760000228881836,4.880000114440918,4.086739132420695,728600,0.0,0.0,True
+2022-02-07 00:00:00-05:00,4.800000190734863,4.849999904632568,4.639999866485596,4.670000076293945,3.9108757895354764,509100,0.0,0.0,True
+2022-02-08 00:00:00-05:00,4.650000095367432,4.650000095367432,4.360000133514404,4.460000038146973,3.735011736859877,520500,0.0,0.0,True
+2022-02-09 00:00:00-05:00,4.46999979019165,4.619999885559082,4.449999809265137,4.550000190734863,3.8103818930514812,225400,0.0,0.0,True
+2022-02-10 00:00:00-05:00,4.519999980926514,4.610000133514404,4.449999809265137,4.510000228881836,3.776884400750403,225300,0.0,0.0,True
+2022-02-11 00:00:00-05:00,4.5,4.630000114440918,4.489999771118164,4.630000114440918,3.8773779423392076,380600,0.0,0.0,True
+2022-02-14 00:00:00-05:00,4.5,4.550000190734863,4.400000095367432,4.510000228881836,3.776884400750403,507600,0.0,0.0,True
+2022-02-15 00:00:00-05:00,4.420000076293945,4.71999979019165,4.420000076293945,4.690000057220459,3.927624003343231,342800,0.0,0.0,True
+2022-02-16 00:00:00-05:00,4.699999809265137,4.800000190734863,4.539999961853027,4.579999923706055,3.8355049235534926,508700,0.0,0.0,True
+2022-02-17 00:00:00-05:00,4.599999904632568,4.659999847412109,4.519999980926514,4.570000171661377,3.8271308166496154,309900,0.0,0.0,True
+2022-02-18 00:00:00-05:00,4.510000228881836,4.559999942779541,4.380000114440918,4.420000076293945,3.701514244558799,191700,0.0,0.0,True
+2022-02-22 00:00:00-05:00,4.460000038146973,4.599999904632568,4.429999828338623,4.53000020980835,3.793632969453347,1063700,0.0,0.0,True
+2022-02-23 00:00:00-05:00,4.590000152587891,4.739999771118164,4.559999942779541,4.679999828338623,3.919249896439353,256600,0.0,0.0,True
+2022-02-24 00:00:00-05:00,4.699999809265137,4.820000171661377,4.559999942779541,4.670000076293945,3.9108757895354764,392200,0.0,0.0,True
+2022-02-25 00:00:00-05:00,4.659999847412109,4.880000114440918,4.630000114440918,4.849999904632568,4.061615747023494,264400,0.0,0.0,True
+2022-02-28 00:00:00-05:00,4.880000114440918,5.099999904632568,4.869999885559082,5.079999923706055,4.254228368402038,543200,0.0,0.0,True
+2022-03-01 00:00:00-05:00,5.159999847412109,5.28000020980835,5.03000020980835,5.179999828338623,4.337972986392709,481700,0.0,0.0,True
+2022-03-02 00:00:00-05:00,5.239999771118164,5.309999942779541,5.079999923706055,5.179999828338623,4.337972986392709,232200,0.0,0.0,True
+2022-03-03 00:00:00-05:00,5.21999979019165,5.230000019073486,4.949999809265137,4.96999979019165,4.1621092886122995,234500,0.0,0.0,True
+2022-03-04 00:00:00-05:00,5.03000020980835,5.389999866485596,5.03000020980835,5.360000133514404,4.488714008566296,1110400,0.0,0.0,True
+2022-03-07 00:00:00-05:00,5.570000171661377,5.849999904632568,5.440000057220459,5.650000095367432,4.731573045844052,738400,0.0,0.0,True
+2022-03-08 00:00:00-05:00,5.829999923706055,5.889999866485596,5.46999979019165,5.679999828338623,4.7566960763460635,733300,0.0,0.0,True
+2022-03-09 00:00:00-05:00,5.300000190734863,5.639999866485596,5.199999809265137,5.21999979019165,4.371470478693786,796500,0.0,0.0,True
+2022-03-10 00:00:00-05:00,5.360000133514404,5.449999809265137,5.239999771118164,5.309999942779541,4.446840989780581,454800,0.0,0.0,True
+2022-03-11 00:00:00-05:00,5.289999961853027,5.329999923706055,5.110000133514404,5.25,4.3965945738813685,222100,0.0,0.0,True
+2022-03-14 00:00:00-04:00,5.050000190734863,5.099999904632568,4.559999942779541,4.789999961853027,4.011368976229091,642400,0.0,0.0,True
+2022-03-15 00:00:00-04:00,4.53000020980835,4.889999866485596,4.420000076293945,4.610000133514404,3.8606286638458838,594600,0.0,0.0,True
+2022-03-16 00:00:00-04:00,4.579999923706055,4.829999923706055,4.579999923706055,4.679999828338623,3.919249896439353,583800,0.0,0.0,True
+2022-03-17 00:00:00-04:00,4.789999961853027,4.960000038146973,4.739999771118164,4.800000190734863,4.019743792923348,654300,0.0,0.0,True
+2022-03-18 00:00:00-04:00,4.71999979019165,4.920000076293945,4.710000038146973,4.71999979019165,3.9527477436356215,284100,0.0,0.0,True
+2022-03-21 00:00:00-04:00,4.829999923706055,5.010000228881836,4.820000171661377,4.980000019073486,4.170484105306556,344500,0.0,0.0,True
+2022-03-22 00:00:00-04:00,4.96999979019165,4.96999979019165,4.820000171661377,4.940000057220459,4.136985903215098,374000,0.0,0.0,True
+2022-03-23 00:00:00-04:00,5.010000228881836,5.099999904632568,4.940000057220459,4.940000057220459,4.136985903215098,535800,0.0,0.0,True
+2022-03-24 00:00:00-04:00,5.0,5.0,4.840000152587891,4.900000095367432,4.10348841091402,385800,0.0,0.0,True
+2022-03-25 00:00:00-04:00,4.849999904632568,5.21999979019165,4.840000152587891,5.179999828338623,4.337972986392709,821200,0.0,0.0,True
+2022-03-28 00:00:00-04:00,4.900000095367432,5.110000133514404,4.900000095367432,5.070000171661377,4.2458542614981605,338100,0.0,0.0,True
+2022-03-29 00:00:00-04:00,4.940000057220459,5.230000019073486,4.809999942779541,5.210000038146973,4.36309637178991,628200,0.0,0.0,True
+2022-03-30 00:00:00-04:00,5.269999980926514,5.400000095367432,5.269999980926514,5.369999885559082,4.497088115470174,448200,0.0,0.0,True
+2022-03-31 00:00:00-04:00,5.300000190734863,5.409999847412109,5.260000228881836,5.309999942779541,4.446840989780581,308000,0.0,0.0,True
+2022-04-01 00:00:00-04:00,5.210000038146973,5.400000095367432,5.210000038146973,5.28000020980835,4.42171795927857,279000,0.0,0.0,True
+2022-04-04 00:00:00-04:00,5.349999904632568,5.429999828338623,5.260000228881836,5.300000190734863,4.438466882876704,298100,0.0,0.0,True
+2022-04-05 00:00:00-04:00,5.329999923706055,5.420000076293945,5.199999809265137,5.21999979019165,4.371470478693786,308800,0.0,0.0,True
+2022-04-06 00:00:00-04:00,5.179999828338623,5.309999942779541,5.090000152587891,5.119999885559082,4.287726215598306,395100,0.0,0.0,True
+2022-04-07 00:00:00-04:00,5.159999847412109,5.230000019073486,5.03000020980835,5.179999828338623,4.337972986392709,277200,0.0,0.0,True
+2022-04-08 00:00:00-04:00,5.230000019073486,5.400000095367432,5.190000057220459,5.349999904632568,4.480338836976849,281000,0.0,0.0,True
+2022-04-11 00:00:00-04:00,5.389999866485596,5.389999866485596,5.210000038146973,5.309999942779541,4.446840989780581,474300,0.0,0.0,True
+2022-04-12 00:00:00-04:00,5.400000095367432,5.5,5.300000190734863,5.329999923706055,4.463590268273905,440400,0.0,0.0,True
+2022-04-13 00:00:00-04:00,5.400000095367432,5.46999979019165,5.309999942779541,5.360000133514404,4.488714008566296,553200,0.0,0.0,True
+2022-04-14 00:00:00-04:00,5.369999885559082,5.510000228881836,5.349999904632568,5.429999828338623,4.547334531369386,399900,0.0,0.0,True
+2022-04-18 00:00:00-04:00,5.460000038146973,5.639999866485596,5.400000095367432,5.550000190734863,4.647828427853381,412700,0.0,0.0,True
+2022-04-19 00:00:00-04:00,5.489999771118164,5.489999771118164,5.21999979019165,5.329999923706055,4.463590268273905,375600,0.0,0.0,True
+2022-04-20 00:00:00-04:00,5.329999923706055,5.400000095367432,5.25,5.28000020980835,4.42171795927857,245400,0.0,0.0,True
+2022-04-21 00:00:00-04:00,5.289999961853027,5.389999866485596,5.0,5.059999942779541,4.237479799699093,441300,0.0,0.0,True
+2022-04-22 00:00:00-04:00,5.059999942779541,5.059999942779541,4.820000171661377,4.829999923706055,4.04486682342536,444800,0.0,0.0,True
+2022-04-25 00:00:00-04:00,4.610000133514404,4.800000190734863,4.5,4.739999771118164,3.969496312338566,598100,0.0,0.0,True
+2022-04-26 00:00:00-04:00,4.78000020980835,4.929999828338623,4.730000019073486,4.820000171661377,4.036492361626292,362000,0.0,0.0,True
+2022-04-27 00:00:00-04:00,4.820000171661377,4.909999847412109,4.710000038146973,4.880000114440918,4.086739132420695,306800,0.0,0.0,True
+2022-04-28 00:00:00-04:00,4.920000076293945,4.989999771118164,4.800000190734863,4.949999809265137,4.145360365014165,337000,0.0,0.0,True
+2022-04-29 00:00:00-04:00,4.960000038146973,5.0,4.769999980926514,4.820000171661377,4.036492361626292,312400,0.0,0.0,True
+2022-05-02 00:00:00-04:00,4.710000038146973,4.829999923706055,4.630000114440918,4.730000019073486,3.961122205434689,438800,0.0,0.0,True
+2022-05-03 00:00:00-04:00,4.710000038146973,5.03000020980835,4.710000038146973,4.96999979019165,4.1621092886122995,675000,0.0,0.0,True
+2022-05-04 00:00:00-04:00,5.0,5.079999923706055,4.900000095367432,5.050000190734863,4.229104983004836,1268500,0.0,0.0,True
+2022-05-05 00:00:00-04:00,5.099999904632568,5.150000095367432,4.860000133514404,5.03000020980835,4.212356059406702,356000,0.0,0.0,True
+2022-05-06 00:00:00-04:00,4.96999979019165,5.139999866485596,4.880000114440918,4.940000057220459,4.136985903215098,250600,0.0,0.0,True
+2022-05-09 00:00:00-04:00,4.78000020980835,4.78000020980835,4.460000038146973,4.579999923706055,3.8355049235534926,587200,0.0,0.0,True
+2022-05-10 00:00:00-04:00,4.650000095367432,4.75,4.440000057220459,4.539999961853027,3.8020077861476045,359400,0.0,0.0,True
+2022-05-11 00:00:00-04:00,4.670000076293945,4.670000076293945,4.21999979019165,4.329999923706055,3.626143733472005,709200,0.0,0.0,True
+2022-05-12 00:00:00-04:00,4.349999904632568,4.489999771118164,4.25,4.380000114440918,3.6680160424673405,564300,0.0,0.0,True
+2022-05-13 00:00:00-04:00,4.429999828338623,4.840000152587891,4.429999828338623,4.769999980926514,3.994620052630957,800600,0.0,0.0,True
+2022-05-16 00:00:00-04:00,4.769999980926514,5.010000228881836,4.760000228881836,4.920000076293945,4.120236624721774,430900,0.0,0.0,True
+2022-05-17 00:00:00-04:00,5.0,5.159999847412109,4.989999771118164,5.130000114440918,4.296101032292563,491800,0.0,0.0,True
+2022-05-18 00:00:00-04:00,5.239999771118164,5.28000020980835,4.949999809265137,5.059999942779541,4.237479799699093,526000,0.0,0.0,True
+2022-05-19 00:00:00-04:00,4.940000057220459,5.28000020980835,4.940000057220459,5.230000019073486,4.3798460051784245,440200,0.0,0.0,True
+2022-05-20 00:00:00-04:00,5.179999828338623,5.400000095367432,5.179999828338623,5.349999904632568,4.480338836976849,510600,0.0,0.0,True
+2022-05-24 00:00:00-04:00,5.320000171661377,5.579999923706055,5.300000190734863,5.570000171661377,4.664577351451515,522100,0.0,0.0,True
+2022-05-25 00:00:00-04:00,5.599999904632568,5.760000228881836,5.550000190734863,5.690000057220459,4.7650708930403205,634300,0.0,0.0,True
+2022-05-26 00:00:00-04:00,5.849999904632568,5.849999904632568,5.610000133514404,5.610000133514404,4.698074843752594,492900,0.0,0.0,True
+2022-05-27 00:00:00-04:00,5.619999885559082,5.78000020980835,5.590000152587891,5.78000020980835,4.840440694336735,746000,0.0,0.0,True
+2022-05-30 00:00:00-04:00,5.840000152587891,6.139999866485596,5.840000152587891,6.139999866485596,5.141921673998341,430100,0.0,0.0,True
+2022-05-31 00:00:00-04:00,6.150000095367432,6.170000076293945,5.710000038146973,5.840000152587891,4.890688174921517,3694200,0.0,0.0,True
+2022-06-01 00:00:00-04:00,5.96999979019165,6.099999904632568,5.849999904632568,5.949999809265137,4.982807254711255,478200,0.0,0.0,True
+2022-06-02 00:00:00-04:00,5.949999809265137,6.070000171661377,5.860000133514404,6.0,5.024679918601781,243400,0.0,0.0,True
+2022-06-03 00:00:00-04:00,5.960000038146973,6.210000038146973,5.889999866485596,6.190000057220459,5.183794337888866,758200,0.0,0.0,True
+2022-06-06 00:00:00-04:00,6.300000190734863,6.369999885559082,6.039999961853027,6.369999885559082,5.334534295376884,489200,0.0,0.0,True
+2022-06-07 00:00:00-04:00,6.369999885559082,6.679999828338623,6.269999980926514,6.570000171661377,5.5020242411486056,647300,0.0,0.0,True
+2022-06-08 00:00:00-04:00,6.699999809265137,6.71999979019165,6.380000114440918,6.460000038146973,5.409904451568487,727300,0.0,0.0,True
+2022-06-09 00:00:00-04:00,6.46999979019165,6.46999979019165,6.28000020980835,6.28000020980835,5.259164848975659,508200,0.0,0.0,True
+2022-06-10 00:00:00-04:00,6.28000020980835,6.309999942779541,6.050000190734863,6.170000076293945,5.167045414290732,448700,0.0,0.0,True
+2022-06-13 00:00:00-04:00,6.0,6.079999923706055,5.710000038146973,6.070000171661377,5.08330044140487,462500,0.0,0.0,True
+2022-06-14 00:00:00-04:00,6.199999809265137,6.199999809265137,5.670000076293945,5.690000057220459,4.7650708930403205,506000,0.0,0.0,True
+2022-06-15 00:00:00-04:00,5.75,5.789999961853027,5.449999809265137,5.519999980926514,4.62270468756099,632600,0.0,0.0,True
+2022-06-16 00:00:00-04:00,5.260000228881836,5.409999847412109,5.119999885559082,5.130000114440918,4.296101032292563,745300,0.0,0.0,True
+2022-06-17 00:00:00-04:00,5.150000095367432,5.25,4.5,4.599999904632568,3.852254202046817,2540000,0.0,0.0,True
+2022-06-20 00:00:00-04:00,4.579999923706055,4.739999771118164,4.519999980926514,4.690000057220459,3.927624003343231,273900,0.0,0.0,True
+2022-06-21 00:00:00-04:00,4.800000190734863,4.949999809265137,4.710000038146973,4.769999980926514,3.994620052630957,592700,0.0,0.0,True
+2022-06-22 00:00:00-04:00,4.449999809265137,4.460000038146973,4.300000190734863,4.309999942779541,3.609394454978681,809900,0.0,0.0,True
+2022-06-23 00:00:00-04:00,4.329999923706055,4.389999866485596,3.740000009536743,3.8499999046325684,3.224168857326404,1175400,0.0,0.0,True
+2022-06-24 00:00:00-04:00,3.9100000858306885,4.170000076293945,3.880000114440918,3.9700000286102295,3.324662753810399,708700,0.0,0.0,True
+2022-06-27 00:00:00-04:00,4.070000171661377,4.159999847412109,3.930000066757202,4.099999904632568,3.4335304023030813,638900,0.0,0.0,True
+2022-06-28 00:00:00-04:00,4.199999809265137,4.400000095367432,4.179999828338623,4.309999942779541,3.609394454978681,998100,0.0,0.0,True
+2022-06-29 00:00:00-04:00,4.349999904632568,4.400000095367432,4.090000152587891,4.099999904632568,3.4335304023030813,623400,0.0,0.0,True
+2022-06-30 00:00:00-04:00,4.0,4.110000133514404,3.8499999046325684,3.9800000190734863,3.3330372156094663,788400,0.0,0.0,True
+2022-07-04 00:00:00-04:00,4.019999980926514,4.050000190734863,3.890000104904175,4.03000020980835,3.3749098794999917,501500,0.0,0.0,True
+2022-07-05 00:00:00-04:00,3.9000000953674316,3.930000066757202,3.680000066757202,3.799999952316284,3.1822969032262587,1068800,0.0,0.0,True
+2022-07-06 00:00:00-04:00,3.7100000381469727,3.8499999046325684,3.380000114440918,3.4700000286102295,2.9059396638570445,785800,0.0,0.0,True
+2022-07-07 00:00:00-04:00,3.640000104904175,3.7899999618530273,3.640000104904175,3.7300000190734863,3.123675670632789,537500,0.0,0.0,True
+2022-07-08 00:00:00-04:00,3.75,3.880000114440918,3.640000104904175,3.799999952316284,3.1822969032262587,380000,0.0,0.0,True
+2022-07-11 00:00:00-04:00,3.740000009536743,3.890000104904175,3.640000104904175,3.8299999237060547,3.2074202886234597,1113200,0.0,0.0,True
+2022-07-12 00:00:00-04:00,3.7100000381469727,3.7899999618530273,3.5199999809265137,3.5399999618530273,2.964560719002919,693900,0.0,0.0,True
+2022-07-13 00:00:00-04:00,3.4600000381469727,3.5799999237060547,3.440000057220459,3.509999990463257,2.9394373336057176,537100,0.0,0.0,True
+2022-07-14 00:00:00-04:00,3.380000114440918,3.4600000381469727,3.259999990463257,3.440000057220459,2.880816278459843,877700,0.0,0.0,True
+2022-07-15 00:00:00-04:00,3.5199999809265137,3.609999895095825,3.390000104904175,3.5299999713897705,2.9561862572038518,565800,0.0,0.0,True
+2022-07-18 00:00:00-04:00,3.5799999237060547,3.809999942779541,3.559999942779541,3.7699999809265137,3.157173517829057,1215000,0.0,0.0,True
+2022-07-19 00:00:00-04:00,3.759999990463257,3.880000114440918,3.740000009536743,3.8499999046325684,3.224168857326404,861800,0.0,0.0,True
+2022-07-20 00:00:00-04:00,3.819999933242798,3.890000104904175,3.7300000190734863,3.859999895095825,3.232543319125471,397100,0.0,0.0,True
+2022-07-21 00:00:00-04:00,3.740000009536743,3.799999952316284,3.619999885559082,3.7100000381469727,3.1069267470346547,481600,0.0,0.0,True
+2022-07-22 00:00:00-04:00,3.740000009536743,3.7899999618530273,3.630000114440918,3.630000114440918,3.0399310526421175,547400,0.0,0.0,True
+2022-07-25 00:00:00-04:00,3.6500000953674316,3.890000104904175,3.609999895095825,3.8399999141693115,3.215794750422527,617400,0.0,0.0,True
+2022-07-26 00:00:00-04:00,3.9000000953674316,3.9800000190734863,3.7899999618530273,3.869999885559082,3.2409181358197285,538400,0.0,0.0,True
+2022-07-27 00:00:00-04:00,3.8499999046325684,4.03000020980835,3.8499999046325684,4.0,3.3497861392076005,607300,0.0,0.0,True
+2022-07-28 00:00:00-04:00,4.059999942779541,4.190000057220459,4.019999980926514,4.090000152587891,3.4251562953992045,850200,0.0,0.0,True
+2022-07-29 00:00:00-04:00,4.190000057220459,4.369999885559082,4.130000114440918,4.289999961853027,3.5926458862757364,953100,0.0,0.0,True
+2022-08-02 00:00:00-04:00,4.239999771118164,4.239999771118164,4.03000020980835,4.059999942779541,3.4000325551068133,471000,0.0,0.0,True
+2022-08-03 00:00:00-04:00,4.090000152587891,4.110000133514404,3.8399999141693115,3.930000066757202,3.2911652615093208,677200,0.0,0.0,True
+2022-08-04 00:00:00-04:00,3.859999895095825,3.880000114440918,3.680000066757202,3.680000066757202,3.081803361637453,809500,0.0,0.0,True
+2022-08-05 00:00:00-04:00,3.609999895095825,3.890000104904175,3.609999895095825,3.8499999046325684,3.224168857326404,380700,0.0,0.0,True
+2022-08-08 00:00:00-04:00,3.799999952316284,3.940000057220459,3.759999990463257,3.940000057220459,3.2995393684131984,429300,0.0,0.0,True
+2022-08-09 00:00:00-04:00,4.0,4.03000020980835,3.950000047683716,4.010000228881836,3.3581606010066674,328300,0.0,0.0,True
+2022-08-10 00:00:00-04:00,4.039999961853027,4.039999961853027,3.9000000953674316,3.990000009536743,3.3414120323037233,848100,0.0,0.0,True
+2022-08-11 00:00:00-04:00,4.03000020980835,4.190000057220459,3.990000009536743,4.159999847412109,3.4837778828878645,4875600,0.0,0.0,True
+2022-08-12 00:00:00-04:00,4.150000095367432,4.420000076293945,4.110000133514404,4.300000190734863,3.6010203480748033,1629200,0.0,0.0,True
+2022-08-15 00:00:00-04:00,4.110000133514404,4.369999885559082,4.03000020980835,4.300000190734863,3.6010203480748033,712300,0.0,0.0,True
+2022-08-16 00:00:00-04:00,4.369999885559082,4.489999771118164,4.21999979019165,4.289999961853027,3.5926458862757364,596600,0.0,0.0,True
+2022-08-17 00:00:00-04:00,4.269999980926514,4.389999866485596,4.21999979019165,4.28000020980835,3.5842717793718593,404100,0.0,0.0,True
+2022-08-18 00:00:00-04:00,4.349999904632568,4.639999866485596,4.349999904632568,4.550000190734863,3.8103818930514812,1213700,0.0,0.0,True
+2022-08-19 00:00:00-04:00,4.610000133514404,4.650000095367432,4.489999771118164,4.5,3.7685095840561456,348900,0.0,0.0,True
+2022-08-22 00:00:00-04:00,4.460000038146973,4.519999980926514,4.349999904632568,4.510000228881836,3.776884400750403,589300,0.0,0.0,True
+2022-08-23 00:00:00-04:00,4.550000190734863,4.78000020980835,4.550000190734863,4.699999809265137,3.9359984651422977,526400,0.0,0.0,True
+2022-08-24 00:00:00-04:00,4.730000019073486,4.960000038146973,4.730000019073486,4.929999828338623,4.128611441416031,472800,0.0,0.0,True
+2022-08-25 00:00:00-04:00,4.96999979019165,5.090000152587891,4.960000038146973,5.059999942779541,4.237479799699093,453900,0.0,0.0,True
+2022-08-26 00:00:00-04:00,5.059999942779541,5.170000076293945,5.010000228881836,5.010000228881836,4.1956074907037575,342300,0.0,0.0,True
+2022-08-29 00:00:00-04:00,4.949999809265137,5.199999809265137,4.909999847412109,5.130000114440918,4.296101032292563,319600,0.0,0.0,True
+2022-08-30 00:00:00-04:00,5.070000171661377,5.070000171661377,4.900000095367432,4.940000057220459,4.136985903215098,335300,0.0,0.0,True
+2022-08-31 00:00:00-04:00,4.849999904632568,5.050000190734863,4.78000020980835,4.880000114440918,4.086739132420695,517200,0.0,0.0,True
+2022-09-01 00:00:00-04:00,4.880000114440918,4.880000114440918,4.570000171661377,4.619999885559082,3.869002770749761,587000,0.0,0.0,True
+2022-09-02 00:00:00-04:00,4.840000152587891,4.869999885559082,4.690000057220459,4.699999809265137,3.9359984651422977,392000,0.0,0.0,True
+2022-09-06 00:00:00-04:00,4.800000190734863,4.860000133514404,4.579999923706055,4.670000076293945,3.9108757895354764,545600,0.0,0.0,True
+2022-09-07 00:00:00-04:00,4.539999961853027,4.559999942779541,4.400000095367432,4.449999809265137,3.72663656527043,412100,0.0,0.0,True
+2022-09-08 00:00:00-04:00,4.449999809265137,4.539999961853027,4.409999847412109,4.480000019073486,3.7517606604580114,369200,0.0,0.0,True
+2022-09-09 00:00:00-04:00,4.559999942779541,4.809999942779541,4.559999942779541,4.78000020980835,4.002994869325215,513000,0.0,0.0,True
+2022-09-12 00:00:00-04:00,4.789999961853027,4.880000114440918,4.739999771118164,4.829999923706055,4.04486682342536,285000,0.0,0.0,True
+2022-09-13 00:00:00-04:00,4.800000190734863,4.849999904632568,4.71999979019165,4.760000228881836,3.9862459457270805,225800,0.0,0.0,True
+2022-09-14 00:00:00-04:00,4.809999942779541,4.989999771118164,4.78000020980835,4.869999885559082,4.078364315726438,1021100,0.0,0.0,True
+2022-09-15 00:00:00-04:00,4.809999942779541,4.920000076293945,4.739999771118164,4.75,3.977871129032823,352500,0.0,0.0,True
+2022-09-16 00:00:00-04:00,4.730000019073486,4.730000019073486,4.550000190734863,4.659999847412109,3.9025006179460293,702500,0.0,0.0,True
+2022-09-19 00:00:00-04:00,4.5,4.659999847412109,4.389999866485596,4.639999866485596,3.8857520492430853,537500,0.0,0.0,True
+2022-09-20 00:00:00-04:00,4.639999866485596,4.639999866485596,4.429999828338623,4.480000019073486,3.7517606604580114,400900,0.0,0.0,True
+2022-09-21 00:00:00-04:00,4.519999980926514,4.559999942779541,4.309999942779541,4.320000171661377,3.617768916777748,364600,0.0,0.0,True
+2022-09-22 00:00:00-04:00,4.389999866485596,4.449999809265137,4.099999904632568,4.130000114440918,3.458654497490663,515800,0.0,0.0,True
+2022-09-23 00:00:00-04:00,4.0,4.0,3.5999999046325684,3.700000047683716,3.0985522852355873,960400,0.0,0.0,True
+2022-09-26 00:00:00-04:00,3.690000057220459,3.75,3.3299999237060547,3.369999885559082,2.8221948684187783,683500,0.0,0.0,True
+2022-09-27 00:00:00-04:00,3.440000057220459,3.4700000286102295,3.3399999141693115,3.380000114440918,2.8305695076654405,931200,0.0,0.0,True
+2022-09-28 00:00:00-04:00,3.380000114440918,3.6600000858306885,3.359999895095825,3.6600000858306885,3.065054438039319,541000,0.0,0.0,True
+2022-09-29 00:00:00-04:00,3.5899999141693115,3.75,3.4800000190734863,3.740000009536743,3.1320501324318557,640300,0.0,0.0,True
+2022-09-30 00:00:00-04:00,3.6700000762939453,3.7699999809265137,3.569999933242798,3.700000047683716,3.0985522852355873,536300,0.0,0.0,True
+2022-10-03 00:00:00-04:00,3.809999942779541,3.940000057220459,3.7699999809265137,3.9000000953674316,3.2660418761121193,656400,0.0,0.0,True
+2022-10-04 00:00:00-04:00,3.9800000190734863,4.119999885559082,3.9800000190734863,4.010000228881836,3.3581606010066674,638800,0.0,0.0,True
+2022-10-05 00:00:00-04:00,4.019999980926514,4.269999980926514,3.990000009536743,4.170000076293945,3.4921523446869314,615400,0.0,0.0,True
+2022-10-06 00:00:00-04:00,4.139999866485596,4.409999847412109,4.139999866485596,4.380000114440918,3.6680160424673405,418100,0.0,0.0,True
+2022-10-07 00:00:00-04:00,4.360000133514404,4.440000057220459,4.21999979019165,4.269999980926514,3.5758966077824126,673400,0.0,0.0,True
+2022-10-11 00:00:00-04:00,4.090000152587891,4.099999904632568,3.859999895095825,3.990000009536743,3.3414120323037233,307800,0.0,0.0,True
+2022-10-12 00:00:00-04:00,3.940000057220459,3.9800000190734863,3.8399999141693115,3.9700000286102295,3.324662753810399,371100,0.0,0.0,True
+2022-10-13 00:00:00-04:00,3.9100000858306885,4.099999904632568,3.9100000858306885,4.039999961853027,3.383284341299059,625900,0.0,0.0,True
+2022-10-14 00:00:00-04:00,4.010000228881836,4.070000171661377,3.8299999237060547,3.8399999141693115,3.215794750422527,353500,0.0,0.0,True
+2022-10-17 00:00:00-04:00,3.890000104904175,3.9700000286102295,3.8499999046325684,3.9000000953674316,3.2660418761121193,546400,0.0,0.0,True
+2022-10-18 00:00:00-04:00,3.930000066757202,3.990000009536743,3.8299999237060547,3.9100000858306885,3.2744163379111866,377200,0.0,0.0,True
+2022-10-19 00:00:00-04:00,3.9000000953674316,4.0,3.869999885559082,3.990000009536743,3.3414120323037233,379500,0.0,0.0,True
+2022-10-20 00:00:00-04:00,4.0,4.130000114440918,3.9600000381469727,3.990000009536743,3.3414120323037233,453900,0.0,0.0,True
+2022-10-21 00:00:00-04:00,3.9800000190734863,4.039999961853027,3.930000066757202,3.950000047683716,3.307914185107455,396900,0.0,0.0,True
+2022-10-24 00:00:00-04:00,3.9800000190734863,4.059999942779541,3.9100000858306885,4.0,3.3497861392076005,496100,0.0,0.0,True
+2022-10-25 00:00:00-04:00,3.9700000286102295,4.079999923706055,3.9700000286102295,4.059999942779541,3.4000325551068133,532500,0.0,0.0,True
+2022-10-26 00:00:00-04:00,4.050000190734863,4.230000019073486,4.050000190734863,4.210000038146973,3.5256501918831997,877200,0.0,0.0,True
+2022-10-27 00:00:00-04:00,4.21999979019165,4.300000190734863,4.130000114440918,4.170000076293945,3.4921523446869314,474000,0.0,0.0,True
+2022-10-28 00:00:00-04:00,4.119999885559082,4.199999809265137,4.03000020980835,4.070000171661377,3.4084080815914506,363900,0.0,0.0,True
+2022-10-31 00:00:00-04:00,4.010000228881836,4.230000019073486,4.010000228881836,4.110000133514404,3.441905573892529,628500,0.0,0.0,True
+2022-11-01 00:00:00-04:00,4.230000019073486,4.25,4.139999866485596,4.179999828338623,3.5005264515908086,319700,0.0,0.0,True
+2022-11-02 00:00:00-04:00,4.170000076293945,4.340000152587891,4.110000133514404,4.21999979019165,3.534024298787077,481300,0.0,0.0,True
+2022-11-03 00:00:00-04:00,4.190000057220459,4.340000152587891,4.179999828338623,4.289999961853027,3.5926458862757364,279400,0.0,0.0,True
+2022-11-04 00:00:00-04:00,4.360000133514404,4.590000152587891,4.340000152587891,4.550000190734863,3.8103818930514812,741800,0.0,0.0,True
+2022-11-07 00:00:00-05:00,4.559999942779541,4.599999904632568,4.5,4.579999923706055,3.8355049235534926,366700,0.0,0.0,True
+2022-11-08 00:00:00-05:00,4.590000152587891,4.599999904632568,4.460000038146973,4.510000228881836,3.776884400750403,426500,0.0,0.0,True
+2022-11-09 00:00:00-05:00,4.099999904632568,4.130000114440918,3.509999990463257,3.5799999237060547,2.9980583887515926,3261400,0.0,0.0,True
+2022-11-10 00:00:00-05:00,3.609999895095825,3.609999895095825,3.240000009536743,3.5199999809265137,2.9478121502999746,2489900,0.0,0.0,True
+2022-11-11 00:00:00-05:00,3.549999952316284,3.549999952316284,3.369999885559082,3.4800000190734863,2.9143141256561114,1531900,0.0,0.0,True
+2022-11-14 00:00:00-05:00,3.4100000858306885,3.619999885559082,3.380000114440918,3.5199999809265137,2.9478121502999746,1636500,0.0,0.0,True
+2022-11-15 00:00:00-05:00,3.549999952316284,3.6500000953674316,3.509999990463257,3.619999885559082,3.031556235947861,613200,0.0,0.0,True
+2022-11-16 00:00:00-05:00,3.619999885559082,3.619999885559082,3.440000057220459,3.450000047683716,2.8891903853637197,1095300,0.0,0.0,True
+2022-11-17 00:00:00-05:00,3.4200000762939453,3.4200000762939453,3.2200000286102295,3.359999895095825,2.813820229172116,1058500,0.0,0.0,True
+2022-11-18 00:00:00-05:00,3.299999952316284,3.3499999046325684,3.2300000190734863,3.3299999237060547,2.7886968437749147,1005000,0.0,0.0,True
+2022-11-21 00:00:00-05:00,3.2899999618530273,3.3299999237060547,3.130000114440918,3.2899999618530273,2.755199174026241,1701700,0.0,0.0,True
+2022-11-22 00:00:00-05:00,3.309999942779541,3.450000047683716,3.309999942779541,3.4100000858306885,2.8556927156150467,668000,0.0,0.0,True
+2022-11-23 00:00:00-05:00,3.3399999141693115,3.559999942779541,3.299999952316284,3.4600000381469727,2.897565202057977,626600,0.0,0.0,True
+2022-11-24 00:00:00-05:00,3.450000047683716,3.4600000381469727,3.380000114440918,3.430000066757202,2.872441639213181,213400,0.0,0.0,True
+2022-11-25 00:00:00-05:00,3.450000047683716,3.4800000190734863,3.369999885559082,3.380000114440918,2.8305695076654405,404100,0.0,0.0,True
+2022-11-28 00:00:00-05:00,3.309999942779541,3.359999895095825,3.259999990463257,3.299999952316284,2.763573458377713,472800,0.0,0.0,True
+2022-11-29 00:00:00-05:00,3.3299999237060547,3.4800000190734863,3.309999942779541,3.4000000953674316,2.8473182538159794,782700,0.0,0.0,True
+2022-11-30 00:00:00-05:00,3.5899999141693115,3.5899999141693115,3.4000000953674316,3.4000000953674316,2.8473182538159794,1510300,0.0,0.0,True
+2022-12-01 00:00:00-05:00,3.4600000381469727,3.549999952316284,3.359999895095825,3.369999885559082,2.8221948684187783,570700,0.0,0.0,True
+2022-12-02 00:00:00-05:00,3.369999885559082,3.450000047683716,3.3299999237060547,3.3499999046325684,2.805446122268239,319600,0.0,0.0,True
+2022-12-05 00:00:00-05:00,3.4000000953674316,3.4700000286102295,3.259999990463257,3.299999952316284,2.763573458377713,1100300,0.0,0.0,True
+2022-12-06 00:00:00-05:00,3.2899999618530273,3.3499999046325684,3.0799999237060547,3.0799999237060547,2.579335298798237,1268000,0.0,0.0,True
+2022-12-07 00:00:00-05:00,3.0799999237060547,3.180000066757202,2.9800000190734863,3.0899999141693115,2.5877099380448993,769100,0.0,0.0,True
+2022-12-08 00:00:00-05:00,3.190000057220459,3.190000057220459,2.990000009536743,3.0299999713897705,2.537463167250497,618300,0.0,0.0,True
+2022-12-09 00:00:00-05:00,3.0199999809265137,3.059999942779541,2.950000047683716,3.059999942779541,2.5625865526476983,779100,0.0,0.0,True
+2022-12-12 00:00:00-05:00,3.059999942779541,3.0899999141693115,2.950000047683716,2.9700000286102295,2.4872163964560943,1015200,0.0,0.0,True
+2022-12-13 00:00:00-05:00,3.059999942779541,3.130000114440918,2.930000066757202,3.049999952316284,2.554212090848631,1585100,0.0,0.0,True
+2022-12-14 00:00:00-05:00,3.0799999237060547,3.119999885559082,3.009999990463257,3.0999999046325684,2.5960842223963714,508600,0.0,0.0,True
+2022-12-15 00:00:00-05:00,3.049999952316284,3.0799999237060547,2.9700000286102295,3.0799999237060547,2.579335298798237,802900,0.0,0.0,True
+2022-12-16 00:00:00-05:00,3.009999990463257,3.0299999713897705,2.890000104904175,2.940000057220459,2.4620930110588928,1059300,0.0,0.0,True
+2022-12-19 00:00:00-05:00,2.9100000858306885,2.930000066757202,2.680000066757202,2.740000009536743,2.2946035976299557,2117800,0.0,0.0,True
+2022-12-20 00:00:00-05:00,2.740000009536743,2.859999895095825,2.7100000381469727,2.8299999237060547,2.369973931269155,988400,0.0,0.0,True
+2022-12-21 00:00:00-05:00,2.8399999141693115,3.059999942779541,2.8399999141693115,3.0299999713897705,2.537463167250497,796100,0.0,0.0,True
+2022-12-22 00:00:00-05:00,3.049999952316284,3.059999942779541,2.890000104904175,2.9200000762939453,2.4453440874607586,1115000,0.0,0.0,True
+2022-12-23 00:00:00-05:00,2.9700000286102295,3.190000057220459,2.950000047683716,3.1700000762939453,2.654705632437436,1357700,0.0,0.0,True
+2022-12-28 00:00:00-05:00,3.109999895095825,3.119999885559082,2.9200000762939453,2.940000057220459,2.4620930110588928,1075500,0.0,0.0,True
+2022-12-29 00:00:00-05:00,2.9200000762939453,3.009999990463257,2.9200000762939453,2.990000009536743,2.503965142606633,471300,0.0,0.0,True
+2022-12-30 00:00:00-05:00,2.9600000381469727,3.0299999713897705,2.9600000381469727,3.0,2.5123399593008906,573100,0.0,0.0,True
+2023-01-03 00:00:00-05:00,2.9700000286102295,3.0,2.75,2.7699999809265137,2.319726983027157,766300,0.0,0.0,True
+2023-01-04 00:00:00-05:00,2.7699999809265137,2.7799999713897705,2.680000066757202,2.7100000381469727,2.269480212232754,735100,0.0,0.0,True
+2023-01-05 00:00:00-05:00,2.690000057220459,2.7699999809265137,2.680000066757202,2.7100000381469727,2.269480212232754,716200,0.0,0.0,True
+2023-01-06 00:00:00-05:00,2.7300000190734863,2.809999942779541,2.7300000190734863,2.799999952316284,2.3448503684243582,333100,0.0,0.0,True
+2023-01-09 00:00:00-05:00,2.859999895095825,2.950000047683716,2.819999933242798,2.880000114440918,2.4118462402644902,491400,0.0,0.0,True
+2023-01-10 00:00:00-05:00,2.859999895095825,2.9100000858306885,2.809999942779541,2.890000104904175,2.4202203471683674,418900,0.0,0.0,True
+2023-01-11 00:00:00-05:00,2.890000104904175,2.990000009536743,2.890000104904175,2.9200000762939453,2.4453440874607586,808900,0.0,0.0,True
+2023-01-12 00:00:00-05:00,2.9700000286102295,3.0799999237060547,2.950000047683716,3.0399999618530273,2.5458372741543736,900700,0.0,0.0,True
+2023-01-13 00:00:00-05:00,3.0399999618530273,3.0999999046325684,2.9800000190734863,3.0299999713897705,2.537463167250497,625000,0.0,0.0,True
+2023-01-16 00:00:00-05:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,2.5207140662047673,360400,0.0,0.0,True
+2023-01-17 00:00:00-05:00,3.059999942779541,3.1700000762939453,3.0,3.1500000953674316,2.6379567088393023,699200,0.0,0.0,True
+2023-01-18 00:00:00-05:00,3.190000057220459,3.2899999618530273,3.130000114440918,3.130000114440918,2.6212079626887625,707500,0.0,0.0,True
+2023-01-19 00:00:00-05:00,3.130000114440918,3.140000104904175,3.0299999713897705,3.119999885559082,2.6128331459945056,291600,0.0,0.0,True
+2023-01-20 00:00:00-05:00,3.109999895095825,3.1600000858306885,3.0799999237060547,3.119999885559082,2.6128331459945056,191000,0.0,0.0,True
+2023-01-23 00:00:00-05:00,3.140000104904175,3.180000066757202,3.069999933242798,3.109999895095825,2.6044586841954387,329700,0.0,0.0,True
+2023-01-24 00:00:00-05:00,3.059999942779541,3.0899999141693115,3.009999990463257,3.0199999809265137,2.5290887054514295,496300,0.0,0.0,True
+2023-01-25 00:00:00-05:00,3.009999990463257,3.049999952316284,2.930000066757202,3.049999952316284,2.554212090848631,415700,0.0,0.0,True
+2023-01-26 00:00:00-05:00,3.049999952316284,3.0899999141693115,2.990000009536743,3.0399999618530273,2.5458372741543736,243700,0.0,0.0,True
+2023-01-27 00:00:00-05:00,3.0299999713897705,3.069999933242798,2.9600000381469727,3.0199999809265137,2.5290887054514295,432400,0.0,0.0,True
+2023-01-30 00:00:00-05:00,2.9800000190734863,2.9800000190734863,2.869999885559082,2.890000104904175,2.4202203471683674,427200,0.0,0.0,True
+2023-01-31 00:00:00-05:00,2.859999895095825,2.9600000381469727,2.809999942779541,2.9600000381469727,2.478841934657027,428900,0.0,0.0,True
+2023-02-01 00:00:00-05:00,2.9600000381469727,3.0,2.880000114440918,2.940000057220459,2.4620930110588928,800000,0.0,0.0,True
+2023-02-02 00:00:00-05:00,2.9700000286102295,2.9700000286102295,2.8499999046325684,2.880000114440918,2.4118462402644902,552400,0.0,0.0,True
+2023-02-03 00:00:00-05:00,2.869999885559082,2.950000047683716,2.859999895095825,2.9000000953674316,2.4285949864150296,468600,0.0,0.0,True
+2023-02-06 00:00:00-05:00,2.9000000953674316,2.9200000762939453,2.8299999237060547,2.8399999141693115,2.3783480381730318,214400,0.0,0.0,True
+2023-02-07 00:00:00-05:00,2.869999885559082,3.0899999141693115,2.859999895095825,3.0899999141693115,2.5877099380448993,736000,0.0,0.0,True
+2023-02-08 00:00:00-05:00,3.0999999046325684,3.109999895095825,3.0,3.0,2.5123399593008906,293100,0.0,0.0,True
+2023-02-09 00:00:00-05:00,2.9700000286102295,3.0399999618530273,2.9700000286102295,3.0199999809265137,2.5290887054514295,290000,0.0,0.0,True
+2023-02-10 00:00:00-05:00,3.009999990463257,3.0899999141693115,3.009999990463257,3.049999952316284,2.554212090848631,319600,0.0,0.0,True
+2023-02-13 00:00:00-05:00,3.0899999141693115,3.0899999141693115,2.9700000286102295,3.0,2.5123399593008906,494600,0.0,0.0,True
+2023-02-14 00:00:00-05:00,2.990000009536743,3.009999990463257,2.950000047683716,3.0,2.5123399593008906,354700,0.0,0.0,True
+2023-02-15 00:00:00-05:00,2.9700000286102295,2.990000009536743,2.890000104904175,2.9700000286102295,2.4872163964560943,301400,0.0,0.0,True
+2023-02-16 00:00:00-05:00,2.940000057220459,3.0,2.9200000762939453,2.990000009536743,2.503965142606633,212600,0.0,0.0,True
+2023-02-17 00:00:00-05:00,2.930000066757202,2.930000066757202,2.759999990463257,2.7799999713897705,2.328101267378629,823900,0.0,0.0,True
+2023-02-21 00:00:00-05:00,2.809999942779541,2.8299999237060547,2.7100000381469727,2.7200000286102295,2.2778544965842267,352700,0.0,0.0,True
+2023-02-22 00:00:00-05:00,2.740000009536743,2.740000009536743,2.640000104904175,2.6600000858306885,2.227607903237419,343700,0.0,0.0,True
+2023-02-23 00:00:00-05:00,2.700000047683716,2.7799999713897705,2.6600000858306885,2.75,2.302978059429023,292200,0.0,0.0,True
+2023-02-24 00:00:00-05:00,2.700000047683716,2.799999952316284,2.700000047683716,2.7799999713897705,2.328101267378629,322100,0.0,0.0,True
+2023-02-27 00:00:00-05:00,2.809999942779541,2.9100000858306885,2.75,2.880000114440918,2.4118462402644902,268200,0.0,0.0,True
+2023-02-28 00:00:00-05:00,2.880000114440918,2.9200000762939453,2.819999933242798,2.8499999046325684,2.3867228548672887,917800,0.0,0.0,True
+2023-03-01 00:00:00-05:00,2.859999895095825,2.9800000190734863,2.859999895095825,2.9800000190734863,2.4955906808075663,327600,0.0,0.0,True
+2023-03-02 00:00:00-05:00,3.0,3.0299999713897705,2.9200000762939453,2.9600000381469727,2.478841934657027,287600,0.0,0.0,True
+2023-03-03 00:00:00-05:00,2.9100000858306885,3.0799999237060547,2.9100000858306885,3.049999952316284,2.554212090848631,289700,0.0,0.0,True
+2023-03-06 00:00:00-05:00,3.059999942779541,3.059999942779541,2.9700000286102295,3.009999990463257,2.5207140662047673,232100,0.0,0.0,True
+2023-03-07 00:00:00-05:00,2.9800000190734863,3.0,2.880000114440918,2.9100000858306885,2.4369696256616913,279700,0.0,0.0,True
+2023-03-08 00:00:00-05:00,2.9700000286102295,3.059999942779541,2.9000000953674316,2.9600000381469727,2.478841934657027,455000,0.0,0.0,True
+2023-03-09 00:00:00-05:00,3.0,3.180000066757202,2.990000009536743,3.009999990463257,2.5207140662047673,336300,0.0,0.0,True
+2023-03-10 00:00:00-05:00,3.009999990463257,3.059999942779541,2.9100000858306885,2.950000047683716,2.470467295410365,350400,0.0,0.0,True
+2023-03-13 00:00:00-04:00,2.8299999237060547,2.9100000858306885,2.75,2.9000000953674316,2.4285949864150296,435800,0.0,0.0,True
+2023-03-14 00:00:00-04:00,2.869999885559082,2.950000047683716,2.8399999141693115,2.880000114440918,2.844389481260282,231900,0.441,0.0,True
+2023-03-15 00:00:00-04:00,2.75,2.759999990463257,2.4700000286102295,2.630000114440918,2.597480557521533,1133800,0.0,0.0,True
+2023-03-16 00:00:00-04:00,2.6500000953674316,2.7300000190734863,2.569999933242798,2.7200000286102295,2.6863676068156948,420000,0.0,0.0,True
+2023-03-17 00:00:00-04:00,2.680000066757202,2.75,2.619999885559082,2.630000114440918,2.597480557521533,403800,0.0,0.0,True
+2023-03-20 00:00:00-04:00,2.640000104904175,2.7300000190734863,2.619999885559082,2.7200000286102295,2.6863676068156948,251300,0.0,0.0,True
+2023-03-21 00:00:00-04:00,2.7699999809265137,2.8399999141693115,2.7200000286102295,2.7699999809265137,2.7357494980320016,311100,0.0,0.0,True
+2023-03-22 00:00:00-04:00,2.759999990463257,2.7899999618530273,2.6600000858306885,2.6600000858306885,2.627109869698912,162000,0.0,0.0,True
+2023-03-23 00:00:00-04:00,2.690000057220459,2.740000009536743,2.5899999141693115,2.640000104904175,2.6073571132123887,190900,0.0,0.0,True
+2023-03-24 00:00:00-04:00,2.569999933242798,2.6600000858306885,2.569999933242798,2.630000114440918,2.597480557521533,301600,0.0,0.0,True
+2023-03-27 00:00:00-04:00,2.630000114440918,2.7200000286102295,2.559999942779541,2.7100000381469727,2.676491406020028,226600,0.0,0.0,True
+2023-03-28 00:00:00-04:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.7100000381469727,2.676491406020028,161900,0.0,0.0,True
+2023-03-29 00:00:00-04:00,2.700000047683716,2.759999990463257,2.690000057220459,2.7200000286102295,2.6863676068156948,202700,0.0,0.0,True
+2023-03-30 00:00:00-04:00,2.700000047683716,2.75,2.6700000762939453,2.7200000286102295,2.6863676068156948,118100,0.0,0.0,True
+2023-03-31 00:00:00-04:00,2.75,2.799999952316284,2.75,2.7699999809265137,2.7357494980320016,201700,0.0,0.0,True
+2023-04-03 00:00:00-04:00,2.7699999809265137,2.9600000381469727,2.7699999809265137,2.9600000381469727,2.9234003297587776,876600,0.0,0.0,True
+2023-04-04 00:00:00-04:00,2.990000009536743,2.990000009536743,2.880000114440918,2.9200000762939453,2.8838949942333274,151100,0.0,0.0,True
+2023-04-05 00:00:00-04:00,2.940000057220459,2.940000057220459,2.819999933242798,2.8399999141693115,2.804883968287236,90400,0.0,0.0,True
+2023-04-06 00:00:00-04:00,2.880000114440918,2.880000114440918,2.7799999713897705,2.799999952316284,2.765378455314191,123900,0.0,0.0,True
+2023-04-10 00:00:00-04:00,2.7899999618530273,2.9000000953674316,2.7799999713897705,2.7899999618530273,2.7555024319661197,205200,0.0,0.0,True
+2023-04-11 00:00:00-04:00,2.7699999809265137,2.8299999237060547,2.7699999809265137,2.809999942779541,2.775255011005047,345000,0.0,0.0,True
+2023-04-12 00:00:00-04:00,2.8299999237060547,2.8499999046325684,2.799999952316284,2.809999942779541,2.775255011005047,210200,0.0,0.0,True
+2023-04-13 00:00:00-04:00,2.7899999618530273,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7555024319661197,234700,0.0,0.0,True
+2023-04-14 00:00:00-04:00,2.799999952316284,2.8299999237060547,2.740000009536743,2.75,2.715996918993074,545200,0.0,0.0,True
+2023-04-17 00:00:00-04:00,2.7899999618530273,2.7899999618530273,2.7200000286102295,2.75,2.715996918993074,171800,0.0,0.0,True
+2023-04-18 00:00:00-04:00,2.75,2.75,2.680000066757202,2.7100000381469727,2.676491406020028,194200,0.0,0.0,True
+2023-04-19 00:00:00-04:00,2.7100000381469727,2.7100000381469727,2.619999885559082,2.6600000858306885,2.627109869698912,269500,0.0,0.0,True
+2023-04-20 00:00:00-04:00,2.640000104904175,2.640000104904175,2.569999933242798,2.619999885559082,2.5876043567258664,833900,0.0,0.0,True
+2023-04-21 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.61723349145565,174500,0.0,0.0,True
+2023-04-24 00:00:00-04:00,2.609999895095825,2.6600000858306885,2.569999933242798,2.6600000858306885,2.627109869698912,255300,0.0,0.0,True
+2023-04-25 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.569999933242798,2.5899999141693115,2.557975044548487,406500,0.0,0.0,True
+2023-04-26 00:00:00-04:00,2.569999933242798,2.619999885559082,2.4800000190734863,2.4800000190734863,2.4493354162153973,293400,0.0,0.0,True
+2023-04-27 00:00:00-04:00,2.5,2.5299999713897705,2.450000047683716,2.4800000190734863,2.4493354162153973,251700,0.0,0.0,True
+2023-04-28 00:00:00-04:00,2.5299999713897705,2.549999952316284,2.4800000190734863,2.5,2.469087995254325,405600,0.0,0.0,True
+2023-05-01 00:00:00-04:00,2.4800000190734863,2.5799999237060547,2.4800000190734863,2.5399999618530273,2.5085935082273703,138100,0.0,0.0,True
+2023-05-02 00:00:00-04:00,2.549999952316284,2.549999952316284,2.299999952316284,2.3299999237060547,2.301189920014072,846200,0.0,0.0,True
+2023-05-03 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.240000009536743,2.3499999046325684,2.3209424990529994,555600,0.0,0.0,True
+2023-05-04 00:00:00-04:00,2.3499999046325684,2.380000114440918,2.299999952316284,2.3499999046325684,2.3209424990529994,359300,0.0,0.0,True
+2023-05-05 00:00:00-04:00,2.4200000762939453,2.5199999809265137,2.4100000858306885,2.5199999809265137,2.488840574293253,321700,0.0,0.0,True
+2023-05-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.5,2.5199999809265137,2.488840574293253,226500,0.0,0.0,True
+2023-05-09 00:00:00-04:00,2.549999952316284,2.549999952316284,2.490000009536743,2.5299999713897705,2.498717129984109,120400,0.0,0.0,True
+2023-05-10 00:00:00-04:00,2.549999952316284,2.549999952316284,2.430000066757202,2.4800000190734863,2.4493354162153973,236300,0.0,0.0,True
+2023-05-11 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.380000114440918,2.380000114440918,2.350572166125569,433000,0.0,0.0,True
+2023-05-12 00:00:00-04:00,2.430000066757202,2.549999952316284,2.4000000953674316,2.5299999713897705,2.498717129984109,510700,0.0,0.0,True
+2023-05-15 00:00:00-04:00,2.5399999618530273,2.630000114440918,2.5299999713897705,2.619999885559082,2.5876043567258664,230800,0.0,0.0,True
+2023-05-16 00:00:00-04:00,2.619999885559082,2.6700000762939453,2.440000057220459,2.4800000190734863,2.4493354162153973,579000,0.0,0.0,True
+2023-05-17 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4100000858306885,2.4800000190734863,2.4493354162153973,196000,0.0,0.0,True
+2023-05-18 00:00:00-04:00,2.4600000381469727,2.5399999618530273,2.440000057220459,2.5,2.469087995254325,233000,0.0,0.0,True
+2023-05-19 00:00:00-04:00,2.559999942779541,2.5799999237060547,2.4700000286102295,2.509999990463257,2.478964550945181,229000,0.0,0.0,True
+2023-05-23 00:00:00-04:00,2.4600000381469727,2.609999895095825,2.4600000381469727,2.559999942779541,2.528346087266298,240100,0.0,0.0,True
+2023-05-24 00:00:00-04:00,2.5199999809265137,2.559999942779541,2.440000057220459,2.4700000286102295,2.439459037972136,199100,0.0,0.0,True
+2023-05-25 00:00:00-04:00,2.5,2.5,2.380000114440918,2.4000000953674316,2.3703247451644964,287100,0.0,0.0,True
+2023-05-26 00:00:00-04:00,2.4000000953674316,2.4700000286102295,2.369999885559082,2.4000000953674316,2.3703247451644964,150100,0.0,0.0,True
+2023-05-29 00:00:00-04:00,2.4000000953674316,2.4800000190734863,2.4000000953674316,2.4600000381469727,2.4295826597288745,58700,0.0,0.0,True
+2023-05-30 00:00:00-04:00,2.440000057220459,2.440000057220459,2.3299999237060547,2.390000104904175,2.36044818947364,281300,0.0,0.0,True
+2023-05-31 00:00:00-04:00,2.3299999237060547,2.4600000381469727,2.259999990463257,2.430000066757202,2.3999537024466853,708800,0.0,0.0,True
+2023-06-01 00:00:00-04:00,2.390000104904175,2.4100000858306885,2.299999952316284,2.3299999237060547,2.301189920014072,490100,0.0,0.0,True
+2023-06-02 00:00:00-04:00,2.3299999237060547,2.549999952316284,2.3299999237060547,2.549999952316284,2.518469886470632,1196900,0.0,0.0,True
+2023-06-05 00:00:00-04:00,2.509999990463257,2.619999885559082,2.509999990463257,2.549999952316284,2.518469886470632,317400,0.0,0.0,True
+2023-06-06 00:00:00-04:00,2.569999933242798,2.5799999237060547,2.4700000286102295,2.490000009536743,2.459211617011064,401600,0.0,0.0,True
+2023-06-07 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.4493354162153973,176900,0.0,0.0,True
+2023-06-08 00:00:00-04:00,2.5,2.609999895095825,2.430000066757202,2.559999942779541,2.528346087266298,510900,0.0,0.0,True
+2023-06-09 00:00:00-04:00,2.549999952316284,2.5999999046325684,2.5,2.5,2.469087995254325,178700,0.0,0.0,True
+2023-06-12 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.390000104904175,2.4100000858306885,2.3802009459601625,205900,0.0,0.0,True
+2023-06-13 00:00:00-04:00,2.4200000762939453,2.5299999713897705,2.4200000762939453,2.4200000762939453,2.390077501651019,201500,0.0,0.0,True
+2023-06-14 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.3499999046325684,2.3499999046325684,2.325180069277974,158000,0.00441,0.0,True
+2023-06-15 00:00:00-04:00,2.430000066757202,2.430000066757202,2.3399999141693115,2.4100000858306885,2.3845465390399636,92600,0.0,0.0,True
+2023-06-16 00:00:00-04:00,2.4100000858306885,2.440000057220459,2.3399999141693115,2.369999885559082,2.344968795614638,407100,0.0,0.0,True
+2023-06-19 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.359999895095825,2.369999885559082,2.344968795614638,69900,0.0,0.0,True
+2023-06-20 00:00:00-04:00,2.359999895095825,2.359999895095825,2.2699999809265137,2.2899999618530273,2.2658137448919833,404500,0.0,0.0,True
+2023-06-21 00:00:00-04:00,2.2899999618530273,2.2899999618530273,2.2100000381469727,2.259999990463257,2.2361307280749867,234900,0.0,0.0,True
+2023-06-22 00:00:00-04:00,2.25,2.259999990463257,2.119999885559082,2.130000114440918,2.107503788822673,366900,0.0,0.0,True
+2023-06-23 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.0799999237060547,2.0999999046325684,2.077820626629678,175300,0.0,0.0,True
+2023-06-26 00:00:00-04:00,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.077820626629678,109500,0.0,0.0,True
+2023-06-27 00:00:00-04:00,2.0899999141693115,2.130000114440918,2.059999942779541,2.059999942779541,2.038243028580351,165900,0.0,0.0,True
+2023-06-28 00:00:00-04:00,2.0999999046325684,2.1600000858306885,2.0199999809265137,2.1600000858306885,2.1371868056396695,287900,0.0,0.0,True
+2023-06-29 00:00:00-04:00,2.1600000858306885,2.2100000381469727,2.1500000953674316,2.2100000381469727,2.1866588395453275,113900,0.0,0.0,True
+2023-06-30 00:00:00-04:00,2.190000057220459,2.299999952316284,2.180000066757202,2.2699999809265137,2.2460251639313182,354000,0.0,0.0,True
+2023-07-04 00:00:00-04:00,2.319999933242798,2.380000114440918,2.25,2.359999895095825,2.3350745051343056,245600,0.0,0.0,True
+2023-07-05 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.2100000381469727,2.2100000381469727,2.1866588395453275,475400,0.0,0.0,True
+2023-07-06 00:00:00-04:00,2.2100000381469727,2.2699999809265137,2.190000057220459,2.200000047683716,2.1767644036889964,240200,0.0,0.0,True
+2023-07-07 00:00:00-04:00,2.2100000381469727,2.380000114440918,2.2100000381469727,2.3299999237060547,2.3053911975653114,222100,0.0,0.0,True
+2023-07-10 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.299999952316284,2.299999952316284,2.275708180748315,55700,0.0,0.0,True
+2023-07-11 00:00:00-04:00,2.2899999618530273,2.4000000953674316,2.2799999713897705,2.4000000953674316,2.374652248559631,238500,0.0,0.0,True
+2023-07-12 00:00:00-04:00,2.450000047683716,2.4600000381469727,2.390000104904175,2.440000057220459,2.4142295558569598,241500,0.0,0.0,True
+2023-07-13 00:00:00-04:00,2.4000000953674316,2.4600000381469727,2.390000104904175,2.440000057220459,2.4142295558569598,153200,0.0,0.0,True
+2023-07-14 00:00:00-04:00,2.3499999046325684,2.390000104904175,2.2799999713897705,2.2899999618530273,2.2658137448919833,232100,0.0,0.0,True
+2023-07-17 00:00:00-04:00,2.2899999618530273,2.309999942779541,2.2200000286102295,2.240000009536743,2.216342001738323,144600,0.0,0.0,True
+2023-07-18 00:00:00-04:00,2.2300000190734863,2.3499999046325684,2.2300000190734863,2.309999942779541,2.285602471228647,146700,0.0,0.0,True
+2023-07-19 00:00:00-04:00,2.299999952316284,2.4700000286102295,2.299999952316284,2.450000047683716,2.42412413708929,443000,0.0,0.0,True
+2023-07-20 00:00:00-04:00,2.4800000190734863,2.569999933242798,2.4800000190734863,2.5199999809265137,2.493384751955613,270100,0.0,0.0,True
+2023-07-21 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.450000047683716,2.4800000190734863,2.453807008530288,222600,0.0,0.0,True
+2023-07-24 00:00:00-04:00,2.5,2.5299999713897705,2.4700000286102295,2.490000009536743,2.463701589762618,197200,0.0,0.0,True
+2023-07-25 00:00:00-04:00,2.4700000286102295,2.490000009536743,2.4100000858306885,2.440000057220459,2.4142295558569598,188700,0.0,0.0,True
+2023-07-26 00:00:00-04:00,2.4000000953674316,2.450000047683716,2.4000000953674316,2.450000047683716,2.42412413708929,128100,0.0,0.0,True
+2023-07-27 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.4000000953674316,2.4100000858306885,2.3845465390399636,381600,0.0,0.0,True
+2023-07-28 00:00:00-04:00,2.450000047683716,2.549999952316284,2.380000114440918,2.5299999713897705,2.503279042435946,424500,0.0,0.0,True
+2023-07-31 00:00:00-04:00,2.5,2.7300000190734863,2.5,2.7200000286102295,2.6912723060742505,516500,0.0,0.0,True
+2023-08-01 00:00:00-04:00,2.740000009536743,2.759999990463257,2.3399999141693115,2.450000047683716,2.42412413708929,3980500,0.0,0.0,True
+2023-08-02 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.3299999237060547,2.369999885559082,2.344968795614638,2111700,0.0,0.0,True
+2023-08-03 00:00:00-04:00,2.359999895095825,2.450000047683716,2.359999895095825,2.440000057220459,2.4142295558569598,814300,0.0,0.0,True
+2023-08-04 00:00:00-04:00,2.4700000286102295,2.5399999618530273,2.4200000762939453,2.5399999618530273,2.5131733329162786,1363900,0.0,0.0,True
+2023-08-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.4700000286102295,2.5299999713897705,2.503279042435946,776900,0.0,0.0,True
+2023-08-09 00:00:00-04:00,2.549999952316284,2.559999942779541,2.5,2.5199999809265137,2.493384751955613,932100,0.0,0.0,True
+2023-08-10 00:00:00-04:00,2.5199999809265137,2.5299999713897705,2.4700000286102295,2.490000009536743,2.463701589762618,389700,0.0,0.0,True
+2023-08-11 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4800000190734863,2.509999990463257,2.483490461475281,280800,0.0,0.0,True
+2023-08-14 00:00:00-04:00,2.509999990463257,2.509999990463257,2.4000000953674316,2.430000066757202,2.4043352653766275,361600,0.0,0.0,True
+2023-08-15 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.2699999809265137,2.319999933242798,2.2954970524609775,1139100,0.0,0.0,True
+2023-08-16 00:00:00-04:00,2.2899999618530273,2.359999895095825,2.2300000190734863,2.259999990463257,2.2361307280749867,474700,0.0,0.0,True
+2023-08-17 00:00:00-04:00,2.259999990463257,2.309999942779541,2.25,2.309999942779541,2.285602471228647,1188900,0.0,0.0,True
+2023-08-18 00:00:00-04:00,2.2699999809265137,2.390000104904175,2.240000009536743,2.359999895095825,2.3350745051343056,554900,0.0,0.0,True
+2023-08-21 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.3299999237060547,2.3053911975653114,211200,0.0,0.0,True
+2023-08-22 00:00:00-04:00,2.3499999046325684,2.369999885559082,2.25,2.2699999809265137,2.2460251639313182,336200,0.0,0.0,True
+2023-08-23 00:00:00-04:00,2.240000009536743,2.259999990463257,2.200000047683716,2.2200000286102295,2.19655313002566,368100,0.0,0.0,True
+2023-08-24 00:00:00-04:00,2.2100000381469727,2.2100000381469727,2.130000114440918,2.1600000858306885,2.1371868056396695,270700,0.0,0.0,True
+2023-08-25 00:00:00-04:00,2.1600000858306885,2.190000057220459,2.0,2.109999895095825,2.0877147717340114,706100,0.0,0.0,True
+2023-08-28 00:00:00-04:00,2.1500000953674316,2.190000057220459,2.130000114440918,2.1500000953674316,2.127292660535336,655500,0.0,0.0,True
+2023-08-29 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.1500000953674316,2.190000057220459,2.1668701132086636,245600,0.0,0.0,True
+2023-08-30 00:00:00-04:00,2.180000066757202,2.2200000286102295,2.1700000762939453,2.180000066757202,2.1569756773523325,211200,0.0,0.0,True
+2023-08-31 00:00:00-04:00,2.190000057220459,2.299999952316284,2.190000057220459,2.2799999713897705,2.255919454411651,1133800,0.0,0.0,True
+2023-09-01 00:00:00-04:00,2.299999952316284,2.369999885559082,2.299999952316284,2.359999895095825,2.3350745051343056,761300,0.0,0.0,True
+2023-09-05 00:00:00-04:00,2.4200000762939453,2.4200000762939453,2.2699999809265137,2.390000104904175,2.3647578127032993,1434000,0.0,0.0,True
+2023-09-06 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.374652248559631,352700,0.0,0.0,True
+2023-09-07 00:00:00-04:00,2.359999895095825,2.390000104904175,2.319999933242798,2.3499999046325684,2.325180069277974,501700,0.0,0.0,True
+2023-09-08 00:00:00-04:00,2.3499999046325684,2.359999895095825,2.3299999237060547,2.359999895095825,2.3350745051343056,405100,0.0,0.0,True
+2023-09-11 00:00:00-04:00,2.390000104904175,2.4200000762939453,2.3299999237060547,2.3499999046325684,2.325180069277974,740800,0.0,0.0,True
+2023-09-12 00:00:00-04:00,2.3499999046325684,2.440000057220459,2.3499999046325684,2.430000066757202,2.4043352653766275,696100,0.0,0.0,True
+2023-09-13 00:00:00-04:00,2.440000057220459,2.4600000381469727,2.4000000953674316,2.430000066757202,2.4043352653766275,328600,0.0,0.0,True
 2023-09-14 00:00:00-04:00,2.450000047683716,2.5199999809265137,2.430000066757202,2.5199999809265137,2.497917890548706,553500,0.00441,0.0,False
 2023-09-15 00:00:00-04:00,2.5,2.640000104904175,2.4800000190734863,2.569999933242798,2.5474798679351807,770400,0.0,0.0,False
 2023-09-18 00:00:00-04:00,2.569999933242798,2.640000104904175,2.5299999713897705,2.559999942779541,2.537567377090454,753200,0.0,0.0,False
@@ -687,3 +687,37 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
 2024-09-25 00:00:00-04:00,27.8700008392334,27.8700008392334,27.0,27.489999771118164,27.489999771118164,30200,0.0,0.0,False
 2024-09-26 00:00:00-04:00,27.299999237060547,27.479999542236328,26.559999465942383,26.610000610351562,26.610000610351562,51800,0.0,0.0,False
 2024-09-27 00:00:00-04:00,26.989999771118164,26.989999771118164,26.25,26.579999923706055,26.579999923706055,20600,0.0,0.0,False
+2024-09-30 00:00:00-04:00,26.610000610351562,27.0,26.5,26.950000762939453,26.950000762939453,25200,0.0,0.0,False
+2024-10-01 00:00:00-04:00,26.969999313354492,27.690000534057617,26.93000030517578,27.3799991607666,27.3799991607666,42600,0.0,0.0,False
+2024-10-02 00:00:00-04:00,27.790000915527344,27.799999237060547,26.290000915527344,26.610000610351562,26.610000610351562,78000,0.0,0.0,False
+2024-10-03 00:00:00-04:00,26.84000015258789,28.489999771118164,26.84000015258789,28.15999984741211,28.15999984741211,84200,0.0,0.0,False
+2024-10-04 00:00:00-04:00,28.190000534057617,28.549999237060547,27.790000915527344,28.049999237060547,28.049999237060547,65200,0.0,0.0,False
+2024-10-07 00:00:00-04:00,28.079999923706055,29.15999984741211,27.760000228881836,28.010000228881836,28.010000228881836,44900,0.0,0.0,False
+2024-10-08 00:00:00-04:00,27.989999771118164,28.110000610351562,26.850000381469727,27.709999084472656,27.709999084472656,26300,0.0,0.0,False
+2024-10-09 00:00:00-04:00,27.030000686645508,28.360000610351562,27.030000686645508,28.360000610351562,28.360000610351562,23000,0.0,0.0,False
+2024-10-10 00:00:00-04:00,28.020000457763672,28.799999237060547,27.969999313354492,28.360000610351562,28.360000610351562,24300,0.0,0.0,False
+2024-10-11 00:00:00-04:00,28.780000686645508,28.780000686645508,28.06999969482422,28.520000457763672,28.520000457763672,12100,0.0,0.0,False
+2024-10-15 00:00:00-04:00,28.350000381469727,28.350000381469727,26.540000915527344,26.690000534057617,26.690000534057617,77300,0.0,0.0,False
+2024-10-16 00:00:00-04:00,26.81999969482422,27.110000610351562,26.700000762939453,26.8700008392334,26.8700008392334,12500,0.0,0.0,False
+2024-10-17 00:00:00-04:00,26.81999969482422,27.18000030517578,26.770000457763672,27.149999618530273,27.149999618530273,21700,0.0,0.0,False
+2024-10-18 00:00:00-04:00,27.0,27.09000015258789,26.799999237060547,27.040000915527344,27.040000915527344,24400,0.0,0.0,False
+2024-10-21 00:00:00-04:00,27.059999465942383,27.739999771118164,27.0,27.739999771118164,27.739999771118164,32400,0.0,0.0,False
+2024-10-22 00:00:00-04:00,27.8799991607666,28.350000381469727,27.639999389648438,28.290000915527344,28.290000915527344,23900,0.0,0.0,False
+2024-10-23 00:00:00-04:00,28.1200008392334,28.1200008392334,27.450000762939453,27.81999969482422,27.81999969482422,7200,0.0,0.0,False
+2024-10-24 00:00:00-04:00,27.719999313354492,27.979999542236328,27.469999313354492,27.979999542236328,27.979999542236328,9100,0.0,0.0,False
+2024-10-25 00:00:00-04:00,27.479999542236328,29.139999389648438,27.479999542236328,28.8799991607666,28.8799991607666,26900,0.0,0.0,False
+2024-10-28 00:00:00-04:00,27.950000762939453,28.06999969482422,27.299999237060547,27.739999771118164,27.739999771118164,75500,0.0,0.0,False
+2024-10-29 00:00:00-04:00,27.479999542236328,27.899999618530273,27.3799991607666,27.6299991607666,27.6299991607666,23100,0.0,0.0,False
+2024-10-30 00:00:00-04:00,27.290000915527344,28.06999969482422,27.290000915527344,28.06999969482422,28.06999969482422,11500,0.0,0.0,False
+2024-10-31 00:00:00-04:00,27.75,27.809999465942383,27.190000534057617,27.520000457763672,27.520000457763672,14500,0.0,0.0,False
+2024-11-01 00:00:00-04:00,27.75,28.229999542236328,27.079999923706055,27.219999313354492,27.219999313354492,20300,0.0,0.0,False
+2024-11-04 00:00:00-05:00,27.81999969482422,28.510000228881836,27.59000015258789,28.219999313354492,28.219999313354492,21300,0.0,0.0,False
+2024-11-05 00:00:00-05:00,28.440000534057617,28.440000534057617,28.09000015258789,28.290000915527344,28.290000915527344,7100,0.0,0.0,False
+2024-11-06 00:00:00-05:00,27.329999923706055,28.479999542236328,27.329999923706055,28.15999984741211,28.15999984741211,35200,0.0,0.0,False
+2024-11-07 00:00:00-05:00,27.65999984741211,29.34000015258789,27.65999984741211,29.25,29.25,25200,0.0,0.0,False
+2024-11-08 00:00:00-05:00,29.43000030517578,29.43000030517578,28.0,28.06999969482422,28.06999969482422,27000,0.0,0.0,False
+2024-11-11 00:00:00-05:00,27.940000534057617,29.190000534057617,27.940000534057617,28.969999313354492,28.969999313354492,20600,0.0,0.0,False
+2024-11-12 00:00:00-05:00,29.139999389648438,29.329999923706055,28.15999984741211,28.68000030517578,28.68000030517578,31900,0.0,0.0,False
+2024-11-13 00:00:00-05:00,28.489999771118164,28.719999313354492,28.030000686645508,28.690000534057617,28.690000534057617,54300,0.0,0.0,False
+2024-11-14 00:00:00-05:00,31.489999771118164,32.540000915527344,30.0,32.5,32.5,150800,0.0,0.0,False
+2024-11-15 00:00:00-05:00,32.16999816894531,33.119998931884766,32.0,32.209999084472656,32.209999084472656,51300,0.0,0.0,False
diff --git a/tests/data/SCR-TO-1d-bad-div.csv b/tests/data/SCR-TO-1d-bad-div.csv
index 211d1fcc..80869fb3 100644
--- a/tests/data/SCR-TO-1d-bad-div.csv
+++ b/tests/data/SCR-TO-1d-bad-div.csv
@@ -1,128 +1,128 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2022-01-04 00:00:00-05:00,3.8299999237060547,4.269999980926514,3.8299999237060547,4.0,2.2503862380981445,559600,0.0,0.0
 2022-01-05 00:00:00-05:00,4.050000190734863,4.199999809265137,4.039999961853027,4.050000190734863,2.2785160541534424,467700,0.0,0.0
-2022-01-06 00:00:00-05:00,4.150000095367432,4.179999828338623,4.050000190734863,4.090000152587891,2.3010201454162598,393300,0.0,0.0
-2022-01-07 00:00:00-05:00,4.130000114440918,4.230000019073486,4.070000171661377,4.159999847412109,2.3404016494750977,860600,0.0,0.0
+2022-01-06 00:00:00-05:00,4.150000095367432,4.179999828338623,4.050000190734863,4.090000152587891,2.3010199069976807,393300,0.0,0.0
+2022-01-07 00:00:00-05:00,4.130000114440918,4.230000019073486,4.070000171661377,4.159999847412109,2.3404018878936768,860600,0.0,0.0
 2022-01-10 00:00:00-05:00,4.199999809265137,4.199999809265137,4.119999885559082,4.199999809265137,2.362905502319336,281900,0.0,0.0
-2022-01-11 00:00:00-05:00,4.199999809265137,4.460000038146973,4.159999847412109,4.420000076293945,2.4866766929626465,695900,0.0,0.0
-2022-01-12 00:00:00-05:00,4.449999809265137,4.639999866485596,4.449999809265137,4.579999923706055,2.5766923427581787,452500,0.0,0.0
-2022-01-13 00:00:00-05:00,4.590000152587891,4.639999866485596,4.420000076293945,4.46999979019165,2.5148067474365234,373700,0.0,0.0
-2022-01-14 00:00:00-05:00,4.480000019073486,4.590000152587891,4.429999828338623,4.559999942779541,2.5654404163360596,339600,0.0,0.0
+2022-01-11 00:00:00-05:00,4.199999809265137,4.460000038146973,4.159999847412109,4.420000076293945,2.4866771697998047,695900,0.0,0.0
+2022-01-12 00:00:00-05:00,4.449999809265137,4.639999866485596,4.449999809265137,4.579999923706055,2.5766921043395996,452500,0.0,0.0
+2022-01-13 00:00:00-05:00,4.590000152587891,4.639999866485596,4.420000076293945,4.46999979019165,2.5148065090179443,373700,0.0,0.0
+2022-01-14 00:00:00-05:00,4.480000019073486,4.590000152587891,4.429999828338623,4.559999942779541,2.5654401779174805,339600,0.0,0.0
 2022-01-17 00:00:00-05:00,4.570000171661377,4.760000228881836,4.519999980926514,4.679999828338623,2.6329519748687744,317900,0.0,0.0
-2022-01-18 00:00:00-05:00,4.75,4.78000020980835,4.650000095367432,4.659999847412109,2.6217000484466553,317400,0.0,0.0
-2022-01-19 00:00:00-05:00,4.71999979019165,4.730000019073486,4.489999771118164,4.519999980926514,2.5429365634918213,642600,0.0,0.0
-2022-01-20 00:00:00-05:00,4.400000095367432,4.639999866485596,4.320000171661377,4.539999961853027,2.5541882514953613,780900,0.0,0.0
-2022-01-21 00:00:00-05:00,4.460000038146973,4.579999923706055,4.369999885559082,4.420000076293945,2.4866766929626465,426200,0.0,0.0
+2022-01-18 00:00:00-05:00,4.75,4.78000020980835,4.650000095367432,4.659999847412109,2.621699810028076,317400,0.0,0.0
+2022-01-19 00:00:00-05:00,4.71999979019165,4.730000019073486,4.489999771118164,4.519999980926514,2.542936325073242,642600,0.0,0.0
+2022-01-20 00:00:00-05:00,4.400000095367432,4.639999866485596,4.320000171661377,4.539999961853027,2.5541887283325195,780900,0.0,0.0
+2022-01-21 00:00:00-05:00,4.460000038146973,4.579999923706055,4.369999885559082,4.420000076293945,2.4866771697998047,426200,0.0,0.0
 2022-01-24 00:00:00-05:00,4.309999942779541,4.400000095367432,4.070000171661377,4.380000114440918,2.4641730785369873,391900,0.0,0.0
-2022-01-25 00:00:00-05:00,4.400000095367432,4.639999866485596,4.309999942779541,4.579999923706055,2.5766923427581787,461500,0.0,0.0
+2022-01-25 00:00:00-05:00,4.400000095367432,4.639999866485596,4.309999942779541,4.579999923706055,2.5766921043395996,461500,0.0,0.0
 2022-01-26 00:00:00-05:00,4.699999809265137,4.75,4.550000190734863,4.570000171661377,2.571066379547119,229400,0.0,0.0
 2022-01-27 00:00:00-05:00,4.590000152587891,4.699999809265137,4.429999828338623,4.480000019073486,2.520432710647583,1782700,0.0,0.0
-2022-01-28 00:00:00-05:00,4.539999961853027,4.699999809265137,4.53000020980835,4.690000057220459,2.638578176498413,340300,0.0,0.0
-2022-01-31 00:00:00-05:00,4.670000076293945,4.960000038146973,4.670000076293945,4.889999866485596,2.7510972023010254,341600,0.0,0.0
+2022-01-28 00:00:00-05:00,4.539999961853027,4.699999809265137,4.53000020980835,4.690000057220459,2.638577699661255,340300,0.0,0.0
+2022-01-31 00:00:00-05:00,4.670000076293945,4.960000038146973,4.670000076293945,4.889999866485596,2.7510974407196045,341600,0.0,0.0
 2022-02-01 00:00:00-05:00,4.900000095367432,4.900000095367432,4.75,4.809999942779541,2.706089496612549,245000,0.0,0.0
-2022-02-02 00:00:00-05:00,4.789999961853027,4.880000114440918,4.659999847412109,4.75,2.6723339557647705,335900,0.0,0.0
+2022-02-02 00:00:00-05:00,4.789999961853027,4.880000114440918,4.659999847412109,4.75,2.6723337173461914,335900,0.0,0.0
 2022-02-03 00:00:00-05:00,4.71999979019165,4.800000190734863,4.579999923706055,4.730000019073486,2.6610817909240723,567100,0.0,0.0
 2022-02-04 00:00:00-05:00,4.760000228881836,4.980000019073486,4.760000228881836,4.880000114440918,2.745471239089966,728600,0.0,0.0
-2022-02-07 00:00:00-05:00,4.800000190734863,4.849999904632568,4.639999866485596,4.670000076293945,2.627326011657715,509100,0.0,0.0
+2022-02-07 00:00:00-05:00,4.800000190734863,4.849999904632568,4.639999866485596,4.670000076293945,2.627326250076294,509100,0.0,0.0
 2022-02-08 00:00:00-05:00,4.650000095367432,4.650000095367432,4.360000133514404,4.460000038146973,2.509180784225464,520500,0.0,0.0
 2022-02-09 00:00:00-05:00,4.46999979019165,4.619999885559082,4.449999809265137,4.550000190734863,2.559814453125,225400,0.0,0.0
 2022-02-10 00:00:00-05:00,4.519999980926514,4.610000133514404,4.449999809265137,4.510000228881836,2.537310838699341,225300,0.0,0.0
-2022-02-11 00:00:00-05:00,4.5,4.630000114440918,4.489999771118164,4.630000114440918,2.6048221588134766,380600,0.0,0.0
+2022-02-11 00:00:00-05:00,4.5,4.630000114440918,4.489999771118164,4.630000114440918,2.6048223972320557,380600,0.0,0.0
 2022-02-14 00:00:00-05:00,4.5,4.550000190734863,4.400000095367432,4.510000228881836,2.537310838699341,507600,0.0,0.0
-2022-02-15 00:00:00-05:00,4.420000076293945,4.71999979019165,4.420000076293945,4.690000057220459,2.638578176498413,342800,0.0,0.0
-2022-02-16 00:00:00-05:00,4.699999809265137,4.800000190734863,4.539999961853027,4.579999923706055,2.5766923427581787,508700,0.0,0.0
+2022-02-15 00:00:00-05:00,4.420000076293945,4.71999979019165,4.420000076293945,4.690000057220459,2.638577699661255,342800,0.0,0.0
+2022-02-16 00:00:00-05:00,4.699999809265137,4.800000190734863,4.539999961853027,4.579999923706055,2.5766921043395996,508700,0.0,0.0
 2022-02-17 00:00:00-05:00,4.599999904632568,4.659999847412109,4.519999980926514,4.570000171661377,2.571066379547119,309900,0.0,0.0
-2022-02-18 00:00:00-05:00,4.510000228881836,4.559999942779541,4.380000114440918,4.420000076293945,2.4866766929626465,191700,0.0,0.0
+2022-02-18 00:00:00-05:00,4.510000228881836,4.559999942779541,4.380000114440918,4.420000076293945,2.4866771697998047,191700,0.0,0.0
 2022-02-22 00:00:00-05:00,4.460000038146973,4.599999904632568,4.429999828338623,4.53000020980835,2.548562526702881,1063700,0.0,0.0
 2022-02-23 00:00:00-05:00,4.590000152587891,4.739999771118164,4.559999942779541,4.679999828338623,2.6329519748687744,256600,0.0,0.0
-2022-02-24 00:00:00-05:00,4.699999809265137,4.820000171661377,4.559999942779541,4.670000076293945,2.627326011657715,392200,0.0,0.0
-2022-02-25 00:00:00-05:00,4.659999847412109,4.880000114440918,4.630000114440918,4.849999904632568,2.728593111038208,264400,0.0,0.0
+2022-02-24 00:00:00-05:00,4.699999809265137,4.820000171661377,4.559999942779541,4.670000076293945,2.627326250076294,392200,0.0,0.0
+2022-02-25 00:00:00-05:00,4.659999847412109,4.880000114440918,4.630000114440918,4.849999904632568,2.728593349456787,264400,0.0,0.0
 2022-02-28 00:00:00-05:00,4.880000114440918,5.099999904632568,4.869999885559082,5.079999923706055,2.8579905033111572,543200,0.0,0.0
 2022-03-01 00:00:00-05:00,5.159999847412109,5.28000020980835,5.03000020980835,5.179999828338623,2.914250135421753,481700,0.0,0.0
 2022-03-02 00:00:00-05:00,5.239999771118164,5.309999942779541,5.079999923706055,5.179999828338623,2.914250135421753,232200,0.0,0.0
-2022-03-03 00:00:00-05:00,5.21999979019165,5.230000019073486,4.949999809265137,4.96999979019165,2.796105146408081,234500,0.0,0.0
-2022-03-04 00:00:00-05:00,5.03000020980835,5.389999866485596,5.03000020980835,5.360000133514404,3.0155177116394043,1110400,0.0,0.0
-2022-03-07 00:00:00-05:00,5.570000171661377,5.849999904632568,5.440000057220459,5.650000095367432,3.1786704063415527,738400,0.0,0.0
-2022-03-08 00:00:00-05:00,5.829999923706055,5.889999866485596,5.46999979019165,5.679999828338623,3.1955485343933105,733300,0.0,0.0
+2022-03-03 00:00:00-05:00,5.21999979019165,5.230000019073486,4.949999809265137,4.96999979019165,2.796104907989502,234500,0.0,0.0
+2022-03-04 00:00:00-05:00,5.03000020980835,5.389999866485596,5.03000020980835,5.360000133514404,3.0155179500579834,1110400,0.0,0.0
+2022-03-07 00:00:00-05:00,5.570000171661377,5.849999904632568,5.440000057220459,5.650000095367432,3.178670644760132,738400,0.0,0.0
+2022-03-08 00:00:00-05:00,5.829999923706055,5.889999866485596,5.46999979019165,5.679999828338623,3.1955482959747314,733300,0.0,0.0
 2022-03-09 00:00:00-05:00,5.300000190734863,5.639999866485596,5.199999809265137,5.21999979019165,2.936753749847412,796500,0.0,0.0
-2022-03-10 00:00:00-05:00,5.360000133514404,5.449999809265137,5.239999771118164,5.309999942779541,2.9873881340026855,454800,0.0,0.0
-2022-03-11 00:00:00-05:00,5.289999961853027,5.329999923706055,5.110000133514404,5.25,2.95363187789917,222100,0.0,0.0
-2022-03-14 00:00:00-04:00,5.050000190734863,5.099999904632568,4.559999942779541,4.789999961853027,2.6948373317718506,642400,0.0,0.0
+2022-03-10 00:00:00-05:00,5.360000133514404,5.449999809265137,5.239999771118164,5.309999942779541,2.9873876571655273,454800,0.0,0.0
+2022-03-11 00:00:00-05:00,5.289999961853027,5.329999923706055,5.110000133514404,5.25,2.953632116317749,222100,0.0,0.0
+2022-03-14 00:00:00-04:00,5.050000190734863,5.099999904632568,4.559999942779541,4.789999961853027,2.6948375701904297,642400,0.0,0.0
 2022-03-15 00:00:00-04:00,4.53000020980835,4.889999866485596,4.420000076293945,4.610000133514404,2.5935702323913574,594600,0.0,0.0
 2022-03-16 00:00:00-04:00,4.579999923706055,4.829999923706055,4.579999923706055,4.679999828338623,2.6329519748687744,583800,0.0,0.0
 2022-03-17 00:00:00-04:00,4.789999961853027,4.960000038146973,4.739999771118164,4.800000190734863,2.7004637718200684,654300,0.0,0.0
-2022-03-18 00:00:00-04:00,4.71999979019165,4.920000076293945,4.710000038146973,4.71999979019165,2.6554555892944336,284100,0.0,0.0
+2022-03-18 00:00:00-04:00,4.71999979019165,4.920000076293945,4.710000038146973,4.71999979019165,2.6554558277130127,284100,0.0,0.0
 2022-03-21 00:00:00-04:00,4.829999923706055,5.010000228881836,4.820000171661377,4.980000019073486,2.8017311096191406,344500,0.0,0.0
 2022-03-22 00:00:00-04:00,4.96999979019165,4.96999979019165,4.820000171661377,4.940000057220459,2.7792270183563232,374000,0.0,0.0
 2022-03-23 00:00:00-04:00,5.010000228881836,5.099999904632568,4.940000057220459,4.940000057220459,2.7792270183563232,535800,0.0,0.0
-2022-03-24 00:00:00-04:00,5.0,5.0,4.840000152587891,4.900000095367432,2.756723165512085,385800,0.0,0.0
+2022-03-24 00:00:00-04:00,5.0,5.0,4.840000152587891,4.900000095367432,2.756723403930664,385800,0.0,0.0
 2022-03-25 00:00:00-04:00,4.849999904632568,5.21999979019165,4.840000152587891,5.179999828338623,2.914250135421753,821200,0.0,0.0
 2022-03-28 00:00:00-04:00,4.900000095367432,5.110000133514404,4.900000095367432,5.070000171661377,2.8523647785186768,338100,0.0,0.0
-2022-03-29 00:00:00-04:00,4.940000057220459,5.230000019073486,4.809999942779541,5.210000038146973,2.9311282634735107,628200,0.0,0.0
+2022-03-29 00:00:00-04:00,4.940000057220459,5.230000019073486,4.809999942779541,5.210000038146973,2.9311280250549316,628200,0.0,0.0
 2022-03-30 00:00:00-04:00,5.269999980926514,5.400000095367432,5.269999980926514,5.369999885559082,3.021143674850464,448200,0.0,0.0
-2022-03-31 00:00:00-04:00,5.300000190734863,5.409999847412109,5.260000228881836,5.309999942779541,2.9873881340026855,308000,0.0,0.0
+2022-03-31 00:00:00-04:00,5.300000190734863,5.409999847412109,5.260000228881836,5.309999942779541,2.9873876571655273,308000,0.0,0.0
 2022-04-01 00:00:00-04:00,5.210000038146973,5.400000095367432,5.210000038146973,5.28000020980835,2.9705100059509277,279000,0.0,0.0
-2022-04-04 00:00:00-04:00,5.349999904632568,5.429999828338623,5.260000228881836,5.300000190734863,2.9817616939544678,298100,0.0,0.0
+2022-04-04 00:00:00-04:00,5.349999904632568,5.429999828338623,5.260000228881836,5.300000190734863,2.981761932373047,298100,0.0,0.0
 2022-04-05 00:00:00-04:00,5.329999923706055,5.420000076293945,5.199999809265137,5.21999979019165,2.936753749847412,308800,0.0,0.0
-2022-04-06 00:00:00-04:00,5.179999828338623,5.309999942779541,5.090000152587891,5.119999885559082,2.8804941177368164,395100,0.0,0.0
+2022-04-06 00:00:00-04:00,5.179999828338623,5.309999942779541,5.090000152587891,5.119999885559082,2.8804943561553955,395100,0.0,0.0
 2022-04-07 00:00:00-04:00,5.159999847412109,5.230000019073486,5.03000020980835,5.179999828338623,2.914250135421753,277200,0.0,0.0
-2022-04-08 00:00:00-04:00,5.230000019073486,5.400000095367432,5.190000057220459,5.349999904632568,3.0098917484283447,281000,0.0,0.0
-2022-04-11 00:00:00-04:00,5.389999866485596,5.389999866485596,5.210000038146973,5.309999942779541,2.9873881340026855,474300,0.0,0.0
+2022-04-08 00:00:00-04:00,5.230000019073486,5.400000095367432,5.190000057220459,5.349999904632568,3.0098915100097656,281000,0.0,0.0
+2022-04-11 00:00:00-04:00,5.389999866485596,5.389999866485596,5.210000038146973,5.309999942779541,2.9873876571655273,474300,0.0,0.0
 2022-04-12 00:00:00-04:00,5.400000095367432,5.5,5.300000190734863,5.329999923706055,2.9986398220062256,440400,0.0,0.0
-2022-04-13 00:00:00-04:00,5.400000095367432,5.46999979019165,5.309999942779541,5.360000133514404,3.0155177116394043,553200,0.0,0.0
-2022-04-14 00:00:00-04:00,5.369999885559082,5.510000228881836,5.349999904632568,5.429999828338623,3.0548994541168213,399900,0.0,0.0
-2022-04-18 00:00:00-04:00,5.460000038146973,5.639999866485596,5.400000095367432,5.550000190734863,3.1224112510681152,412700,0.0,0.0
+2022-04-13 00:00:00-04:00,5.400000095367432,5.46999979019165,5.309999942779541,5.360000133514404,3.0155179500579834,553200,0.0,0.0
+2022-04-14 00:00:00-04:00,5.369999885559082,5.510000228881836,5.349999904632568,5.429999828338623,3.054899215698242,399900,0.0,0.0
+2022-04-18 00:00:00-04:00,5.460000038146973,5.639999866485596,5.400000095367432,5.550000190734863,3.122411012649536,412700,0.0,0.0
 2022-04-19 00:00:00-04:00,5.489999771118164,5.489999771118164,5.21999979019165,5.329999923706055,2.9986398220062256,375600,0.0,0.0
 2022-04-20 00:00:00-04:00,5.329999923706055,5.400000095367432,5.25,5.28000020980835,2.9705100059509277,245400,0.0,0.0
-2022-04-21 00:00:00-04:00,5.289999961853027,5.389999866485596,5.0,5.059999942779541,2.846738576889038,441300,0.0,0.0
+2022-04-21 00:00:00-04:00,5.289999961853027,5.389999866485596,5.0,5.059999942779541,2.846738815307617,441300,0.0,0.0
 2022-04-22 00:00:00-04:00,5.059999942779541,5.059999942779541,4.820000171661377,4.829999923706055,2.717341423034668,444800,0.0,0.0
-2022-04-25 00:00:00-04:00,4.610000133514404,4.800000190734863,4.5,4.739999771118164,2.666707754135132,598100,0.0,0.0
+2022-04-25 00:00:00-04:00,4.610000133514404,4.800000190734863,4.5,4.739999771118164,2.6667075157165527,598100,0.0,0.0
 2022-04-26 00:00:00-04:00,4.78000020980835,4.929999828338623,4.730000019073486,4.820000171661377,2.7117154598236084,362000,0.0,0.0
 2022-04-27 00:00:00-04:00,4.820000171661377,4.909999847412109,4.710000038146973,4.880000114440918,2.745471239089966,306800,0.0,0.0
-2022-04-28 00:00:00-04:00,4.920000076293945,4.989999771118164,4.800000190734863,4.949999809265137,2.784853219985962,337000,0.0,0.0
+2022-04-28 00:00:00-04:00,4.920000076293945,4.989999771118164,4.800000190734863,4.949999809265137,2.784852981567383,337000,0.0,0.0
 2022-04-29 00:00:00-04:00,4.960000038146973,5.0,4.769999980926514,4.820000171661377,2.7117154598236084,312400,0.0,0.0
 2022-05-02 00:00:00-04:00,4.710000038146973,4.829999923706055,4.630000114440918,4.730000019073486,2.6610817909240723,438800,0.0,0.0
-2022-05-03 00:00:00-04:00,4.710000038146973,5.03000020980835,4.710000038146973,4.96999979019165,2.796105146408081,675000,0.0,0.0
+2022-05-03 00:00:00-04:00,4.710000038146973,5.03000020980835,4.710000038146973,4.96999979019165,2.796104907989502,675000,0.0,0.0
 2022-05-04 00:00:00-04:00,5.0,5.079999923706055,4.900000095367432,5.050000190734863,2.8411126136779785,1268500,0.0,0.0
-2022-05-05 00:00:00-04:00,5.099999904632568,5.150000095367432,4.860000133514404,5.03000020980835,2.8298609256744385,356000,0.0,0.0
+2022-05-05 00:00:00-04:00,5.099999904632568,5.150000095367432,4.860000133514404,5.03000020980835,2.8298606872558594,356000,0.0,0.0
 2022-05-06 00:00:00-04:00,4.96999979019165,5.139999866485596,4.880000114440918,4.940000057220459,2.7792270183563232,250600,0.0,0.0
-2022-05-09 00:00:00-04:00,4.78000020980835,4.78000020980835,4.460000038146973,4.579999923706055,2.5766923427581787,587200,0.0,0.0
-2022-05-10 00:00:00-04:00,4.650000095367432,4.75,4.440000057220459,4.539999961853027,2.5541882514953613,359400,0.0,0.0
+2022-05-09 00:00:00-04:00,4.78000020980835,4.78000020980835,4.460000038146973,4.579999923706055,2.5766921043395996,587200,0.0,0.0
+2022-05-10 00:00:00-04:00,4.650000095367432,4.75,4.440000057220459,4.539999961853027,2.5541887283325195,359400,0.0,0.0
 2022-05-11 00:00:00-04:00,4.670000076293945,4.670000076293945,4.21999979019165,4.329999923706055,2.4360432624816895,709200,0.0,0.0
 2022-05-12 00:00:00-04:00,4.349999904632568,4.489999771118164,4.25,4.380000114440918,2.4641730785369873,564300,0.0,0.0
 2022-05-13 00:00:00-04:00,4.429999828338623,4.840000152587891,4.429999828338623,4.769999980926514,2.6835856437683105,800600,0.0,0.0
-2022-05-16 00:00:00-04:00,4.769999980926514,5.010000228881836,4.760000228881836,4.920000076293945,2.767975330352783,430900,0.0,0.0
-2022-05-17 00:00:00-04:00,5.0,5.159999847412109,4.989999771118164,5.130000114440918,2.886120319366455,491800,0.0,0.0
-2022-05-18 00:00:00-04:00,5.239999771118164,5.28000020980835,4.949999809265137,5.059999942779541,2.846738576889038,526000,0.0,0.0
-2022-05-19 00:00:00-04:00,4.940000057220459,5.28000020980835,4.940000057220459,5.230000019073486,2.94238018989563,440200,0.0,0.0
-2022-05-20 00:00:00-04:00,5.179999828338623,5.400000095367432,5.179999828338623,5.349999904632568,3.0098917484283447,510600,0.0,0.0
-2022-05-24 00:00:00-04:00,5.320000171661377,5.579999923706055,5.300000190734863,5.570000171661377,3.1336631774902344,522100,0.0,0.0
-2022-05-25 00:00:00-04:00,5.599999904632568,5.760000228881836,5.550000190734863,5.690000057220459,3.201174736022949,634300,0.0,0.0
-2022-05-26 00:00:00-04:00,5.849999904632568,5.849999904632568,5.610000133514404,5.610000133514404,3.1561667919158936,492900,0.0,0.0
-2022-05-27 00:00:00-04:00,5.619999885559082,5.78000020980835,5.590000152587891,5.78000020980835,3.2518081665039062,746000,0.0,0.0
+2022-05-16 00:00:00-04:00,4.769999980926514,5.010000228881836,4.760000228881836,4.920000076293945,2.767974853515625,430900,0.0,0.0
+2022-05-17 00:00:00-04:00,5.0,5.159999847412109,4.989999771118164,5.130000114440918,2.886120557785034,491800,0.0,0.0
+2022-05-18 00:00:00-04:00,5.239999771118164,5.28000020980835,4.949999809265137,5.059999942779541,2.846738815307617,526000,0.0,0.0
+2022-05-19 00:00:00-04:00,4.940000057220459,5.28000020980835,4.940000057220459,5.230000019073486,2.942380428314209,440200,0.0,0.0
+2022-05-20 00:00:00-04:00,5.179999828338623,5.400000095367432,5.179999828338623,5.349999904632568,3.0098915100097656,510600,0.0,0.0
+2022-05-24 00:00:00-04:00,5.320000171661377,5.579999923706055,5.300000190734863,5.570000171661377,3.1336629390716553,522100,0.0,0.0
+2022-05-25 00:00:00-04:00,5.599999904632568,5.760000228881836,5.550000190734863,5.690000057220459,3.20117449760437,634300,0.0,0.0
+2022-05-26 00:00:00-04:00,5.849999904632568,5.849999904632568,5.610000133514404,5.610000133514404,3.1561665534973145,492900,0.0,0.0
+2022-05-27 00:00:00-04:00,5.619999885559082,5.78000020980835,5.590000152587891,5.78000020980835,3.251807928085327,746000,0.0,0.0
 2022-05-30 00:00:00-04:00,5.840000152587891,6.139999866485596,5.840000152587891,6.139999866485596,3.454342842102051,430100,0.0,0.0
 2022-05-31 00:00:00-04:00,6.150000095367432,6.170000076293945,5.710000038146973,5.840000152587891,3.2855641841888428,3694200,0.0,0.0
-2022-06-01 00:00:00-04:00,5.96999979019165,6.099999904632568,5.849999904632568,5.949999809265137,3.347449541091919,478200,0.0,0.0
-2022-06-02 00:00:00-04:00,5.949999809265137,6.070000171661377,5.860000133514404,6.0,3.375579357147217,243400,0.0,0.0
+2022-06-01 00:00:00-04:00,5.96999979019165,6.099999904632568,5.849999904632568,5.949999809265137,3.347449779510498,478200,0.0,0.0
+2022-06-02 00:00:00-04:00,5.949999809265137,6.070000171661377,5.860000133514404,6.0,3.375579833984375,243400,0.0,0.0
 2022-06-03 00:00:00-04:00,5.960000038146973,6.210000038146973,5.889999866485596,6.190000057220459,3.4824728965759277,758200,0.0,0.0
-2022-06-06 00:00:00-04:00,6.300000190734863,6.369999885559082,6.039999961853027,6.369999885559082,3.583740234375,489200,0.0,0.0
+2022-06-06 00:00:00-04:00,6.300000190734863,6.369999885559082,6.039999961853027,6.369999885559082,3.583739995956421,489200,0.0,0.0
 2022-06-07 00:00:00-04:00,6.369999885559082,6.679999828338623,6.269999980926514,6.570000171661377,3.6962597370147705,647300,0.0,0.0
-2022-06-08 00:00:00-04:00,6.699999809265137,6.71999979019165,6.380000114440918,6.460000038146973,3.634373903274536,727300,0.0,0.0
-2022-06-09 00:00:00-04:00,6.46999979019165,6.46999979019165,6.28000020980835,6.28000020980835,3.533106565475464,508200,0.0,0.0
-2022-06-10 00:00:00-04:00,6.28000020980835,6.309999942779541,6.050000190734863,6.170000076293945,3.4712207317352295,448700,0.0,0.0
-2022-06-13 00:00:00-04:00,6.0,6.079999923706055,5.710000038146973,6.070000171661377,3.414961576461792,462500,0.0,0.0
-2022-06-14 00:00:00-04:00,6.199999809265137,6.199999809265137,5.670000076293945,5.690000057220459,3.201174736022949,506000,0.0,0.0
-2022-06-15 00:00:00-04:00,5.75,5.789999961853027,5.449999809265137,5.519999980926514,3.1055331230163574,632600,0.0,0.0
-2022-06-16 00:00:00-04:00,5.260000228881836,5.409999847412109,5.119999885559082,5.130000114440918,2.886120319366455,745300,0.0,0.0
-2022-06-17 00:00:00-04:00,5.150000095367432,5.25,4.5,4.599999904632568,2.5879440307617188,2540000,0.0,0.0
-2022-06-20 00:00:00-04:00,4.579999923706055,4.739999771118164,4.519999980926514,4.690000057220459,2.638578176498413,273900,0.0,0.0
+2022-06-08 00:00:00-04:00,6.699999809265137,6.71999979019165,6.380000114440918,6.460000038146973,3.634373664855957,727300,0.0,0.0
+2022-06-09 00:00:00-04:00,6.46999979019165,6.46999979019165,6.28000020980835,6.28000020980835,3.533106803894043,508200,0.0,0.0
+2022-06-10 00:00:00-04:00,6.28000020980835,6.309999942779541,6.050000190734863,6.170000076293945,3.4712209701538086,448700,0.0,0.0
+2022-06-13 00:00:00-04:00,6.0,6.079999923706055,5.710000038146973,6.070000171661377,3.414961099624634,462500,0.0,0.0
+2022-06-14 00:00:00-04:00,6.199999809265137,6.199999809265137,5.670000076293945,5.690000057220459,3.20117449760437,506000,0.0,0.0
+2022-06-15 00:00:00-04:00,5.75,5.789999961853027,5.449999809265137,5.519999980926514,3.1055328845977783,632600,0.0,0.0
+2022-06-16 00:00:00-04:00,5.260000228881836,5.409999847412109,5.119999885559082,5.130000114440918,2.886120557785034,745300,0.0,0.0
+2022-06-17 00:00:00-04:00,5.150000095367432,5.25,4.5,4.599999904632568,2.587944269180298,2540000,0.0,0.0
+2022-06-20 00:00:00-04:00,4.579999923706055,4.739999771118164,4.519999980926514,4.690000057220459,2.638577699661255,273900,0.0,0.0
 2022-06-21 00:00:00-04:00,4.800000190734863,4.949999809265137,4.710000038146973,4.769999980926514,2.6835856437683105,592700,0.0,0.0
 2022-06-22 00:00:00-04:00,4.449999809265137,4.460000038146973,4.300000190734863,4.309999942779541,2.424791097640991,809900,0.0,0.0
-2022-06-23 00:00:00-04:00,4.329999923706055,4.389999866485596,3.740000009536743,3.8499999046325684,2.165996789932251,1175400,0.0,0.0
+2022-06-23 00:00:00-04:00,4.329999923706055,4.389999866485596,3.740000009536743,3.8499999046325684,2.165996551513672,1175400,0.0,0.0
 2022-06-24 00:00:00-04:00,3.9100000858306885,4.170000076293945,3.880000114440918,3.9700000286102295,2.233508348464966,708700,0.0,0.0
-2022-06-27 00:00:00-04:00,4.070000171661377,4.159999847412109,3.930000066757202,4.099999904632568,2.3066458702087402,638900,0.0,0.0
+2022-06-27 00:00:00-04:00,4.070000171661377,4.159999847412109,3.930000066757202,4.099999904632568,2.306645631790161,638900,0.0,0.0
 2022-06-28 00:00:00-04:00,4.199999809265137,4.400000095367432,4.179999828338623,4.309999942779541,2.424791097640991,998100,0.0,0.0
-2022-06-29 00:00:00-04:00,4.349999904632568,4.400000095367432,4.090000152587891,4.099999904632568,2.3066458702087402,623400,0.0,0.0
+2022-06-29 00:00:00-04:00,4.349999904632568,4.400000095367432,4.090000152587891,4.099999904632568,2.306645631790161,623400,0.0,0.0
 2022-06-30 00:00:00-04:00,4.0,4.110000133514404,3.8499999046325684,3.9800000190734863,2.2391343116760254,788400,0.0,0.0
 2022-07-04 00:00:00-04:00,4.019999980926514,4.050000190734863,3.890000104904175,4.03000020980835,2.2672643661499023,501500,0.0,0.0
 2022-07-05 00:00:00-04:00,3.9000000953674316,3.930000066757202,3.680000066757202,3.799999952316284,2.137866973876953,1068800,0.0,0.0
@@ -130,57 +130,57 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2022-07-07 00:00:00-04:00,3.640000104904175,3.7899999618530273,3.640000104904175,3.7300000190734863,2.098485231399536,537500,0.0,0.0
 2022-07-08 00:00:00-04:00,3.75,3.880000114440918,3.640000104904175,3.799999952316284,2.137866973876953,380000,0.0,0.0
 2022-07-11 00:00:00-04:00,3.740000009536743,3.890000104904175,3.640000104904175,3.8299999237060547,2.154744863510132,1113200,0.0,0.0
-2022-07-12 00:00:00-04:00,3.7100000381469727,3.7899999618530273,3.5199999809265137,3.5399999618530273,1.9915920495986938,693900,0.0,0.0
+2022-07-12 00:00:00-04:00,3.7100000381469727,3.7899999618530273,3.5199999809265137,3.5399999618530273,1.9915918111801147,693900,0.0,0.0
 2022-07-13 00:00:00-04:00,3.4600000381469727,3.5799999237060547,3.440000057220459,3.509999990463257,1.974713921546936,537100,0.0,0.0
 2022-07-14 00:00:00-04:00,3.380000114440918,3.4600000381469727,3.259999990463257,3.440000057220459,1.9353322982788086,877700,0.0,0.0
-2022-07-15 00:00:00-04:00,3.5199999809265137,3.609999895095825,3.390000104904175,3.5299999713897705,1.9859659671783447,565800,0.0,0.0
+2022-07-15 00:00:00-04:00,3.5199999809265137,3.609999895095825,3.390000104904175,3.5299999713897705,1.9859658479690552,565800,0.0,0.0
 2022-07-18 00:00:00-04:00,3.5799999237060547,3.809999942779541,3.559999942779541,3.7699999809265137,2.1209890842437744,1215000,0.0,0.0
-2022-07-19 00:00:00-04:00,3.759999990463257,3.880000114440918,3.740000009536743,3.8499999046325684,2.165996789932251,861800,0.0,0.0
+2022-07-19 00:00:00-04:00,3.759999990463257,3.880000114440918,3.740000009536743,3.8499999046325684,2.165996551513672,861800,0.0,0.0
 2022-07-20 00:00:00-04:00,3.819999933242798,3.890000104904175,3.7300000190734863,3.859999895095825,2.1716225147247314,397100,0.0,0.0
 2022-07-21 00:00:00-04:00,3.740000009536743,3.799999952316284,3.619999885559082,3.7100000381469727,2.087233304977417,481600,0.0,0.0
 2022-07-22 00:00:00-04:00,3.740000009536743,3.7899999618530273,3.630000114440918,3.630000114440918,2.0422255992889404,547400,0.0,0.0
 2022-07-25 00:00:00-04:00,3.6500000953674316,3.890000104904175,3.609999895095825,3.8399999141693115,2.1603708267211914,617400,0.0,0.0
 2022-07-26 00:00:00-04:00,3.9000000953674316,3.9800000190734863,3.7899999618530273,3.869999885559082,2.17724871635437,538400,0.0,0.0
 2022-07-27 00:00:00-04:00,3.8499999046325684,4.03000020980835,3.8499999046325684,4.0,2.2503862380981445,607300,0.0,0.0
-2022-07-28 00:00:00-04:00,4.059999942779541,4.190000057220459,4.019999980926514,4.090000152587891,2.3010201454162598,850200,0.0,0.0
-2022-07-29 00:00:00-04:00,4.190000057220459,4.369999885559082,4.130000114440918,4.289999961853027,2.413539171218872,953100,0.0,0.0
-2022-08-02 00:00:00-04:00,4.239999771118164,4.239999771118164,4.03000020980835,4.059999942779541,2.284142017364502,471000,0.0,0.0
-2022-08-03 00:00:00-04:00,4.090000152587891,4.110000133514404,3.8399999141693115,3.930000066757202,2.2110044956207275,677200,0.0,0.0
+2022-07-28 00:00:00-04:00,4.059999942779541,4.190000057220459,4.019999980926514,4.090000152587891,2.3010199069976807,850200,0.0,0.0
+2022-07-29 00:00:00-04:00,4.190000057220459,4.369999885559082,4.130000114440918,4.289999961853027,2.413539409637451,953100,0.0,0.0
+2022-08-02 00:00:00-04:00,4.239999771118164,4.239999771118164,4.03000020980835,4.059999942779541,2.284141778945923,471000,0.0,0.0
+2022-08-03 00:00:00-04:00,4.090000152587891,4.110000133514404,3.8399999141693115,3.930000066757202,2.2110047340393066,677200,0.0,0.0
 2022-08-04 00:00:00-04:00,3.859999895095825,3.880000114440918,3.680000066757202,3.680000066757202,2.0703554153442383,809500,0.0,0.0
-2022-08-05 00:00:00-04:00,3.609999895095825,3.890000104904175,3.609999895095825,3.8499999046325684,2.165996789932251,380700,0.0,0.0
+2022-08-05 00:00:00-04:00,3.609999895095825,3.890000104904175,3.609999895095825,3.8499999046325684,2.165996551513672,380700,0.0,0.0
 2022-08-08 00:00:00-04:00,3.799999952316284,3.940000057220459,3.759999990463257,3.940000057220459,2.216630458831787,429300,0.0,0.0
-2022-08-09 00:00:00-04:00,4.0,4.03000020980835,3.950000047683716,4.010000228881836,2.256012439727783,328300,0.0,0.0
+2022-08-09 00:00:00-04:00,4.0,4.03000020980835,3.950000047683716,4.010000228881836,2.256012201309204,328300,0.0,0.0
 2022-08-10 00:00:00-04:00,4.039999961853027,4.039999961853027,3.9000000953674316,3.990000009536743,2.244760513305664,848100,0.0,0.0
-2022-08-11 00:00:00-04:00,4.03000020980835,4.190000057220459,3.990000009536743,4.159999847412109,2.3404016494750977,4875600,0.0,0.0
+2022-08-11 00:00:00-04:00,4.03000020980835,4.190000057220459,3.990000009536743,4.159999847412109,2.3404018878936768,4875600,0.0,0.0
 2022-08-12 00:00:00-04:00,4.150000095367432,4.420000076293945,4.110000133514404,4.300000190734863,2.4191653728485107,1629200,0.0,0.0
 2022-08-15 00:00:00-04:00,4.110000133514404,4.369999885559082,4.03000020980835,4.300000190734863,2.4191653728485107,712300,0.0,0.0
-2022-08-16 00:00:00-04:00,4.369999885559082,4.489999771118164,4.21999979019165,4.289999961853027,2.413539171218872,596600,0.0,0.0
-2022-08-17 00:00:00-04:00,4.269999980926514,4.389999866485596,4.21999979019165,4.28000020980835,2.4079134464263916,404100,0.0,0.0
+2022-08-16 00:00:00-04:00,4.369999885559082,4.489999771118164,4.21999979019165,4.289999961853027,2.413539409637451,596600,0.0,0.0
+2022-08-17 00:00:00-04:00,4.269999980926514,4.389999866485596,4.21999979019165,4.28000020980835,2.4079136848449707,404100,0.0,0.0
 2022-08-18 00:00:00-04:00,4.349999904632568,4.639999866485596,4.349999904632568,4.550000190734863,2.559814453125,1213700,0.0,0.0
 2022-08-19 00:00:00-04:00,4.610000133514404,4.650000095367432,4.489999771118164,4.5,2.531684637069702,348900,0.0,0.0
 2022-08-22 00:00:00-04:00,4.460000038146973,4.519999980926514,4.349999904632568,4.510000228881836,2.537310838699341,589300,0.0,0.0
-2022-08-23 00:00:00-04:00,4.550000190734863,4.78000020980835,4.550000190734863,4.699999809265137,2.6442039012908936,526400,0.0,0.0
-2022-08-24 00:00:00-04:00,4.730000019073486,4.960000038146973,4.730000019073486,4.929999828338623,2.7736008167266846,472800,0.0,0.0
-2022-08-25 00:00:00-04:00,4.96999979019165,5.090000152587891,4.960000038146973,5.059999942779541,2.846738576889038,453900,0.0,0.0
+2022-08-23 00:00:00-04:00,4.550000190734863,4.78000020980835,4.550000190734863,4.699999809265137,2.6442036628723145,526400,0.0,0.0
+2022-08-24 00:00:00-04:00,4.730000019073486,4.960000038146973,4.730000019073486,4.929999828338623,2.7736010551452637,472800,0.0,0.0
+2022-08-25 00:00:00-04:00,4.96999979019165,5.090000152587891,4.960000038146973,5.059999942779541,2.846738815307617,453900,0.0,0.0
 2022-08-26 00:00:00-04:00,5.059999942779541,5.170000076293945,5.010000228881836,5.010000228881836,2.8186089992523193,342300,0.0,0.0
-2022-08-29 00:00:00-04:00,4.949999809265137,5.199999809265137,4.909999847412109,5.130000114440918,2.886120319366455,319600,0.0,0.0
+2022-08-29 00:00:00-04:00,4.949999809265137,5.199999809265137,4.909999847412109,5.130000114440918,2.886120557785034,319600,0.0,0.0
 2022-08-30 00:00:00-04:00,5.070000171661377,5.070000171661377,4.900000095367432,4.940000057220459,2.7792270183563232,335300,0.0,0.0
 2022-08-31 00:00:00-04:00,4.849999904632568,5.050000190734863,4.78000020980835,4.880000114440918,2.745471239089966,517200,0.0,0.0
 2022-09-01 00:00:00-04:00,4.880000114440918,4.880000114440918,4.570000171661377,4.619999885559082,2.599195957183838,587000,0.0,0.0
-2022-09-02 00:00:00-04:00,4.840000152587891,4.869999885559082,4.690000057220459,4.699999809265137,2.6442039012908936,392000,0.0,0.0
-2022-09-06 00:00:00-04:00,4.800000190734863,4.860000133514404,4.579999923706055,4.670000076293945,2.627326011657715,545600,0.0,0.0
-2022-09-07 00:00:00-04:00,4.539999961853027,4.559999942779541,4.400000095367432,4.449999809265137,2.503554582595825,412100,0.0,0.0
+2022-09-02 00:00:00-04:00,4.840000152587891,4.869999885559082,4.690000057220459,4.699999809265137,2.6442036628723145,392000,0.0,0.0
+2022-09-06 00:00:00-04:00,4.800000190734863,4.860000133514404,4.579999923706055,4.670000076293945,2.627326250076294,545600,0.0,0.0
+2022-09-07 00:00:00-04:00,4.539999961853027,4.559999942779541,4.400000095367432,4.449999809265137,2.503554344177246,412100,0.0,0.0
 2022-09-08 00:00:00-04:00,4.449999809265137,4.539999961853027,4.409999847412109,4.480000019073486,2.520432710647583,369200,0.0,0.0
 2022-09-09 00:00:00-04:00,4.559999942779541,4.809999942779541,4.559999942779541,4.78000020980835,2.689211845397949,513000,0.0,0.0
 2022-09-12 00:00:00-04:00,4.789999961853027,4.880000114440918,4.739999771118164,4.829999923706055,2.717341423034668,285000,0.0,0.0
 2022-09-13 00:00:00-04:00,4.800000190734863,4.849999904632568,4.71999979019165,4.760000228881836,2.67795991897583,225800,0.0,0.0
-2022-09-14 00:00:00-04:00,4.809999942779541,4.989999771118164,4.78000020980835,4.869999885559082,2.7398452758789062,1021100,0.0,0.0
-2022-09-15 00:00:00-04:00,4.809999942779541,4.920000076293945,4.739999771118164,4.75,2.6723339557647705,352500,0.0,0.0
-2022-09-16 00:00:00-04:00,4.730000019073486,4.730000019073486,4.550000190734863,4.659999847412109,2.6217000484466553,702500,0.0,0.0
+2022-09-14 00:00:00-04:00,4.809999942779541,4.989999771118164,4.78000020980835,4.869999885559082,2.739845037460327,1021100,0.0,0.0
+2022-09-15 00:00:00-04:00,4.809999942779541,4.920000076293945,4.739999771118164,4.75,2.6723337173461914,352500,0.0,0.0
+2022-09-16 00:00:00-04:00,4.730000019073486,4.730000019073486,4.550000190734863,4.659999847412109,2.621699810028076,702500,0.0,0.0
 2022-09-19 00:00:00-04:00,4.5,4.659999847412109,4.389999866485596,4.639999866485596,2.610448122024536,537500,0.0,0.0
 2022-09-20 00:00:00-04:00,4.639999866485596,4.639999866485596,4.429999828338623,4.480000019073486,2.520432710647583,400900,0.0,0.0
-2022-09-21 00:00:00-04:00,4.519999980926514,4.559999942779541,4.309999942779541,4.320000171661377,2.430417537689209,364600,0.0,0.0
-2022-09-22 00:00:00-04:00,4.389999866485596,4.449999809265137,4.099999904632568,4.130000114440918,2.323523759841919,515800,0.0,0.0
+2022-09-21 00:00:00-04:00,4.519999980926514,4.559999942779541,4.309999942779541,4.320000171661377,2.430417060852051,364600,0.0,0.0
+2022-09-22 00:00:00-04:00,4.389999866485596,4.449999809265137,4.099999904632568,4.130000114440918,2.323523998260498,515800,0.0,0.0
 2022-09-23 00:00:00-04:00,4.0,4.0,3.5999999046325684,3.700000047683716,2.0816073417663574,960400,0.0,0.0
 2022-09-26 00:00:00-04:00,3.690000057220459,3.75,3.3299999237060547,3.369999885559082,1.895950436592102,683500,0.0,0.0
 2022-09-27 00:00:00-04:00,3.440000057220459,3.4700000286102295,3.3399999141693115,3.380000114440918,1.9015765190124512,931200,0.0,0.0
@@ -188,243 +188,243 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2022-09-29 00:00:00-04:00,3.5899999141693115,3.75,3.4800000190734863,3.740000009536743,2.1041111946105957,640300,0.0,0.0
 2022-09-30 00:00:00-04:00,3.6700000762939453,3.7699999809265137,3.569999933242798,3.700000047683716,2.0816073417663574,536300,0.0,0.0
 2022-10-03 00:00:00-04:00,3.809999942779541,3.940000057220459,3.7699999809265137,3.9000000953674316,2.194126844406128,656400,0.0,0.0
-2022-10-04 00:00:00-04:00,3.9800000190734863,4.119999885559082,3.9800000190734863,4.010000228881836,2.256012439727783,638800,0.0,0.0
-2022-10-05 00:00:00-04:00,4.019999980926514,4.269999980926514,3.990000009536743,4.170000076293945,2.3460276126861572,615400,0.0,0.0
+2022-10-04 00:00:00-04:00,3.9800000190734863,4.119999885559082,3.9800000190734863,4.010000228881836,2.256012201309204,638800,0.0,0.0
+2022-10-05 00:00:00-04:00,4.019999980926514,4.269999980926514,3.990000009536743,4.170000076293945,2.3460278511047363,615400,0.0,0.0
 2022-10-06 00:00:00-04:00,4.139999866485596,4.409999847412109,4.139999866485596,4.380000114440918,2.4641730785369873,418100,0.0,0.0
-2022-10-07 00:00:00-04:00,4.360000133514404,4.440000057220459,4.21999979019165,4.269999980926514,2.402287483215332,673400,0.0,0.0
+2022-10-07 00:00:00-04:00,4.360000133514404,4.440000057220459,4.21999979019165,4.269999980926514,2.402287244796753,673400,0.0,0.0
 2022-10-11 00:00:00-04:00,4.090000152587891,4.099999904632568,3.859999895095825,3.990000009536743,2.244760513305664,307800,0.0,0.0
 2022-10-12 00:00:00-04:00,3.940000057220459,3.9800000190734863,3.8399999141693115,3.9700000286102295,2.233508348464966,371100,0.0,0.0
-2022-10-13 00:00:00-04:00,3.9100000858306885,4.099999904632568,3.9100000858306885,4.039999961853027,2.272890090942383,625900,0.0,0.0
+2022-10-13 00:00:00-04:00,3.9100000858306885,4.099999904632568,3.9100000858306885,4.039999961853027,2.272890329360962,625900,0.0,0.0
 2022-10-14 00:00:00-04:00,4.010000228881836,4.070000171661377,3.8299999237060547,3.8399999141693115,2.1603708267211914,353500,0.0,0.0
 2022-10-17 00:00:00-04:00,3.890000104904175,3.9700000286102295,3.8499999046325684,3.9000000953674316,2.194126844406128,546400,0.0,0.0
-2022-10-18 00:00:00-04:00,3.930000066757202,3.990000009536743,3.8299999237060547,3.9100000858306885,2.1997525691986084,377200,0.0,0.0
+2022-10-18 00:00:00-04:00,3.930000066757202,3.990000009536743,3.8299999237060547,3.9100000858306885,2.1997528076171875,377200,0.0,0.0
 2022-10-19 00:00:00-04:00,3.9000000953674316,4.0,3.869999885559082,3.990000009536743,2.244760513305664,379500,0.0,0.0
 2022-10-20 00:00:00-04:00,4.0,4.130000114440918,3.9600000381469727,3.990000009536743,2.244760513305664,453900,0.0,0.0
-2022-10-21 00:00:00-04:00,3.9800000190734863,4.039999961853027,3.930000066757202,3.950000047683716,2.2222564220428467,396900,0.0,0.0
+2022-10-21 00:00:00-04:00,3.9800000190734863,4.039999961853027,3.930000066757202,3.950000047683716,2.222256660461426,396900,0.0,0.0
 2022-10-24 00:00:00-04:00,3.9800000190734863,4.059999942779541,3.9100000858306885,4.0,2.2503862380981445,496100,0.0,0.0
-2022-10-25 00:00:00-04:00,3.9700000286102295,4.079999923706055,3.9700000286102295,4.059999942779541,2.284142017364502,532500,0.0,0.0
+2022-10-25 00:00:00-04:00,3.9700000286102295,4.079999923706055,3.9700000286102295,4.059999942779541,2.284141778945923,532500,0.0,0.0
 2022-10-26 00:00:00-04:00,4.050000190734863,4.230000019073486,4.050000190734863,4.210000038146973,2.3685317039489746,877200,0.0,0.0
-2022-10-27 00:00:00-04:00,4.21999979019165,4.300000190734863,4.130000114440918,4.170000076293945,2.3460276126861572,474000,0.0,0.0
-2022-10-28 00:00:00-04:00,4.119999885559082,4.199999809265137,4.03000020980835,4.070000171661377,2.2897682189941406,363900,0.0,0.0
-2022-10-31 00:00:00-04:00,4.010000228881836,4.230000019073486,4.010000228881836,4.110000133514404,2.3122718334198,628500,0.0,0.0
+2022-10-27 00:00:00-04:00,4.21999979019165,4.300000190734863,4.130000114440918,4.170000076293945,2.3460278511047363,474000,0.0,0.0
+2022-10-28 00:00:00-04:00,4.119999885559082,4.199999809265137,4.03000020980835,4.070000171661377,2.2897684574127197,363900,0.0,0.0
+2022-10-31 00:00:00-04:00,4.010000228881836,4.230000019073486,4.010000228881836,4.110000133514404,2.312272071838379,628500,0.0,0.0
 2022-11-01 00:00:00-04:00,4.230000019073486,4.25,4.139999866485596,4.179999828338623,2.351653575897217,319700,0.0,0.0
 2022-11-02 00:00:00-04:00,4.170000076293945,4.340000152587891,4.110000133514404,4.21999979019165,2.374157428741455,481300,0.0,0.0
-2022-11-03 00:00:00-04:00,4.190000057220459,4.340000152587891,4.179999828338623,4.289999961853027,2.413539171218872,279400,0.0,0.0
+2022-11-03 00:00:00-04:00,4.190000057220459,4.340000152587891,4.179999828338623,4.289999961853027,2.413539409637451,279400,0.0,0.0
 2022-11-04 00:00:00-04:00,4.360000133514404,4.590000152587891,4.340000152587891,4.550000190734863,2.559814453125,741800,0.0,0.0
-2022-11-07 00:00:00-05:00,4.559999942779541,4.599999904632568,4.5,4.579999923706055,2.5766923427581787,366700,0.0,0.0
+2022-11-07 00:00:00-05:00,4.559999942779541,4.599999904632568,4.5,4.579999923706055,2.5766921043395996,366700,0.0,0.0
 2022-11-08 00:00:00-05:00,4.590000152587891,4.599999904632568,4.460000038146973,4.510000228881836,2.537310838699341,426500,0.0,0.0
 2022-11-09 00:00:00-05:00,4.099999904632568,4.130000114440918,3.509999990463257,3.5799999237060547,2.0140955448150635,3261400,0.0,0.0
-2022-11-10 00:00:00-05:00,3.609999895095825,3.609999895095825,3.240000009536743,3.5199999809265137,1.9803398847579956,2489900,0.0,0.0
-2022-11-11 00:00:00-05:00,3.549999952316284,3.549999952316284,3.369999885559082,3.4800000190734863,1.9578360319137573,1531900,0.0,0.0
-2022-11-14 00:00:00-05:00,3.4100000858306885,3.619999885559082,3.380000114440918,3.5199999809265137,1.9803398847579956,1636500,0.0,0.0
-2022-11-15 00:00:00-05:00,3.549999952316284,3.6500000953674316,3.509999990463257,3.619999885559082,2.036599636077881,613200,0.0,0.0
-2022-11-16 00:00:00-05:00,3.619999885559082,3.619999885559082,3.440000057220459,3.450000047683716,1.9409581422805786,1095300,0.0,0.0
-2022-11-17 00:00:00-05:00,3.4200000762939453,3.4200000762939453,3.2200000286102295,3.359999895095825,1.890324592590332,1058500,0.0,0.0
+2022-11-10 00:00:00-05:00,3.609999895095825,3.609999895095825,3.240000009536743,3.5199999809265137,1.9803401231765747,2489900,0.0,0.0
+2022-11-11 00:00:00-05:00,3.549999952316284,3.549999952316284,3.369999885559082,3.4800000190734863,1.9578361511230469,1531900,0.0,0.0
+2022-11-14 00:00:00-05:00,3.4100000858306885,3.619999885559082,3.380000114440918,3.5199999809265137,1.9803401231765747,1636500,0.0,0.0
+2022-11-15 00:00:00-05:00,3.549999952316284,3.6500000953674316,3.509999990463257,3.619999885559082,2.0365993976593018,613200,0.0,0.0
+2022-11-16 00:00:00-05:00,3.619999885559082,3.619999885559082,3.440000057220459,3.450000047683716,1.940958023071289,1095300,0.0,0.0
+2022-11-17 00:00:00-05:00,3.4200000762939453,3.4200000762939453,3.2200000286102295,3.359999895095825,1.890324354171753,1058500,0.0,0.0
 2022-11-18 00:00:00-05:00,3.299999952316284,3.3499999046325684,3.2300000190734863,3.3299999237060547,1.8734464645385742,1005000,0.0,0.0
 2022-11-21 00:00:00-05:00,3.2899999618530273,3.3299999237060547,3.130000114440918,3.2899999618530273,1.8509427309036255,1701700,0.0,0.0
-2022-11-22 00:00:00-05:00,3.309999942779541,3.450000047683716,3.309999942779541,3.4100000858306885,1.9184544086456299,668000,0.0,0.0
-2022-11-23 00:00:00-05:00,3.3399999141693115,3.559999942779541,3.299999952316284,3.4600000381469727,1.9465841054916382,626600,0.0,0.0
+2022-11-22 00:00:00-05:00,3.309999942779541,3.450000047683716,3.309999942779541,3.4100000858306885,1.9184542894363403,668000,0.0,0.0
+2022-11-23 00:00:00-05:00,3.3399999141693115,3.559999942779541,3.299999952316284,3.4600000381469727,1.9465842247009277,626600,0.0,0.0
 2022-11-24 00:00:00-05:00,3.450000047683716,3.4600000381469727,3.380000114440918,3.430000066757202,1.9297062158584595,213400,0.0,0.0
 2022-11-25 00:00:00-05:00,3.450000047683716,3.4800000190734863,3.369999885559082,3.380000114440918,1.9015765190124512,404100,0.0,0.0
-2022-11-28 00:00:00-05:00,3.309999942779541,3.359999895095825,3.259999990463257,3.299999952316284,1.8565688133239746,472800,0.0,0.0
+2022-11-28 00:00:00-05:00,3.309999942779541,3.359999895095825,3.259999990463257,3.299999952316284,1.8565685749053955,472800,0.0,0.0
 2022-11-29 00:00:00-05:00,3.3299999237060547,3.4800000190734863,3.309999942779541,3.4000000953674316,1.9128283262252808,782700,0.0,0.0
 2022-11-30 00:00:00-05:00,3.5899999141693115,3.5899999141693115,3.4000000953674316,3.4000000953674316,1.9128283262252808,1510300,0.0,0.0
 2022-12-01 00:00:00-05:00,3.4600000381469727,3.549999952316284,3.359999895095825,3.369999885559082,1.895950436592102,570700,0.0,0.0
 2022-12-02 00:00:00-05:00,3.369999885559082,3.450000047683716,3.3299999237060547,3.3499999046325684,1.8846986293792725,319600,0.0,0.0
-2022-12-05 00:00:00-05:00,3.4000000953674316,3.4700000286102295,3.259999990463257,3.299999952316284,1.8565688133239746,1100300,0.0,0.0
+2022-12-05 00:00:00-05:00,3.4000000953674316,3.4700000286102295,3.259999990463257,3.299999952316284,1.8565685749053955,1100300,0.0,0.0
 2022-12-06 00:00:00-05:00,3.2899999618530273,3.3499999046325684,3.0799999237060547,3.0799999237060547,1.732797384262085,1268000,0.0,0.0
 2022-12-07 00:00:00-05:00,3.0799999237060547,3.180000066757202,2.9800000190734863,3.0899999141693115,1.738423466682434,769100,0.0,0.0
-2022-12-08 00:00:00-05:00,3.190000057220459,3.190000057220459,2.990000009536743,3.0299999713897705,1.7046674489974976,618300,0.0,0.0
+2022-12-08 00:00:00-05:00,3.190000057220459,3.190000057220459,2.990000009536743,3.0299999713897705,1.7046676874160767,618300,0.0,0.0
 2022-12-09 00:00:00-05:00,3.0199999809265137,3.059999942779541,2.950000047683716,3.059999942779541,1.7215455770492554,779100,0.0,0.0
-2022-12-12 00:00:00-05:00,3.059999942779541,3.0899999141693115,2.950000047683716,2.9700000286102295,1.6709117889404297,1015200,0.0,0.0
-2022-12-13 00:00:00-05:00,3.059999942779541,3.130000114440918,2.930000066757202,3.049999952316284,1.7159194946289062,1585100,0.0,0.0
+2022-12-12 00:00:00-05:00,3.059999942779541,3.0899999141693115,2.950000047683716,2.9700000286102295,1.6709119081497192,1015200,0.0,0.0
+2022-12-13 00:00:00-05:00,3.059999942779541,3.130000114440918,2.930000066757202,3.049999952316284,1.7159196138381958,1585100,0.0,0.0
 2022-12-14 00:00:00-05:00,3.0799999237060547,3.119999885559082,3.009999990463257,3.0999999046325684,1.744049310684204,508600,0.0,0.0
 2022-12-15 00:00:00-05:00,3.049999952316284,3.0799999237060547,2.9700000286102295,3.0799999237060547,1.732797384262085,802900,0.0,0.0
 2022-12-16 00:00:00-05:00,3.009999990463257,3.0299999713897705,2.890000104904175,2.940000057220459,1.6540340185165405,1059300,0.0,0.0
 2022-12-19 00:00:00-05:00,2.9100000858306885,2.930000066757202,2.680000066757202,2.740000009536743,1.5415146350860596,2117800,0.0,0.0
-2022-12-20 00:00:00-05:00,2.740000009536743,2.859999895095825,2.7100000381469727,2.8299999237060547,1.5921483039855957,988400,0.0,0.0
-2022-12-21 00:00:00-05:00,2.8399999141693115,3.059999942779541,2.8399999141693115,3.0299999713897705,1.7046674489974976,796100,0.0,0.0
+2022-12-20 00:00:00-05:00,2.740000009536743,2.859999895095825,2.7100000381469727,2.8299999237060547,1.5921484231948853,988400,0.0,0.0
+2022-12-21 00:00:00-05:00,2.8399999141693115,3.059999942779541,2.8399999141693115,3.0299999713897705,1.7046676874160767,796100,0.0,0.0
 2022-12-22 00:00:00-05:00,3.049999952316284,3.059999942779541,2.890000104904175,2.9200000762939453,1.6427820920944214,1115000,0.0,0.0
 2022-12-23 00:00:00-05:00,2.9700000286102295,3.190000057220459,2.950000047683716,3.1700000762939453,1.7834311723709106,1357700,0.0,0.0
 2022-12-28 00:00:00-05:00,3.109999895095825,3.119999885559082,2.9200000762939453,2.940000057220459,1.6540340185165405,1075500,0.0,0.0
 2022-12-29 00:00:00-05:00,2.9200000762939453,3.009999990463257,2.9200000762939453,2.990000009536743,1.6821637153625488,471300,0.0,0.0
-2022-12-30 00:00:00-05:00,2.9600000381469727,3.0299999713897705,2.9600000381469727,3.0,1.6877896785736084,573100,0.0,0.0
+2022-12-30 00:00:00-05:00,2.9600000381469727,3.0299999713897705,2.9600000381469727,3.0,1.6877899169921875,573100,0.0,0.0
 2023-01-03 00:00:00-05:00,2.9700000286102295,3.0,2.75,2.7699999809265137,1.5583925247192383,766300,0.0,0.0
 2023-01-04 00:00:00-05:00,2.7699999809265137,2.7799999713897705,2.680000066757202,2.7100000381469727,1.5246367454528809,735100,0.0,0.0
 2023-01-05 00:00:00-05:00,2.690000057220459,2.7699999809265137,2.680000066757202,2.7100000381469727,1.5246367454528809,716200,0.0,0.0
-2023-01-06 00:00:00-05:00,2.7300000190734863,2.809999942779541,2.7300000190734863,2.799999952316284,1.5752702951431274,333100,0.0,0.0
+2023-01-06 00:00:00-05:00,2.7300000190734863,2.809999942779541,2.7300000190734863,2.799999952316284,1.575270414352417,333100,0.0,0.0
 2023-01-09 00:00:00-05:00,2.859999895095825,2.950000047683716,2.819999933242798,2.880000114440918,1.620278239250183,491400,0.0,0.0
-2023-01-10 00:00:00-05:00,2.859999895095825,2.9100000858306885,2.809999942779541,2.890000104904175,1.6259040832519531,418900,0.0,0.0
+2023-01-10 00:00:00-05:00,2.859999895095825,2.9100000858306885,2.809999942779541,2.890000104904175,1.6259039640426636,418900,0.0,0.0
 2023-01-11 00:00:00-05:00,2.890000104904175,2.990000009536743,2.890000104904175,2.9200000762939453,1.6427820920944214,808900,0.0,0.0
 2023-01-12 00:00:00-05:00,2.9700000286102295,3.0799999237060547,2.950000047683716,3.0399999618530273,1.7102934122085571,900700,0.0,0.0
-2023-01-13 00:00:00-05:00,3.0399999618530273,3.0999999046325684,2.9800000190734863,3.0299999713897705,1.7046674489974976,625000,0.0,0.0
-2023-01-16 00:00:00-05:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,1.6934157609939575,360400,0.0,0.0
+2023-01-13 00:00:00-05:00,3.0399999618530273,3.0999999046325684,2.9800000190734863,3.0299999713897705,1.7046676874160767,625000,0.0,0.0
+2023-01-16 00:00:00-05:00,3.0299999713897705,3.0399999618530273,3.0,3.009999990463257,1.693415641784668,360400,0.0,0.0
 2023-01-17 00:00:00-05:00,3.059999942779541,3.1700000762939453,3.0,3.1500000953674316,1.7721792459487915,699200,0.0,0.0
 2023-01-18 00:00:00-05:00,3.190000057220459,3.2899999618530273,3.130000114440918,3.130000114440918,1.760927438735962,707500,0.0,0.0
-2023-01-19 00:00:00-05:00,3.130000114440918,3.140000104904175,3.0299999713897705,3.119999885559082,1.7553013563156128,291600,0.0,0.0
-2023-01-20 00:00:00-05:00,3.109999895095825,3.1600000858306885,3.0799999237060547,3.119999885559082,1.7553013563156128,191000,0.0,0.0
-2023-01-23 00:00:00-05:00,3.140000104904175,3.180000066757202,3.069999933242798,3.109999895095825,1.7496753931045532,329700,0.0,0.0
-2023-01-24 00:00:00-05:00,3.059999942779541,3.0899999141693115,3.009999990463257,3.0199999809265137,1.6990416049957275,496300,0.0,0.0
-2023-01-25 00:00:00-05:00,3.009999990463257,3.049999952316284,2.930000066757202,3.049999952316284,1.7159194946289062,415700,0.0,0.0
+2023-01-19 00:00:00-05:00,3.130000114440918,3.140000104904175,3.0299999713897705,3.119999885559082,1.7553012371063232,291600,0.0,0.0
+2023-01-20 00:00:00-05:00,3.109999895095825,3.1600000858306885,3.0799999237060547,3.119999885559082,1.7553012371063232,191000,0.0,0.0
+2023-01-23 00:00:00-05:00,3.140000104904175,3.180000066757202,3.069999933242798,3.109999895095825,1.7496752738952637,329700,0.0,0.0
+2023-01-24 00:00:00-05:00,3.059999942779541,3.0899999141693115,3.009999990463257,3.0199999809265137,1.699041724205017,496300,0.0,0.0
+2023-01-25 00:00:00-05:00,3.009999990463257,3.049999952316284,2.930000066757202,3.049999952316284,1.7159196138381958,415700,0.0,0.0
 2023-01-26 00:00:00-05:00,3.049999952316284,3.0899999141693115,2.990000009536743,3.0399999618530273,1.7102934122085571,243700,0.0,0.0
-2023-01-27 00:00:00-05:00,3.0299999713897705,3.069999933242798,2.9600000381469727,3.0199999809265137,1.6990416049957275,432400,0.0,0.0
-2023-01-30 00:00:00-05:00,2.9800000190734863,2.9800000190734863,2.869999885559082,2.890000104904175,1.6259040832519531,427200,0.0,0.0
-2023-01-31 00:00:00-05:00,2.859999895095825,2.9600000381469727,2.809999942779541,2.9600000381469727,1.6652858257293701,428900,0.0,0.0
+2023-01-27 00:00:00-05:00,3.0299999713897705,3.069999933242798,2.9600000381469727,3.0199999809265137,1.699041724205017,432400,0.0,0.0
+2023-01-30 00:00:00-05:00,2.9800000190734863,2.9800000190734863,2.869999885559082,2.890000104904175,1.6259039640426636,427200,0.0,0.0
+2023-01-31 00:00:00-05:00,2.859999895095825,2.9600000381469727,2.809999942779541,2.9600000381469727,1.6652859449386597,428900,0.0,0.0
 2023-02-01 00:00:00-05:00,2.9600000381469727,3.0,2.880000114440918,2.940000057220459,1.6540340185165405,800000,0.0,0.0
 2023-02-02 00:00:00-05:00,2.9700000286102295,2.9700000286102295,2.8499999046325684,2.880000114440918,1.620278239250183,552400,0.0,0.0
 2023-02-03 00:00:00-05:00,2.869999885559082,2.950000047683716,2.859999895095825,2.9000000953674316,1.6315300464630127,468600,0.0,0.0
-2023-02-06 00:00:00-05:00,2.9000000953674316,2.9200000762939453,2.8299999237060547,2.8399999141693115,1.5977742671966553,214400,0.0,0.0
+2023-02-06 00:00:00-05:00,2.9000000953674316,2.9200000762939453,2.8299999237060547,2.8399999141693115,1.5977741479873657,214400,0.0,0.0
 2023-02-07 00:00:00-05:00,2.869999885559082,3.0899999141693115,2.859999895095825,3.0899999141693115,1.738423466682434,736000,0.0,0.0
-2023-02-08 00:00:00-05:00,3.0999999046325684,3.109999895095825,3.0,3.0,1.6877896785736084,293100,0.0,0.0
-2023-02-09 00:00:00-05:00,2.9700000286102295,3.0399999618530273,2.9700000286102295,3.0199999809265137,1.6990416049957275,290000,0.0,0.0
-2023-02-10 00:00:00-05:00,3.009999990463257,3.0899999141693115,3.009999990463257,3.049999952316284,1.7159194946289062,319600,0.0,0.0
-2023-02-13 00:00:00-05:00,3.0899999141693115,3.0899999141693115,2.9700000286102295,3.0,1.6877896785736084,494600,0.0,0.0
-2023-02-14 00:00:00-05:00,2.990000009536743,3.009999990463257,2.950000047683716,3.0,1.6877896785736084,354700,0.0,0.0
-2023-02-15 00:00:00-05:00,2.9700000286102295,2.990000009536743,2.890000104904175,2.9700000286102295,1.6709117889404297,301400,0.0,0.0
+2023-02-08 00:00:00-05:00,3.0999999046325684,3.109999895095825,3.0,3.0,1.6877899169921875,293100,0.0,0.0
+2023-02-09 00:00:00-05:00,2.9700000286102295,3.0399999618530273,2.9700000286102295,3.0199999809265137,1.699041724205017,290000,0.0,0.0
+2023-02-10 00:00:00-05:00,3.009999990463257,3.0899999141693115,3.009999990463257,3.049999952316284,1.7159196138381958,319600,0.0,0.0
+2023-02-13 00:00:00-05:00,3.0899999141693115,3.0899999141693115,2.9700000286102295,3.0,1.6877899169921875,494600,0.0,0.0
+2023-02-14 00:00:00-05:00,2.990000009536743,3.009999990463257,2.950000047683716,3.0,1.6877899169921875,354700,0.0,0.0
+2023-02-15 00:00:00-05:00,2.9700000286102295,2.990000009536743,2.890000104904175,2.9700000286102295,1.6709119081497192,301400,0.0,0.0
 2023-02-16 00:00:00-05:00,2.940000057220459,3.0,2.9200000762939453,2.990000009536743,1.6821637153625488,212600,0.0,0.0
-2023-02-17 00:00:00-05:00,2.930000066757202,2.930000066757202,2.759999990463257,2.7799999713897705,1.5640184879302979,823900,0.0,0.0
+2023-02-17 00:00:00-05:00,2.930000066757202,2.930000066757202,2.759999990463257,2.7799999713897705,1.5640183687210083,823900,0.0,0.0
 2023-02-21 00:00:00-05:00,2.809999942779541,2.8299999237060547,2.7100000381469727,2.7200000286102295,1.5302625894546509,352700,0.0,0.0
 2023-02-22 00:00:00-05:00,2.740000009536743,2.740000009536743,2.640000104904175,2.6600000858306885,1.496506929397583,343700,0.0,0.0
-2023-02-23 00:00:00-05:00,2.700000047683716,2.7799999713897705,2.6600000858306885,2.75,1.5471407175064087,292200,0.0,0.0
-2023-02-24 00:00:00-05:00,2.700000047683716,2.799999952316284,2.700000047683716,2.7799999713897705,1.5640184879302979,322100,0.0,0.0
+2023-02-23 00:00:00-05:00,2.700000047683716,2.7799999713897705,2.6600000858306885,2.75,1.5471405982971191,292200,0.0,0.0
+2023-02-24 00:00:00-05:00,2.700000047683716,2.799999952316284,2.700000047683716,2.7799999713897705,1.5640183687210083,322100,0.0,0.0
 2023-02-27 00:00:00-05:00,2.809999942779541,2.9100000858306885,2.75,2.880000114440918,1.620278239250183,268200,0.0,0.0
-2023-02-28 00:00:00-05:00,2.880000114440918,2.9200000762939453,2.819999933242798,2.8499999046325684,1.6034001111984253,917800,0.0,0.0
-2023-03-01 00:00:00-05:00,2.859999895095825,2.9800000190734863,2.859999895095825,2.9800000190734863,1.6765376329421997,327600,0.0,0.0
-2023-03-02 00:00:00-05:00,3.0,3.0299999713897705,2.9200000762939453,2.9600000381469727,1.6652858257293701,287600,0.0,0.0
-2023-03-03 00:00:00-05:00,2.9100000858306885,3.0799999237060547,2.9100000858306885,3.049999952316284,1.7159194946289062,289700,0.0,0.0
-2023-03-06 00:00:00-05:00,3.059999942779541,3.059999942779541,2.9700000286102295,3.009999990463257,1.6934157609939575,232100,0.0,0.0
-2023-03-07 00:00:00-05:00,2.9800000190734863,3.0,2.880000114440918,2.9100000858306885,1.6371560096740723,279700,0.0,0.0
-2023-03-08 00:00:00-05:00,2.9700000286102295,3.059999942779541,2.9000000953674316,2.9600000381469727,1.6652858257293701,455000,0.0,0.0
-2023-03-09 00:00:00-05:00,3.0,3.180000066757202,2.990000009536743,3.009999990463257,1.6934157609939575,336300,0.0,0.0
-2023-03-10 00:00:00-05:00,3.009999990463257,3.059999942779541,2.9100000858306885,2.950000047683716,1.6596599817276,350400,0.0,0.0
+2023-02-28 00:00:00-05:00,2.880000114440918,2.9200000762939453,2.819999933242798,2.8499999046325684,1.6034003496170044,917800,0.0,0.0
+2023-03-01 00:00:00-05:00,2.859999895095825,2.9800000190734863,2.859999895095825,2.9800000190734863,1.6765377521514893,327600,0.0,0.0
+2023-03-02 00:00:00-05:00,3.0,3.0299999713897705,2.9200000762939453,2.9600000381469727,1.6652859449386597,287600,0.0,0.0
+2023-03-03 00:00:00-05:00,2.9100000858306885,3.0799999237060547,2.9100000858306885,3.049999952316284,1.7159196138381958,289700,0.0,0.0
+2023-03-06 00:00:00-05:00,3.059999942779541,3.059999942779541,2.9700000286102295,3.009999990463257,1.693415641784668,232100,0.0,0.0
+2023-03-07 00:00:00-05:00,2.9800000190734863,3.0,2.880000114440918,2.9100000858306885,1.6371561288833618,279700,0.0,0.0
+2023-03-08 00:00:00-05:00,2.9700000286102295,3.059999942779541,2.9000000953674316,2.9600000381469727,1.6652859449386597,455000,0.0,0.0
+2023-03-09 00:00:00-05:00,3.0,3.180000066757202,2.990000009536743,3.009999990463257,1.693415641784668,336300,0.0,0.0
+2023-03-10 00:00:00-05:00,3.009999990463257,3.059999942779541,2.9100000858306885,2.950000047683716,1.6596598625183105,350400,0.0,0.0
 2023-03-13 00:00:00-04:00,2.8299999237060547,2.9100000858306885,2.75,2.9000000953674316,1.6315300464630127,435800,0.0,0.0
-2023-03-14 00:00:00-04:00,2.869999885559082,2.950000047683716,2.8399999141693115,2.880000114440918,1.9108608961105347,231900,0.441,0.0
-2023-03-15 00:00:00-04:00,2.75,2.759999990463257,2.4700000286102295,2.630000114440918,1.7449876070022583,1133800,0.0,0.0
-2023-03-16 00:00:00-04:00,2.6500000953674316,2.7300000190734863,2.569999933242798,2.7200000286102295,1.804701805114746,420000,0.0,0.0
-2023-03-17 00:00:00-04:00,2.680000066757202,2.75,2.619999885559082,2.630000114440918,1.7449876070022583,403800,0.0,0.0
-2023-03-20 00:00:00-04:00,2.640000104904175,2.7300000190734863,2.619999885559082,2.7200000286102295,1.804701805114746,251300,0.0,0.0
-2023-03-21 00:00:00-04:00,2.7699999809265137,2.8399999141693115,2.7200000286102295,2.7699999809265137,1.837876558303833,311100,0.0,0.0
+2023-03-14 00:00:00-04:00,2.869999885559082,2.950000047683716,2.8399999141693115,2.880000114440918,1.9108607769012451,231900,0.441,0.0
+2023-03-15 00:00:00-04:00,2.75,2.759999990463257,2.4700000286102295,2.630000114440918,1.7449873685836792,1133800,0.0,0.0
+2023-03-16 00:00:00-04:00,2.6500000953674316,2.7300000190734863,2.569999933242798,2.7200000286102295,1.8047016859054565,420000,0.0,0.0
+2023-03-17 00:00:00-04:00,2.680000066757202,2.75,2.619999885559082,2.630000114440918,1.7449873685836792,403800,0.0,0.0
+2023-03-20 00:00:00-04:00,2.640000104904175,2.7300000190734863,2.619999885559082,2.7200000286102295,1.8047016859054565,251300,0.0,0.0
+2023-03-21 00:00:00-04:00,2.7699999809265137,2.8399999141693115,2.7200000286102295,2.7699999809265137,1.8378764390945435,311100,0.0,0.0
 2023-03-22 00:00:00-04:00,2.759999990463257,2.7899999618530273,2.6600000858306885,2.6600000858306885,1.764892339706421,162000,0.0,0.0
 2023-03-23 00:00:00-04:00,2.690000057220459,2.740000009536743,2.5899999141693115,2.640000104904175,1.7516224384307861,190900,0.0,0.0
-2023-03-24 00:00:00-04:00,2.569999933242798,2.6600000858306885,2.569999933242798,2.630000114440918,1.7449876070022583,301600,0.0,0.0
+2023-03-24 00:00:00-04:00,2.569999933242798,2.6600000858306885,2.569999933242798,2.630000114440918,1.7449873685836792,301600,0.0,0.0
 2023-03-27 00:00:00-04:00,2.630000114440918,2.7200000286102295,2.559999942779541,2.7100000381469727,1.7980668544769287,226600,0.0,0.0
 2023-03-28 00:00:00-04:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.7100000381469727,1.7980668544769287,161900,0.0,0.0
-2023-03-29 00:00:00-04:00,2.700000047683716,2.759999990463257,2.690000057220459,2.7200000286102295,1.804701805114746,202700,0.0,0.0
-2023-03-30 00:00:00-04:00,2.700000047683716,2.75,2.6700000762939453,2.7200000286102295,1.804701805114746,118100,0.0,0.0
-2023-03-31 00:00:00-04:00,2.75,2.799999952316284,2.75,2.7699999809265137,1.837876558303833,201700,0.0,0.0
+2023-03-29 00:00:00-04:00,2.700000047683716,2.759999990463257,2.690000057220459,2.7200000286102295,1.8047016859054565,202700,0.0,0.0
+2023-03-30 00:00:00-04:00,2.700000047683716,2.75,2.6700000762939453,2.7200000286102295,1.8047016859054565,118100,0.0,0.0
+2023-03-31 00:00:00-04:00,2.75,2.799999952316284,2.75,2.7699999809265137,1.8378764390945435,201700,0.0,0.0
 2023-04-03 00:00:00-04:00,2.7699999809265137,2.9600000381469727,2.7699999809265137,2.9600000381469727,1.9639402627944946,876600,0.0,0.0
 2023-04-04 00:00:00-04:00,2.990000009536743,2.990000009536743,2.880000114440918,2.9200000762939453,1.9374005794525146,151100,0.0,0.0
 2023-04-05 00:00:00-04:00,2.940000057220459,2.940000057220459,2.819999933242798,2.8399999141693115,1.8843209743499756,90400,0.0,0.0
 2023-04-06 00:00:00-04:00,2.880000114440918,2.880000114440918,2.7799999713897705,2.799999952316284,1.857781171798706,123900,0.0,0.0
-2023-04-10 00:00:00-04:00,2.7899999618530273,2.9000000953674316,2.7799999713897705,2.7899999618530273,1.8511462211608887,205200,0.0,0.0
+2023-04-10 00:00:00-04:00,2.7899999618530273,2.9000000953674316,2.7799999713897705,2.7899999618530273,1.8511464595794678,205200,0.0,0.0
 2023-04-11 00:00:00-04:00,2.7699999809265137,2.8299999237060547,2.7699999809265137,2.809999942779541,1.864416241645813,345000,0.0,0.0
 2023-04-12 00:00:00-04:00,2.8299999237060547,2.8499999046325684,2.799999952316284,2.809999942779541,1.864416241645813,210200,0.0,0.0
-2023-04-13 00:00:00-04:00,2.7899999618530273,2.809999942779541,2.7699999809265137,2.7899999618530273,1.8511462211608887,234700,0.0,0.0
-2023-04-14 00:00:00-04:00,2.799999952316284,2.8299999237060547,2.740000009536743,2.75,1.8246067762374878,545200,0.0,0.0
-2023-04-17 00:00:00-04:00,2.7899999618530273,2.7899999618530273,2.7200000286102295,2.75,1.8246067762374878,171800,0.0,0.0
+2023-04-13 00:00:00-04:00,2.7899999618530273,2.809999942779541,2.7699999809265137,2.7899999618530273,1.8511464595794678,234700,0.0,0.0
+2023-04-14 00:00:00-04:00,2.799999952316284,2.8299999237060547,2.740000009536743,2.75,1.8246066570281982,545200,0.0,0.0
+2023-04-17 00:00:00-04:00,2.7899999618530273,2.7899999618530273,2.7200000286102295,2.75,1.8246066570281982,171800,0.0,0.0
 2023-04-18 00:00:00-04:00,2.75,2.75,2.680000066757202,2.7100000381469727,1.7980668544769287,194200,0.0,0.0
 2023-04-19 00:00:00-04:00,2.7100000381469727,2.7100000381469727,2.619999885559082,2.6600000858306885,1.764892339706421,269500,0.0,0.0
-2023-04-20 00:00:00-04:00,2.640000104904175,2.640000104904175,2.569999933242798,2.619999885559082,1.7383522987365723,833900,0.0,0.0
-2023-04-21 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.5999999046325684,2.6500000953674316,1.758257269859314,174500,0.0,0.0
+2023-04-20 00:00:00-04:00,2.640000104904175,2.640000104904175,2.569999933242798,2.619999885559082,1.7383525371551514,833900,0.0,0.0
+2023-04-21 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.5999999046325684,2.6500000953674316,1.7582573890686035,174500,0.0,0.0
 2023-04-24 00:00:00-04:00,2.609999895095825,2.6600000858306885,2.569999933242798,2.6600000858306885,1.764892339706421,255300,0.0,0.0
-2023-04-25 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.569999933242798,2.5899999141693115,1.7184476852416992,406500,0.0,0.0
+2023-04-25 00:00:00-04:00,2.619999885559082,2.6500000953674316,2.569999933242798,2.5899999141693115,1.7184475660324097,406500,0.0,0.0
 2023-04-26 00:00:00-04:00,2.569999933242798,2.619999885559082,2.4800000190734863,2.4800000190734863,1.645463466644287,293400,0.0,0.0
 2023-04-27 00:00:00-04:00,2.5,2.5299999713897705,2.450000047683716,2.4800000190734863,1.645463466644287,251700,0.0,0.0
 2023-04-28 00:00:00-04:00,2.5299999713897705,2.549999952316284,2.4800000190734863,2.5,1.6587332487106323,405600,0.0,0.0
-2023-05-01 00:00:00-04:00,2.4800000190734863,2.5799999237060547,2.4800000190734863,2.5399999618530273,1.6852729320526123,138100,0.0,0.0
-2023-05-02 00:00:00-04:00,2.549999952316284,2.549999952316284,2.299999952316284,2.3299999237060547,1.5459394454956055,846200,0.0,0.0
-2023-05-03 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.240000009536743,2.3499999046325684,1.5592092275619507,555600,0.0,0.0
-2023-05-04 00:00:00-04:00,2.3499999046325684,2.380000114440918,2.299999952316284,2.3499999046325684,1.5592092275619507,359300,0.0,0.0
-2023-05-05 00:00:00-04:00,2.4200000762939453,2.5199999809265137,2.4100000858306885,2.5199999809265137,1.672003149986267,321700,0.0,0.0
-2023-05-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.5,2.5199999809265137,1.672003149986267,226500,0.0,0.0
+2023-05-01 00:00:00-04:00,2.4800000190734863,2.5799999237060547,2.4800000190734863,2.5399999618530273,1.6852730512619019,138100,0.0,0.0
+2023-05-02 00:00:00-04:00,2.549999952316284,2.549999952316284,2.299999952316284,2.3299999237060547,1.545939326286316,846200,0.0,0.0
+2023-05-03 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.240000009536743,2.3499999046325684,1.5592091083526611,555600,0.0,0.0
+2023-05-04 00:00:00-04:00,2.3499999046325684,2.380000114440918,2.299999952316284,2.3499999046325684,1.5592091083526611,359300,0.0,0.0
+2023-05-05 00:00:00-04:00,2.4200000762939453,2.5199999809265137,2.4100000858306885,2.5199999809265137,1.6720030307769775,321700,0.0,0.0
+2023-05-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.5,2.5199999809265137,1.6720030307769775,226500,0.0,0.0
 2023-05-09 00:00:00-04:00,2.549999952316284,2.549999952316284,2.490000009536743,2.5299999713897705,1.6786381006240845,120400,0.0,0.0
 2023-05-10 00:00:00-04:00,2.549999952316284,2.549999952316284,2.430000066757202,2.4800000190734863,1.645463466644287,236300,0.0,0.0
-2023-05-11 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.380000114440918,2.380000114440918,1.5791141986846924,433000,0.0,0.0
+2023-05-11 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.380000114440918,2.380000114440918,1.579114317893982,433000,0.0,0.0
 2023-05-12 00:00:00-04:00,2.430000066757202,2.549999952316284,2.4000000953674316,2.5299999713897705,1.6786381006240845,510700,0.0,0.0
-2023-05-15 00:00:00-04:00,2.5399999618530273,2.630000114440918,2.5299999713897705,2.619999885559082,1.7383522987365723,230800,0.0,0.0
+2023-05-15 00:00:00-04:00,2.5399999618530273,2.630000114440918,2.5299999713897705,2.619999885559082,1.7383525371551514,230800,0.0,0.0
 2023-05-16 00:00:00-04:00,2.619999885559082,2.6700000762939453,2.440000057220459,2.4800000190734863,1.645463466644287,579000,0.0,0.0
 2023-05-17 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4100000858306885,2.4800000190734863,1.645463466644287,196000,0.0,0.0
 2023-05-18 00:00:00-04:00,2.4600000381469727,2.5399999618530273,2.440000057220459,2.5,1.6587332487106323,233000,0.0,0.0
 2023-05-19 00:00:00-04:00,2.559999942779541,2.5799999237060547,2.4700000286102295,2.509999990463257,1.6653683185577393,229000,0.0,0.0
-2023-05-23 00:00:00-04:00,2.4600000381469727,2.609999895095825,2.4600000381469727,2.559999942779541,1.6985427141189575,240100,0.0,0.0
+2023-05-23 00:00:00-04:00,2.4600000381469727,2.609999895095825,2.4600000381469727,2.559999942779541,1.698542833328247,240100,0.0,0.0
 2023-05-24 00:00:00-04:00,2.5199999809265137,2.559999942779541,2.440000057220459,2.4700000286102295,1.6388285160064697,199100,0.0,0.0
 2023-05-25 00:00:00-04:00,2.5,2.5,2.380000114440918,2.4000000953674316,1.5923840999603271,287100,0.0,0.0
 2023-05-26 00:00:00-04:00,2.4000000953674316,2.4700000286102295,2.369999885559082,2.4000000953674316,1.5923840999603271,150100,0.0,0.0
 2023-05-29 00:00:00-04:00,2.4000000953674316,2.4800000190734863,2.4000000953674316,2.4600000381469727,1.6321935653686523,58700,0.0,0.0
-2023-05-30 00:00:00-04:00,2.440000057220459,2.440000057220459,2.3299999237060547,2.390000104904175,1.5857491493225098,281300,0.0,0.0
+2023-05-30 00:00:00-04:00,2.440000057220459,2.440000057220459,2.3299999237060547,2.390000104904175,1.5857490301132202,281300,0.0,0.0
 2023-05-31 00:00:00-04:00,2.3299999237060547,2.4600000381469727,2.259999990463257,2.430000066757202,1.6122888326644897,708800,0.0,0.0
-2023-06-01 00:00:00-04:00,2.390000104904175,2.4100000858306885,2.299999952316284,2.3299999237060547,1.5459394454956055,490100,0.0,0.0
-2023-06-02 00:00:00-04:00,2.3299999237060547,2.549999952316284,2.3299999237060547,2.549999952316284,1.6919077634811401,1196900,0.0,0.0
-2023-06-05 00:00:00-04:00,2.509999990463257,2.619999885559082,2.509999990463257,2.549999952316284,1.6919077634811401,317400,0.0,0.0
-2023-06-06 00:00:00-04:00,2.569999933242798,2.5799999237060547,2.4700000286102295,2.490000009536743,1.6520984172821045,401600,0.0,0.0
+2023-06-01 00:00:00-04:00,2.390000104904175,2.4100000858306885,2.299999952316284,2.3299999237060547,1.545939326286316,490100,0.0,0.0
+2023-06-02 00:00:00-04:00,2.3299999237060547,2.549999952316284,2.3299999237060547,2.549999952316284,1.6919080018997192,1196900,0.0,0.0
+2023-06-05 00:00:00-04:00,2.509999990463257,2.619999885559082,2.509999990463257,2.549999952316284,1.6919080018997192,317400,0.0,0.0
+2023-06-06 00:00:00-04:00,2.569999933242798,2.5799999237060547,2.4700000286102295,2.490000009536743,1.652098298072815,401600,0.0,0.0
 2023-06-07 00:00:00-04:00,2.4800000190734863,2.5199999809265137,2.4600000381469727,2.4800000190734863,1.645463466644287,176900,0.0,0.0
-2023-06-08 00:00:00-04:00,2.5,2.609999895095825,2.430000066757202,2.559999942779541,1.6985427141189575,510900,0.0,0.0
+2023-06-08 00:00:00-04:00,2.5,2.609999895095825,2.430000066757202,2.559999942779541,1.698542833328247,510900,0.0,0.0
 2023-06-09 00:00:00-04:00,2.549999952316284,2.5999999046325684,2.5,2.5,1.6587332487106323,178700,0.0,0.0
 2023-06-12 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.390000104904175,2.4100000858306885,1.599018931388855,205900,0.0,0.0
-2023-06-13 00:00:00-04:00,2.4200000762939453,2.5299999713897705,2.4200000762939453,2.4200000762939453,1.6056538820266724,201500,0.0,0.0
+2023-06-13 00:00:00-04:00,2.4200000762939453,2.5299999713897705,2.4200000762939453,2.4200000762939453,1.605654001235962,201500,0.0,0.0
 2023-06-14 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.3499999046325684,2.3499999046325684,1.906663179397583,158000,0.441,0.0
 2023-06-15 00:00:00-04:00,2.430000066757202,2.430000066757202,2.3399999141693115,2.4100000858306885,1.9553440809249878,92600,0.0,0.0
-2023-06-16 00:00:00-04:00,2.4100000858306885,2.440000057220459,2.3399999141693115,2.369999885559082,1.9228901863098145,407100,0.0,0.0
-2023-06-19 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.359999895095825,2.369999885559082,1.9228901863098145,69900,0.0,0.0
-2023-06-20 00:00:00-04:00,2.359999895095825,2.359999895095825,2.2699999809265137,2.2899999618530273,1.8579825162887573,404500,0.0,0.0
+2023-06-16 00:00:00-04:00,2.4100000858306885,2.440000057220459,2.3399999141693115,2.369999885559082,1.922890067100525,407100,0.0,0.0
+2023-06-19 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.359999895095825,2.369999885559082,1.922890067100525,69900,0.0,0.0
+2023-06-20 00:00:00-04:00,2.359999895095825,2.359999895095825,2.2699999809265137,2.2899999618530273,1.8579823970794678,404500,0.0,0.0
 2023-06-21 00:00:00-04:00,2.2899999618530273,2.2899999618530273,2.2100000381469727,2.259999990463257,1.8336421251296997,234900,0.0,0.0
-2023-06-22 00:00:00-04:00,2.25,2.259999990463257,2.119999885559082,2.130000114440918,1.7281672954559326,366900,0.0,0.0
-2023-06-23 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.0799999237060547,2.0999999046325684,1.703826665878296,175300,0.0,0.0
-2023-06-26 00:00:00-04:00,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.0999999046325684,1.703826665878296,109500,0.0,0.0
-2023-06-27 00:00:00-04:00,2.0899999141693115,2.130000114440918,2.059999942779541,2.059999942779541,1.6713727712631226,165900,0.0,0.0
-2023-06-28 00:00:00-04:00,2.0999999046325684,2.1600000858306885,2.0199999809265137,2.1600000858306885,1.7525076866149902,287900,0.0,0.0
+2023-06-22 00:00:00-04:00,2.25,2.259999990463257,2.119999885559082,2.130000114440918,1.728167176246643,366900,0.0,0.0
+2023-06-23 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.0799999237060547,2.0999999046325684,1.7038267850875854,175300,0.0,0.0
+2023-06-26 00:00:00-04:00,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.0999999046325684,1.7038267850875854,109500,0.0,0.0
+2023-06-27 00:00:00-04:00,2.0899999141693115,2.130000114440918,2.059999942779541,2.059999942779541,1.671372890472412,165900,0.0,0.0
+2023-06-28 00:00:00-04:00,2.0999999046325684,2.1600000858306885,2.0199999809265137,2.1600000858306885,1.7525074481964111,287900,0.0,0.0
 2023-06-29 00:00:00-04:00,2.1600000858306885,2.2100000381469727,2.1500000953674316,2.2100000381469727,1.7930748462677002,113900,0.0,0.0
-2023-06-30 00:00:00-04:00,2.190000057220459,2.299999952316284,2.180000066757202,2.2699999809265137,1.8417555093765259,354000,0.0,0.0
-2023-07-04 00:00:00-04:00,2.319999933242798,2.380000114440918,2.25,2.359999895095825,1.9147765636444092,245600,0.0,0.0
+2023-06-30 00:00:00-04:00,2.190000057220459,2.299999952316284,2.180000066757202,2.2699999809265137,1.8417556285858154,354000,0.0,0.0
+2023-07-04 00:00:00-04:00,2.319999933242798,2.380000114440918,2.25,2.359999895095825,1.9147766828536987,245600,0.0,0.0
 2023-07-05 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.2100000381469727,2.2100000381469727,1.7930748462677002,475400,0.0,0.0
-2023-07-06 00:00:00-04:00,2.2100000381469727,2.2699999809265137,2.190000057220459,2.200000047683716,1.784961462020874,240200,0.0,0.0
-2023-07-07 00:00:00-04:00,2.2100000381469727,2.380000114440918,2.2100000381469727,2.3299999237060547,1.8904362916946411,222100,0.0,0.0
+2023-07-06 00:00:00-04:00,2.2100000381469727,2.2699999809265137,2.190000057220459,2.200000047683716,1.7849613428115845,240200,0.0,0.0
+2023-07-07 00:00:00-04:00,2.2100000381469727,2.380000114440918,2.2100000381469727,2.3299999237060547,1.8904361724853516,222100,0.0,0.0
 2023-07-10 00:00:00-04:00,2.309999942779541,2.3499999046325684,2.299999952316284,2.299999952316284,1.8660959005355835,55700,0.0,0.0
 2023-07-11 00:00:00-04:00,2.2899999618530273,2.4000000953674316,2.2799999713897705,2.4000000953674316,1.9472306966781616,238500,0.0,0.0
-2023-07-12 00:00:00-04:00,2.450000047683716,2.4600000381469727,2.390000104904175,2.440000057220459,1.9796844720840454,241500,0.0,0.0
-2023-07-13 00:00:00-04:00,2.4000000953674316,2.4600000381469727,2.390000104904175,2.440000057220459,1.9796844720840454,153200,0.0,0.0
-2023-07-14 00:00:00-04:00,2.3499999046325684,2.390000104904175,2.2799999713897705,2.2899999618530273,1.8579825162887573,232100,0.0,0.0
+2023-07-12 00:00:00-04:00,2.450000047683716,2.4600000381469727,2.390000104904175,2.440000057220459,1.9796843528747559,241500,0.0,0.0
+2023-07-13 00:00:00-04:00,2.4000000953674316,2.4600000381469727,2.390000104904175,2.440000057220459,1.9796843528747559,153200,0.0,0.0
+2023-07-14 00:00:00-04:00,2.3499999046325684,2.390000104904175,2.2799999713897705,2.2899999618530273,1.8579823970794678,232100,0.0,0.0
 2023-07-17 00:00:00-04:00,2.2899999618530273,2.309999942779541,2.2200000286102295,2.240000009536743,1.8174152374267578,144600,0.0,0.0
-2023-07-18 00:00:00-04:00,2.2300000190734863,2.3499999046325684,2.2300000190734863,2.309999942779541,1.8742094039916992,146700,0.0,0.0
-2023-07-19 00:00:00-04:00,2.299999952316284,2.4700000286102295,2.299999952316284,2.450000047683716,1.9877978563308716,443000,0.0,0.0
+2023-07-18 00:00:00-04:00,2.2300000190734863,2.3499999046325684,2.2300000190734863,2.309999942779541,1.8742092847824097,146700,0.0,0.0
+2023-07-19 00:00:00-04:00,2.299999952316284,2.4700000286102295,2.299999952316284,2.450000047683716,1.9877979755401611,443000,0.0,0.0
 2023-07-20 00:00:00-04:00,2.4800000190734863,2.569999933242798,2.4800000190734863,2.5199999809265137,2.0445921421051025,270100,0.0,0.0
-2023-07-21 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.450000047683716,2.4800000190734863,2.0121383666992188,222600,0.0,0.0
+2023-07-21 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.450000047683716,2.4800000190734863,2.0121381282806396,222600,0.0,0.0
 2023-07-24 00:00:00-04:00,2.5,2.5299999713897705,2.4700000286102295,2.490000009536743,2.020251750946045,197200,0.0,0.0
-2023-07-25 00:00:00-04:00,2.4700000286102295,2.490000009536743,2.4100000858306885,2.440000057220459,1.9796844720840454,188700,0.0,0.0
-2023-07-26 00:00:00-04:00,2.4000000953674316,2.450000047683716,2.4000000953674316,2.450000047683716,1.9877978563308716,128100,0.0,0.0
+2023-07-25 00:00:00-04:00,2.4700000286102295,2.490000009536743,2.4100000858306885,2.440000057220459,1.9796843528747559,188700,0.0,0.0
+2023-07-26 00:00:00-04:00,2.4000000953674316,2.450000047683716,2.4000000953674316,2.450000047683716,1.9877979755401611,128100,0.0,0.0
 2023-07-27 00:00:00-04:00,2.4800000190734863,2.4800000190734863,2.4000000953674316,2.4100000858306885,1.9553440809249878,381600,0.0,0.0
 2023-07-28 00:00:00-04:00,2.450000047683716,2.549999952316284,2.380000114440918,2.5299999713897705,2.0527055263519287,424500,0.0,0.0
 2023-07-31 00:00:00-04:00,2.5,2.7300000190734863,2.5,2.7200000286102295,2.2068612575531006,516500,0.0,0.0
-2023-08-01 00:00:00-04:00,2.740000009536743,2.759999990463257,2.3399999141693115,2.450000047683716,1.9877978563308716,3980500,0.0,0.0
-2023-08-02 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.3299999237060547,2.369999885559082,1.9228901863098145,2111700,0.0,0.0
-2023-08-03 00:00:00-04:00,2.359999895095825,2.450000047683716,2.359999895095825,2.440000057220459,1.9796844720840454,814300,0.0,0.0
+2023-08-01 00:00:00-04:00,2.740000009536743,2.759999990463257,2.3399999141693115,2.450000047683716,1.9877979755401611,3980500,0.0,0.0
+2023-08-02 00:00:00-04:00,2.4600000381469727,2.4600000381469727,2.3299999237060547,2.369999885559082,1.922890067100525,2111700,0.0,0.0
+2023-08-03 00:00:00-04:00,2.359999895095825,2.450000047683716,2.359999895095825,2.440000057220459,1.9796843528747559,814300,0.0,0.0
 2023-08-04 00:00:00-04:00,2.4700000286102295,2.5399999618530273,2.4200000762939453,2.5399999618530273,2.060818910598755,1363900,0.0,0.0
 2023-08-08 00:00:00-04:00,2.509999990463257,2.549999952316284,2.4700000286102295,2.5299999713897705,2.0527055263519287,776900,0.0,0.0
 2023-08-09 00:00:00-04:00,2.549999952316284,2.559999942779541,2.5,2.5199999809265137,2.0445921421051025,932100,0.0,0.0
 2023-08-10 00:00:00-04:00,2.5199999809265137,2.5299999713897705,2.4700000286102295,2.490000009536743,2.020251750946045,389700,0.0,0.0
 2023-08-11 00:00:00-04:00,2.4800000190734863,2.509999990463257,2.4800000190734863,2.509999990463257,2.0364787578582764,280800,0.0,0.0
-2023-08-14 00:00:00-04:00,2.509999990463257,2.509999990463257,2.4000000953674316,2.430000066757202,1.9715710878372192,361600,0.0,0.0
-2023-08-15 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.2699999809265137,2.319999933242798,1.8823227882385254,1139100,0.0,0.0
+2023-08-14 00:00:00-04:00,2.509999990463257,2.509999990463257,2.4000000953674316,2.430000066757202,1.9715709686279297,361600,0.0,0.0
+2023-08-15 00:00:00-04:00,2.4200000762939453,2.440000057220459,2.2699999809265137,2.319999933242798,1.882322907447815,1139100,0.0,0.0
 2023-08-16 00:00:00-04:00,2.2899999618530273,2.359999895095825,2.2300000190734863,2.259999990463257,1.8336421251296997,474700,0.0,0.0
-2023-08-17 00:00:00-04:00,2.259999990463257,2.309999942779541,2.25,2.309999942779541,1.8742094039916992,1188900,0.0,0.0
-2023-08-18 00:00:00-04:00,2.2699999809265137,2.390000104904175,2.240000009536743,2.359999895095825,1.9147765636444092,554900,0.0,0.0
-2023-08-21 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.3299999237060547,1.8904362916946411,211200,0.0,0.0
-2023-08-22 00:00:00-04:00,2.3499999046325684,2.369999885559082,2.25,2.2699999809265137,1.8417555093765259,336200,0.0,0.0
-2023-08-23 00:00:00-04:00,2.240000009536743,2.259999990463257,2.200000047683716,2.2200000286102295,1.801188349723816,368100,0.0,0.0
-2023-08-24 00:00:00-04:00,2.2100000381469727,2.2100000381469727,2.130000114440918,2.1600000858306885,1.7525076866149902,270700,0.0,0.0
-2023-08-25 00:00:00-04:00,2.1600000858306885,2.190000057220459,2.0,2.109999895095825,1.7119401693344116,706100,0.0,0.0
-2023-08-28 00:00:00-04:00,2.1500000953674316,2.190000057220459,2.130000114440918,2.1500000953674316,1.744394063949585,655500,0.0,0.0
+2023-08-17 00:00:00-04:00,2.259999990463257,2.309999942779541,2.25,2.309999942779541,1.8742092847824097,1188900,0.0,0.0
+2023-08-18 00:00:00-04:00,2.2699999809265137,2.390000104904175,2.240000009536743,2.359999895095825,1.9147766828536987,554900,0.0,0.0
+2023-08-21 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.3299999237060547,1.8904361724853516,211200,0.0,0.0
+2023-08-22 00:00:00-04:00,2.3499999046325684,2.369999885559082,2.25,2.2699999809265137,1.8417556285858154,336200,0.0,0.0
+2023-08-23 00:00:00-04:00,2.240000009536743,2.259999990463257,2.200000047683716,2.2200000286102295,1.8011882305145264,368100,0.0,0.0
+2023-08-24 00:00:00-04:00,2.2100000381469727,2.2100000381469727,2.130000114440918,2.1600000858306885,1.7525074481964111,270700,0.0,0.0
+2023-08-25 00:00:00-04:00,2.1600000858306885,2.190000057220459,2.0,2.109999895095825,1.711940050125122,706100,0.0,0.0
+2023-08-28 00:00:00-04:00,2.1500000953674316,2.190000057220459,2.130000114440918,2.1500000953674316,1.7443941831588745,655500,0.0,0.0
 2023-08-29 00:00:00-04:00,2.1600000858306885,2.200000047683716,2.1500000953674316,2.190000057220459,1.7768479585647583,245600,0.0,0.0
 2023-08-30 00:00:00-04:00,2.180000066757202,2.2200000286102295,2.1700000762939453,2.180000066757202,1.7687344551086426,211200,0.0,0.0
 2023-08-31 00:00:00-04:00,2.190000057220459,2.299999952316284,2.190000057220459,2.2799999713897705,1.8498690128326416,1133800,0.0,0.0
-2023-09-01 00:00:00-04:00,2.299999952316284,2.369999885559082,2.299999952316284,2.359999895095825,1.9147765636444092,761300,0.0,0.0
+2023-09-01 00:00:00-04:00,2.299999952316284,2.369999885559082,2.299999952316284,2.359999895095825,1.9147766828536987,761300,0.0,0.0
 2023-09-05 00:00:00-04:00,2.4200000762939453,2.4200000762939453,2.2699999809265137,2.390000104904175,1.939117193222046,1434000,0.0,0.0
 2023-09-06 00:00:00-04:00,2.380000114440918,2.4000000953674316,2.3299999237060547,2.4000000953674316,1.9472306966781616,352700,0.0,0.0
 2023-09-07 00:00:00-04:00,2.359999895095825,2.390000104904175,2.319999933242798,2.3499999046325684,1.906663179397583,501700,0.0,0.0
-2023-09-08 00:00:00-04:00,2.3499999046325684,2.359999895095825,2.3299999237060547,2.359999895095825,1.9147765636444092,405100,0.0,0.0
+2023-09-08 00:00:00-04:00,2.3499999046325684,2.359999895095825,2.3299999237060547,2.359999895095825,1.9147766828536987,405100,0.0,0.0
 2023-09-11 00:00:00-04:00,2.390000104904175,2.4200000762939453,2.3299999237060547,2.3499999046325684,1.906663179397583,740800,0.0,0.0
-2023-09-12 00:00:00-04:00,2.3499999046325684,2.440000057220459,2.3499999046325684,2.430000066757202,1.9715710878372192,696100,0.0,0.0
-2023-09-13 00:00:00-04:00,2.440000057220459,2.4600000381469727,2.4000000953674316,2.430000066757202,1.9715710878372192,328600,0.0,0.0
+2023-09-12 00:00:00-04:00,2.3499999046325684,2.440000057220459,2.3499999046325684,2.430000066757202,1.9715709686279297,696100,0.0,0.0
+2023-09-13 00:00:00-04:00,2.440000057220459,2.4600000381469727,2.4000000953674316,2.430000066757202,1.9715709686279297,328600,0.0,0.0
 2023-09-14 00:00:00-04:00,2.450000047683716,2.5199999809265137,2.430000066757202,2.5199999809265137,2.497917890548706,553500,0.441,0.0
 2023-09-15 00:00:00-04:00,2.5,2.640000104904175,2.4800000190734863,2.569999933242798,2.5474798679351807,770400,0.0,0.0
 2023-09-18 00:00:00-04:00,2.569999933242798,2.640000104904175,2.5299999713897705,2.559999942779541,2.537567377090454,753200,0.0,0.0
@@ -687,3 +687,37 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2024-09-25 00:00:00-04:00,27.8700008392334,27.8700008392334,27.0,27.489999771118164,27.489999771118164,30200,0.0,0.0
 2024-09-26 00:00:00-04:00,27.299999237060547,27.479999542236328,26.559999465942383,26.610000610351562,26.610000610351562,51800,0.0,0.0
 2024-09-27 00:00:00-04:00,26.989999771118164,26.989999771118164,26.25,26.579999923706055,26.579999923706055,20600,0.0,0.0
+2024-09-30 00:00:00-04:00,26.610000610351562,27.0,26.5,26.950000762939453,26.950000762939453,25200,0.0,0.0
+2024-10-01 00:00:00-04:00,26.969999313354492,27.690000534057617,26.93000030517578,27.3799991607666,27.3799991607666,42600,0.0,0.0
+2024-10-02 00:00:00-04:00,27.790000915527344,27.799999237060547,26.290000915527344,26.610000610351562,26.610000610351562,78000,0.0,0.0
+2024-10-03 00:00:00-04:00,26.84000015258789,28.489999771118164,26.84000015258789,28.15999984741211,28.15999984741211,84200,0.0,0.0
+2024-10-04 00:00:00-04:00,28.190000534057617,28.549999237060547,27.790000915527344,28.049999237060547,28.049999237060547,65200,0.0,0.0
+2024-10-07 00:00:00-04:00,28.079999923706055,29.15999984741211,27.760000228881836,28.010000228881836,28.010000228881836,44900,0.0,0.0
+2024-10-08 00:00:00-04:00,27.989999771118164,28.110000610351562,26.850000381469727,27.709999084472656,27.709999084472656,26300,0.0,0.0
+2024-10-09 00:00:00-04:00,27.030000686645508,28.360000610351562,27.030000686645508,28.360000610351562,28.360000610351562,23000,0.0,0.0
+2024-10-10 00:00:00-04:00,28.020000457763672,28.799999237060547,27.969999313354492,28.360000610351562,28.360000610351562,24300,0.0,0.0
+2024-10-11 00:00:00-04:00,28.780000686645508,28.780000686645508,28.06999969482422,28.520000457763672,28.520000457763672,12100,0.0,0.0
+2024-10-15 00:00:00-04:00,28.350000381469727,28.350000381469727,26.540000915527344,26.690000534057617,26.690000534057617,77300,0.0,0.0
+2024-10-16 00:00:00-04:00,26.81999969482422,27.110000610351562,26.700000762939453,26.8700008392334,26.8700008392334,12500,0.0,0.0
+2024-10-17 00:00:00-04:00,26.81999969482422,27.18000030517578,26.770000457763672,27.149999618530273,27.149999618530273,21700,0.0,0.0
+2024-10-18 00:00:00-04:00,27.0,27.09000015258789,26.799999237060547,27.040000915527344,27.040000915527344,24400,0.0,0.0
+2024-10-21 00:00:00-04:00,27.059999465942383,27.739999771118164,27.0,27.739999771118164,27.739999771118164,32400,0.0,0.0
+2024-10-22 00:00:00-04:00,27.8799991607666,28.350000381469727,27.639999389648438,28.290000915527344,28.290000915527344,23900,0.0,0.0
+2024-10-23 00:00:00-04:00,28.1200008392334,28.1200008392334,27.450000762939453,27.81999969482422,27.81999969482422,7200,0.0,0.0
+2024-10-24 00:00:00-04:00,27.719999313354492,27.979999542236328,27.469999313354492,27.979999542236328,27.979999542236328,9100,0.0,0.0
+2024-10-25 00:00:00-04:00,27.479999542236328,29.139999389648438,27.479999542236328,28.8799991607666,28.8799991607666,26900,0.0,0.0
+2024-10-28 00:00:00-04:00,27.950000762939453,28.06999969482422,27.299999237060547,27.739999771118164,27.739999771118164,75500,0.0,0.0
+2024-10-29 00:00:00-04:00,27.479999542236328,27.899999618530273,27.3799991607666,27.6299991607666,27.6299991607666,23100,0.0,0.0
+2024-10-30 00:00:00-04:00,27.290000915527344,28.06999969482422,27.290000915527344,28.06999969482422,28.06999969482422,11500,0.0,0.0
+2024-10-31 00:00:00-04:00,27.75,27.809999465942383,27.190000534057617,27.520000457763672,27.520000457763672,14500,0.0,0.0
+2024-11-01 00:00:00-04:00,27.75,28.229999542236328,27.079999923706055,27.219999313354492,27.219999313354492,20300,0.0,0.0
+2024-11-04 00:00:00-05:00,27.81999969482422,28.510000228881836,27.59000015258789,28.219999313354492,28.219999313354492,21300,0.0,0.0
+2024-11-05 00:00:00-05:00,28.440000534057617,28.440000534057617,28.09000015258789,28.290000915527344,28.290000915527344,7100,0.0,0.0
+2024-11-06 00:00:00-05:00,27.329999923706055,28.479999542236328,27.329999923706055,28.15999984741211,28.15999984741211,35200,0.0,0.0
+2024-11-07 00:00:00-05:00,27.65999984741211,29.34000015258789,27.65999984741211,29.25,29.25,25200,0.0,0.0
+2024-11-08 00:00:00-05:00,29.43000030517578,29.43000030517578,28.0,28.06999969482422,28.06999969482422,27000,0.0,0.0
+2024-11-11 00:00:00-05:00,27.940000534057617,29.190000534057617,27.940000534057617,28.969999313354492,28.969999313354492,20600,0.0,0.0
+2024-11-12 00:00:00-05:00,29.139999389648438,29.329999923706055,28.15999984741211,28.68000030517578,28.68000030517578,31900,0.0,0.0
+2024-11-13 00:00:00-05:00,28.489999771118164,28.719999313354492,28.030000686645508,28.690000534057617,28.690000534057617,54300,0.0,0.0
+2024-11-14 00:00:00-05:00,31.489999771118164,32.540000915527344,30.0,32.5,32.5,150800,0.0,0.0
+2024-11-15 00:00:00-05:00,32.16999816894531,33.119998931884766,32.0,32.209999084472656,32.209999084472656,51300,0.0,0.0
diff --git a/tests/data/SOLB-BR-1d-bad-div-fixed.csv b/tests/data/SOLB-BR-1d-bad-div-fixed.csv
index 70b51c24..1ec8b886 100644
--- a/tests/data/SOLB-BR-1d-bad-div-fixed.csv
+++ b/tests/data/SOLB-BR-1d-bad-div-fixed.csv
@@ -1,526 +1,526 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
-2022-01-03 00:00:00+01:00,20.400468826293945,20.80828094482422,20.400468826293945,20.629241943359375,12.511417295076441,559352,0.0,0.0,True
-2022-01-04 00:00:00+01:00,20.649133682250977,20.897798538208008,20.5098819732666,20.848066329956055,12.644130546760964,930594,0.0,0.0,True
-2022-01-05 00:00:00+01:00,20.897798538208008,21.126571655273438,20.838119506835938,21.126571655273438,12.813041465078337,572100,0.0,0.0,True
-2022-01-06 00:00:00+01:00,20.887853622436523,21.126571655273438,20.599401473999023,20.967424392700195,12.716519396668955,532086,0.0,0.0,True
-2022-01-07 00:00:00+01:00,21.007211685180664,21.186250686645508,20.867958068847656,21.126571655273438,12.813041465078337,698666,0.0,0.0,True
-2022-01-10 00:00:00+01:00,21.186250686645508,21.245929718017578,20.997264862060547,21.05694580078125,12.770813195219185,972438,0.0,0.0,True
-2022-01-11 00:00:00+01:00,21.226036071777344,21.514488220214844,21.226036071777344,21.37523651123047,12.96385517091871,894602,0.0,0.0,True
-2022-01-12 00:00:00+01:00,21.564220428466797,21.604007720947266,21.0469970703125,21.216089248657227,12.867332021949712,838352,0.0,0.0,True
-2022-01-13 00:00:00+01:00,20.897798538208008,21.14646339416504,20.897798538208008,21.14646339416504,13.800840442383679,514241,1.5,0.0,True
-2022-01-14 00:00:00+01:00,20.897798538208008,21.066890716552734,20.80828094482422,21.0271053314209,13.722942899544728,708327,0.0,0.0,True
-2022-01-17 00:00:00+01:00,21.106678009033203,21.633846282958984,21.0469970703125,21.554275512695312,14.066989840136957,947841,0.0,0.0,True
-2022-01-18 00:00:00+01:00,21.454809188842773,21.484647750854492,21.156410217285156,21.405075073242188,13.969617371308459,966355,0.0,0.0,True
-2022-01-19 00:00:00+01:00,21.37523651123047,21.822832107543945,21.295663833618164,21.78304672241211,14.216292923631807,1597827,0.0,0.0,True
-2022-01-20 00:00:00+01:00,21.802940368652344,22.111284255981445,21.544328689575195,21.981977462768555,14.34612108113711,1563328,0.0,0.0,True
-2022-01-21 00:00:00+01:00,21.74325942993164,21.94219207763672,21.415021896362305,21.65374183654785,14.131906620288653,1539782,0.0,0.0,True
-2022-01-24 00:00:00+01:00,21.484647750854492,21.58411407470703,20.887853622436523,20.997264862060547,13.703467973555181,1334240,0.0,0.0,True
-2022-01-25 00:00:00+01:00,21.156410217285156,21.186250686645508,20.877906799316406,20.917692184448242,13.651538439448448,1198631,0.0,0.0,True
-2022-01-26 00:00:00+01:00,20.997264862060547,21.72336769104004,20.997264862060547,21.415021896362305,13.976110454051131,913216,0.0,0.0,True
-2022-01-27 00:00:00+01:00,21.11662483215332,21.862619400024414,21.0469970703125,21.6437931060791,14.12541353754598,765306,0.0,0.0,True
-2022-01-28 00:00:00+01:00,21.554275512695312,21.65374183654785,21.126571655273438,21.484647750854492,14.021549066534426,1109097,0.0,0.0,True
-2022-01-31 00:00:00+01:00,21.6239013671875,21.65374183654785,21.066890716552734,21.186250686645508,13.826805209437046,999557,0.0,0.0,True
-2022-02-01 00:00:00+01:00,21.27577018737793,21.405075073242188,21.05694580078125,21.11662483215332,13.781365516394134,732572,0.0,0.0,True
-2022-02-02 00:00:00+01:00,21.52443504333496,22.021764755249023,21.454809188842773,21.753206253051758,14.19681799764226,1195479,0.0,0.0,True
-2022-02-03 00:00:00+01:00,21.773099899291992,21.892459869384766,21.6239013671875,21.773099899291992,14.209804163127604,906159,0.0,0.0,True
-2022-02-04 00:00:00+01:00,21.87256622314453,21.87256622314453,21.345396041870117,21.424968719482422,13.982599214555332,763864,0.0,0.0,True
-2022-02-07 00:00:00+01:00,21.574167251586914,21.574167251586914,21.265823364257812,21.415021896362305,13.976110454051131,382854,0.0,0.0,True
-2022-02-08 00:00:00+01:00,21.36528968811035,21.78304672241211,21.36528968811035,21.713420867919922,14.170854311148512,1006721,0.0,0.0,True
-2022-02-09 00:00:00+01:00,21.812885284423828,21.991924285888672,21.733312606811523,21.981977462768555,14.34612108113711,893571,0.0,0.0,True
-2022-02-10 00:00:00+01:00,22.021764755249023,22.210750579833984,21.962085723876953,22.041658401489258,14.385070933116202,851844,0.0,0.0,True
-2022-02-11 00:00:00+01:00,21.882511138916016,22.06155014038086,21.713420867919922,21.882511138916016,14.281208623223884,893486,0.0,0.0,True
-2022-02-14 00:00:00+01:00,21.514488220214844,21.514488220214844,20.818225860595703,21.14646339416504,13.800840442383679,1234728,0.0,0.0,True
-2022-02-15 00:00:00+01:00,21.007211685180664,21.713420867919922,20.967424392700195,21.673633575439453,14.14488738297591,687285,0.0,0.0,True
-2022-02-16 00:00:00+01:00,21.713420867919922,22.06155014038086,21.713420867919922,22.06155014038086,14.39805169580346,798177,0.0,0.0,True
-2022-02-17 00:00:00+01:00,22.021764755249023,22.081443786621094,21.763153076171875,21.832778930664062,14.248749692868227,684218,0.0,0.0,True
-2022-02-18 00:00:00+01:00,21.832778930664062,21.892459869384766,21.385181427001953,21.544328689575195,14.06049891851352,737030,0.0,0.0,True
-2022-02-21 00:00:00+01:00,21.673633575439453,21.68358039855957,20.92763900756836,21.126571655273438,13.787857518577187,677844,0.0,0.0,True
-2022-02-22 00:00:00+01:00,20.529775619506836,21.196197509765625,20.32089614868164,20.95747947692871,13.677503206501815,1273455,0.0,0.0,True
-2022-02-23 00:00:00+01:00,21.415021896362305,21.862619400024414,20.987319946289062,21.216089248657227,13.846280135426593,1732461,0.0,0.0,True
-2022-02-24 00:00:00+01:00,20.48004150390625,20.877906799316406,19.51124382019043,19.70221710205078,12.858279093472742,2560976,0.0,0.0,True
-2022-02-25 00:00:00+01:00,19.903139114379883,20.291057586669922,19.475435256958008,20.201536178588867,13.184149940735884,1423396,0.0,0.0,True
-2022-02-28 00:00:00+01:00,19.773834228515625,19.903139114379883,19.308332443237305,19.837491989135742,12.946564055916506,1569727,0.0,0.0,True
-2022-03-01 00:00:00+01:00,19.77781105041504,19.95287322998047,18.73938751220703,18.73938751220703,12.229907742357765,1308216,0.0,0.0,True
-2022-03-02 00:00:00+01:00,18.536476135253906,19.12929344177246,18.17840003967285,18.966169357299805,12.377911993192155,1739856,0.0,0.0,True
-2022-03-03 00:00:00+01:00,19.001977920532227,19.077571868896484,18.297758102416992,18.361417770385742,11.983232190034416,834767,0.0,0.0,True
-2022-03-04 00:00:00+01:00,18.13463592529297,18.14259147644043,16.893299102783203,17.05642318725586,11.13155238832854,2249030,0.0,0.0,True
-2022-03-07 00:00:00+01:00,16.384033203125,17.10814666748047,15.516690254211426,16.380054473876953,10.690131898348195,2250820,0.0,0.0,True
-2022-03-08 00:00:00+01:00,16.21295166015625,16.941043853759766,16.16520881652832,16.805768966674805,10.967966467807123,1388112,0.0,0.0,True
-2022-03-09 00:00:00+01:00,17.207611083984375,18.22614288330078,17.17976188659668,18.22614288330078,11.894946147031035,1580329,0.0,0.0,True
-2022-03-10 00:00:00+01:00,18.38926887512207,18.429054260253906,17.44632911682129,17.696983337402344,11.549601454337965,1037018,0.0,0.0,True
-2022-03-11 00:00:00+01:00,17.88397979736328,18.369373321533203,17.585582733154297,17.943660736083984,11.710590790098085,985960,0.0,0.0,True
-2022-03-14 00:00:00+01:00,18.285823822021484,18.747344970703125,18.250015258789062,18.52056312561035,12.087094499926735,963701,0.0,0.0,True
-2022-03-15 00:00:00+01:00,19.79372787475586,19.893192291259766,17.99538230895996,18.15452766418457,11.848207621327663,2685295,0.0,0.0,True
-2022-03-16 00:00:00+01:00,18.78713035583496,18.9741268157959,18.369373321533203,18.76723861694336,12.248082755127236,1321768,0.0,0.0,True
-2022-03-17 00:00:00+01:00,18.89853286743164,18.966169357299805,18.433032989501953,18.854768753051758,12.3052076198758,1124314,0.0,0.0,True
-2022-03-18 00:00:00+01:00,18.894554138183594,18.98606300354004,18.47281837463379,18.7990665435791,12.268855433217622,1809744,0.0,0.0,True
-2022-03-21 00:00:00+01:00,18.7990665435791,19.15714454650879,18.763259887695312,18.91046905517578,12.341559806533978,703039,0.0,0.0,True
-2022-03-22 00:00:00+01:00,18.966169357299805,19.184995651245117,18.85079002380371,19.05767822265625,12.437633442702019,715772,0.0,0.0,True
-2022-03-23 00:00:00+01:00,19.121337890625,19.15714454650879,18.671751022338867,18.671751022338867,12.185765801415691,1351532,0.0,0.0,True
-2022-03-24 00:00:00+01:00,18.659814834594727,18.731430053710938,18.234100341796875,18.30173683166504,11.944282338055324,1286093,0.0,0.0,True
-2022-03-25 00:00:00+01:00,18.405181884765625,18.47281837463379,18.170442581176758,18.285823822021484,11.933897079569746,726494,0.0,0.0,True
-2022-03-28 00:00:00+02:00,18.393245697021484,18.759281158447266,18.329587936401367,18.433032989501953,12.02996963517817,837768,0.0,0.0,True
-2022-03-29 00:00:00+02:00,18.72745132446289,19.256610870361328,18.687665939331055,19.16908073425293,12.510338896577991,917861,0.0,0.0,True
-2022-03-30 00:00:00+02:00,19.15714454650879,19.15714454650879,18.46088218688965,18.50862693786621,12.07930474564284,823527,0.0,0.0,True
-2022-03-31 00:00:00+02:00,18.50862693786621,18.822938919067383,17.768600463867188,17.796449661254883,11.614516073370426,1780930,0.0,0.0,True
-2022-04-01 00:00:00+02:00,17.895915985107422,18.102806091308594,17.880001068115234,17.880001068115234,11.669044353357693,751206,0.0,0.0,True
-2022-04-04 00:00:00+02:00,17.92376708984375,17.991403579711914,17.517946243286133,17.79247283935547,11.611920569168745,836607,0.0,0.0,True
-2022-04-05 00:00:00+02:00,17.77655792236328,17.975488662719727,17.382671356201172,17.617412567138672,11.497671920231234,842142,0.0,0.0,True
-2022-04-06 00:00:00+02:00,17.577625274658203,17.625368118286133,16.87340545654297,17.016637802124023,11.105586540715557,1380130,0.0,0.0,True
-2022-04-07 00:00:00+02:00,17.10814666748047,17.382671356201172,16.865449905395508,16.89727783203125,11.027687917316987,857449,0.0,0.0,True
-2022-04-08 00:00:00+02:00,17.191696166992188,17.382671356201172,16.99674415588379,17.191696166992188,11.219834109093451,913588,0.0,0.0,True
-2022-04-11 00:00:00+02:00,17.219547271728516,17.549774169921875,17.036529541015625,17.203632354736328,11.227624943936965,1067867,0.0,0.0,True
-2022-04-12 00:00:00+02:00,17.00868034362793,17.565689086914062,16.833620071411133,17.565689086914062,11.463915237774737,1285128,0.0,0.0,True
-2022-04-13 00:00:00+02:00,17.438373565673828,17.525903701782227,17.267290115356445,17.506010055541992,11.42496646635526,697328,0.0,0.0,True
-2022-04-14 00:00:00+02:00,17.58160400390625,17.657197952270508,17.406543731689453,17.513967514038086,11.430160716437475,587256,0.0,0.0,True
-2022-04-19 00:00:00+02:00,17.54181671142578,17.69300651550293,17.418479919433594,17.517946243286133,11.432755140079538,962344,0.0,0.0,True
-2022-04-20 00:00:00+02:00,17.633325576782227,17.967531204223633,17.609453201293945,17.768600463867188,11.596341060600954,675733,0.0,0.0,True
-2022-04-21 00:00:00+02:00,17.860109329223633,18.38926887512207,17.860109329223633,18.28980255126953,11.936493664331046,946132,0.0,0.0,True
-2022-04-22 00:00:00+02:00,18.063018798828125,18.25399398803711,17.87204360961914,18.031190872192383,11.767715654846649,876938,0.0,0.0,True
-2022-04-25 00:00:00+02:00,17.71687889099121,17.891937255859375,17.549774169921875,17.629348754882812,11.505461674515129,857539,0.0,0.0,True
-2022-04-26 00:00:00+02:00,17.868066787719727,17.868066787719727,17.342885971069336,17.342885971069336,11.318506491142026,920938,0.0,0.0,True
-2022-04-27 00:00:00+02:00,17.42245864868164,17.513967514038086,16.865449905395508,17.430416107177734,11.37563135589059,995898,0.0,0.0,True
-2022-04-28 00:00:00+02:00,17.633325576782227,17.99538230895996,17.601497650146484,17.736770629882812,11.575567301950949,1172803,0.0,0.0,True
-2022-04-29 00:00:00+02:00,17.848173141479492,18.10678482055664,17.804407119750977,18.015274047851562,11.757328235241838,988594,0.0,0.0,True
-2022-05-02 00:00:00+02:00,17.88397979736328,18.05506134033203,16.90921401977539,17.74074935913086,11.578163886712248,1031151,0.0,0.0,True
-2022-05-03 00:00:00+02:00,17.848173141479492,17.93570327758789,17.506010055541992,17.808385848999023,11.622305827654321,1121197,0.0,0.0,True
-2022-05-04 00:00:00+02:00,18.747344970703125,19.10542106628418,18.532499313354492,18.846811294555664,12.300014450353205,2131889,0.0,0.0,True
-2022-05-05 00:00:00+02:00,19.18101692199707,19.37994956970215,18.138612747192383,18.17840003967285,11.863788210455072,1420586,0.0,0.0,True
-2022-05-06 00:00:00+02:00,18.110763549804688,18.560348510742188,17.97150993347168,18.369373321533203,11.988423198437777,967240,0.0,0.0,True
-2022-05-09 00:00:00+02:00,18.190336227416992,18.305715560913086,17.844194412231445,17.951616287231445,11.715782879061063,1063615,0.0,0.0,True
-2022-05-10 00:00:00+02:00,18.063018798828125,18.85079002380371,18.04710578918457,18.341524124145508,11.970248185668307,1106715,0.0,0.0,True
-2022-05-11 00:00:00+02:00,18.46088218688965,18.659814834594727,18.27786636352539,18.47281837463379,12.055935482791154,916544,0.0,0.0,True
-2022-05-12 00:00:00+02:00,18.04312515258789,18.261951446533203,17.784513473510742,18.222164154052734,11.892350642829355,899448,0.0,0.0,True
-2022-05-13 00:00:00+02:00,18.405181884765625,18.55636978149414,18.194313049316406,18.38528823852539,11.998810618042588,614260,0.0,0.0,True
-2022-05-16 00:00:00+02:00,18.381309509277344,18.612070083618164,18.24205780029297,18.417118072509766,12.019582215573358,734648,0.0,0.0,True
-2022-05-17 00:00:00+02:00,18.21420669555664,18.747344970703125,18.21420669555664,18.512605667114258,13.84901719293819,625555,2.35,0.0,True
-2022-05-18 00:00:00+02:00,18.54443359375,18.592178344726562,18.357437133789062,18.357437133789062,13.732936995448702,676447,0.0,0.0,True
-2022-05-19 00:00:00+02:00,17.677091598510742,17.903873443603516,17.474180221557617,17.513967514038086,13.101951770618543,1239650,0.0,0.0,True
-2022-05-20 00:00:00+02:00,17.856130599975586,18.063018798828125,17.60547637939453,17.60547637939453,13.17040630295854,792884,0.0,0.0,True
-2022-05-23 00:00:00+02:00,17.85215187072754,17.987424850463867,17.633325576782227,17.987424850463867,13.456137602103516,661658,0.0,0.0,True
-2022-05-24 00:00:00+02:00,17.79247283935547,17.83623695373535,17.414501190185547,17.418479919433594,13.030518135412585,729103,0.0,0.0,True
-2022-05-25 00:00:00+02:00,17.617412567138672,17.89989471435547,17.394607543945312,17.8402156829834,13.346012368667092,645185,0.0,0.0,True
-2022-05-26 00:00:00+02:00,17.79247283935547,18.05506134033203,17.720855712890625,18.03516960144043,13.491853339146877,523872,0.0,0.0,True
-2022-05-27 00:00:00+02:00,18.031190872192383,18.198293685913086,17.94763946533203,18.198293685913086,13.613885259010576,578243,0.0,0.0,True
-2022-05-30 00:00:00+02:00,18.27786636352539,18.433032989501953,18.10678482055664,18.218185424804688,13.628765645505725,568621,0.0,0.0,True
-2022-05-31 00:00:00+02:00,18.1823787689209,18.218185424804688,17.97150993347168,18.122699737548828,13.557334171419003,1795488,0.0,0.0,True
-2022-06-01 00:00:00+02:00,18.293779373168945,18.44496726989746,18.17840003967285,18.28980255126953,13.68234195246981,494450,0.0,0.0,True
-2022-06-02 00:00:00+02:00,18.3494815826416,18.532499313354492,18.3494815826416,18.4569034576416,13.807349733520617,412331,0.0,0.0,True
-2022-06-03 00:00:00+02:00,18.592178344726562,18.639921188354492,18.433032989501953,18.564327239990234,13.887709871728275,487960,0.0,0.0,True
-2022-06-06 00:00:00+02:00,18.72745132446289,18.830896377563477,18.56830596923828,18.592178344726562,13.908543061157253,605186,0.0,0.0,True
-2022-06-07 00:00:00+02:00,18.500669479370117,18.540456771850586,18.32560920715332,18.468839645385742,13.816277317081935,606368,0.0,0.0,True
-2022-06-08 00:00:00+02:00,18.512605667114258,18.616050720214844,18.44496726989746,18.564327239990234,13.887709871728275,631100,0.0,0.0,True
-2022-06-09 00:00:00+02:00,18.452926635742188,18.82691764831543,18.401203155517578,18.41313934326172,13.774609857664363,1105870,0.0,0.0,True
-2022-06-10 00:00:00+02:00,18.273887634277344,18.31367301940918,17.685047149658203,17.685047149658203,13.22993325173722,933108,0.0,0.0,True
-2022-06-13 00:00:00+02:00,17.506010055541992,17.768600463867188,17.223526000976562,17.521923065185547,13.107901331873519,1102884,0.0,0.0,True
-2022-06-14 00:00:00+02:00,17.71289825439453,17.756664276123047,17.255355834960938,17.255355834960938,12.908486215548884,815872,0.0,0.0,True
-2022-06-15 00:00:00+02:00,17.486116409301758,18.015274047851562,17.42245864868164,17.621389389038086,13.1823119088262,987976,0.0,0.0,True
-2022-06-16 00:00:00+02:00,17.533859252929688,17.577625274658203,16.328332901000977,16.328332901000977,12.214993858514468,1421657,0.0,0.0,True
-2022-06-17 00:00:00+02:00,16.391990661621094,16.694366455078125,16.06574249267578,16.248760223388672,12.15546582917617,3094063,0.0,0.0,True
-2022-06-20 00:00:00+02:00,16.40790557861328,16.427799224853516,16.12542152404785,16.356182098388672,12.235828128503064,496948,0.0,0.0,True
-2022-06-21 00:00:00+02:00,16.491456985473633,16.821683883666992,16.427799224853516,16.48349952697754,12.331071894884722,563534,0.0,0.0,True
-2022-06-22 00:00:00+02:00,16.208974838256836,16.208974838256836,15.759387016296387,15.819067001342773,11.834019873547453,1050007,0.0,0.0,True
-2022-06-23 00:00:00+02:00,15.735515594482422,15.799174308776855,15.285928726196289,15.30980110168457,11.45304480802082,1064414,0.0,0.0,True
-2022-06-24 00:00:00+02:00,15.413246154785156,15.898639678955078,15.234207153320312,15.86681079864502,11.869735610590814,1215616,0.0,0.0,True
-2022-06-27 00:00:00+02:00,16.01799964904785,16.328332901000977,15.958318710327148,16.117464065551758,12.057246201607407,1182615,0.0,0.0,True
-2022-06-28 00:00:00+02:00,16.248760223388672,16.519306182861328,16.045848846435547,16.181123733520508,12.104868625078044,1274280,0.0,0.0,True
-2022-06-29 00:00:00+02:00,16.014020919799805,16.06574249267578,15.468947410583496,15.528626441955566,11.616745267861711,1058236,0.0,0.0,True
-2022-06-30 00:00:00+02:00,15.234207153320312,15.381417274475098,14.800535202026367,15.381417274475098,11.506620034425287,1934410,0.0,0.0,True
-2022-07-01 00:00:00+02:00,15.277972221374512,15.679815292358398,15.230228424072266,15.377437591552734,11.503643092678564,909034,0.0,0.0,True
-2022-07-04 00:00:00+02:00,15.564434051513672,15.791215896606445,15.488840103149414,15.687771797180176,11.73579916541907,798569,0.0,0.0,True
-2022-07-05 00:00:00+02:00,15.763365745544434,15.91455364227295,14.884086608886719,14.884086608886719,11.134574713579207,1966763,0.0,0.0,True
-2022-07-06 00:00:00+02:00,15.079039573669434,15.202378273010254,14.907958984375,15.110869407653809,11.304226895794312,938909,0.0,0.0,True
-2022-07-07 00:00:00+02:00,15.301843643188477,15.898639678955078,15.23818588256836,15.807130813598633,11.825091209426517,1170179,0.0,0.0,True
-2022-07-08 00:00:00+02:00,15.69572925567627,16.39596939086914,15.532605171203613,16.049827575683594,12.006647916949662,1372047,0.0,0.0,True
-2022-07-11 00:00:00+02:00,15.608199119567871,15.69572925567627,15.285928726196289,15.488840103149414,11.58698233375218,877119,0.0,0.0,True
-2022-07-12 00:00:00+02:00,15.381417274475098,15.556476593017578,14.983552932739258,15.520668983459473,11.6107935454875,1161955,0.0,0.0,True
-2022-07-13 00:00:00+02:00,15.425182342529297,15.647985458374023,15.234207153320312,15.357544898986816,11.488761625623798,1081802,0.0,0.0,True
-2022-07-14 00:00:00+02:00,15.333672523498535,15.357544898986816,14.728919982910156,14.888065338134766,11.137550574766314,896311,0.0,0.0,True
-2022-07-15 00:00:00+02:00,14.959680557250977,15.548519134521484,14.923872947692871,15.433138847351074,11.545312713215372,1160019,0.0,0.0,True
-2022-07-18 00:00:00+02:00,15.970254898071289,16.316396713256836,15.894660949707031,16.133378982543945,12.069151807475066,1770123,0.0,0.0,True
-2022-07-19 00:00:00+02:00,16.010042190551758,16.698345184326172,15.755409240722656,16.48349952697754,12.331071894884722,1574206,0.0,0.0,True
-2022-07-20 00:00:00+02:00,16.551136016845703,16.67845344543457,16.145315170288086,16.439735412597656,12.298333099588085,876721,0.0,0.0,True
-2022-07-21 00:00:00+02:00,16.30048179626465,16.646623611450195,16.16520881652832,16.364139556884766,12.241780931436894,1014598,0.0,0.0,True
-2022-07-22 00:00:00+02:00,16.244781494140625,16.463605880737305,15.98219108581543,16.037891387939453,11.997719252828727,1100753,0.0,0.0,True
-2022-07-25 00:00:00+02:00,16.014020919799805,16.39596939086914,15.874768257141113,16.11348533630371,12.054271420979918,826151,0.0,0.0,True
-2022-07-26 00:00:00+02:00,16.11348533630371,16.133378982543945,15.600241661071777,15.715621948242188,11.756633435407666,1071673,0.0,0.0,True
-2022-07-27 00:00:00+02:00,15.894660949707031,15.970254898071289,15.703685760498047,15.950362205505371,11.932239501116218,1076946,0.0,0.0,True
-2022-07-28 00:00:00+02:00,16.368118286132812,16.686410903930664,16.232845306396484,16.551136016845703,12.381671260102085,1713701,0.0,0.0,True
-2022-07-29 00:00:00+02:00,16.634687423706055,17.084274291992188,16.551136016845703,17.00868034362793,12.723952566279015,1096515,0.0,0.0,True
-2022-08-01 00:00:00+02:00,17.088253021240234,17.303098678588867,16.83759880065918,16.861469268798828,12.613826252282973,698449,0.0,0.0,True
-2022-08-02 00:00:00+02:00,16.833620071411133,16.992765426635742,16.674474716186523,16.937063217163086,12.670377339874547,683927,0.0,0.0,True
-2022-08-03 00:00:00+02:00,16.92115020751953,17.175783157348633,16.83759880065918,17.12008285522461,12.807291807352632,520776,0.0,0.0,True
-2022-08-04 00:00:00+02:00,17.132017135620117,17.334928512573242,17.004701614379883,17.064380645751953,12.765621106256205,770841,0.0,0.0,True
-2022-08-05 00:00:00+02:00,17.100189208984375,17.283206939697266,16.821683883666992,17.104167938232422,12.795384040365736,676884,0.0,0.0,True
-2022-08-08 00:00:00+02:00,17.283206939697266,17.47020149230957,17.076316833496094,17.319013595581055,12.956108639019522,640299,0.0,0.0,True
-2022-08-09 00:00:00+02:00,17.247398376464844,17.342885971069336,16.9808292388916,17.112125396728516,12.801337923859185,513653,0.0,0.0,True
-2022-08-10 00:00:00+02:00,17.084274291992188,17.43439483642578,16.90921401977539,17.394607543945312,13.012659726611096,565334,0.0,0.0,True
-2022-08-11 00:00:00+02:00,17.45826530456543,17.474180221557617,17.15191078186035,17.267290115356445,12.917413799110202,740132,0.0,0.0,True
-2022-08-12 00:00:00+02:00,17.23944091796875,17.486116409301758,17.231483459472656,17.342885971069336,12.973967047821011,966868,0.0,0.0,True
-2022-08-15 00:00:00+02:00,17.346864700317383,17.474180221557617,17.064380645751953,17.243419647216797,12.899557551427948,404314,0.0,0.0,True
-2022-08-16 00:00:00+02:00,17.342885971069336,17.426437377929688,17.175783157348633,17.36277961730957,12.988849595435395,615567,0.0,0.0,True
-2022-08-17 00:00:00+02:00,17.44632911682129,17.525903701782227,16.742111206054688,16.76598358154297,12.542394778196252,1020374,0.0,0.0,True
-2022-08-18 00:00:00+02:00,16.821683883666992,17.25137710571289,16.769962310791016,16.853513717651367,12.607874529908761,738694,0.0,0.0,True
-2022-08-19 00:00:00+02:00,16.69038963317871,16.901256561279297,16.606836318969727,16.606836318969727,12.423337638960039,628184,0.0,0.0,True
-2022-08-22 00:00:00+02:00,16.479520797729492,16.527265548706055,15.92251205444336,15.978212356567383,11.95307485166443,866276,0.0,0.0,True
-2022-08-23 00:00:00+02:00,15.942404747009277,16.292524337768555,15.918533325195312,16.292524337768555,12.188205705032425,860233,0.0,0.0,True
-2022-08-24 00:00:00+02:00,16.268653869628906,16.308439254760742,15.950362205505371,16.240802764892578,12.14951410680196,704240,0.0,0.0,True
-2022-08-25 00:00:00+02:00,16.388011932373047,16.523286819458008,16.216930389404297,16.292524337768555,12.188205705032425,479490,0.0,0.0,True
-2022-08-26 00:00:00+02:00,16.439735412597656,16.598880767822266,15.958318710327148,15.990147590637207,11.962003515785366,546820,0.0,0.0,True
-2022-08-29 00:00:00+02:00,15.91455364227295,16.44769287109375,15.743473052978516,16.43177604675293,12.292379216094638,771344,0.0,0.0,True
-2022-08-30 00:00:00+02:00,16.54317855834961,16.67845344543457,16.15327262878418,16.248760223388672,12.15546582917617,741509,0.0,0.0,True
-2022-08-31 00:00:00+02:00,16.356182098388672,16.44371223449707,16.0418701171875,16.0418701171875,12.00069619457545,956161,0.0,0.0,True
-2022-09-01 00:00:00+02:00,15.978212356567383,15.978212356567383,15.691749572753906,15.755409240722656,11.786398530636433,998562,0.0,0.0,True
-2022-09-02 00:00:00+02:00,16.161230087280273,16.519306182861328,15.962298393249512,16.391990661621094,12.262616281985107,997552,0.0,0.0,True
-2022-09-05 00:00:00+02:00,15.874768257141113,15.91455364227295,15.520668983459473,15.723580360412598,11.762587318901113,1129909,0.0,0.0,True
-2022-09-06 00:00:00+02:00,15.763365745544434,16.09359359741211,15.683793067932129,15.86681079864502,11.869735610590814,638791,0.0,0.0,True
-2022-09-07 00:00:00+02:00,15.616155624389648,16.264673233032227,15.58034896850586,16.21295166015625,12.128678756253747,819365,0.0,0.0,True
-2022-09-08 00:00:00+02:00,16.292524337768555,16.364139556884766,15.954340934753418,16.14133644104004,12.075104610408896,690130,0.0,0.0,True
-2022-09-09 00:00:00+02:00,16.19305992126465,16.575008392333984,16.19305992126465,16.427799224853516,12.289403354907531,623223,0.0,0.0,True
-2022-09-12 00:00:00+02:00,16.614795684814453,17.076316833496094,16.571029663085938,16.98480796813965,12.706094157477526,880959,0.0,0.0,True
-2022-09-13 00:00:00+02:00,17.02061653137207,17.549774169921875,16.698345184326172,16.722217559814453,12.509653821780379,1949078,0.0,0.0,True
-2022-09-14 00:00:00+02:00,16.55511474609375,16.65458106994629,16.06574249267578,16.316396713256836,12.206065194393533,1147799,0.0,0.0,True
-2022-09-15 00:00:00+02:00,16.316396713256836,16.50737190246582,16.01799964904785,16.12542152404785,12.063200085100855,704698,0.0,0.0,True
-2022-09-16 00:00:00+02:00,15.92648983001709,16.05380630493164,15.647985458374023,15.954340934753418,11.935215362303323,1934284,0.0,0.0,True
-2022-09-19 00:00:00+02:00,15.890682220458984,16.419841766357422,15.791215896606445,16.368118286132812,12.244756792623999,961766,0.0,0.0,True
-2022-09-20 00:00:00+02:00,16.44769287109375,16.55511474609375,15.930468559265137,15.99412727355957,11.964979376972472,712846,0.0,0.0,True
-2022-09-21 00:00:00+02:00,15.894660949707031,16.137357711791992,15.815088272094727,16.1294002532959,12.06617594628796,557165,0.0,0.0,True
-2022-09-22 00:00:00+02:00,15.727558135986328,16.197038650512695,15.667879104614258,16.069721221923828,12.021531545123663,892616,0.0,0.0,True
-2022-09-23 00:00:00+02:00,16.0418701171875,16.161230087280273,15.64002799987793,15.854874610900879,11.86080586591026,1425407,0.0,0.0,True
-2022-09-26 00:00:00+02:00,15.675835609436035,16.037891387939453,15.604220390319824,15.604220390319824,11.673295274893666,823367,0.0,0.0,True
-2022-09-27 00:00:00+02:00,15.6360502243042,15.886704444885254,15.492818832397461,15.687771797180176,11.73579916541907,1239006,0.0,0.0,True
-2022-09-28 00:00:00+02:00,15.433138847351074,16.109508514404297,15.170549392700195,15.990147590637207,11.962003515785366,1753368,0.0,0.0,True
-2022-09-29 00:00:00+02:00,15.986169815063477,15.986169815063477,15.40926742553711,15.516690254211426,11.607815523181158,1373640,0.0,0.0,True
-2022-09-30 00:00:00+02:00,15.6360502243042,15.894660949707031,15.528626441955566,15.842939376831055,11.851878282348942,1225082,0.0,0.0,True
-2022-10-03 00:00:00+02:00,15.671856880187988,16.419841766357422,15.628091812133789,16.34822654724121,12.22987748668847,968647,0.0,0.0,True
-2022-10-04 00:00:00+02:00,16.618772506713867,17.267290115356445,16.618772506713867,17.267290115356445,12.917413799110202,1425231,0.0,0.0,True
-2022-10-05 00:00:00+02:00,17.100189208984375,17.35084342956543,17.016637802124023,17.08029556274414,12.777527792683482,1216119,0.0,0.0,True
-2022-10-06 00:00:00+02:00,17.203632354736328,17.32697105407715,16.88534164428711,16.976850509643555,12.700141354543696,825166,0.0,0.0,True
-2022-10-07 00:00:00+02:00,16.976850509643555,17.12803840637207,16.65458106994629,16.730175018310547,12.515607705273826,839674,0.0,0.0,True
-2022-10-10 00:00:00+02:00,16.610815048217773,17.56966781616211,16.586944580078125,17.402565002441406,13.018612529544926,1029281,0.0,0.0,True
-2022-10-11 00:00:00+02:00,17.088253021240234,17.23944091796875,16.284568786621094,16.463605880737305,12.316190427829957,2020228,0.0,0.0,True
-2022-10-12 00:00:00+02:00,16.499414443969727,16.929107666015625,16.320375442504883,16.789854049682617,12.560252106438123,1510536,0.0,0.0,True
-2022-10-13 00:00:00+02:00,16.694366455078125,17.17976188659668,16.384033203125,17.17976188659668,12.85193512795731,1551570,0.0,0.0,True
-2022-10-14 00:00:00+02:00,17.525903701782227,17.69300651550293,16.841577529907227,17.012659072875977,12.726929508025739,1388605,0.0,0.0,True
-2022-10-17 00:00:00+02:00,17.012659072875977,17.49407386779785,16.913192749023438,17.287185668945312,12.932297427284203,857670,0.0,0.0,True
-2022-10-18 00:00:00+02:00,17.43439483642578,17.951616287231445,17.39858627319336,17.617412567138672,13.179336047639094,1118895,0.0,0.0,True
-2022-10-19 00:00:00+02:00,17.732791900634766,17.820322036743164,17.565689086914062,17.58160400390625,13.15254897471667,659672,0.0,0.0,True
-2022-10-20 00:00:00+02:00,17.4980525970459,17.796449661254883,17.414501190185547,17.677091598510742,13.22398044880339,869126,0.0,0.0,True
-2022-10-21 00:00:00+02:00,17.506010055541992,17.85215187072754,17.346864700317383,17.85215187072754,13.354942113347645,781749,0.0,0.0,True
-2022-10-24 00:00:00+02:00,18.699600219726562,18.834875106811523,17.708919525146484,18.345502853393555,13.724010492447,1695268,0.0,0.0,True
-2022-10-25 00:00:00+02:00,18.440990447998047,18.627986907958984,17.931724548339844,18.202272415161133,13.616862200757302,1131150,0.0,0.0,True
-2022-10-26 00:00:00+02:00,18.22614288330078,18.43701171875,17.975488662719727,18.329587936401367,13.712104886579342,1222905,0.0,0.0,True
-2022-10-27 00:00:00+02:00,18.341524124145508,18.600135803222656,18.08291244506836,18.293779373168945,13.685316733097299,778065,0.0,0.0,True
-2022-10-28 00:00:00+02:00,18.078933715820312,18.32560920715332,17.975488662719727,18.269908905029297,13.667459404855427,1099727,0.0,0.0,True
-2022-10-31 00:00:00+01:00,18.369373321533203,18.532499313354492,18.14259147644043,18.150548934936523,13.578168441407598,1018936,0.0,0.0,True
-2022-11-01 00:00:00+01:00,18.293779373168945,18.492712020874023,18.063018798828125,18.15452766418457,13.581143222035086,1016061,0.0,0.0,True
-2022-11-02 00:00:00+01:00,18.186357498168945,18.194313049316406,17.88397979736328,18.063018798828125,13.51268868969509,1299861,0.0,0.0,True
-2022-11-03 00:00:00+01:00,17.69300651550293,18.015274047851562,17.406543731689453,17.98344612121582,13.453160660356792,1179101,0.0,0.0,True
-2022-11-04 00:00:00+01:00,18.202272415161133,18.894554138183594,18.15452766418457,18.791109085083008,14.05736097338376,1369272,0.0,0.0,True
-2022-11-07 00:00:00+01:00,18.759281158447266,19.391883850097656,18.659814834594727,19.336183547973633,14.465125272952054,1259541,0.0,0.0,True
-2022-11-08 00:00:00+01:00,19.332204818725586,19.566944122314453,19.188974380493164,19.41177749633789,14.521675279984011,886906,0.0,0.0,True
-2022-11-09 00:00:00+01:00,19.415756225585938,19.415756225585938,18.954233169555664,19.208866119384766,14.369880426010779,1198007,0.0,0.0,True
-2022-11-10 00:00:00+01:00,19.153165817260742,19.59479522705078,19.03778648376465,19.586837768554688,14.652634783409031,1410472,0.0,0.0,True
-2022-11-11 00:00:00+01:00,19.59479522705078,19.857385635375977,19.562965393066406,19.78974723815918,14.804428556822645,1274687,0.0,0.0,True
-2022-11-14 00:00:00+01:00,19.81361961364746,20.112018585205078,19.690282821655273,20.032445907592773,14.98598958658426,1295287,0.0,0.0,True
-2022-11-15 00:00:00+01:00,20.01255226135254,20.191591262817383,19.61071014404297,19.805662155151367,14.816336323809539,1056914,0.0,0.0,True
-2022-11-16 00:00:00+01:00,19.75394058227539,19.785770416259766,19.276504516601562,19.44758415222168,14.548462352906435,1015000,0.0,0.0,True
-2022-11-17 00:00:00+01:00,19.4833927154541,19.65447425842285,19.09746551513672,19.296396255493164,14.435359097163671,644501,0.0,0.0,True
-2022-11-18 00:00:00+01:00,19.42371368408203,19.666410446166992,19.332204818725586,19.666410446166992,14.712162812747328,829590,0.0,0.0,True
-2022-11-21 00:00:00+01:00,19.598773956298828,19.606731414794922,19.02187156677246,19.101444244384766,14.289521368362738,918183,0.0,0.0,True
-2022-11-22 00:00:00+01:00,19.137252807617188,19.49930763244629,19.073593139648438,19.395862579345703,14.50977075467597,915438,0.0,0.0,True
-2022-11-23 00:00:00+01:00,19.475435256958008,19.51124382019043,19.149187088012695,19.264568328857422,14.411550046547587,867427,0.0,0.0,True
-2022-11-24 00:00:00+01:00,19.31231117248535,19.551029205322266,19.31231117248535,19.539094924926758,14.616920126925287,658838,0.0,0.0,True
-2022-11-25 00:00:00+01:00,19.535114288330078,19.574901580810547,19.371990203857422,19.419734954833984,14.527628082917841,444192,0.0,0.0,True
-2022-11-28 00:00:00+01:00,19.296396255493164,19.356077194213867,19.085529327392578,19.16908073425293,14.340117491901248,743198,0.0,0.0,True
-2022-11-29 00:00:00+01:00,18.830896377563477,18.978105545043945,18.572284698486328,18.72745132446289,14.00973963047274,1801344,0.0,0.0,True
-2022-11-30 00:00:00+01:00,18.89853286743164,18.92638397216797,18.405181884765625,18.675729751586914,13.97105019336151,1555300,0.0,0.0,True
-2022-12-01 00:00:00+01:00,18.87466049194336,18.958213806152344,18.56830596923828,18.73938751220703,14.018670455712911,1102744,0.0,0.0,True
-2022-12-02 00:00:00+01:00,18.663793563842773,19.013914108276367,18.55636978149414,19.005956649780273,14.218086652597165,783142,0.0,0.0,True
-2022-12-05 00:00:00+01:00,18.966169357299805,19.061656951904297,18.73938751220703,18.86272621154785,14.110937280347846,726414,0.0,0.0,True
-2022-12-06 00:00:00+01:00,18.870683670043945,19.073593139648438,18.791109085083008,18.962190628051758,14.185346776740909,752418,0.0,0.0,True
-2022-12-07 00:00:00+01:00,18.922405242919922,18.958213806152344,18.572284698486328,18.62002944946289,13.929379492265083,1312303,0.0,0.0,True
-2022-12-08 00:00:00+01:00,18.48475456237793,18.759281158447266,18.421096801757812,18.516584396362305,13.851994134684913,1077991,0.0,0.0,True
-2022-12-09 00:00:00+01:00,18.56830596923828,18.890575408935547,18.52056312561035,18.83885383605957,14.093079952105976,876148,0.0,0.0,True
-2022-12-12 00:00:00+01:00,18.735408782958984,18.763259887695312,18.417118072509766,18.468839645385742,13.816277317081935,1151398,0.0,0.0,True
-2022-12-13 00:00:00+01:00,18.604114532470703,19.065635681152344,18.552391052246094,18.942298889160156,14.170464229126527,1226494,0.0,0.0,True
-2022-12-14 00:00:00+01:00,18.858747482299805,19.017892837524414,18.75530242919922,18.8865966796875,14.128795689149335,958418,0.0,0.0,True
-2022-12-15 00:00:00+01:00,18.73938751220703,18.751323699951172,18.369373321533203,18.47281837463379,13.819253178269042,1115743,0.0,0.0,True
-2022-12-16 00:00:00+01:00,18.4569034576416,18.627986907958984,18.329587936401367,18.564327239990234,13.887709871728275,1941860,0.0,0.0,True
-2022-12-19 00:00:00+01:00,18.58422088623047,18.75530242919922,18.548412322998047,18.627986907958984,13.935332295198913,778150,0.0,0.0,True
-2022-12-20 00:00:00+01:00,18.504648208618164,18.7990665435791,18.393245697021484,18.7990665435791,14.06331377631759,935164,0.0,0.0,True
-2022-12-21 00:00:00+01:00,18.89853286743164,19.244674682617188,18.8865966796875,19.208866119384766,14.369880426010779,1124419,0.0,0.0,True
-2022-12-22 00:00:00+01:00,19.272525787353516,19.38790512084961,18.783153533935547,18.82691764831543,14.084150207425422,1217165,0.0,0.0,True
-2022-12-23 00:00:00+01:00,18.89853286743164,19.14520835876465,18.81498146057129,19.0338077545166,14.238922003145378,552525,0.0,0.0,True
-2022-12-27 00:00:00+01:00,19.177038192749023,19.24069595336914,19.03778648376465,19.04972267150879,14.250827609013037,387951,0.0,0.0,True
-2022-12-28 00:00:00+01:00,19.09746551513672,19.177038192749023,18.934341430664062,19.005956649780273,14.218086652597165,517744,0.0,0.0,True
-2022-12-29 00:00:00+01:00,19.001977920532227,19.077571868896484,18.8865966796875,19.045743942260742,14.247851747825932,398794,0.0,0.0,True
-2022-12-30 00:00:00+01:00,18.946277618408203,19.017892837524414,18.75530242919922,18.791109085083008,14.05736097338376,449339,0.0,0.0,True
-2023-01-02 00:00:00+01:00,18.990041732788086,19.383926391601562,18.914447784423828,19.383926391601562,14.500841009995415,671340,0.0,0.0,True
-2023-01-03 00:00:00+01:00,19.356077194213867,19.78179168701172,19.344141006469727,19.435649871826172,14.539532608225883,983215,0.0,0.0,True
-2023-01-04 00:00:00+01:00,19.48737144470215,19.982711791992188,19.44758415222168,19.94292640686035,14.919020823718581,1333355,0.0,0.0,True
-2023-01-05 00:00:00+01:00,19.932979583740234,20.121965408325195,19.845449447631836,20.002605438232422,14.963667386002113,1261924,0.0,0.0,True
-2023-01-06 00:00:00+01:00,20.112018585205078,20.410415649414062,19.95287322998047,20.410415649414062,15.268742863422894,641716,0.0,0.0,True
-2023-01-09 00:00:00+01:00,20.410415649414062,20.569562911987305,20.32089614868164,20.440256118774414,15.29106614456466,839910,0.0,0.0,True
-2023-01-10 00:00:00+01:00,20.48004150390625,20.48004150390625,19.932979583740234,20.17169761657715,15.090162017086856,1099813,0.0,0.0,True
-2023-01-11 00:00:00+01:00,20.241323471069336,20.838119506835938,20.10207176208496,20.599401473999023,15.410118961562402,1479852,0.0,0.0,True
-2023-01-12 00:00:00+01:00,20.60934829711914,20.758546829223633,20.470096588134766,20.639188766479492,15.439885137350787,1067892,0.0,0.0,True
-2023-01-13 00:00:00+01:00,20.559614181518555,21.01715850830078,20.430309295654297,20.788387298583984,15.551496140261529,1563851,0.0,0.0,True
-2023-01-16 00:00:00+01:00,20.589454650878906,20.72870635986328,20.181644439697266,20.70881462097168,16.731431584306776,790612,1.54,0.0,True
-2023-01-17 00:00:00+01:00,20.698867797851562,20.997264862060547,20.499935150146484,20.659080505371094,16.691248813803902,917298,0.0,0.0,True
-2023-01-18 00:00:00+01:00,20.649133682250977,20.80828094482422,20.39052391052246,20.688920974731445,16.71535934055332,976454,0.0,0.0,True
-2023-01-19 00:00:00+01:00,20.569562911987305,20.57950782775879,20.26121711730957,20.39052391052246,16.47427352313226,888012,0.0,0.0,True
-2023-01-20 00:00:00+01:00,20.529775619506836,20.649133682250977,20.340789794921875,20.619295120239258,16.659104326296994,757103,0.0,0.0,True
-2023-01-23 00:00:00+01:00,20.678974151611328,20.70881462097168,20.5098819732666,20.57950782775879,16.626960919349703,540245,0.0,0.0,True
-2023-01-24 00:00:00+01:00,20.688920974731445,20.72870635986328,20.599401473999023,20.72870635986328,16.747501666940995,497230,0.0,0.0,True
-2023-01-25 00:00:00+01:00,20.72870635986328,20.788387298583984,20.539722442626953,20.72870635986328,16.747501666940995,610198,0.0,0.0,True
-2023-01-26 00:00:00+01:00,20.82817268371582,21.01715850830078,20.549667358398438,21.01715850830078,16.980554604164183,1177819,0.0,0.0,True
-2023-01-27 00:00:00+01:00,21.0271053314209,21.315555572509766,20.937585830688477,21.196197509765625,17.125205878504897,1399061,0.0,0.0,True
-2023-01-30 00:00:00+01:00,21.106678009033203,21.196197509765625,20.967424392700195,21.096731185913086,17.044843579178004,1048142,0.0,0.0,True
-2023-01-31 00:00:00+01:00,21.156410217285156,21.255876541137695,21.007211685180664,21.216089248657227,17.14127920281797,1153987,0.0,0.0,True
-2023-02-01 00:00:00+01:00,21.36528968811035,21.633846282958984,21.295663833618164,21.604007720947266,17.45469227824881,1127903,0.0,0.0,True
-2023-02-02 00:00:00+01:00,21.604007720947266,21.922298431396484,21.514488220214844,21.792993545532227,17.60738183558549,1405008,0.0,0.0,True
-2023-02-03 00:00:00+01:00,21.733312606811523,21.981977462768555,21.6437931060791,21.981977462768555,17.760067070683693,1224408,0.0,0.0,True
-2023-02-06 00:00:00+01:00,21.713420867919922,21.862619400024414,21.514488220214844,21.6437931060791,17.48683784631534,1078283,0.0,0.0,True
-2023-02-07 00:00:00+01:00,21.812885284423828,21.912351608276367,21.6437931060791,21.65374183654785,17.494875048751684,983431,0.0,0.0,True
-2023-02-08 00:00:00+01:00,21.68358039855957,22.051603317260742,21.68358039855957,21.832778930664062,17.63952524253278,983919,0.0,0.0,True
-2023-02-09 00:00:00+01:00,21.862619400024414,22.03171157836914,21.74325942993164,21.892459869384766,17.68774413491238,921355,0.0,0.0,True
-2023-02-10 00:00:00+01:00,21.773099899291992,21.892459869384766,21.39512825012207,21.58411407470703,17.438618953935737,931770,0.0,0.0,True
-2023-02-13 00:00:00+01:00,21.613954544067383,21.68358039855957,21.484647750854492,21.534381866455078,17.3984383445521,653816,0.0,0.0,True
-2023-02-14 00:00:00+01:00,21.564220428466797,21.6437931060791,21.415021896362305,21.484647750854492,17.358256654608844,566610,0.0,0.0,True
-2023-02-15 00:00:00+01:00,21.385181427001953,21.72336769104004,21.345396041870117,21.703474044799805,17.535055658135324,971141,0.0,0.0,True
-2023-02-16 00:00:00+01:00,21.733312606811523,21.852672576904297,21.58411407470703,21.753206253051758,17.575235186959343,860626,0.0,0.0,True
-2023-02-17 00:00:00+01:00,21.604007720947266,21.822832107543945,21.484647750854492,21.763153076171875,17.583272389395688,558814,0.0,0.0,True
-2023-02-20 00:00:00+01:00,21.78304672241211,22.340055465698242,21.78304672241211,22.340055465698242,18.04937286104397,997833,0.0,0.0,True
-2023-02-21 00:00:00+01:00,22.300268173217773,22.4693603515625,22.111284255981445,22.19085693359375,17.928831032893058,907456,0.0,0.0,True
-2023-02-22 00:00:00+01:00,21.59406089782715,22.011817932128906,21.484647750854492,21.97203254699707,17.752032029366582,1114536,0.0,0.0,True
-2023-02-23 00:00:00+01:00,22.06155014038086,22.06155014038086,21.05694580078125,21.126571655273438,17.068953025367804,2085708,0.0,0.0,True
-2023-02-24 00:00:00+01:00,21.126571655273438,21.763153076171875,20.967424392700195,21.07683753967285,17.02877025486493,1493284,0.0,0.0,True
-2023-02-27 00:00:00+01:00,21.285715103149414,21.604007720947266,21.206144332885742,21.454809188842773,17.33414936953828,744495,0.0,0.0,True
-2023-02-28 00:00:00+01:00,21.325502395629883,21.72336769104004,21.265823364257812,21.534381866455078,17.3984383445521,1797489,0.0,0.0,True
-2023-03-01 00:00:00+01:00,21.613954544067383,21.663686752319336,21.30561065673828,21.37523651123047,17.269859313964844,1095414,0.0,0.0,True
-2023-03-02 00:00:00+01:00,21.295663833618164,21.43491554260254,21.096731185913086,21.355342864990234,17.253788150771005,729153,0.0,0.0,True
-2023-03-03 00:00:00+01:00,21.454809188842773,21.673633575439453,21.444862365722656,21.59406089782715,17.446656156372082,731340,0.0,0.0,True
-2023-03-06 00:00:00+01:00,21.59406089782715,21.633846282958984,21.136518478393555,21.136518478393555,17.076991308363766,1177638,0.0,0.0,True
-2023-03-07 00:00:00+01:00,21.14646339416504,21.255876541137695,21.0469970703125,21.126571655273438,17.068953025367804,894823,0.0,0.0,True
-2023-03-08 00:00:00+01:00,21.0271053314209,21.216089248657227,20.7386531829834,21.216089248657227,17.14127920281797,1145240,0.0,0.0,True
-2023-03-09 00:00:00+01:00,21.07683753967285,21.196197509765625,21.01715850830078,21.066890716552734,17.020734132988203,611676,0.0,0.0,True
-2023-03-10 00:00:00+01:00,20.76849365234375,21.007211685180664,20.589454650878906,20.897798538208008,16.884118980524217,1111284,0.0,0.0,True
-2023-03-13 00:00:00+01:00,20.688920974731445,20.778440475463867,20.07223129272461,20.221431732177734,16.337658370668276,1243550,0.0,0.0,True
-2023-03-14 00:00:00+01:00,20.181644439697266,20.470096588134766,19.903139114379883,20.400468826293945,16.482307483889752,1301756,0.0,0.0,True
-2023-03-15 00:00:00+01:00,20.430309295654297,20.440256118774414,19.093486785888672,19.121337890625,15.448849459939106,2538134,0.0,0.0,True
-2023-03-16 00:00:00+01:00,19.578880310058594,19.68232536315918,18.914447784423828,19.344141006469727,15.628860967208961,1772646,0.0,0.0,True
-2023-03-17 00:00:00+01:00,19.395862579345703,19.68232536315918,18.87466049194336,19.20488739013672,15.516353099815541,2459464,0.0,0.0,True
-2023-03-20 00:00:00+01:00,19.196931838989258,19.531137466430664,18.723472595214844,19.467479705810547,15.728511255711542,903163,0.0,0.0,True
-2023-03-21 00:00:00+01:00,19.73006820678711,20.17169761657715,19.646516799926758,19.972766876220703,16.136752082071233,1270092,0.0,0.0,True
-2023-03-22 00:00:00+01:00,19.932979583740234,20.340789794921875,19.869321823120117,20.032445907592773,16.1849688133316,1100120,0.0,0.0,True
-2023-03-23 00:00:00+01:00,19.962818145751953,19.962818145751953,19.6584529876709,19.845449447631836,16.03388604814642,1594495,0.0,0.0,True
-2023-03-24 00:00:00+01:00,19.74200439453125,19.761898040771484,19.165102005004883,19.726089477539062,15.937450424506457,2008460,0.0,0.0,True
-2023-03-27 00:00:00+02:00,20.07223129272461,20.301002502441406,19.833513259887695,20.221431732177734,16.337658370668276,1382281,0.0,0.0,True
-2023-03-28 00:00:00+02:00,20.42036247253418,20.559614181518555,20.13191032409668,20.470096588134766,16.5385635787057,1220512,0.0,0.0,True
-2023-03-29 00:00:00+02:00,20.559614181518555,20.639188766479492,20.370630264282227,20.539722442626953,16.594815351283174,791707,0.0,0.0,True
-2023-03-30 00:00:00+02:00,20.659080505371094,21.01715850830078,20.629241943359375,20.82817268371582,16.827867207946742,968974,0.0,0.0,True
-2023-03-31 00:00:00+02:00,20.82817268371582,21.01715850830078,20.748600006103516,20.95747947692871,16.932337872903815,1172265,0.0,0.0,True
-2023-04-03 00:00:00+02:00,20.967424392700195,21.066890716552734,20.688920974731445,20.937585830688477,16.916265629150363,1141103,0.0,0.0,True
-2023-04-04 00:00:00+02:00,21.08678436279297,21.186250686645508,20.858013153076172,20.858013153076172,16.851975573576926,728163,0.0,0.0,True
-2023-04-05 00:00:00+02:00,20.897798538208008,20.947532653808594,20.46014976501465,20.499935150146484,16.562670863776262,1310588,0.0,0.0,True
-2023-04-06 00:00:00+02:00,20.649133682250977,20.758546829223633,20.470096588134766,20.589454650878906,16.634997041226427,957116,0.0,0.0,True
-2023-04-11 00:00:00+02:00,20.887853622436523,21.216089248657227,20.867958068847656,21.196197509765625,17.125205878504897,1155390,0.0,0.0,True
-2023-04-12 00:00:00+02:00,21.156410217285156,21.285715103149414,20.907745361328125,21.226036071777344,17.149315324694694,907456,0.0,0.0,True
-2023-04-13 00:00:00+02:00,21.186250686645508,21.385181427001953,21.14646339416504,21.255876541137695,17.17342260976526,1096832,0.0,0.0,True
-2023-04-14 00:00:00+02:00,21.315555572509766,21.514488220214844,21.216089248657227,21.484647750854492,17.358256654608844,1071929,0.0,0.0,True
-2023-04-17 00:00:00+02:00,21.882511138916016,22.07149887084961,21.58411407470703,21.892459869384766,17.68774413491238,1508490,0.0,0.0,True
-2023-04-18 00:00:00+02:00,21.862619400024414,22.041658401489258,21.484647750854492,21.613954544067383,17.46272840012554,1127797,0.0,0.0,True
-2023-04-19 00:00:00+02:00,21.633846282958984,21.65374183654785,21.37523651123047,21.633846282958984,17.478799563319377,908843,0.0,0.0,True
-2023-04-20 00:00:00+02:00,21.68358039855957,21.68358039855957,21.484647750854492,21.6239013671875,17.47076344144265,810257,0.0,0.0,True
-2023-04-21 00:00:00+02:00,21.58411407470703,21.58411407470703,21.255876541137695,21.424968719482422,17.310038842788863,823291,0.0,0.0,True
-2023-04-24 00:00:00+02:00,21.385181427001953,21.703474044799805,21.295663833618164,21.633846282958984,17.478799563319377,882673,0.0,0.0,True
-2023-04-25 00:00:00+02:00,21.59406089782715,21.74325942993164,21.385181427001953,21.663686752319336,17.502911170628412,1318878,0.0,0.0,True
-2023-04-26 00:00:00+02:00,21.464754104614258,21.613954544067383,21.096731185913086,21.613954544067383,17.46272840012554,1135730,0.0,0.0,True
-2023-04-27 00:00:00+02:00,21.504541397094727,21.504541397094727,20.897798538208008,21.11662483215332,17.060917984050693,1167454,0.0,0.0,True
-2023-04-28 00:00:00+02:00,21.136518478393555,21.65374183654785,21.007211685180664,21.65374183654785,17.494875048751684,1480858,0.0,0.0,True
-2023-05-02 00:00:00+02:00,21.68358039855957,21.713420867919922,21.126571655273438,21.14646339416504,17.085025269121257,1146537,0.0,0.0,True
-2023-05-03 00:00:00+02:00,21.285715103149414,21.504541397094727,21.186250686645508,21.424968719482422,17.310038842788863,1054129,0.0,0.0,True
-2023-05-04 00:00:00+02:00,20.987319946289062,21.6437931060791,20.340789794921875,20.66902732849121,16.699287096799868,1741640,0.0,0.0,True
-2023-05-05 00:00:00+02:00,21.01715850830078,21.59406089782715,20.80828094482422,21.444862365722656,17.326112167101936,1420028,0.0,0.0,True
-2023-05-08 00:00:00+02:00,21.484647750854492,21.514488220214844,21.245929718017578,21.514488220214844,17.382366100798645,674713,0.0,0.0,True
-2023-05-09 00:00:00+02:00,21.663686752319336,21.663686752319336,21.17630386352539,21.444862365722656,17.326112167101936,853724,0.0,0.0,True
-2023-05-10 00:00:00+02:00,21.49459457397461,21.663686752319336,21.156410217285156,21.405075073242188,17.293966599035407,826931,0.0,0.0,True
-2023-05-11 00:00:00+02:00,21.464754104614258,21.633846282958984,21.106678009033203,21.37523651123047,17.269859313964844,1023400,0.0,0.0,True
-2023-05-12 00:00:00+02:00,21.37523651123047,21.43491554260254,21.206144332885742,21.37523651123047,17.269859313964844,847053,0.0,0.0,False
-2023-05-15 00:00:00+02:00,21.0469970703125,21.096731185913086,20.788387298583984,20.858013153076172,19.094114303588867,1023546,2.51,0.0,False
-2023-05-16 00:00:00+02:00,20.7386531829834,20.76849365234375,20.281110763549805,20.310949325561523,18.593313217163086,1280267,0.0,0.0,False
-2023-05-17 00:00:00+02:00,20.201536178588867,20.57950782775879,20.092124938964844,20.549667358398438,18.811845779418945,1106539,0.0,0.0,False
-2023-05-18 00:00:00+02:00,20.72870635986328,20.818225860595703,20.539722442626953,20.678974151611328,18.930217742919922,704356,0.0,0.0,False
-2023-05-19 00:00:00+02:00,20.818225860595703,20.897798538208008,20.66902732849121,20.72870635986328,18.975744247436523,1030030,0.0,0.0,False
-2023-05-22 00:00:00+02:00,20.66902732849121,20.788387298583984,20.57950782775879,20.76849365234375,19.012165069580078,853879,0.0,0.0,False
-2023-05-23 00:00:00+02:00,20.748600006103516,20.80828094482422,20.66902732849121,20.79833221435547,19.03948211669922,779729,0.0,0.0,False
-2023-05-24 00:00:00+02:00,20.60934829711914,20.60934829711914,20.291057586669922,20.489988327026367,18.757211685180664,846847,0.0,0.0,False
-2023-05-25 00:00:00+02:00,20.51982879638672,20.51982879638672,19.962818145751953,20.01255226135254,18.320152282714844,1017197,0.0,0.0,False
-2023-05-26 00:00:00+02:00,20.141857147216797,20.26121711730957,19.885236740112305,20.191591262817383,18.48404884338379,1058894,0.0,0.0,False
-2023-05-29 00:00:00+02:00,20.301002502441406,20.340789794921875,20.181644439697266,20.26121711730957,18.547786712646484,295090,0.0,0.0,False
-2023-05-30 00:00:00+02:00,20.301002502441406,20.340789794921875,20.052337646484375,20.092124938964844,18.392993927001953,641576,0.0,0.0,False
-2023-05-31 00:00:00+02:00,19.77781105041504,19.77781105041504,19.184995651245117,19.427692413330078,17.784751892089844,3164263,0.0,0.0,False
-2023-06-01 00:00:00+02:00,19.614688873291016,19.698240280151367,19.475435256958008,19.68232536315918,18.017850875854492,876148,0.0,0.0,False
-2023-06-02 00:00:00+02:00,19.857385635375977,20.499935150146484,19.8255558013916,20.440256118774414,18.711685180664062,1069712,0.0,0.0,False
-2023-06-05 00:00:00+02:00,20.529775619506836,20.589454650878906,20.39052391052246,20.499935150146484,18.766319274902344,850280,0.0,0.0,False
-2023-06-06 00:00:00+02:00,20.489988327026367,20.66902732849121,20.38057518005371,20.66902732849121,18.921110153198242,646291,0.0,0.0,False
-2023-06-07 00:00:00+02:00,20.678974151611328,20.92763900756836,20.569562911987305,20.92763900756836,19.157852172851562,885388,0.0,0.0,False
-2023-06-08 00:00:00+02:00,20.877906799316406,21.514488220214844,20.877906799316406,21.186250686645508,19.394594192504883,1247924,0.0,0.0,False
-2023-06-09 00:00:00+02:00,21.126571655273438,21.17630386352539,20.46014976501465,20.818225860595703,19.05769157409668,1294412,0.0,0.0,False
-2023-06-12 00:00:00+02:00,20.887853622436523,21.08678436279297,20.80828094482422,21.05694580078125,19.27622413635254,932962,0.0,0.0,False
-2023-06-13 00:00:00+02:00,21.166357040405273,21.454809188842773,20.907745361328125,21.424968719482422,19.61312484741211,905912,0.0,0.0,False
-2023-06-14 00:00:00+02:00,21.862619400024414,21.882511138916016,21.424968719482422,21.514488220214844,19.6950740814209,1696595,0.0,0.0,False
-2023-06-15 00:00:00+02:00,21.474702835083008,21.474702835083008,21.01715850830078,21.355342864990234,19.549386978149414,932700,0.0,0.0,False
-2023-06-16 00:00:00+02:00,21.444862365722656,21.52443504333496,20.04239273071289,20.569562911987305,18.83005714416504,3430067,0.0,0.0,False
-2023-06-19 00:00:00+02:00,20.291057586669922,20.291057586669922,19.932979583740234,19.982711791992188,18.292835235595703,1208865,0.0,0.0,False
-2023-06-20 00:00:00+02:00,19.495328903198242,20.121965408325195,19.208866119384766,19.821577072143555,18.145326614379883,2053697,0.0,0.0,False
-2023-06-21 00:00:00+02:00,19.845449447631836,19.923032760620117,19.662431716918945,19.923032760620117,18.238203048706055,644074,0.0,0.0,False
-2023-06-22 00:00:00+02:00,19.749961853027344,20.022499084472656,19.68232536315918,19.797706604003906,18.12347412109375,667821,0.0,0.0,False
-2023-06-23 00:00:00+02:00,19.65447425842285,19.805662155151367,19.539094924926758,19.686304092407227,18.021493911743164,893260,0.0,0.0,False
-2023-06-26 00:00:00+02:00,19.757919311523438,20.032445907592773,19.65447425842285,19.982711791992188,18.292835235595703,793819,0.0,0.0,False
-2023-06-27 00:00:00+02:00,20.092124938964844,20.211484909057617,19.74200439453125,19.95287322998047,18.265520095825195,871227,0.0,0.0,False
-2023-06-28 00:00:00+02:00,20.112018585205078,20.151803970336914,19.865341186523438,19.95287322998047,18.265520095825195,911547,0.0,0.0,False
-2023-06-29 00:00:00+02:00,20.01255226135254,20.181644439697266,19.903139114379883,20.092124938964844,18.392993927001953,1053234,0.0,0.0,False
-2023-06-30 00:00:00+02:00,20.092124938964844,20.46014976501465,20.092124938964844,20.350736618041992,18.629737854003906,934560,0.0,0.0,False
-2023-07-03 00:00:00+02:00,20.301002502441406,20.499935150146484,20.181644439697266,20.26121711730957,18.547786712646484,652308,0.0,0.0,False
-2023-07-04 00:00:00+02:00,20.241323471069336,20.241323471069336,20.032445907592773,20.181644439697266,18.474945068359375,483753,0.0,0.0,False
-2023-07-05 00:00:00+02:00,20.07223129272461,20.201536178588867,20.002605438232422,20.092124938964844,18.392993927001953,692829,0.0,0.0,False
-2023-07-06 00:00:00+02:00,19.903139114379883,20.002605438232422,19.634580612182617,19.74200439453125,18.07248306274414,1098682,0.0,0.0,False
-2023-07-07 00:00:00+02:00,19.7181339263916,20.350736618041992,19.7181339263916,20.350736618041992,18.629737854003906,909321,0.0,0.0,False
-2023-07-10 00:00:00+02:00,20.221431732177734,20.48004150390625,20.201536178588867,20.241323471069336,18.52957534790039,599989,0.0,0.0,False
-2023-07-11 00:00:00+02:00,20.291057586669922,20.60934829711914,20.211484909057617,20.51982879638672,18.784528732299805,514723,0.0,0.0,False
-2023-07-12 00:00:00+02:00,20.569562911987305,21.126571655273438,20.529775619506836,21.066890716552734,19.285327911376953,903369,0.0,0.0,False
-2023-07-13 00:00:00+02:00,20.967424392700195,21.226036071777344,20.92763900756836,20.967424392700195,19.194272994995117,830319,0.0,0.0,False
-2023-07-14 00:00:00+02:00,20.877906799316406,20.897798538208008,20.301002502441406,20.301002502441406,18.584209442138672,959780,0.0,0.0,False
-2023-07-17 00:00:00+02:00,20.191591262817383,20.330842971801758,20.151803970336914,20.201536178588867,18.493154525756836,678639,0.0,0.0,False
-2023-07-18 00:00:00+02:00,20.211484909057617,20.410415649414062,20.112018585205078,20.410415649414062,18.684368133544922,696082,0.0,0.0,False
-2023-07-19 00:00:00+02:00,20.340789794921875,20.430309295654297,20.04239273071289,20.310949325561523,18.593313217163086,1027451,0.0,0.0,False
-2023-07-20 00:00:00+02:00,20.330842971801758,20.589454650878906,20.330842971801758,20.589454650878906,18.8482666015625,771530,0.0,0.0,False
-2023-07-21 00:00:00+02:00,20.569562911987305,20.758546829223633,20.499935150146484,20.639188766479492,18.893795013427734,532559,0.0,0.0,False
-2023-07-24 00:00:00+02:00,20.529775619506836,20.788387298583984,20.48004150390625,20.778440475463867,19.021270751953125,576946,0.0,0.0,False
-2023-07-25 00:00:00+02:00,20.80828094482422,21.156410217285156,20.7386531829834,21.14646339416504,19.358171463012695,815268,0.0,0.0,False
-2023-07-26 00:00:00+02:00,21.066890716552734,21.206144332885742,20.867958068847656,20.967424392700195,19.194272994995117,501060,0.0,0.0,False
-2023-07-27 00:00:00+02:00,21.01715850830078,21.43491554260254,20.967424392700195,21.39512825012207,19.58580780029297,1024169,0.0,0.0,False
-2023-07-28 00:00:00+02:00,21.30561065673828,21.802940368652344,21.255876541137695,21.802940368652344,19.95913314819336,1075428,0.0,0.0,False
-2023-07-31 00:00:00+02:00,21.802940368652344,21.912351608276367,21.663686752319336,21.703474044799805,19.868078231811523,1096731,0.0,0.0,False
-2023-08-01 00:00:00+02:00,21.59406089782715,21.604007720947266,21.424968719482422,21.424968719482422,19.61312484741211,660286,0.0,0.0,False
-2023-08-02 00:00:00+02:00,21.186250686645508,21.58411407470703,21.08678436279297,21.454809188842773,19.64044189453125,858203,0.0,0.0,False
-2023-08-03 00:00:00+02:00,21.673633575439453,21.78304672241211,20.01255226135254,20.499935150146484,18.766319274902344,1721865,0.0,0.0,False
-2023-08-04 00:00:00+02:00,20.66902732849121,20.718759536743164,20.39052391052246,20.659080505371094,18.912004470825195,610022,0.0,0.0,False
-2023-08-07 00:00:00+02:00,20.589454650878906,20.80828094482422,20.45020294189453,20.80828094482422,19.048587799072266,484065,0.0,0.0,False
-2023-08-08 00:00:00+02:00,20.688920974731445,20.818225860595703,20.589454650878906,20.678974151611328,18.930217742919922,420797,0.0,0.0,False
-2023-08-09 00:00:00+02:00,20.858013153076172,21.037052154541016,20.76849365234375,20.858013153076172,19.094114303588867,550545,0.0,0.0,False
-2023-08-10 00:00:00+02:00,20.977371215820312,21.126571655273438,20.858013153076172,20.997264862060547,19.221590042114258,468059,0.0,0.0,False
-2023-08-11 00:00:00+02:00,20.877906799316406,21.0271053314209,20.748600006103516,20.758546829223633,19.00305938720703,462374,0.0,0.0,False
-2023-08-14 00:00:00+02:00,20.7386531829834,20.848066329956055,20.66902732849121,20.7386531829834,18.984848022460938,668188,0.0,0.0,False
-2023-08-15 00:00:00+02:00,20.788387298583984,20.818225860595703,20.430309295654297,20.57950782775879,18.839162826538086,432414,0.0,0.0,False
-2023-08-16 00:00:00+02:00,20.539722442626953,20.76849365234375,20.539722442626953,20.70881462097168,18.95753288269043,544437,0.0,0.0,False
-2023-08-17 00:00:00+02:00,20.57950782775879,20.76849365234375,20.549667358398438,20.688920974731445,18.939321517944336,564871,0.0,0.0,False
-2023-08-18 00:00:00+02:00,20.688920974731445,20.70881462097168,20.291057586669922,20.38057518005371,18.657052993774414,693870,0.0,0.0,False
-2023-08-21 00:00:00+02:00,20.39052391052246,20.66902732849121,20.39052391052246,20.569562911987305,18.83005714416504,793311,0.0,0.0,False
-2023-08-22 00:00:00+02:00,20.599401473999023,20.907745361328125,20.5098819732666,20.76849365234375,19.012165069580078,650046,0.0,0.0,False
-2023-08-23 00:00:00+02:00,20.80828094482422,20.858013153076172,20.330842971801758,20.370630264282227,18.64794921875,647211,0.0,0.0,False
-2023-08-24 00:00:00+02:00,20.45020294189453,20.599401473999023,20.291057586669922,20.330842971801758,18.611526489257812,475896,0.0,0.0,False
-2023-08-25 00:00:00+02:00,20.301002502441406,20.45020294189453,20.26121711730957,20.291057586669922,18.575103759765625,318928,0.0,0.0,False
-2023-08-28 00:00:00+02:00,20.42036247253418,20.549667358398438,20.42036247253418,20.499935150146484,18.766319274902344,332741,0.0,0.0,False
-2023-08-29 00:00:00+02:00,20.66902732849121,20.897798538208008,20.66902732849121,20.838119506835938,19.075902938842773,523138,0.0,0.0,False
-2023-08-30 00:00:00+02:00,20.838119506835938,21.007211685180664,20.778440475463867,20.907745361328125,19.13964080810547,394929,0.0,0.0,False
-2023-08-31 00:00:00+02:00,20.947532653808594,21.36528968811035,20.92763900756836,21.265823364257812,19.467437744140625,2323236,0.0,0.0,False
-2023-09-01 00:00:00+02:00,21.255876541137695,21.9322452545166,21.255876541137695,21.87256622314453,20.022869110107422,966179,0.0,0.0,False
-2023-09-04 00:00:00+02:00,21.981977462768555,22.021764755249023,21.544328689575195,21.58411407470703,19.758811950683594,643546,0.0,0.0,False
-2023-09-05 00:00:00+02:00,21.504541397094727,21.78304672241211,21.424968719482422,21.6239013671875,19.79523277282715,541345,0.0,0.0,False
-2023-09-06 00:00:00+02:00,21.544328689575195,22.111284255981445,21.504541397094727,22.09139060974121,20.223188400268555,851678,0.0,0.0,False
-2023-09-07 00:00:00+02:00,21.882511138916016,21.90240478515625,21.424968719482422,21.464754104614258,19.649545669555664,700314,0.0,0.0,False
-2023-09-08 00:00:00+02:00,21.574167251586914,21.574167251586914,20.887853622436523,21.235984802246094,19.440122604370117,719356,0.0,0.0,False
-2023-09-11 00:00:00+02:00,21.345396041870117,21.564220428466797,21.315555572509766,21.52443504333496,19.704177856445312,524078,0.0,0.0,False
-2023-09-12 00:00:00+02:00,21.58411407470703,21.6239013671875,21.11662483215332,21.11662483215332,19.330856323242188,772781,0.0,0.0,False
-2023-09-13 00:00:00+02:00,21.0469970703125,21.36528968811035,20.76849365234375,20.818225860595703,19.05769157409668,691035,0.0,0.0,False
-2023-09-14 00:00:00+02:00,20.887853622436523,21.196197509765625,20.629241943359375,21.126571655273438,19.339962005615234,578423,0.0,0.0,False
-2023-09-15 00:00:00+02:00,21.295663833618164,21.952138900756836,21.295663833618164,21.84272575378418,19.99555206298828,2234985,0.0,0.0,False
-2023-09-18 00:00:00+02:00,21.802940368652344,21.84272575378418,21.673633575439453,21.713420867919922,19.87718391418457,856277,0.0,0.0,False
-2023-09-19 00:00:00+02:00,21.6437931060791,21.6437931060791,21.39512825012207,21.415021896362305,19.604019165039062,685505,0.0,0.0,False
-2023-09-20 00:00:00+02:00,21.52443504333496,21.792993545532227,21.504541397094727,21.74325942993164,19.904497146606445,752488,0.0,0.0,False
-2023-09-21 00:00:00+02:00,21.534381866455078,21.574167251586914,21.0271053314209,21.186250686645508,19.394594192504883,722196,0.0,0.0,False
-2023-09-22 00:00:00+02:00,21.08678436279297,21.295663833618164,20.95747947692871,21.096731185913086,19.312644958496094,535977,0.0,0.0,False
-2023-09-25 00:00:00+02:00,21.037052154541016,21.17630386352539,20.529775619506836,20.788387298583984,19.030376434326172,678523,0.0,0.0,False
-2023-09-26 00:00:00+02:00,20.72870635986328,20.72870635986328,20.410415649414062,20.489988327026367,18.757211685180664,999281,0.0,0.0,False
-2023-09-27 00:00:00+02:00,20.559614181518555,20.66902732849121,20.440256118774414,20.569562911987305,18.83005714416504,679654,0.0,0.0,False
-2023-09-28 00:00:00+02:00,20.57950782775879,20.858013153076172,20.42036247253418,20.80828094482422,19.048587799072266,791858,0.0,0.0,False
-2023-09-29 00:00:00+02:00,20.977371215820312,21.07683753967285,20.778440475463867,20.858013153076172,19.094114303588867,1368070,0.0,0.0,False
-2023-10-02 00:00:00+02:00,20.877906799316406,20.95747947692871,20.38057518005371,20.489988327026367,18.757211685180664,921943,0.0,0.0,False
-2023-10-03 00:00:00+02:00,20.45020294189453,20.559614181518555,20.241323471069336,20.430309295654297,18.70258140563965,870202,0.0,0.0,False
-2023-10-04 00:00:00+02:00,20.340789794921875,20.629241943359375,20.23137664794922,20.301002502441406,18.584209442138672,1412955,0.0,0.0,False
-2023-10-05 00:00:00+02:00,20.301002502441406,20.410415649414062,20.151803970336914,20.23137664794922,18.520471572875977,552761,0.0,0.0,False
-2023-10-06 00:00:00+02:00,20.271163940429688,20.489988327026367,20.17169761657715,20.370630264282227,18.64794921875,824653,0.0,0.0,False
-2023-10-09 00:00:00+02:00,20.201536178588867,20.26121711730957,19.817598342895508,20.201536178588867,18.493154525756836,857112,0.0,0.0,False
-2023-10-10 00:00:00+02:00,20.310949325561523,20.619295120239258,20.281110763549805,20.470096588134766,18.739002227783203,881954,0.0,0.0,False
-2023-10-11 00:00:00+02:00,20.32089614868164,20.629241943359375,20.32089614868164,20.440256118774414,18.711685180664062,612797,0.0,0.0,False
-2023-10-12 00:00:00+02:00,20.569562911987305,20.688920974731445,20.271163940429688,20.32089614868164,18.602420806884766,484462,0.0,0.0,False
-2023-10-13 00:00:00+02:00,20.211484909057617,20.470096588134766,20.211484909057617,20.301002502441406,18.584209442138672,538324,0.0,0.0,False
-2023-10-16 00:00:00+02:00,20.340789794921875,20.489988327026367,20.26121711730957,20.310949325561523,18.593313217163086,495104,0.0,0.0,False
-2023-10-17 00:00:00+02:00,20.241323471069336,20.301002502441406,19.9130859375,20.221431732177734,18.511367797851562,618131,0.0,0.0,False
-2023-10-18 00:00:00+02:00,20.191591262817383,20.23137664794922,19.881256103515625,19.881256103515625,18.19995880126953,559829,0.0,0.0,False
-2023-10-19 00:00:00+02:00,19.714153289794922,19.84147071838379,19.551029205322266,19.630603790283203,17.970502853393555,708805,0.0,0.0,False
-2023-10-20 00:00:00+02:00,19.49930763244629,19.54705047607422,19.296396255493164,19.296396255493164,17.664560317993164,760144,0.0,0.0,False
-2023-10-23 00:00:00+02:00,19.3162899017334,19.344141006469727,19.005956649780273,19.16908073425293,17.548009872436523,652032,0.0,0.0,False
-2023-10-24 00:00:00+02:00,19.101444244384766,19.232738494873047,18.994020462036133,19.11735725402832,17.500661849975586,565349,0.0,0.0,False
-2023-10-25 00:00:00+02:00,19.133272171020508,19.184995651245117,18.882619857788086,19.093486785888672,17.478809356689453,597757,0.0,0.0,False
-2023-10-26 00:00:00+02:00,18.882619857788086,19.507265090942383,18.834875106811523,19.403820037841797,17.762897491455078,756208,0.0,0.0,False
-2023-10-27 00:00:00+02:00,19.519201278686523,19.75394058227539,19.20488739013672,19.20488739013672,17.580787658691406,767302,0.0,0.0,False
-2023-10-30 00:00:00+01:00,19.296396255493164,19.54705047607422,19.296396255493164,19.45156478881836,17.806604385375977,755454,0.0,0.0,False
-2023-10-31 00:00:00+01:00,19.455543518066406,19.972766876220703,19.443607330322266,19.84147071838379,18.163537979125977,1249155,0.0,0.0,False
-2023-11-01 00:00:00+01:00,19.903139114379883,20.04239273071289,19.551029205322266,19.618667602539062,17.959575653076172,645054,0.0,0.0,False
-2023-11-02 00:00:00+01:00,19.734046936035156,20.410415649414062,19.726089477539062,20.141857147216797,18.438520431518555,1414951,0.0,0.0,False
-2023-11-03 00:00:00+01:00,19.877277374267578,20.211484909057617,19.165102005004883,19.51124382019043,17.861238479614258,1786173,0.0,0.0,False
-2023-11-06 00:00:00+01:00,19.515222549438477,19.78179168701172,19.304353713989258,19.531137466430664,17.87944793701172,1141224,0.0,0.0,False
-2023-11-07 00:00:00+01:00,19.42371368408203,19.535114288330078,19.25263214111328,19.35209846496582,17.71554946899414,719557,0.0,0.0,False
-2023-11-08 00:00:00+01:00,19.228759765625,19.427692413330078,19.093486785888672,19.320268630981445,17.686412811279297,829203,0.0,0.0,False
-2023-11-09 00:00:00+01:00,19.308332443237305,19.903139114379883,19.308332443237305,19.574901580810547,17.919511795043945,1169455,0.0,0.0,False
-2023-11-10 00:00:00+01:00,19.479415893554688,19.761898040771484,19.244674682617188,19.761898040771484,18.090694427490234,991826,0.0,0.0,False
-2023-11-13 00:00:00+01:00,19.773834228515625,19.857385635375977,19.531137466430664,19.734046936035156,18.06519889831543,980360,0.0,0.0,False
-2023-11-14 00:00:00+01:00,19.79372787475586,20.410415649414062,19.78974723815918,20.340789794921875,18.620630264282227,892672,0.0,0.0,False
-2023-11-15 00:00:00+01:00,20.36068344116211,20.917692184448242,20.291057586669922,20.917692184448242,19.148746490478516,1168610,0.0,0.0,False
-2023-11-16 00:00:00+01:00,20.79833221435547,21.07683753967285,20.549667358398438,20.549667358398438,18.811845779418945,755625,0.0,0.0,False
-2023-11-17 00:00:00+01:00,20.549667358398438,20.848066329956055,20.549667358398438,20.559614181518555,18.82094955444336,784037,0.0,0.0,False
-2023-11-20 00:00:00+01:00,20.589454650878906,20.887853622436523,20.51982879638672,20.72870635986328,18.975744247436523,946072,0.0,0.0,False
-2023-11-21 00:00:00+01:00,20.688920974731445,20.82817268371582,20.470096588134766,20.629241943359375,18.88469123840332,1185330,0.0,0.0,False
-2023-11-22 00:00:00+01:00,20.629241943359375,20.838119506835938,20.559614181518555,20.599401473999023,18.85737419128418,1261386,0.0,0.0,False
-2023-11-23 00:00:00+01:00,20.599401473999023,20.76849365234375,20.599401473999023,20.7386531829834,18.984848022460938,633558,0.0,0.0,False
-2023-11-24 00:00:00+01:00,20.778440475463867,20.92763900756836,20.72870635986328,20.92763900756836,19.157852172851562,719180,0.0,0.0,False
-2023-11-27 00:00:00+01:00,20.887853622436523,20.907745361328125,20.51982879638672,20.57950782775879,18.839162826538086,1094505,0.0,0.0,False
-2023-11-28 00:00:00+01:00,20.529775619506836,20.66902732849121,20.330842971801758,20.60934829711914,18.866477966308594,1053370,0.0,0.0,False
-2023-11-29 00:00:00+01:00,20.60934829711914,21.037052154541016,20.569562911987305,20.977371215820312,19.203378677368164,957061,0.0,0.0,False
-2023-11-30 00:00:00+01:00,20.947532653808594,21.27577018737793,20.818225860595703,21.11662483215332,19.330856323242188,2370750,0.0,0.0,False
-2023-12-01 00:00:00+01:00,21.166357040405273,21.6437931060791,21.166357040405273,21.604007720947266,19.777023315429688,1195222,0.0,0.0,False
-2023-12-04 00:00:00+01:00,21.484647750854492,21.94219207763672,21.464754104614258,21.74325942993164,19.904497146606445,1089262,0.0,0.0,False
-2023-12-05 00:00:00+01:00,21.6239013671875,21.9322452545166,21.59406089782715,21.882511138916016,20.03197479248047,1150906,0.0,0.0,False
-2023-12-06 00:00:00+01:00,21.882511138916016,22.081443786621094,21.84272575378418,22.041658401489258,20.177661895751953,1090639,0.0,0.0,False
-2023-12-07 00:00:00+01:00,22.081443786621094,22.489255905151367,22.041658401489258,22.359949111938477,20.469036102294922,1596696,0.0,0.0,False
-2023-12-08 00:00:00+01:00,22.330108642578125,22.479307174682617,21.991924285888672,22.35000228881836,20.459930419921875,1410130,0.0,0.0,False
-2023-12-11 00:00:00+01:00,19.450000762939453,23.649999618530273,17.895000457763672,20.6200008392334,18.876230239868164,8998324,0.0,0.0,False
-2023-12-12 00:00:00+01:00,20.790000915527344,22.3700008392334,20.75,22.139999389648438,20.26768684387207,3236690,0.0,0.0,False
-2023-12-13 00:00:00+01:00,22.489999771118164,24.530000686645508,22.399999618530273,23.950000762939453,21.924623489379883,2215354,0.0,0.0,False
-2023-12-14 00:00:00+01:00,24.5,25.010000228881836,23.950000762939453,24.540000915527344,22.4647274017334,1535694,0.0,0.0,False
-2023-12-15 00:00:00+01:00,24.8799991607666,25.420000076293945,24.600000381469727,25.40999984741211,23.261154174804688,2385553,0.0,0.0,False
-2023-12-18 00:00:00+01:00,25.649999618530273,26.969999313354492,25.489999771118164,26.1299991607666,23.920265197753906,965441,0.0,0.0,False
-2023-12-19 00:00:00+01:00,26.290000915527344,27.399999618530273,26.200000762939453,27.209999084472656,24.908931732177734,908754,0.0,0.0,False
-2023-12-20 00:00:00+01:00,27.3700008392334,27.469999313354492,26.350000381469727,26.350000381469727,24.121660232543945,821654,0.0,0.0,False
-2023-12-21 00:00:00+01:00,26.239999771118164,26.3700008392334,25.760000228881836,26.049999237060547,23.847028732299805,744197,0.0,0.0,False
-2023-12-22 00:00:00+01:00,26.1200008392334,26.510000228881836,26.049999237060547,26.239999771118164,24.020963668823242,358134,0.0,0.0,False
-2023-12-27 00:00:00+01:00,26.639999389648438,26.729999542236328,26.299999237060547,26.729999542236328,24.469526290893555,398784,0.0,0.0,False
-2023-12-28 00:00:00+01:00,26.899999618530273,27.200000762939453,26.899999618530273,27.190000534057617,24.890625,306879,0.0,0.0,False
-2023-12-29 00:00:00+01:00,27.219999313354492,27.959999084472656,27.219999313354492,27.729999542236328,25.384958267211914,508827,0.0,0.0,False
-2024-01-02 00:00:00+01:00,28.059999465942383,28.600000381469727,27.520000457763672,28.030000686645508,25.659587860107422,395002,0.0,0.0,False
-2024-01-03 00:00:00+01:00,28.110000610351562,28.15999984741211,27.170000076293945,27.43000030517578,25.110328674316406,517626,0.0,0.0,False
-2024-01-04 00:00:00+01:00,27.5,28.110000610351562,27.5,28.09000015258789,25.714515686035156,353356,0.0,0.0,False
-2024-01-05 00:00:00+01:00,28.079999923706055,28.469999313354492,28.0,28.329999923706055,25.93421745300293,426440,0.0,0.0,False
-2024-01-08 00:00:00+01:00,28.290000915527344,28.329999923706055,27.540000915527344,28.0,25.632125854492188,503233,0.0,0.0,False
-2024-01-09 00:00:00+01:00,27.190000534057617,27.549999237060547,27.079999923706055,27.299999237060547,24.991321563720703,592677,0.0,0.0,False
-2024-01-10 00:00:00+01:00,27.100000381469727,27.170000076293945,26.350000381469727,26.350000381469727,24.121660232543945,692877,0.0,0.0,False
-2024-01-11 00:00:00+01:00,26.389999389648438,26.559999465942383,25.889999389648438,26.0,23.801259994506836,631805,0.0,0.0,False
-2024-01-12 00:00:00+01:00,26.639999389648438,26.860000610351562,26.06999969482422,26.139999389648438,23.929418563842773,803481,0.0,0.0,False
-2024-01-15 00:00:00+01:00,25.059999465942383,25.329999923706055,25.0,25.299999237060547,24.690631866455078,726646,1.62,0.0,False
+2022-01-03 00:00:00+01:00,20.400468826293945,20.80828094482422,20.400468826293945,20.629241943359375,20.04158073767676,559352,0.0,0.0,True
+2022-01-04 00:00:00+01:00,20.649133682250977,20.897798538208008,20.5098819732666,20.848066329956055,20.254170979989347,930594,0.0,0.0,True
+2022-01-05 00:00:00+01:00,20.897798538208008,21.126571655273438,20.838119506835938,21.126571655273438,20.524743211692808,572100,0.0,0.0,True
+2022-01-06 00:00:00+01:00,20.887853622436523,21.126571655273438,20.599401473999023,20.967424392700195,20.37013149695311,532086,0.0,0.0,True
+2022-01-07 00:00:00+01:00,21.007211685180664,21.186250686645508,20.867958068847656,21.126571655273438,20.524743211692808,698666,0.0,0.0,True
+2022-01-10 00:00:00+01:00,21.186250686645508,21.245929718017578,20.997264862060547,21.05694580078125,20.457101019221444,972438,0.0,0.0,True
+2022-01-11 00:00:00+01:00,21.226036071777344,21.514488220214844,21.226036071777344,21.37523651123047,20.766324448700836,894602,0.0,0.0,True
+2022-01-12 00:00:00+01:00,21.564220428466797,21.604007720947266,21.0469970703125,21.216089248657227,20.611711003052147,838352,0.0,0.0,True
+2022-01-13 00:00:00+01:00,20.897798538208008,21.14646339416504,20.897798538208008,21.14646339416504,20.558603716304646,514241,0.015,0.0,True
+2022-01-14 00:00:00+01:00,20.897798538208008,21.066890716552734,20.80828094482422,21.0271053314209,20.442562606650853,708327,0.0,0.0,True
+2022-01-17 00:00:00+01:00,21.106678009033203,21.633846282958984,21.0469970703125,21.554275512695312,20.95507670278679,947841,0.0,0.0,True
+2022-01-18 00:00:00+01:00,21.454809188842773,21.484647750854492,21.156410217285156,21.405075073242188,20.81002451088455,966355,0.0,0.0,True
+2022-01-19 00:00:00+01:00,21.37523651123047,21.822832107543945,21.295663833618164,21.78304672241211,21.177492853798224,1597827,0.0,0.0,True
+2022-01-20 00:00:00+01:00,21.802940368652344,22.111284255981445,21.544328689575195,21.981977462768555,21.370893093551224,1563328,0.0,0.0,True
+2022-01-21 00:00:00+01:00,21.74325942993164,21.94219207763672,21.415021896362305,21.65374183654785,21.051780846838273,1539782,0.0,0.0,True
+2022-01-24 00:00:00+01:00,21.484647750854492,21.58411407470703,20.887853622436523,20.997264862060547,20.413553134072398,1334240,0.0,0.0,True
+2022-01-25 00:00:00+01:00,21.156410217285156,21.186250686645508,20.877906799316406,20.917692184448242,20.336192394303197,1198631,0.0,0.0,True
+2022-01-26 00:00:00+01:00,20.997264862060547,21.72336769104004,20.997264862060547,21.415021896362305,20.819697017860687,913216,0.0,0.0,True
+2022-01-27 00:00:00+01:00,21.11662483215332,21.862619400024414,21.0469970703125,21.6437931060791,21.04210673019215,765306,0.0,0.0,True
+2022-01-28 00:00:00+01:00,21.554275512695312,21.65374183654785,21.126571655273438,21.484647750854492,20.887385250653754,1109097,0.0,0.0,True
+2022-01-31 00:00:00+01:00,21.6239013671875,21.65374183654785,21.066890716552734,21.186250686645508,20.597285695859238,999557,0.0,0.0,True
+2022-02-01 00:00:00+01:00,21.27577018737793,21.405075073242188,21.05694580078125,21.11662483215332,20.529594243726194,732572,0.0,0.0,True
+2022-02-02 00:00:00+01:00,21.52443504333496,22.021764755249023,21.454809188842773,21.753206253051758,21.1484769425398,1195479,0.0,0.0,True
+2022-02-03 00:00:00+01:00,21.773099899291992,21.892459869384766,21.6239013671875,21.773099899291992,21.167820346822086,906159,0.0,0.0,True
+2022-02-04 00:00:00+01:00,21.87256622314453,21.87256622314453,21.345396041870117,21.424968719482422,20.829366305496844,763864,0.0,0.0,True
+2022-02-07 00:00:00+01:00,21.574167251586914,21.574167251586914,21.265823364257812,21.415021896362305,20.819697017860687,382854,0.0,0.0,True
+2022-02-08 00:00:00+01:00,21.36528968811035,21.78304672241211,21.36528968811035,21.713420867919922,21.109798182325196,1006721,0.0,0.0,True
+2022-02-09 00:00:00+01:00,21.812885284423828,21.991924285888672,21.733312606811523,21.981977462768555,21.370893093551224,893571,0.0,0.0,True
+2022-02-10 00:00:00+01:00,22.021764755249023,22.210750579833984,21.962085723876953,22.041658401489258,21.428912038708134,851844,0.0,0.0,True
+2022-02-11 00:00:00+01:00,21.882511138916016,22.06155014038086,21.713420867919922,21.882511138916016,21.274188949499745,893486,0.0,0.0,True
+2022-02-14 00:00:00+01:00,21.514488220214844,21.514488220214844,20.818225860595703,21.14646339416504,20.558603716304646,1234728,0.0,0.0,True
+2022-02-15 00:00:00+01:00,21.007211685180664,21.713420867919922,20.967424392700195,21.673633575439453,21.071116202770604,687285,0.0,0.0,True
+2022-02-16 00:00:00+01:00,21.713420867919922,22.06155014038086,21.713420867919922,22.06155014038086,21.448250613980445,798177,0.0,0.0,True
+2022-02-17 00:00:00+01:00,22.021764755249023,22.081443786621094,21.763153076171875,21.832778930664062,21.22583929197899,684218,0.0,0.0,True
+2022-02-18 00:00:00+01:00,21.832778930664062,21.892459869384766,21.385181427001953,21.544328689575195,20.945407415150648,737030,0.0,0.0,True
+2022-02-21 00:00:00+01:00,21.673633575439453,21.68358039855957,20.92763900756836,21.126571655273438,20.539265141032338,677844,0.0,0.0,True
+2022-02-22 00:00:00+01:00,20.529775619506836,21.196197509765625,20.32089614868164,20.95747947692871,20.374872764187796,1273455,0.0,0.0,True
+2022-02-23 00:00:00+01:00,21.415021896362305,21.862619400024414,20.987319946289062,21.216089248657227,20.626295168437693,1732461,0.0,0.0,True
+2022-02-24 00:00:00+01:00,20.48004150390625,20.877906799316406,19.51124382019043,19.70221710205078,19.154507899163683,2560976,0.0,0.0,True
+2022-02-25 00:00:00+01:00,19.903139114379883,20.291057586669922,19.475435256958008,20.201536178588867,19.639945736380405,1423396,0.0,0.0,True
+2022-02-28 00:00:00+01:00,19.773834228515625,19.903139114379883,19.308332443237305,19.837491989135742,19.28602115677132,1569727,0.0,0.0,True
+2022-03-01 00:00:00+01:00,19.77781105041504,19.95287322998047,18.73938751220703,18.73938751220703,18.218442947956373,1308216,0.0,0.0,True
+2022-03-02 00:00:00+01:00,18.536476135253906,19.12929344177246,18.17840003967285,18.966169357299805,18.438921056298593,1739856,0.0,0.0,True
+2022-03-03 00:00:00+01:00,19.001977920532227,19.077571868896484,18.297758102416992,18.361417770385742,17.85097943405268,834767,0.0,0.0,True
+2022-03-04 00:00:00+01:00,18.13463592529297,18.14259147644043,16.893299102783203,17.05642318725586,16.58226330183782,2249030,0.0,0.0,True
+2022-03-07 00:00:00+01:00,16.384033203125,17.10814666748047,15.516690254211426,16.380054473876953,15.924698623469626,2250820,0.0,0.0,True
+2022-03-08 00:00:00+01:00,16.21295166015625,16.941043853759766,16.16520881652832,16.805768966674805,16.338578581234838,1388112,0.0,0.0,True
+2022-03-09 00:00:00+01:00,17.207611083984375,18.22614288330078,17.17976188659668,18.22614288330078,17.719466176445042,1580329,0.0,0.0,True
+2022-03-10 00:00:00+01:00,18.38926887512207,18.429054260253906,17.44632911682129,17.696983337402344,17.205017256979872,1037018,0.0,0.0,True
+2022-03-11 00:00:00+01:00,17.88397979736328,18.369373321533203,17.585582733154297,17.943660736083984,17.44483715993438,985960,0.0,0.0,True
+2022-03-14 00:00:00+01:00,18.285823822021484,18.747344970703125,18.250015258789062,18.52056312561035,18.005702523261068,963701,0.0,0.0,True
+2022-03-15 00:00:00+01:00,19.79372787475586,19.893192291259766,17.99538230895996,18.15452766418457,17.649843120322757,2685295,0.0,0.0,True
+2022-03-16 00:00:00+01:00,18.78713035583496,18.9741268157959,18.369373321533203,18.76723861694336,18.245520816545586,1321768,0.0,0.0,True
+2022-03-17 00:00:00+01:00,18.89853286743164,18.966169357299805,18.433032989501953,18.854768753051758,18.330616020621715,1124314,0.0,0.0,True
+2022-03-18 00:00:00+01:00,18.894554138183594,18.98606300354004,18.47281837463379,18.7990665435791,18.276461893113282,1809744,0.0,0.0,True
+2022-03-21 00:00:00+01:00,18.7990665435791,19.15714454650879,18.763259887695312,18.91046905517578,18.384768538460154,703039,0.0,0.0,True
+2022-03-22 00:00:00+01:00,18.966169357299805,19.184995651245117,18.85079002380371,19.05767822265625,18.527885907033173,715772,0.0,0.0,True
+2022-03-23 00:00:00+01:00,19.121337890625,19.15714454650879,18.671751022338867,18.671751022338867,18.152686319152558,1351532,0.0,0.0,True
+2022-03-24 00:00:00+01:00,18.659814834594727,18.731430053710938,18.234100341796875,18.30173683166504,17.792958879225786,1286093,0.0,0.0,True
+2022-03-25 00:00:00+01:00,18.405181884765625,18.47281837463379,18.170442581176758,18.285823822021484,17.777488340941936,726494,0.0,0.0,True
+2022-03-28 00:00:00+02:00,18.393245697021484,18.759281158447266,18.329587936401367,18.433032989501953,17.92060409984496,837768,0.0,0.0,True
+2022-03-29 00:00:00+02:00,18.72745132446289,19.256610870361328,18.687665939331055,19.16908073425293,18.636190942710048,917861,0.0,0.0,True
+2022-03-30 00:00:00+02:00,19.15714454650879,19.15714454650879,18.46088218688965,18.50862693786621,17.994096802625698,823527,0.0,0.0,True
+2022-03-31 00:00:00+02:00,18.50862693786621,18.822938919067383,17.768600463867188,17.796449661254883,17.30171818169137,1780930,0.0,0.0,True
+2022-04-01 00:00:00+02:00,17.895915985107422,18.102806091308594,17.880001068115234,17.880001068115234,17.382948568119016,751206,0.0,0.0,True
+2022-04-04 00:00:00+02:00,17.92376708984375,17.991403579711914,17.517946243286133,17.79247283935547,17.2978517543729,836607,0.0,0.0,True
+2022-04-05 00:00:00+02:00,17.77655792236328,17.975488662719727,17.382671356201172,17.617412567138672,17.127658126880668,842142,0.0,0.0,True
+2022-04-06 00:00:00+02:00,17.577625274658203,17.625368118286133,16.87340545654297,17.016637802124023,16.543584541623215,1380130,0.0,0.0,True
+2022-04-07 00:00:00+02:00,17.10814666748047,17.382671356201172,16.865449905395508,16.89727783203125,16.427541822299425,857449,0.0,0.0,True
+2022-04-08 00:00:00+02:00,17.191696166992188,17.382671356201172,16.99674415588379,17.191696166992188,16.71377816911545,913588,0.0,0.0,True
+2022-04-11 00:00:00+02:00,17.219547271728516,17.549774169921875,17.036529541015625,17.203632354736328,16.72538228008083,1067867,0.0,0.0,True
+2022-04-12 00:00:00+02:00,17.00868034362793,17.565689086914062,16.833620071411133,17.565689086914062,17.077372036360696,1285128,0.0,0.0,True
+2022-04-13 00:00:00+02:00,17.438373565673828,17.525903701782227,17.267290115356445,17.506010055541992,17.019351481533796,697328,0.0,0.0,True
+2022-04-14 00:00:00+02:00,17.58160400390625,17.657197952270508,17.406543731689453,17.513967514038086,17.02708916518071,587256,0.0,0.0,True
+2022-04-19 00:00:00+02:00,17.54181671142578,17.69300651550293,17.418479919433594,17.517946243286133,17.030957202169166,962344,0.0,0.0,True
+2022-04-20 00:00:00+02:00,17.633325576782227,17.967531204223633,17.609453201293945,17.768600463867188,17.274643532442145,675733,0.0,0.0,True
+2022-04-21 00:00:00+02:00,17.860109329223633,18.38926887512207,17.860109329223633,18.28980255126953,17.781356377930393,946132,0.0,0.0,True
+2022-04-22 00:00:00+02:00,18.063018798828125,18.25399398803711,17.87204360961914,18.031190872192383,17.5299339736805,876938,0.0,0.0,True
+2022-04-25 00:00:00+02:00,17.71687889099121,17.891937255859375,17.549774169921875,17.629348754882812,17.139262237846047,857539,0.0,0.0,True
+2022-04-26 00:00:00+02:00,17.868066787719727,17.868066787719727,17.342885971069336,17.342885971069336,16.860763574676927,920938,0.0,0.0,True
+2022-04-27 00:00:00+02:00,17.42245864868164,17.513967514038086,16.865449905395508,17.430416107177734,16.945860388423046,995898,0.0,0.0,True
+2022-04-28 00:00:00+02:00,17.633325576782227,17.99538230895996,17.601497650146484,17.736770629882812,17.24369923653446,1172803,0.0,0.0,True
+2022-04-29 00:00:00+02:00,17.848173141479492,18.10678482055664,17.804407119750977,18.015274047851562,17.514460216056666,988594,0.0,0.0,True
+2022-05-02 00:00:00+02:00,17.88397979736328,18.05506134033203,16.90921401977539,17.74074935913086,17.24756566385293,1031151,0.0,0.0,True
+2022-05-03 00:00:00+02:00,17.848173141479492,17.93570327758789,17.506010055541992,17.808385848999023,17.31332229265675,1121197,0.0,0.0,True
+2022-05-04 00:00:00+02:00,18.747344970703125,19.10542106628418,18.532499313354492,18.846811294555664,18.322881556314783,2131889,0.0,0.0,True
+2022-05-05 00:00:00+02:00,19.18101692199707,19.37994956970215,18.138612747192383,18.17840003967285,17.673048122913535,1420586,0.0,0.0,True
+2022-05-06 00:00:00+02:00,18.110763549804688,18.560348510742188,17.97150993347168,18.369373321533203,17.858713898359614,967240,0.0,0.0,True
+2022-05-09 00:00:00+02:00,18.190336227416992,18.305715560913086,17.844194412231445,17.951616287231445,17.452570014571318,1063615,0.0,0.0,True
+2022-05-10 00:00:00+02:00,18.063018798828125,18.85079002380371,18.04710578918457,18.341524124145508,17.83164085878037,1106715,0.0,0.0,True
+2022-05-11 00:00:00+02:00,18.46088218688965,18.659814834594727,18.27786636352539,18.47281837463379,17.95928446972956,916544,0.0,0.0,True
+2022-05-12 00:00:00+02:00,18.04312515258789,18.261951446533203,17.784513473510742,18.222164154052734,17.71559974912657,899448,0.0,0.0,True
+2022-05-13 00:00:00+02:00,18.405181884765625,18.55636978149414,18.194313049316406,18.38528823852539,17.87418765598344,614260,0.0,0.0,True
+2022-05-16 00:00:00+02:00,18.381309509277344,18.612070083618164,18.24205780029297,18.417118072509766,17.90513356156111,734648,0.0,0.0,True
+2022-05-17 00:00:00+02:00,18.21420669555664,18.747344970703125,18.21420669555664,18.512605667114258,18.020961169004284,625555,0.0235,0.0,True
+2022-05-18 00:00:00+02:00,18.54443359375,18.592178344726562,18.357437133789062,18.357437133789062,17.869913837170763,676447,0.0,0.0,True
+2022-05-19 00:00:00+02:00,17.677091598510742,17.903873443603516,17.474180221557617,17.513967514038086,17.048843460304507,1239650,0.0,0.0,True
+2022-05-20 00:00:00+02:00,17.856130599975586,18.063018798828125,17.60547637939453,17.60547637939453,17.13792236757609,792884,0.0,0.0,True
+2022-05-23 00:00:00+02:00,17.85215187072754,17.987424850463867,17.633325576782227,17.987424850463867,17.509727290657995,661658,0.0,0.0,True
+2022-05-24 00:00:00+02:00,17.79247283935547,17.83623695373535,17.414501190185547,17.418479919433594,16.95589082346159,729103,0.0,0.0,True
+2022-05-25 00:00:00+02:00,17.617412567138672,17.89989471435547,17.394607543945312,17.8402156829834,17.36642741796716,645185,0.0,0.0,True
+2022-05-26 00:00:00+02:00,17.79247283935547,18.05506134033203,17.720855712890625,18.03516960144043,17.556203609079454,523872,0.0,0.0,True
+2022-05-27 00:00:00+02:00,18.031190872192383,18.198293685913086,17.94763946533203,18.198293685913086,17.71499558791078,578243,0.0,0.0,True
+2022-05-30 00:00:00+02:00,18.27786636352539,18.433032989501953,18.10678482055664,18.218185424804688,17.734358611477727,568621,0.0,0.0,True
+2022-05-31 00:00:00+02:00,18.1823787689209,18.218185424804688,17.97150993347168,18.122699737548828,17.64141019285213,1795488,0.0,0.0,True
+2022-06-01 00:00:00+02:00,18.293779373168945,18.44496726989746,18.17840003967285,18.28980255126953,17.804074495182356,494450,0.0,0.0,True
+2022-06-02 00:00:00+02:00,18.3494815826416,18.532499313354492,18.3494815826416,18.4569034576416,17.966737391440144,412331,0.0,0.0,True
+2022-06-03 00:00:00+02:00,18.592178344726562,18.639921188354492,18.433032989501953,18.564327239990234,18.071308404852203,487960,0.0,0.0,True
+2022-06-06 00:00:00+02:00,18.72745132446289,18.830896377563477,18.56830596923828,18.592178344726562,18.098420293634273,605186,0.0,0.0,True
+2022-06-07 00:00:00+02:00,18.500669479370117,18.540456771850586,18.32560920715332,18.468839645385742,17.978355768009287,606368,0.0,0.0,True
+2022-06-08 00:00:00+02:00,18.512605667114258,18.616050720214844,18.44496726989746,18.564327239990234,18.071308404852203,631100,0.0,0.0,True
+2022-06-09 00:00:00+02:00,18.452926635742188,18.82691764831543,18.401203155517578,18.41313934326172,17.924136208662464,1105870,0.0,0.0,True
+2022-06-10 00:00:00+02:00,18.273887634277344,18.31367301940918,17.685047149658203,17.685047149658203,17.215380086133635,933108,0.0,0.0,True
+2022-06-13 00:00:00+02:00,17.506010055541992,17.768600463867188,17.223526000976562,17.521923065185547,17.056586701229875,1102884,0.0,0.0,True
+2022-06-14 00:00:00+02:00,17.71289825439453,17.756664276123047,17.255355834960938,17.255355834960938,16.79709884463027,815872,0.0,0.0,True
+2022-06-15 00:00:00+02:00,17.486116409301758,18.015274047851562,17.42245864868164,17.621389389038086,17.153413067644134,987976,0.0,0.0,True
+2022-06-16 00:00:00+02:00,17.533859252929688,17.577625274658203,16.328332901000977,16.328332901000977,15.894697019635123,1421657,0.0,0.0,True
+2022-06-17 00:00:00+02:00,16.391990661621094,16.694366455078125,16.06574249267578,16.248760223388672,15.81723648893269,3094063,0.0,0.0,True
+2022-06-20 00:00:00+02:00,16.40790557861328,16.427799224853516,16.12542152404785,16.356182098388672,15.921804690199872,496948,0.0,0.0,True
+2022-06-21 00:00:00+02:00,16.491456985473633,16.821683883666992,16.427799224853516,16.48349952697754,16.045742945396203,563534,0.0,0.0,True
+2022-06-22 00:00:00+02:00,16.208974838256836,16.208974838256836,15.759387016296387,15.819067001342773,15.398955247429319,1050007,0.0,0.0,True
+2022-06-23 00:00:00+02:00,15.735515594482422,15.799174308776855,15.285928726196289,15.30980110168457,14.90321206915108,1064414,0.0,0.0,True
+2022-06-24 00:00:00+02:00,15.413246154785156,15.898639678955078,15.234207153320312,15.86681079864502,15.44543156585078,1215616,0.0,0.0,True
+2022-06-27 00:00:00+02:00,16.01799964904785,16.328332901000977,15.958318710327148,16.117464065551758,15.689428722382338,1182615,0.0,0.0,True
+2022-06-28 00:00:00+02:00,16.248760223388672,16.519306182861328,16.045848846435547,16.181123733520508,15.751397146944283,1274280,0.0,0.0,True
+2022-06-29 00:00:00+02:00,16.014020919799805,16.06574249267578,15.468947410583496,15.528626441955566,15.116227825546547,1058236,0.0,0.0,True
+2022-06-30 00:00:00+02:00,15.234207153320312,15.381417274475098,14.800535202026367,15.381417274475098,14.972926546783269,1934410,0.0,0.0,True
+2022-07-01 00:00:00+02:00,15.277972221374512,15.679815292358398,15.230228424072266,15.377437591552734,14.969054223284367,909034,0.0,0.0,True
+2022-07-04 00:00:00+02:00,15.564434051513672,15.791215896606445,15.488840103149414,15.687771797180176,15.271146074806529,798569,0.0,0.0,True
+2022-07-05 00:00:00+02:00,15.763365745544434,15.91455364227295,14.884086608886719,14.884086608886719,14.488804557219051,1966763,0.0,0.0,True
+2022-07-06 00:00:00+02:00,15.079039573669434,15.202378273010254,14.907958984375,15.110869407653809,14.709566366684761,938909,0.0,0.0,True
+2022-07-07 00:00:00+02:00,15.301843643188477,15.898639678955078,15.23818588256836,15.807130813598633,15.387335464787737,1170179,0.0,0.0,True
+2022-07-08 00:00:00+02:00,15.69572925567627,16.39596939086914,15.532605171203613,16.049827575683594,15.623586568249053,1372047,0.0,0.0,True
+2022-07-11 00:00:00+02:00,15.608199119567871,15.69572925567627,15.285928726196289,15.488840103149414,15.077497560195331,877119,0.0,0.0,True
+2022-07-12 00:00:00+02:00,15.381417274475098,15.556476593017578,14.983552932739258,15.520668983459473,15.108481772476305,1161955,0.0,0.0,True
+2022-07-13 00:00:00+02:00,15.425182342529297,15.647985458374023,15.234207153320312,15.357544898986816,14.94968838757254,1081802,0.0,0.0,True
+2022-07-14 00:00:00+02:00,15.333672523498535,15.357544898986816,14.728919982910156,14.888065338134766,14.492678286790394,896311,0.0,0.0,True
+2022-07-15 00:00:00+02:00,14.959680557250977,15.548519134521484,14.923872947692871,15.433138847351074,15.023276594776068,1160019,0.0,0.0,True
+2022-07-18 00:00:00+02:00,15.970254898071289,16.316396713256836,15.894660949707031,16.133378982543945,15.704919422450384,1770123,0.0,0.0,True
+2022-07-19 00:00:00+02:00,16.010042190551758,16.698345184326172,15.755409240722656,16.48349952697754,16.045742945396203,1574206,0.0,0.0,True
+2022-07-20 00:00:00+02:00,16.551136016845703,16.67845344543457,16.145315170288086,16.439735412597656,16.003140356546087,876721,0.0,0.0,True
+2022-07-21 00:00:00+02:00,16.30048179626465,16.646623611450195,16.16520881652832,16.364139556884766,15.929552149342557,1014598,0.0,0.0,True
+2022-07-22 00:00:00+02:00,16.244781494140625,16.463605880737305,15.98219108581543,16.037891387939453,15.611968191679907,1100753,0.0,0.0,True
+2022-07-25 00:00:00+02:00,16.014020919799805,16.39596939086914,15.874768257141113,16.11348533630371,15.685553586738559,826151,0.0,0.0,True
+2022-07-26 00:00:00+02:00,16.11348533630371,16.133378982543945,15.600241661071777,15.715621948242188,15.298257963588599,1071673,0.0,0.0,True
+2022-07-27 00:00:00+02:00,15.894660949707031,15.970254898071289,15.703685760498047,15.950362205505371,15.526763013979673,1076946,0.0,0.0,True
+2022-07-28 00:00:00+02:00,16.368118286132812,16.686410903930664,16.232845306396484,16.551136016845703,16.11158369345705,1713701,0.0,0.0,True
+2022-07-29 00:00:00+02:00,16.634687423706055,17.084274291992188,16.551136016845703,17.00868034362793,16.55697541767005,1096515,0.0,0.0,True
+2022-08-01 00:00:00+02:00,17.088253021240234,17.303098678588867,16.83759880065918,16.861469268798828,16.413675544979213,698449,0.0,0.0,True
+2022-08-02 00:00:00+02:00,16.833620071411133,16.992765426635742,16.674474716186523,16.937063217163086,16.48725953396542,683927,0.0,0.0,True
+2022-08-03 00:00:00+02:00,16.92115020751953,17.175783157348633,16.83759880065918,17.12008285522461,16.66542016065345,520776,0.0,0.0,True
+2022-08-04 00:00:00+02:00,17.132017135620117,17.334928512573242,17.004701614379883,17.064380645751953,16.61119638308931,770841,0.0,0.0,True
+2022-08-05 00:00:00+02:00,17.100189208984375,17.283206939697266,16.821683883666992,17.104167938232422,16.649926648440527,676884,0.0,0.0,True
+2022-08-08 00:00:00+02:00,17.283206939697266,17.47020149230957,17.076316833496094,17.319013595581055,16.859067269192213,640299,0.0,0.0,True
+2022-08-09 00:00:00+02:00,17.247398376464844,17.342885971069336,16.9808292388916,17.112125396728516,16.657674107583208,513653,0.0,0.0,True
+2022-08-10 00:00:00+02:00,17.084274291992188,17.43439483642578,16.90921401977539,17.394607543945312,16.932651258178424,565334,0.0,0.0,True
+2022-08-11 00:00:00+02:00,17.45826530456543,17.474180221557617,17.15191078186035,17.267290115356445,16.808717221199412,740132,0.0,0.0,True
+2022-08-12 00:00:00+02:00,17.23944091796875,17.486116409301758,17.231483459472656,17.342885971069336,16.88230542840294,966868,0.0,0.0,True
+2022-08-15 00:00:00+02:00,17.346864700317383,17.474180221557617,17.064380645751953,17.243419647216797,16.785480468061124,404314,0.0,0.0,True
+2022-08-16 00:00:00+02:00,17.342885971069336,17.426437377929688,17.175783157348633,17.36277961730957,16.90166985804233,615567,0.0,0.0,True
+2022-08-17 00:00:00+02:00,17.44632911682129,17.525903701782227,16.742111206054688,16.76598358154297,16.320724314208736,1020374,0.0,0.0,True
+2022-08-18 00:00:00+02:00,16.821683883666992,17.25137710571289,16.769962310791016,16.853513717651367,16.40592949190897,738694,0.0,0.0,True
+2022-08-19 00:00:00+02:00,16.69038963317871,16.901256561279297,16.606836318969727,16.606836318969727,16.165803252803872,628184,0.0,0.0,True
+2022-08-22 00:00:00+02:00,16.479520797729492,16.527265548706055,15.92251205444336,15.978212356567383,15.553874902761745,866276,0.0,0.0,True
+2022-08-23 00:00:00+02:00,15.942404747009277,16.292524337768555,15.918533325195312,16.292524337768555,15.859837671710368,860233,0.0,0.0,True
+2022-08-24 00:00:00+02:00,16.268653869628906,16.308439254760742,15.950362205505371,16.240802764892578,15.809489029790006,704240,0.0,0.0,True
+2022-08-25 00:00:00+02:00,16.388011932373047,16.523286819458008,16.216930389404297,16.292524337768555,15.859837671710368,479490,0.0,0.0,True
+2022-08-26 00:00:00+02:00,16.439735412597656,16.598880767822266,15.958318710327148,15.990147590637207,15.56549046718601,546820,0.0,0.0,True
+2022-08-29 00:00:00+02:00,15.91455364227295,16.44769287109375,15.743473052978516,16.43177604675293,15.995390085258524,771344,0.0,0.0,True
+2022-08-30 00:00:00+02:00,16.54317855834961,16.67845344543457,16.15327262878418,16.248760223388672,15.81723648893269,741509,0.0,0.0,True
+2022-08-31 00:00:00+02:00,16.356182098388672,16.44371223449707,16.0418701171875,16.0418701171875,15.615841921251251,956161,0.0,0.0,True
+2022-09-01 00:00:00+02:00,15.978212356567383,15.978212356567383,15.691749572753906,15.755409240722656,15.336988228939816,998562,0.0,0.0,True
+2022-09-02 00:00:00+02:00,16.161230087280273,16.519306182861328,15.962298393249512,16.391990661621094,15.956664038124627,997552,0.0,0.0,True
+2022-09-05 00:00:00+02:00,15.874768257141113,15.91455364227295,15.520668983459473,15.723580360412598,15.306005422731282,1129909,0.0,0.0,True
+2022-09-06 00:00:00+02:00,15.763365745544434,16.09359359741211,15.683793067932129,15.86681079864502,15.44543156585078,638791,0.0,0.0,True
+2022-09-07 00:00:00+02:00,15.616155624389648,16.264673233032227,15.58034896850586,16.21295166015625,15.782378547080377,819365,0.0,0.0,True
+2022-09-08 00:00:00+02:00,16.292524337768555,16.364139556884766,15.954340934753418,16.14133644104004,15.712665475520629,690130,0.0,0.0,True
+2022-09-09 00:00:00+02:00,16.19305992126465,16.575008392333984,16.19305992126465,16.427799224853516,15.991520573904502,623223,0.0,0.0,True
+2022-09-12 00:00:00+02:00,16.614795684814453,17.076316833496094,16.571029663085938,16.98480796813965,16.533737258459322,880959,0.0,0.0,True
+2022-09-13 00:00:00+02:00,17.02061653137207,17.549774169921875,16.698345184326172,16.722217559814453,16.278118913213735,1949078,0.0,0.0,True
+2022-09-14 00:00:00+02:00,16.55511474609375,16.65458106994629,16.06574249267578,16.316396713256836,15.883077236993536,1147799,0.0,0.0,True
+2022-09-15 00:00:00+02:00,16.316396713256836,16.50737190246582,16.01799964904785,16.12542152404785,15.697173369380144,704698,0.0,0.0,True
+2022-09-16 00:00:00+02:00,15.92648983001709,16.05380630493164,15.647985458374023,15.954340934753418,15.530635337478573,1934284,0.0,0.0,True
+2022-09-19 00:00:00+02:00,15.890682220458984,16.419841766357422,15.791215896606445,16.368118286132812,15.933425878913898,961766,0.0,0.0,True
+2022-09-20 00:00:00+02:00,16.44769287109375,16.55511474609375,15.930468559265137,15.99412727355957,15.569367008902228,712846,0.0,0.0,True
+2022-09-21 00:00:00+02:00,15.894660949707031,16.137357711791992,15.815088272094727,16.1294002532959,15.701045692879042,557165,0.0,0.0,True
+2022-09-22 00:00:00+02:00,15.727558135986328,16.197038650512695,15.667879104614258,16.069721221923828,15.64295240396088,892616,0.0,0.0,True
+2022-09-23 00:00:00+02:00,16.0418701171875,16.161230087280273,15.64002799987793,15.854874610900879,15.433811783209194,1425407,0.0,0.0,True
+2022-09-26 00:00:00+02:00,15.675835609436035,16.037891387939453,15.604220390319824,15.604220390319824,15.189814626677634,823367,0.0,0.0,True
+2022-09-27 00:00:00+02:00,15.6360502243042,15.886704444885254,15.492818832397461,15.687771797180176,15.271146074806529,1239006,0.0,0.0,True
+2022-09-28 00:00:00+02:00,15.433138847351074,16.109508514404297,15.170549392700195,15.990147590637207,15.56549046718601,1753368,0.0,0.0,True
+2022-09-29 00:00:00+02:00,15.986169815063477,15.986169815063477,15.40926742553711,15.516690254211426,15.104608042904962,1373640,0.0,0.0,True
+2022-09-30 00:00:00+02:00,15.6360502243042,15.894660949707031,15.528626441955566,15.842939376831055,15.42219340664005,1225082,0.0,0.0,True
+2022-10-03 00:00:00+02:00,15.671856880187988,16.419841766357422,15.628091812133789,16.34822654724121,15.91406144927451,968647,0.0,0.0,True
+2022-10-04 00:00:00+02:00,16.618772506713867,17.267290115356445,16.618772506713867,17.267290115356445,16.808717221199412,1425231,0.0,0.0,True
+2022-10-05 00:00:00+02:00,17.100189208984375,17.35084342956543,17.016637802124023,17.08029556274414,16.626688489229796,1216119,0.0,0.0,True
+2022-10-06 00:00:00+02:00,17.203632354736328,17.32697105407715,16.88534164428711,16.976850509643555,16.525989799316637,825166,0.0,0.0,True
+2022-10-07 00:00:00+02:00,16.976850509643555,17.12803840637207,16.65458106994629,16.730175018310547,16.28586637235642,839674,0.0,0.0,True
+2022-10-10 00:00:00+02:00,16.610815048217773,17.56966781616211,16.586944580078125,17.402565002441406,16.940398717321106,1029281,0.0,0.0,True
+2022-10-11 00:00:00+02:00,17.088253021240234,17.23944091796875,16.284568786621094,16.463605880737305,16.026375703611937,2020228,0.0,0.0,True
+2022-10-12 00:00:00+02:00,16.499414443969727,16.929107666015625,16.320375442504883,16.789854049682617,16.343959661274585,1510536,0.0,0.0,True
+2022-10-13 00:00:00+02:00,16.694366455078125,17.17976188659668,16.384033203125,17.17976188659668,16.72351485564406,1551570,0.0,0.0,True
+2022-10-14 00:00:00+02:00,17.525903701782227,17.69300651550293,16.841577529907227,17.012659072875977,16.560847741168953,1388605,0.0,0.0,True
+2022-10-17 00:00:00+02:00,17.012659072875977,17.49407386779785,16.913192749023438,17.287185668945312,16.82808305691124,857670,0.0,0.0,True
+2022-10-18 00:00:00+02:00,17.43439483642578,17.951616287231445,17.39858627319336,17.617412567138672,17.14954215021767,1118895,0.0,0.0,True
+2022-10-19 00:00:00+02:00,17.732791900634766,17.820322036743164,17.565689086914062,17.58160400390625,17.114684208365354,659672,0.0,0.0,True
+2022-10-20 00:00:00+02:00,17.4980525970459,17.796449661254883,17.414501190185547,17.677091598510742,17.20763543913583,869126,0.0,0.0,True
+2022-10-21 00:00:00+02:00,17.506010055541992,17.85215187072754,17.346864700317383,17.85215187072754,17.378044388463863,781749,0.0,0.0,True
+2022-10-24 00:00:00+02:00,18.699600219726562,18.834875106811523,17.708919525146484,18.345502853393555,17.858295460601617,1695268,0.0,0.0,True
+2022-10-25 00:00:00+02:00,18.440990447998047,18.627986907958984,17.931724548339844,18.202272415161133,17.71886931748212,1131150,0.0,0.0,True
+2022-10-26 00:00:00+02:00,18.22614288330078,18.43701171875,17.975488662719727,18.329587936401367,17.84280194838869,1222905,0.0,0.0,True
+2022-10-27 00:00:00+02:00,18.341524124145508,18.600135803222656,18.08291244506836,18.293779373168945,17.80794681868126,778065,0.0,0.0,True
+2022-10-28 00:00:00+02:00,18.078933715820312,18.32560920715332,17.975488662719727,18.269908905029297,17.784708659470528,1099727,0.0,0.0,True
+2022-10-31 00:00:00+01:00,18.369373321533203,18.532499313354492,18.14259147644043,18.150548934936523,17.66851786341688,1018936,0.0,0.0,True
+2022-11-01 00:00:00+01:00,18.293779373168945,18.492712020874023,18.063018798828125,18.15452766418457,17.672391592988223,1016061,0.0,0.0,True
+2022-11-02 00:00:00+01:00,18.186357498168945,18.194313049316406,17.88397979736328,18.063018798828125,17.583315497861527,1299861,0.0,0.0,True
+2022-11-03 00:00:00+01:00,17.69300651550293,18.015274047851562,17.406543731689453,17.98344612121582,17.505852155014214,1179101,0.0,0.0,True
+2022-11-04 00:00:00+01:00,18.202272415161133,18.894554138183594,18.15452766418457,18.791109085083008,18.292067402173036,1369272,0.0,0.0,True
+2022-11-07 00:00:00+01:00,18.759281158447266,19.391883850097656,18.659814834594727,19.336183547973633,18.82266711623115,1259541,0.0,0.0,True
+2022-11-08 00:00:00+01:00,19.332204818725586,19.566944122314453,19.188974380493164,19.41177749633789,18.896252511289795,886906,0.0,0.0,True
+2022-11-09 00:00:00+01:00,19.415756225585938,19.415756225585938,18.954233169555664,19.208866119384766,18.69873026710726,1198007,0.0,0.0,True
+2022-11-10 00:00:00+01:00,19.153165817260742,19.59479522705078,19.03778648376465,19.586837768554688,19.066662866690272,1410472,0.0,0.0,True
+2022-11-11 00:00:00+01:00,19.59479522705078,19.857385635375977,19.562965393066406,19.78974723815918,19.264183704800367,1274687,0.0,0.0,True
+2022-11-14 00:00:00+01:00,19.81361961364746,20.112018585205078,19.690282821655273,20.032445907592773,19.50044043255144,1295287,0.0,0.0,True
+2022-11-15 00:00:00+01:00,20.01255226135254,20.191591262817383,19.61071014404297,19.805662155151367,19.279678623085733,1056914,0.0,0.0,True
+2022-11-16 00:00:00+01:00,19.75394058227539,19.785770416259766,19.276504516601562,19.44758415222168,18.931107640997233,1015000,0.0,0.0,True
+2022-11-17 00:00:00+01:00,19.4833927154541,19.65447425842285,19.09746551513672,19.296396255493164,18.783935444807494,644501,0.0,0.0,True
+2022-11-18 00:00:00+01:00,19.42371368408203,19.666410446166992,19.332204818725586,19.666410446166992,19.1441233973927,829590,0.0,0.0,True
+2022-11-21 00:00:00+01:00,19.598773956298828,19.606731414794922,19.02187156677246,19.101444244384766,18.59416065976764,918183,0.0,0.0,True
+2022-11-22 00:00:00+01:00,19.137252807617188,19.49930763244629,19.073593139648438,19.395862579345703,18.880761811221753,915438,0.0,0.0,True
+2022-11-23 00:00:00+01:00,19.475435256958008,19.51124382019043,19.149187088012695,19.264568328857422,18.752952638598963,867427,0.0,0.0,True
+2022-11-24 00:00:00+01:00,19.31231117248535,19.551029205322266,19.31231117248535,19.539094924926758,19.02018795434125,658838,0.0,0.0,True
+2022-11-25 00:00:00+01:00,19.535114288330078,19.574901580810547,19.371990203857422,19.419734954833984,18.90399856436004,444192,0.0,0.0,True
+2022-11-28 00:00:00+01:00,19.296396255493164,19.356077194213867,19.085529327392578,19.16908073425293,18.660001407828485,743198,0.0,0.0,True
+2022-11-29 00:00:00+01:00,18.830896377563477,18.978105545043945,18.572284698486328,18.72745132446289,18.230101789755967,1801344,0.0,0.0,True
+2022-11-30 00:00:00+01:00,18.89853286743164,18.92638397216797,18.405181884765625,18.675729751586914,18.179751741763166,1555300,0.0,0.0,True
+2022-12-01 00:00:00+01:00,18.87466049194336,18.958213806152344,18.56830596923828,18.73938751220703,18.241720166325113,1102744,0.0,0.0,True
+2022-12-02 00:00:00+01:00,18.663793563842773,19.013914108276367,18.55636978149414,19.005956649780273,18.501209428997157,783142,0.0,0.0,True
+2022-12-05 00:00:00+01:00,18.966169357299805,19.061656951904297,18.73938751220703,18.86272621154785,18.36178328587766,726414,0.0,0.0,True
+2022-12-06 00:00:00+01:00,18.870683670043945,19.073593139648438,18.791109085083008,18.962190628051758,18.45860684014704,752418,0.0,0.0,True
+2022-12-07 00:00:00+01:00,18.922405242919922,18.958213806152344,18.572284698486328,18.62002944946289,18.125532182416347,1312303,0.0,0.0,True
+2022-12-08 00:00:00+01:00,18.48475456237793,18.759281158447266,18.421096801757812,18.516584396362305,18.024832086430745,1077991,0.0,0.0,True
+2022-12-09 00:00:00+01:00,18.56830596923828,18.890575408935547,18.52056312561035,18.83885383605957,18.338543720594494,876148,0.0,0.0,True
+2022-12-12 00:00:00+01:00,18.735408782958984,18.763259887695312,18.417118072509766,18.468839645385742,17.978355768009287,1151398,0.0,0.0,True
+2022-12-13 00:00:00+01:00,18.604114532470703,19.065635681152344,18.552391052246094,18.942298889160156,18.43924100443521,1226494,0.0,0.0,True
+2022-12-14 00:00:00+01:00,18.858747482299805,19.017892837524414,18.75530242919922,18.8865966796875,18.38502144508839,958418,0.0,0.0,True
+2022-12-15 00:00:00+01:00,18.73938751220703,18.751323699951172,18.369373321533203,18.47281837463379,17.982229497580626,1115743,0.0,0.0,True
+2022-12-16 00:00:00+01:00,18.4569034576416,18.627986907958984,18.329587936401367,18.564327239990234,18.071308404852203,1941860,0.0,0.0,True
+2022-12-19 00:00:00+01:00,18.58422088623047,18.75530242919922,18.548412322998047,18.627986907958984,18.133276829414147,778150,0.0,0.0,True
+2022-12-20 00:00:00+01:00,18.504648208618164,18.7990665435791,18.393245697021484,18.7990665435791,18.29981204917084,935164,0.0,0.0,True
+2022-12-21 00:00:00+01:00,18.89853286743164,19.244674682617188,18.8865966796875,19.208866119384766,18.69873026710726,1124419,0.0,0.0,True
+2022-12-22 00:00:00+01:00,19.272525787353516,19.38790512084961,18.783153533935547,18.82691764831543,18.32692253188047,1217165,0.0,0.0,True
+2022-12-23 00:00:00+01:00,18.89853286743164,19.14520835876465,18.81498146057129,19.0338077545166,18.52832131777923,552525,0.0,0.0,True
+2022-12-27 00:00:00+01:00,19.177038192749023,19.24069595336914,19.03778648376465,19.04972267150879,18.543813423919715,387951,0.0,0.0,True
+2022-12-28 00:00:00+01:00,19.09746551513672,19.177038192749023,18.934341430664062,19.005956649780273,18.501209428997157,517744,0.0,0.0,True
+2022-12-29 00:00:00+01:00,19.001977920532227,19.077571868896484,18.8865966796875,19.045743942260742,18.539939694348377,398794,0.0,0.0,True
+2022-12-30 00:00:00+01:00,18.946277618408203,19.017892837524414,18.75530242919922,18.791109085083008,18.292067402173036,449339,0.0,0.0,True
+2023-01-02 00:00:00+01:00,18.990041732788086,19.383926391601562,18.914447784423828,19.383926391601562,18.869143434652607,671340,0.0,0.0,True
+2023-01-03 00:00:00+01:00,19.356077194213867,19.78179168701172,19.344141006469727,19.435649871826172,18.919492076572965,983215,0.0,0.0,True
+2023-01-04 00:00:00+01:00,19.48737144470215,19.982711791992188,19.44758415222168,19.94292640686035,19.413296280956878,1333355,0.0,0.0,True
+2023-01-05 00:00:00+01:00,19.932979583740234,20.121965408325195,19.845449447631836,20.002605438232422,19.471390975947482,1261924,0.0,0.0,True
+2023-01-06 00:00:00+01:00,20.112018585205078,20.410415649414062,19.95287322998047,20.410415649414062,19.86837162606201,641716,0.0,0.0,True
+2023-01-09 00:00:00+01:00,20.410415649414062,20.569562911987305,20.32089614868164,20.440256118774414,19.897418270521097,839910,0.0,0.0,True
+2023-01-10 00:00:00+01:00,20.48004150390625,20.48004150390625,19.932979583740234,20.17169761657715,19.635990033954716,1099813,0.0,0.0,True
+2023-01-11 00:00:00+01:00,20.241323471069336,20.838119506835938,20.10207176208496,20.599401473999023,20.052337925853514,1479852,0.0,0.0,True
+2023-01-12 00:00:00+01:00,20.60934829711914,20.758546829223633,20.470096588134766,20.639188766479492,20.091066785132295,1067892,0.0,0.0,True
+2023-01-13 00:00:00+01:00,20.559614181518555,21.01715850830078,20.430309295654297,20.788387298583984,20.236304225645025,1563851,0.0,0.0,True
+2023-01-16 00:00:00+01:00,20.589454650878906,20.72870635986328,20.181644439697266,20.70881462097168,20.173789489152337,790612,0.0154,0.0,True
+2023-01-17 00:00:00+01:00,20.698867797851562,20.997264862060547,20.499935150146484,20.659080505371094,20.125339438911386,917298,0.0,0.0,True
+2023-01-18 00:00:00+01:00,20.649133682250977,20.80828094482422,20.39052391052246,20.688920974731445,20.154409208480754,976454,0.0,0.0,True
+2023-01-19 00:00:00+01:00,20.569562911987305,20.57950782775879,20.26121711730957,20.39052391052246,19.86372323867117,888012,0.0,0.0,True
+2023-01-20 00:00:00+01:00,20.529775619506836,20.649133682250977,20.340789794921875,20.619295120239258,20.08658148332024,757103,0.0,0.0,True
+2023-01-23 00:00:00+01:00,20.678974151611328,20.70881462097168,20.5098819732666,20.57950782775879,20.047822224853086,540245,0.0,0.0,True
+2023-01-24 00:00:00+01:00,20.688920974731445,20.72870635986328,20.599401473999023,20.72870635986328,20.19316455831987,497230,0.0,0.0,True
+2023-01-25 00:00:00+01:00,20.72870635986328,20.788387298583984,20.539722442626953,20.72870635986328,20.19316455831987,610198,0.0,0.0,True
+2023-01-26 00:00:00+01:00,20.82817268371582,21.01715850830078,20.549667358398438,21.01715850830078,20.47416625073572,1177819,0.0,0.0,True
+2023-01-27 00:00:00+01:00,21.0271053314209,21.315555572509766,20.937585830688477,21.196197509765625,20.648580959523894,1399061,0.0,0.0,True
+2023-01-30 00:00:00+01:00,21.106678009033203,21.196197509765625,20.967424392700195,21.096731185913086,20.551682161918006,1048142,0.0,0.0,True
+2023-01-31 00:00:00+01:00,21.156410217285156,21.255876541137695,21.007211685180664,21.216089248657227,20.667957331567443,1153987,0.0,0.0,True
+2023-02-01 00:00:00+01:00,21.36528968811035,21.633846282958984,21.295663833618164,21.604007720947266,21.045855215837157,1127903,0.0,0.0,True
+2023-02-02 00:00:00+01:00,21.604007720947266,21.922298431396484,21.514488220214844,21.792993545532227,21.2299568077711,1405008,0.0,0.0,True
+2023-02-03 00:00:00+01:00,21.733312606811523,21.981977462768555,21.6437931060791,21.981977462768555,21.414057096829026,1224408,0.0,0.0,True
+2023-02-06 00:00:00+01:00,21.713420867919922,21.862619400024414,21.514488220214844,21.6437931060791,21.08461056567628,1078283,0.0,0.0,True
+2023-02-07 00:00:00+01:00,21.812885284423828,21.912351608276367,21.6437931060791,21.65374183654785,21.0943039632021,983431,0.0,0.0,True
+2023-02-08 00:00:00+01:00,21.68358039855957,22.051603317260742,21.68358039855957,21.832778930664062,21.268716066238255,983919,0.0,0.0,True
+2023-02-09 00:00:00+01:00,21.862619400024414,22.03171157836914,21.74325942993164,21.892459869384766,21.326852999624965,921355,0.0,0.0,True
+2023-02-10 00:00:00+01:00,21.773099899291992,21.892459869384766,21.39512825012207,21.58411407470703,21.026474935165574,931770,0.0,0.0,True
+2023-02-13 00:00:00+01:00,21.613954544067383,21.68358039855957,21.484647750854492,21.534381866455078,20.978026187800634,653816,0.0,0.0,True
+2023-02-14 00:00:00+01:00,21.564220428466797,21.6437931060791,21.415021896362305,21.484647750854492,20.929576137559682,566610,0.0,0.0,True
+2023-02-15 00:00:00+01:00,21.385181427001953,21.72336769104004,21.345396041870117,21.703474044799805,21.142751407691026,971141,0.0,0.0,True
+2023-02-16 00:00:00+01:00,21.733312606811523,21.852672576904297,21.58411407470703,21.753206253051758,21.19119885217995,860626,0.0,0.0,True
+2023-02-17 00:00:00+01:00,21.604007720947266,21.822832107543945,21.484647750854492,21.763153076171875,21.200887038201728,558814,0.0,0.0,True
+2023-02-20 00:00:00+01:00,21.78304672241211,22.340055465698242,21.78304672241211,22.340055465698242,21.762886514405384,997833,0.0,0.0,True
+2023-02-21 00:00:00+01:00,22.300268173217773,22.4693603515625,22.111284255981445,22.19085693359375,21.61754157518657,907456,0.0,0.0,True
+2023-02-22 00:00:00+01:00,21.59406089782715,22.011817932128906,21.484647750854492,21.97203254699707,21.404370213683265,1114536,0.0,0.0,True
+2023-02-23 00:00:00+01:00,22.06155014038086,22.06155014038086,21.05694580078125,21.126571655273438,20.580754537239393,2085708,0.0,0.0,True
+2023-02-24 00:00:00+01:00,21.126571655273438,21.763153076171875,20.967424392700195,21.07683753967285,20.532304486998445,1493284,0.0,0.0,True
+2023-02-27 00:00:00+01:00,21.285715103149414,21.604007720947266,21.206144332885742,21.454809188842773,20.900508973742337,744495,0.0,0.0,True
+2023-02-28 00:00:00+01:00,21.325502395629883,21.72336769104004,21.265823364257812,21.534381866455078,20.978026187800634,1797489,0.0,0.0,True
+2023-03-01 00:00:00+01:00,21.613954544067383,21.663686752319336,21.30561065673828,21.37523651123047,20.82299175968404,1095414,0.0,0.0,True
+2023-03-02 00:00:00+01:00,21.295663833618164,21.43491554260254,21.096731185913086,21.355342864990234,20.803612781888468,729153,0.0,0.0,True
+2023-03-03 00:00:00+01:00,21.454809188842773,21.673633575439453,21.444862365722656,21.59406089782715,21.036164424063358,731340,0.0,0.0,True
+2023-03-06 00:00:00+01:00,21.59406089782715,21.633846282958984,21.136518478393555,21.136518478393555,20.59044272326117,1177638,0.0,0.0,True
+2023-03-07 00:00:00+01:00,21.14646339416504,21.255876541137695,21.0469970703125,21.126571655273438,20.580754537239393,894823,0.0,0.0,True
+2023-03-08 00:00:00+01:00,21.0271053314209,21.216089248657227,20.7386531829834,21.216089248657227,20.667957331567443,1145240,0.0,0.0,True
+2023-03-09 00:00:00+01:00,21.07683753967285,21.196197509765625,21.01715850830078,21.066890716552734,20.522613695224646,611676,0.0,0.0,True
+2023-03-10 00:00:00+01:00,20.76849365234375,21.007211685180664,20.589454650878906,20.897798538208008,20.357888475334253,1111284,0.0,0.0,True
+2023-03-13 00:00:00+01:00,20.688920974731445,20.778440475463867,20.07223129272461,20.221431732177734,19.698996715904766,1243550,0.0,0.0,True
+2023-03-14 00:00:00+01:00,20.181644439697266,20.470096588134766,19.903139114379883,20.400468826293945,19.873411424692947,1301756,0.0,0.0,True
+2023-03-15 00:00:00+01:00,20.430309295654297,20.440256118774414,19.093486785888672,19.121337890625,18.627325172748737,2538134,0.0,0.0,True
+2023-03-16 00:00:00+01:00,19.578880310058594,19.68232536315918,18.914447784423828,19.344141006469727,18.844372590386367,1772646,0.0,0.0,True
+2023-03-17 00:00:00+01:00,19.395862579345703,19.68232536315918,18.87466049194336,19.20488739013672,18.708717140065342,2459464,0.0,0.0,True
+2023-03-20 00:00:00+01:00,19.196931838989258,19.531137466430664,18.723472595214844,19.467479705810547,18.96452251329411,903163,0.0,0.0,True
+2023-03-21 00:00:00+01:00,19.73006820678711,20.17169761657715,19.646516799926758,19.972766876220703,19.456755584832088,1270092,0.0,0.0,True
+2023-03-22 00:00:00+01:00,19.932979583740234,20.340789794921875,19.869321823120117,20.032445907592773,19.514893821094812,1100120,0.0,0.0,True
+2023-03-23 00:00:00+01:00,19.962818145751953,19.962818145751953,19.6584529876709,19.845449447631836,19.332728302914013,1594495,0.0,0.0,True
+2023-03-24 00:00:00+01:00,19.74200439453125,19.761898040771484,19.165102005004883,19.726089477539062,19.216454436140587,2008460,0.0,0.0,True
+2023-03-27 00:00:00+02:00,20.07223129272461,20.301002502441406,19.833513259887695,20.221431732177734,19.698996715904766,1382281,0.0,0.0,True
+2023-03-28 00:00:00+02:00,20.42036247253418,20.559614181518555,20.13191032409668,20.470096588134766,19.941239149853455,1220512,0.0,0.0,True
+2023-03-29 00:00:00+02:00,20.559614181518555,20.639188766479492,20.370630264282227,20.539722442626953,20.009065572137956,791707,0.0,0.0,True
+2023-03-30 00:00:00+02:00,20.659080505371094,21.01715850830078,20.629241943359375,20.82817268371582,20.290060750173744,968974,0.0,0.0,True
+2023-03-31 00:00:00+02:00,20.82817268371582,21.01715850830078,20.748600006103516,20.95747947692871,20.416030620225015,1172265,0.0,0.0,True
+2023-04-03 00:00:00+02:00,20.967424392700195,21.066890716552734,20.688920974731445,20.937585830688477,20.39665033955343,1141103,0.0,0.0,True
+2023-04-04 00:00:00+02:00,21.08678436279297,21.186250686645508,20.858013153076172,20.858013153076172,20.31913182261912,728163,0.0,0.0,True
+2023-04-05 00:00:00+02:00,20.897798538208008,20.947532653808594,20.46014976501465,20.499935150146484,19.970305010794792,1310588,0.0,0.0,True
+2023-04-06 00:00:00+02:00,20.649133682250977,20.758546829223633,20.470096588134766,20.589454650878906,20.057513016626885,957116,0.0,0.0,True
+2023-04-11 00:00:00+02:00,20.887853622436523,21.216089248657227,20.867958068847656,21.196197509765625,20.648580959523894,1155390,0.0,0.0,True
+2023-04-12 00:00:00+02:00,21.156410217285156,21.285715103149414,20.907745361328125,21.226036071777344,20.67764812334124,907456,0.0,0.0,True
+2023-04-13 00:00:00+02:00,21.186250686645508,21.385181427001953,21.14646339416504,21.255876541137695,20.706715287158584,1096832,0.0,0.0,True
+2023-04-14 00:00:00+02:00,21.315555572509766,21.514488220214844,21.216089248657227,21.484647750854492,20.929576137559682,1071929,0.0,0.0,True
+2023-04-17 00:00:00+02:00,21.882511138916016,22.07149887084961,21.58411407470703,21.892459869384766,21.326852999624965,1508490,0.0,0.0,True
+2023-04-18 00:00:00+02:00,21.862619400024414,22.041658401489258,21.484647750854492,21.613954544067383,21.055546007610953,1127797,0.0,0.0,True
+2023-04-19 00:00:00+02:00,21.633846282958984,21.65374183654785,21.37523651123047,21.633846282958984,21.074922379654502,908843,0.0,0.0,True
+2023-04-20 00:00:00+02:00,21.68358039855957,21.68358039855957,21.484647750854492,21.6239013671875,21.065232890756718,810257,0.0,0.0,True
+2023-04-21 00:00:00+02:00,21.58411407470703,21.58411407470703,21.255876541137695,21.424968719482422,20.871437901296957,823291,0.0,0.0,True
+2023-04-24 00:00:00+02:00,21.385181427001953,21.703474044799805,21.295663833618164,21.633846282958984,21.074922379654502,882673,0.0,0.0,True
+2023-04-25 00:00:00+02:00,21.59406089782715,21.74325942993164,21.385181427001953,21.663686752319336,21.103993452099886,1318878,0.0,0.0,True
+2023-04-26 00:00:00+02:00,21.464754104614258,21.613954544067383,21.096731185913086,21.613954544067383,21.055546007610953,1135730,0.0,0.0,True
+2023-04-27 00:00:00+02:00,21.504541397094727,21.504541397094727,20.897798538208008,21.11662483215332,20.571062442589582,1167454,0.0,0.0,True
+2023-04-28 00:00:00+02:00,21.136518478393555,21.65374183654785,21.007211685180664,21.65374183654785,21.0943039632021,1480858,0.0,0.0,True
+2023-05-02 00:00:00+02:00,21.68358039855957,21.713420867919922,21.126571655273438,21.14646339416504,20.600129606406934,1146537,0.0,0.0,True
+2023-05-03 00:00:00+02:00,21.285715103149414,21.504541397094727,21.186250686645508,21.424968719482422,20.871437901296957,1054129,0.0,0.0,True
+2023-05-04 00:00:00+02:00,20.987319946289062,21.6437931060791,20.340789794921875,20.66902732849121,20.13502892780917,1741640,0.0,0.0,True
+2023-05-05 00:00:00+02:00,21.01715850830078,21.59406089782715,20.80828094482422,21.444862365722656,20.89082078772056,1420028,0.0,0.0,True
+2023-05-08 00:00:00+02:00,21.484647750854492,21.514488220214844,21.245929718017578,21.514488220214844,20.95864721000506,674713,0.0,0.0,True
+2023-05-09 00:00:00+02:00,21.663686752319336,21.663686752319336,21.17630386352539,21.444862365722656,20.89082078772056,853724,0.0,0.0,True
+2023-05-10 00:00:00+02:00,21.49459457397461,21.663686752319336,21.156410217285156,21.405075073242188,20.852060226377397,826931,0.0,0.0,True
+2023-05-11 00:00:00+02:00,21.464754104614258,21.633846282958984,21.106678009033203,21.37523651123047,20.82299175968404,1023400,0.0,0.0,True
+2023-05-12 00:00:00+02:00,21.37523651123047,21.43491554260254,21.206144332885742,21.37523651123047,20.822991759684037,847053,0.0,0.0,True
+2023-05-15 00:00:00+02:00,21.0469970703125,21.096731185913086,20.788387298583984,20.858013153076172,20.343019155002814,1023546,0.025099999999999997,0.0,True
+2023-05-16 00:00:00+02:00,20.7386531829834,20.76849365234375,20.281110763549805,20.310949325561523,19.80946174919578,1280267,0.0,0.0,True
+2023-05-17 00:00:00+02:00,20.201536178588867,20.57950782775879,20.092124938964844,20.549667358398438,20.042288055212353,1106539,0.0,0.0,True
+2023-05-18 00:00:00+02:00,20.72870635986328,20.818225860595703,20.539722442626953,20.678974151611328,20.168400441542484,704356,0.0,0.0,True
+2023-05-19 00:00:00+02:00,20.818225860595703,20.897798538208008,20.66902732849121,20.72870635986328,20.216904736568488,1030030,0.0,0.0,True
+2023-05-22 00:00:00+02:00,20.66902732849121,20.788387298583984,20.57950782775879,20.76849365234375,20.255711830376843,853879,0.0,0.0,True
+2023-05-23 00:00:00+02:00,20.748600006103516,20.80828094482422,20.66902732849121,20.79833221435547,20.284811562446574,779729,0.0,0.0,True
+2023-05-24 00:00:00+02:00,20.60934829711914,20.60934829711914,20.291057586669922,20.489988327026367,19.984082494760305,846847,0.0,0.0,True
+2023-05-25 00:00:00+02:00,20.51982879638672,20.51982879638672,19.962818145751953,20.01255226135254,19.518433946935552,1017197,0.0,0.0,True
+2023-05-26 00:00:00+02:00,20.141857147216797,20.26121711730957,19.885236740112305,20.191591262817383,19.693050628291687,1058894,0.0,0.0,True
+2023-05-29 00:00:00+02:00,20.301002502441406,20.340789794921875,20.181644439697266,20.26121711730957,19.760957454169773,295090,0.0,0.0,True
+2023-05-30 00:00:00+02:00,20.301002502441406,20.340789794921875,20.052337646484375,20.092124938964844,19.596040006135482,641576,0.0,0.0,True
+2023-05-31 00:00:00+02:00,19.77781105041504,19.77781105041504,19.184995651245117,19.427692413330078,18.948014171034597,3164263,0.0,0.0,True
+2023-06-01 00:00:00+02:00,19.614688873291016,19.698240280151367,19.475435256958008,19.68232536315918,19.196361688891155,876148,0.0,0.0,True
+2023-06-02 00:00:00+02:00,19.857385635375977,20.499935150146484,19.8255558013916,20.440256118774414,19.9355781997343,1069712,0.0,0.0,True
+2023-06-05 00:00:00+02:00,20.529775619506836,20.589454650878906,20.39052391052246,20.499935150146484,19.993783760186346,850280,0.0,0.0,True
+2023-06-06 00:00:00+02:00,20.489988327026367,20.66902732849121,20.38057518005371,20.66902732849121,20.158699176116443,646291,0.0,0.0,True
+2023-06-07 00:00:00+02:00,20.678974151611328,20.92763900756836,20.569562911987305,20.92763900756836,20.410928012985096,885388,0.0,0.0,True
+2023-06-08 00:00:00+02:00,20.877906799316406,21.514488220214844,20.877906799316406,21.186250686645508,20.66315278564536,1247924,0.0,0.0,True
+2023-06-09 00:00:00+02:00,21.126571655273438,21.17630386352539,20.46014976501465,20.818225860595703,20.30421612540285,1294412,0.0,0.0,True
+2023-06-12 00:00:00+02:00,20.887853622436523,21.08678436279297,20.80828094482422,21.05694580078125,20.537040399315227,932962,0.0,0.0,True
+2023-06-13 00:00:00+02:00,21.166357040405273,21.454809188842773,20.907745361328125,21.424968719482422,20.895977059557737,905912,0.0,0.0,True
+2023-06-14 00:00:00+02:00,21.862619400024414,21.882511138916016,21.424968719482422,21.514488220214844,20.9832864162879,1696595,0.0,0.0,True
+2023-06-15 00:00:00+02:00,21.474702835083008,21.474702835083008,21.01715850830078,21.355342864990234,20.82807023367965,932700,0.0,0.0,True
+2023-06-16 00:00:00+02:00,21.444862365722656,21.52443504333496,20.04239273071289,20.569562911987305,20.061690586064433,3430067,0.0,0.0,True
+2023-06-19 00:00:00+02:00,20.291057586669922,20.291057586669922,19.932979583740234,19.982711791992188,19.489328118553235,1208865,0.0,0.0,True
+2023-06-20 00:00:00+02:00,19.495328903198242,20.121965408325195,19.208866119384766,19.821577072143555,19.332173308543133,2053697,0.0,0.0,True
+2023-06-21 00:00:00+02:00,19.845449447631836,19.923032760620117,19.662431716918945,19.923032760620117,19.43112255810119,644074,0.0,0.0,True
+2023-06-22 00:00:00+02:00,19.749961853027344,20.022499084472656,19.68232536315918,19.797706604003906,19.30889352288735,667821,0.0,0.0,True
+2023-06-23 00:00:00+02:00,19.65447425842285,19.805662155151367,19.539094924926758,19.686304092407227,19.20023894369486,893260,0.0,0.0,True
+2023-06-26 00:00:00+02:00,19.757919311523438,20.032445907592773,19.65447425842285,19.982711791992188,19.489328118553235,793819,0.0,0.0,True
+2023-06-27 00:00:00+02:00,20.092124938964844,20.211484909057617,19.74200439453125,19.95287322998047,19.460228386483504,871227,0.0,0.0,True
+2023-06-28 00:00:00+02:00,20.112018585205078,20.151803970336914,19.865341186523438,19.95287322998047,19.460228386483504,911547,0.0,0.0,True
+2023-06-29 00:00:00+02:00,20.01255226135254,20.181644439697266,19.903139114379883,20.092124938964844,19.596040006135482,1053234,0.0,0.0,True
+2023-06-30 00:00:00+02:00,20.092124938964844,20.46014976501465,20.092124938964844,20.350736618041992,19.84826681089994,934560,0.0,0.0,True
+2023-07-03 00:00:00+02:00,20.301002502441406,20.499935150146484,20.181644439697266,20.26121711730957,19.760957454169773,652308,0.0,0.0,True
+2023-07-04 00:00:00+02:00,20.241323471069336,20.241323471069336,20.032445907592773,20.181644439697266,19.683351394969844,483753,0.0,0.0,True
+2023-07-05 00:00:00+02:00,20.07223129272461,20.201536178588867,20.002605438232422,20.092124938964844,19.596040006135482,692829,0.0,0.0,True
+2023-07-06 00:00:00+02:00,19.903139114379883,20.002605438232422,19.634580612182617,19.74200439453125,19.254565217239005,1098682,0.0,0.0,True
+2023-07-07 00:00:00+02:00,19.7181339263916,20.350736618041992,19.7181339263916,20.350736618041992,19.84826681089994,909321,0.0,0.0,True
+2023-07-10 00:00:00+02:00,20.221431732177734,20.48004150390625,20.201536178588867,20.241323471069336,19.741554923317693,599989,0.0,0.0,True
+2023-07-11 00:00:00+02:00,20.291057586669922,20.60934829711914,20.211484909057617,20.51982879638672,20.01318425893423,514723,0.0,0.0,True
+2023-07-12 00:00:00+02:00,20.569562911987305,21.126571655273438,20.529775619506836,21.066890716552734,20.54673963263707,903369,0.0,0.0,True
+2023-07-13 00:00:00+02:00,20.967424392700195,21.226036071777344,20.92763900756836,20.967424392700195,20.449729010480866,830319,0.0,0.0,True
+2023-07-14 00:00:00+02:00,20.877906799316406,20.897798538208008,20.301002502441406,20.301002502441406,19.799760483769738,959780,0.0,0.0,True
+2023-07-17 00:00:00+02:00,20.191591262817383,20.330842971801758,20.151803970336914,20.201536178588867,19.702749861613533,678639,0.0,0.0,True
+2023-07-18 00:00:00+02:00,20.211484909057617,20.410415649414062,20.112018585205078,20.410415649414062,19.906472371351985,696082,0.0,0.0,True
+2023-07-19 00:00:00+02:00,20.340789794921875,20.430309295654297,20.04239273071289,20.310949325561523,19.80946174919578,1027451,0.0,0.0,True
+2023-07-20 00:00:00+02:00,20.330842971801758,20.589454650878906,20.330842971801758,20.589454650878906,20.081091084812318,771530,0.0,0.0,True
+2023-07-21 00:00:00+02:00,20.569562911987305,20.758546829223633,20.499935150146484,20.639188766479492,20.129597411942516,532559,0.0,0.0,True
+2023-07-24 00:00:00+02:00,20.529775619506836,20.788387298583984,20.48004150390625,20.778440475463867,20.26541106369869,576946,0.0,0.0,True
+2023-07-25 00:00:00+02:00,20.80828094482422,21.156410217285156,20.7386531829834,21.14646339416504,20.6243477239412,815268,0.0,0.0,True
+2023-07-26 00:00:00+02:00,21.066890716552734,21.206144332885742,20.867958068847656,20.967424392700195,20.449729010480866,501060,0.0,0.0,True
+2023-07-27 00:00:00+02:00,21.01715850830078,21.43491554260254,20.967424392700195,21.39512825012207,20.866873263279615,1024169,0.0,0.0,True
+2023-07-28 00:00:00+02:00,21.30561065673828,21.802940368652344,21.255876541137695,21.802940368652344,21.264614985226284,1075428,0.0,0.0,True
+2023-07-31 00:00:00+02:00,21.802940368652344,21.912351608276367,21.663686752319336,21.703474044799805,21.167606395174275,1096731,0.0,0.0,True
+2023-08-01 00:00:00+02:00,21.59406089782715,21.604007720947266,21.424968719482422,21.424968719482422,20.895977059557737,660286,0.0,0.0,True
+2023-08-02 00:00:00+02:00,21.186250686645508,21.58411407470703,21.08678436279297,21.454809188842773,20.925080855835855,858203,0.0,0.0,True
+2023-08-03 00:00:00+02:00,21.673633575439453,21.78304672241211,20.01255226135254,20.499935150146484,19.993783760186346,1721865,0.0,0.0,True
+2023-08-04 00:00:00+02:00,20.66902732849121,20.718759536743164,20.39052391052246,20.659080505371094,20.148999942794596,610022,0.0,0.0,True
+2023-08-07 00:00:00+02:00,20.589454650878906,20.80828094482422,20.45020294189453,20.80828094482422,20.294514859976807,484065,0.0,0.0,True
+2023-08-08 00:00:00+02:00,20.688920974731445,20.818225860595703,20.589454650878906,20.678974151611328,20.168400441542484,420797,0.0,0.0,True
+2023-08-09 00:00:00+02:00,20.858013153076172,21.037052154541016,20.76849365234375,20.858013153076172,20.343019155002814,550545,0.0,0.0,True
+2023-08-10 00:00:00+02:00,20.977371215820312,21.126571655273438,20.858013153076172,20.997264862060547,20.478832806758987,468059,0.0,0.0,True
+2023-08-11 00:00:00+02:00,20.877906799316406,21.0271053314209,20.748600006103516,20.758546829223633,20.246010564950804,462374,0.0,0.0,True
+2023-08-14 00:00:00+02:00,20.7386531829834,20.848066329956055,20.66902732849121,20.7386531829834,20.22660600199453,668188,0.0,0.0,True
+2023-08-15 00:00:00+02:00,20.788387298583984,20.818225860595703,20.430309295654297,20.57950782775879,20.071389819386276,432414,0.0,0.0,True
+2023-08-16 00:00:00+02:00,20.539722442626953,20.76849365234375,20.539722442626953,20.70881462097168,20.197506269924798,544437,0.0,0.0,True
+2023-08-17 00:00:00+02:00,20.57950782775879,20.76849365234375,20.549667358398438,20.688920974731445,20.178101706968523,564871,0.0,0.0,True
+2023-08-18 00:00:00+02:00,20.688920974731445,20.70881462097168,20.291057586669922,20.38057518005371,19.877370607178058,693870,0.0,0.0,True
+2023-08-21 00:00:00+02:00,20.39052391052246,20.66902732849121,20.39052391052246,20.569562911987305,20.061690586064433,793311,0.0,0.0,True
+2023-08-22 00:00:00+02:00,20.599401473999023,20.907745361328125,20.5098819732666,20.76849365234375,20.255711830376843,650046,0.0,0.0,True
+2023-08-23 00:00:00+02:00,20.80828094482422,20.858013153076172,20.330842971801758,20.370630264282227,19.86766934175202,647211,0.0,0.0,True
+2023-08-24 00:00:00+02:00,20.45020294189453,20.599401473999023,20.291057586669922,20.330842971801758,19.828866312152055,475896,0.0,0.0,True
+2023-08-25 00:00:00+02:00,20.301002502441406,20.45020294189453,20.26121711730957,20.291057586669922,19.79006328255209,318928,0.0,0.0,True
+2023-08-28 00:00:00+02:00,20.42036247253418,20.549667358398438,20.42036247253418,20.499935150146484,19.993783760186346,332741,0.0,0.0,True
+2023-08-29 00:00:00+02:00,20.66902732849121,20.897798538208008,20.66902732849121,20.838119506835938,20.323616624150734,523138,0.0,0.0,True
+2023-08-30 00:00:00+02:00,20.838119506835938,21.007211685180664,20.778440475463867,20.907745361328125,20.39152345002882,394929,0.0,0.0,True
+2023-08-31 00:00:00+02:00,20.947532653808594,21.36528968811035,20.92763900756836,21.265823364257812,20.740760876949484,2323236,0.0,0.0,True
+2023-09-01 00:00:00+02:00,21.255876541137695,21.9322452545166,21.255876541137695,21.87256622314453,21.332523843208566,966179,0.0,0.0,True
+2023-09-04 00:00:00+02:00,21.981977462768555,22.021764755249023,21.544328689575195,21.58411407470703,21.05119121006179,643546,0.0,0.0,True
+2023-09-05 00:00:00+02:00,21.504541397094727,21.78304672241211,21.424968719482422,21.6239013671875,21.08999627176595,541345,0.0,0.0,True
+2023-09-06 00:00:00+02:00,21.544328689575195,22.111284255981445,21.504541397094727,22.09139060974121,21.545945586268864,851678,0.0,0.0,True
+2023-09-07 00:00:00+02:00,21.882511138916016,21.90240478515625,21.424968719482422,21.464754104614258,20.9347800891577,700314,0.0,0.0,True
+2023-09-08 00:00:00+02:00,21.574167251586914,21.574167251586914,20.887853622436523,21.235984802246094,20.711659112775557,719356,0.0,0.0,True
+2023-09-11 00:00:00+02:00,21.345396041870117,21.564220428466797,21.315555572509766,21.52443504333496,20.992985649609746,524078,0.0,0.0,True
+2023-09-12 00:00:00+02:00,21.58411407470703,21.6239013671875,21.11662483215332,21.11662483215332,20.595245959767272,772781,0.0,0.0,True
+2023-09-13 00:00:00+02:00,21.0469970703125,21.36528968811035,20.76849365234375,20.818225860595703,20.30421612540285,691035,0.0,0.0,True
+2023-09-14 00:00:00+02:00,20.887853622436523,21.196197509765625,20.629241943359375,21.126571655273438,20.604947225193314,578423,0.0,0.0,True
+2023-09-15 00:00:00+02:00,21.295663833618164,21.952138900756836,21.295663833618164,21.84272575378418,21.30341801482625,2234985,0.0,0.0,True
+2023-09-18 00:00:00+02:00,21.802940368652344,21.84272575378418,21.673633575439453,21.713420867919922,21.177307660600313,856277,0.0,0.0,True
+2023-09-19 00:00:00+02:00,21.6437931060791,21.6437931060791,21.39512825012207,21.415021896362305,20.8862737620275,685505,0.0,0.0,True
+2023-09-20 00:00:00+02:00,21.52443504333496,21.792993545532227,21.504541397094727,21.74325942993164,21.206407392670044,752488,0.0,0.0,True
+2023-09-21 00:00:00+02:00,21.534381866455078,21.574167251586914,21.0271053314209,21.186250686645508,20.66315278564536,722196,0.0,0.0,True
+2023-09-22 00:00:00+02:00,21.08678436279297,21.295663833618164,20.95747947692871,21.096731185913086,20.575843428915192,535977,0.0,0.0,True
+2023-09-25 00:00:00+02:00,21.037052154541016,21.17630386352539,20.529775619506836,20.788387298583984,20.275112329124727,678523,0.0,0.0,True
+2023-09-26 00:00:00+02:00,20.72870635986328,20.72870635986328,20.410415649414062,20.489988327026367,19.984082494760305,999281,0.0,0.0,True
+2023-09-27 00:00:00+02:00,20.559614181518555,20.66902732849121,20.440256118774414,20.569562911987305,20.061690586064433,679654,0.0,0.0,True
+2023-09-28 00:00:00+02:00,20.57950782775879,20.858013153076172,20.42036247253418,20.80828094482422,20.294514859976807,791858,0.0,0.0,True
+2023-09-29 00:00:00+02:00,20.977371215820312,21.07683753967285,20.778440475463867,20.858013153076172,20.343019155002814,1368070,0.0,0.0,True
+2023-10-02 00:00:00+02:00,20.877906799316406,20.95747947692871,20.38057518005371,20.489988327026367,19.984082494760305,921943,0.0,0.0,True
+2023-10-03 00:00:00+02:00,20.45020294189453,20.559614181518555,20.241323471069336,20.430309295654297,19.92587693430826,870202,0.0,0.0,True
+2023-10-04 00:00:00+02:00,20.340789794921875,20.629241943359375,20.23137664794922,20.301002502441406,19.799760483769738,1412955,0.0,0.0,True
+2023-10-05 00:00:00+02:00,20.301002502441406,20.410415649414062,20.151803970336914,20.23137664794922,19.731855689995847,552761,0.0,0.0,True
+2023-10-06 00:00:00+02:00,20.271163940429688,20.489988327026367,20.17169761657715,20.370630264282227,19.86766934175202,824653,0.0,0.0,True
+2023-10-09 00:00:00+02:00,20.201536178588867,20.26121711730957,19.817598342895508,20.201536178588867,19.702749861613533,857112,0.0,0.0,True
+2023-10-10 00:00:00+02:00,20.310949325561523,20.619295120239258,20.281110763549805,20.470096588134766,19.964679963908225,881954,0.0,0.0,True
+2023-10-11 00:00:00+02:00,20.32089614868164,20.629241943359375,20.32089614868164,20.440256118774414,19.9355781997343,612797,0.0,0.0,True
+2023-10-12 00:00:00+02:00,20.569562911987305,20.688920974731445,20.271163940429688,20.32089614868164,19.819165046726013,484462,0.0,0.0,True
+2023-10-13 00:00:00+02:00,20.211484909057617,20.470096588134766,20.211484909057617,20.301002502441406,19.799760483769738,538324,0.0,0.0,True
+2023-10-16 00:00:00+02:00,20.340789794921875,20.489988327026367,20.26121711730957,20.310949325561523,19.80946174919578,495104,0.0,0.0,True
+2023-10-17 00:00:00+02:00,20.241323471069336,20.301002502441406,19.9130859375,20.221431732177734,19.722156456674004,618131,0.0,0.0,True
+2023-10-18 00:00:00+02:00,20.191591262817383,20.23137664794922,19.881256103515625,19.881256103515625,19.390378868995178,559829,0.0,0.0,True
+2023-10-19 00:00:00+02:00,19.714153289794922,19.84147071838379,19.551029205322266,19.630603790283203,19.145914702254906,708805,0.0,0.0,True
+2023-10-20 00:00:00+02:00,19.49930763244629,19.54705047607422,19.296396255493164,19.296396255493164,18.819959093094223,760144,0.0,0.0,True
+2023-10-23 00:00:00+02:00,19.3162899017334,19.344141006469727,19.005956649780273,19.16908073425293,18.69578736627014,652032,0.0,0.0,True
+2023-10-24 00:00:00+02:00,19.101444244384766,19.232738494873047,18.994020462036133,19.11735725402832,18.645342411738085,565349,0.0,0.0,True
+2023-10-25 00:00:00+02:00,19.133272171020508,19.184995651245117,18.882619857788086,19.093486785888672,18.622060593978105,597757,0.0,0.0,True
+2023-10-26 00:00:00+02:00,18.882619857788086,19.507265090942383,18.834875106811523,19.403820037841797,18.924732353274617,756208,0.0,0.0,True
+2023-10-27 00:00:00+02:00,19.519201278686523,19.75394058227539,19.20488739013672,19.20488739013672,18.730711108962204,767302,0.0,0.0,True
+2023-10-30 00:00:00+01:00,19.296396255493164,19.54705047607422,19.296396255493164,19.45156478881836,18.97129802089877,755454,0.0,0.0,True
+2023-10-31 00:00:00+01:00,19.455543518066406,19.972766876220703,19.443607330322266,19.84147071838379,19.351575839395213,1249155,0.0,0.0,True
+2023-11-01 00:00:00+01:00,19.903139114379883,20.04239273071289,19.551029205322266,19.618667602539062,19.134274809427016,645054,0.0,0.0,True
+2023-11-02 00:00:00+01:00,19.734046936035156,20.410415649414062,19.726089477539062,20.141857147216797,19.64454430116149,1414951,0.0,0.0,True
+2023-11-03 00:00:00+01:00,19.877277374267578,20.211484909057617,19.165102005004883,19.51124382019043,19.02950154924662,1786173,0.0,0.0,True
+2023-11-06 00:00:00+01:00,19.515222549438477,19.78179168701172,19.304353713989258,19.531137466430664,19.0489040800987,1141224,0.0,0.0,True
+2023-11-07 00:00:00+01:00,19.42371368408203,19.535114288330078,19.25263214111328,19.35209846496582,18.874285366638368,719557,0.0,0.0,True
+2023-11-08 00:00:00+01:00,19.228759765625,19.427692413330078,19.093486785888672,19.320268630981445,18.843242942958398,829203,0.0,0.0,True
+2023-11-09 00:00:00+01:00,19.308332443237305,19.903139114379883,19.308332443237305,19.574901580810547,19.09158842871076,1169455,0.0,0.0,True
+2023-11-10 00:00:00+01:00,19.479415893554688,19.761898040771484,19.244674682617188,19.761898040771484,19.273967748091085,991826,0.0,0.0,True
+2023-11-13 00:00:00+01:00,19.773834228515625,19.857385635375977,19.531137466430664,19.734046936035156,19.246804611319014,980360,0.0,0.0,True
+2023-11-14 00:00:00+01:00,19.79372787475586,20.410415649414062,19.78974723815918,20.340789794921875,19.838567577578093,892672,0.0,0.0,True
+2023-11-15 00:00:00+01:00,20.36068344116211,20.917692184448242,20.291057586669922,20.917692184448242,20.40122471545486,1168610,0.0,0.0,True
+2023-11-16 00:00:00+01:00,20.79833221435547,21.07683753967285,20.549667358398438,20.549667358398438,20.042288055212353,755625,0.0,0.0,True
+2023-11-17 00:00:00+01:00,20.549667358398438,20.848066329956055,20.549667358398438,20.559614181518555,20.05198932063839,784037,0.0,0.0,True
+2023-11-20 00:00:00+01:00,20.589454650878906,20.887853622436523,20.51982879638672,20.72870635986328,20.216904736568488,946072,0.0,0.0,True
+2023-11-21 00:00:00+01:00,20.688920974731445,20.82817268371582,20.470096588134766,20.629241943359375,20.119896146516478,1185330,0.0,0.0,True
+2023-11-22 00:00:00+01:00,20.629241943359375,20.838119506835938,20.559614181518555,20.599401473999023,20.09079438234255,1261386,0.0,0.0,True
+2023-11-23 00:00:00+01:00,20.599401473999023,20.76849365234375,20.599401473999023,20.7386531829834,20.22660600199453,633558,0.0,0.0,True
+2023-11-24 00:00:00+01:00,20.778440475463867,20.92763900756836,20.72870635986328,20.92763900756836,20.410928012985096,719180,0.0,0.0,True
+2023-11-27 00:00:00+01:00,20.887853622436523,20.907745361328125,20.51982879638672,20.57950782775879,20.071389819386276,1094505,0.0,0.0,True
+2023-11-28 00:00:00+01:00,20.529775619506836,20.66902732849121,20.330842971801758,20.60934829711914,20.100495647768593,1053370,0.0,0.0,True
+2023-11-29 00:00:00+01:00,20.60934829711914,21.037052154541016,20.569562911987305,20.977371215820312,20.459430275906907,957061,0.0,0.0,True
+2023-11-30 00:00:00+01:00,20.947532653808594,21.27577018737793,20.818225860595703,21.11662483215332,20.595245959767272,2370750,0.0,0.0,True
+2023-12-01 00:00:00+01:00,21.166357040405273,21.6437931060791,21.166357040405273,21.604007720947266,21.070595773018066,1195222,0.0,0.0,True
+2023-12-04 00:00:00+01:00,21.484647750854492,21.94219207763672,21.464754104614258,21.74325942993164,21.206407392670044,1089262,0.0,0.0,True
+2023-12-05 00:00:00+01:00,21.6239013671875,21.9322452545166,21.59406089782715,21.882511138916016,21.34222307653041,1150906,0.0,0.0,True
+2023-12-06 00:00:00+01:00,21.882511138916016,22.081443786621094,21.84272575378418,22.041658401489258,21.497441291242858,1090639,0.0,0.0,True
+2023-12-07 00:00:00+01:00,22.081443786621094,22.489255905151367,22.041658401489258,22.359949111938477,21.80787365645936,1596696,0.0,0.0,True
+2023-12-08 00:00:00+01:00,22.330108642578125,22.479307174682617,21.991924285888672,22.35000228881836,21.798170358929127,1410130,0.0,0.0,True
+2023-12-11 00:00:00+01:00,19.450000762939453,23.649999618530273,17.895000457763672,20.6200008392334,20.110883764412478,8998324,0.0,0.0,True
+2023-12-12 00:00:00+01:00,20.790000915527344,22.3700008392334,20.75,22.139999389648438,21.593352545029667,3236690,0.0,0.0,True
+2023-12-13 00:00:00+01:00,22.489999771118164,24.530000686645508,22.399999618530273,23.950000762939453,23.358663812210377,2215354,0.0,0.0,True
+2023-12-14 00:00:00+01:00,24.5,25.010000228881836,23.950000762939453,24.540000915527344,23.934096789159938,1535694,0.0,0.0,True
+2023-12-15 00:00:00+01:00,24.8799991607666,25.420000076293945,24.600000381469727,25.40999984741211,24.782616120433715,2385553,0.0,0.0,True
+2023-12-18 00:00:00+01:00,25.649999618530273,26.969999313354492,25.489999771118164,26.1299991607666,25.484838174410278,965441,0.0,0.0,True
+2023-12-19 00:00:00+01:00,26.290000915527344,27.399999618530273,26.200000762939453,27.209999084472656,26.53817328747932,908754,0.0,0.0,True
+2023-12-20 00:00:00+01:00,27.3700008392334,27.469999313354492,26.350000381469727,26.350000381469727,25.699408056340648,821654,0.0,0.0,True
+2023-12-21 00:00:00+01:00,26.239999771118164,26.3700008392334,25.760000228881836,26.049999237060547,25.406813501746218,744197,0.0,0.0,True
+2023-12-22 00:00:00+01:00,26.1200008392334,26.510000228881836,26.049999237060547,26.239999771118164,25.59212311537546,358134,0.0,0.0,True
+2023-12-27 00:00:00+01:00,26.639999389648438,26.729999542236328,26.299999237060547,26.729999542236328,26.070023219390748,398784,0.0,0.0,True
+2023-12-28 00:00:00+01:00,26.899999618530273,27.200000762939453,26.899999618530273,27.190000534057617,26.518669151417498,306879,0.0,0.0,True
+2023-12-29 00:00:00+01:00,27.219999313354492,27.959999084472656,27.219999313354492,27.729999542236328,27.045333659795727,508827,0.0,0.0,True
+2024-01-02 00:00:00+01:00,28.059999465942383,28.600000381469727,27.520000457763672,28.030000686645508,27.337928214390157,395002,0.0,0.0,True
+2024-01-03 00:00:00+01:00,28.110000610351562,28.15999984741211,27.170000076293945,27.43000030517578,26.75274113730549,517626,0.0,0.0,True
+2024-01-04 00:00:00+01:00,27.5,28.110000610351562,27.5,28.09000015258789,27.396446718888203,353356,0.0,0.0,True
+2024-01-05 00:00:00+01:00,28.079999923706055,28.469999313354492,28.0,28.329999923706055,27.630518704776197,426440,0.0,0.0,True
+2024-01-08 00:00:00+01:00,28.290000915527344,28.329999923706055,27.540000915527344,28.0,27.308667946089034,503233,0.0,0.0,True
+2024-01-09 00:00:00+01:00,27.190000534057617,27.549999237060547,27.079999923706055,27.299999237060547,26.62595002817429,592677,0.0,0.0,True
+2024-01-10 00:00:00+01:00,27.100000381469727,27.170000076293945,26.350000381469727,26.350000381469727,25.699408056340648,692877,0.0,0.0,True
+2024-01-11 00:00:00+01:00,26.389999389648438,26.559999465942383,25.889999389648438,26.0,25.35804706527908,631805,0.0,0.0,True
+2024-01-12 00:00:00+01:00,26.639999389648438,26.860000610351562,26.06999969482422,26.139999389648438,25.49459024244119,803481,0.0,0.0,True
+2024-01-15 00:00:00+01:00,25.059999465942383,25.329999923706055,25.0,25.299999237060547,24.690631866455078,726646,0.016200000000000003,0.0,False
 2024-01-16 00:00:00+01:00,25.149999618530273,25.200000762939453,24.579999923706055,24.989999771118164,24.388099670410156,493029,0.0,0.0,False
 2024-01-17 00:00:00+01:00,24.700000762939453,24.729999542236328,23.989999771118164,24.260000228881836,23.675682067871094,646371,0.0,0.0,False
 2024-01-18 00:00:00+01:00,24.200000762939453,24.239999771118164,23.530000686645508,23.530000686645508,22.963266372680664,686723,0.0,0.0,False
@@ -675,4 +675,67 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?
 2024-08-19 00:00:00+02:00,31.030000686645508,31.299999237060547,30.670000076293945,31.030000686645508,31.030000686645508,180272,0.0,0.0,False
 2024-08-20 00:00:00+02:00,31.170000076293945,31.170000076293945,30.469999313354492,30.530000686645508,30.530000686645508,152575,0.0,0.0,False
 2024-08-21 00:00:00+02:00,30.530000686645508,31.020000457763672,30.530000686645508,30.969999313354492,30.969999313354492,128994,0.0,0.0,False
-2024-08-22 00:00:00+02:00,30.979999542236328,31.1299991607666,30.780000686645508,31.059999465942383,31.059999465942383,15067,0.0,0.0,False
+2024-08-22 00:00:00+02:00,30.979999542236328,31.3799991607666,30.780000686645508,31.229999542236328,31.229999542236328,87006,0.0,0.0,False
+2024-08-23 00:00:00+02:00,31.18000030517578,31.540000915527344,31.18000030517578,31.270000457763672,31.270000457763672,84423,0.0,0.0,False
+2024-08-26 00:00:00+02:00,31.149999618530273,31.459999084472656,30.829999923706055,31.030000686645508,31.030000686645508,72965,0.0,0.0,False
+2024-08-27 00:00:00+02:00,30.90999984741211,31.360000610351562,30.809999465942383,31.139999389648438,31.139999389648438,102326,0.0,0.0,False
+2024-08-28 00:00:00+02:00,31.139999389648438,31.190000534057617,30.540000915527344,30.93000030517578,30.93000030517578,133750,0.0,0.0,False
+2024-08-29 00:00:00+02:00,30.81999969482422,31.25,30.81999969482422,31.079999923706055,31.079999923706055,110738,0.0,0.0,False
+2024-08-30 00:00:00+02:00,31.190000534057617,31.829999923706055,31.079999923706055,31.700000762939453,31.700000762939453,222082,0.0,0.0,False
+2024-09-02 00:00:00+02:00,31.739999771118164,32.36000061035156,31.469999313354492,32.18000030517578,32.18000030517578,137822,0.0,0.0,False
+2024-09-03 00:00:00+02:00,32.04999923706055,32.2400016784668,31.469999313354492,31.520000457763672,31.520000457763672,115050,0.0,0.0,False
+2024-09-04 00:00:00+02:00,31.100000381469727,31.739999771118164,31.030000686645508,31.559999465942383,31.559999465942383,110471,0.0,0.0,False
+2024-09-05 00:00:00+02:00,31.34000015258789,32.310001373291016,31.34000015258789,31.670000076293945,31.670000076293945,230413,0.0,0.0,False
+2024-09-06 00:00:00+02:00,31.489999771118164,31.8700008392334,31.18000030517578,31.209999084472656,31.209999084472656,163894,0.0,0.0,False
+2024-09-09 00:00:00+02:00,31.5,31.729999542236328,31.280000686645508,31.649999618530273,31.649999618530273,150347,0.0,0.0,False
+2024-09-10 00:00:00+02:00,31.59000015258789,32.040000915527344,30.8700008392334,30.8700008392334,30.8700008392334,177060,0.0,0.0,False
+2024-09-11 00:00:00+02:00,30.93000030517578,32.06999969482422,30.93000030517578,31.049999237060547,31.049999237060547,253253,0.0,0.0,False
+2024-09-12 00:00:00+02:00,31.049999237060547,31.3799991607666,30.809999465942383,30.809999465942383,30.809999465942383,198487,0.0,0.0,False
+2024-09-13 00:00:00+02:00,30.809999465942383,31.6299991607666,30.809999465942383,31.3700008392334,31.3700008392334,160154,0.0,0.0,False
+2024-09-16 00:00:00+02:00,31.270000457763672,31.469999313354492,31.100000381469727,31.450000762939453,31.450000762939453,112962,0.0,0.0,False
+2024-09-17 00:00:00+02:00,31.719999313354492,32.75,31.719999313354492,32.75,32.75,181018,0.0,0.0,False
+2024-09-18 00:00:00+02:00,32.81999969482422,33.84000015258789,32.38999938964844,33.72999954223633,33.72999954223633,208825,0.0,0.0,False
+2024-09-19 00:00:00+02:00,34.119998931884766,34.689998626708984,33.84000015258789,34.58000183105469,34.58000183105469,292983,0.0,0.0,False
+2024-09-20 00:00:00+02:00,34.599998474121094,34.599998474121094,33.93000030517578,34.279998779296875,34.279998779296875,547234,0.0,0.0,False
+2024-09-23 00:00:00+02:00,34.22999954223633,34.68000030517578,34.11000061035156,34.369998931884766,34.369998931884766,148293,0.0,0.0,False
+2024-09-24 00:00:00+02:00,34.709999084472656,35.13999938964844,34.279998779296875,34.279998779296875,34.279998779296875,214647,0.0,0.0,False
+2024-09-25 00:00:00+02:00,34.279998779296875,34.83000183105469,33.58000183105469,33.58000183105469,33.58000183105469,194543,0.0,0.0,False
+2024-09-26 00:00:00+02:00,34.0,34.119998931884766,33.650001525878906,34.119998931884766,34.119998931884766,198143,0.0,0.0,False
+2024-09-27 00:00:00+02:00,34.2400016784668,35.02000045776367,34.130001068115234,34.63999938964844,34.63999938964844,196448,0.0,0.0,False
+2024-09-30 00:00:00+02:00,34.150001525878906,35.45000076293945,34.0,35.20000076293945,35.20000076293945,261067,0.0,0.0,False
+2024-10-01 00:00:00+02:00,35.20000076293945,35.88999938964844,35.18000030517578,35.61000061035156,35.61000061035156,218502,0.0,0.0,False
+2024-10-02 00:00:00+02:00,35.61000061035156,36.810001373291016,35.45000076293945,36.310001373291016,36.310001373291016,185328,0.0,0.0,False
+2024-10-03 00:00:00+02:00,36.22999954223633,36.619998931884766,36.209999084472656,36.310001373291016,36.310001373291016,246827,0.0,0.0,False
+2024-10-04 00:00:00+02:00,36.209999084472656,37.560001373291016,36.13999938964844,37.5099983215332,37.5099983215332,298766,0.0,0.0,False
+2024-10-07 00:00:00+02:00,37.5,37.5099983215332,36.47999954223633,36.91999816894531,36.91999816894531,161195,0.0,0.0,False
+2024-10-08 00:00:00+02:00,36.7599983215332,36.7599983215332,35.66999816894531,35.93000030517578,35.93000030517578,144993,0.0,0.0,False
+2024-10-09 00:00:00+02:00,35.86000061035156,36.52000045776367,35.400001525878906,36.369998931884766,36.369998931884766,123249,0.0,0.0,False
+2024-10-10 00:00:00+02:00,36.619998931884766,37.0,36.439998626708984,36.959999084472656,36.959999084472656,127939,0.0,0.0,False
+2024-10-11 00:00:00+02:00,36.650001525878906,37.349998474121094,36.560001373291016,37.150001525878906,37.150001525878906,110000,0.0,0.0,False
+2024-10-14 00:00:00+02:00,37.349998474121094,38.0,37.0,38.0,38.0,215775,0.0,0.0,False
+2024-10-15 00:00:00+02:00,38.0,38.72999954223633,37.7400016784668,38.43000030517578,38.43000030517578,289899,0.0,0.0,False
+2024-10-16 00:00:00+02:00,38.5,39.31999969482422,38.310001373291016,39.31999969482422,39.31999969482422,351315,0.0,0.0,False
+2024-10-17 00:00:00+02:00,39.27000045776367,39.310001373291016,37.95000076293945,38.439998626708984,38.439998626708984,336837,0.0,0.0,False
+2024-10-18 00:00:00+02:00,38.209999084472656,39.369998931884766,37.939998626708984,39.349998474121094,39.349998474121094,284589,0.0,0.0,False
+2024-10-21 00:00:00+02:00,39.11000061035156,39.13999938964844,38.43000030517578,39.099998474121094,39.099998474121094,176237,0.0,0.0,False
+2024-10-22 00:00:00+02:00,39.119998931884766,39.369998931884766,38.63999938964844,38.900001525878906,38.900001525878906,219984,0.0,0.0,False
+2024-10-23 00:00:00+02:00,38.70000076293945,38.86000061035156,37.790000915527344,38.79999923706055,38.79999923706055,212351,0.0,0.0,False
+2024-10-24 00:00:00+02:00,38.70000076293945,38.939998626708984,38.36000061035156,38.68000030517578,38.68000030517578,118090,0.0,0.0,False
+2024-10-25 00:00:00+02:00,38.630001068115234,38.849998474121094,38.04999923706055,38.560001373291016,38.560001373291016,164039,0.0,0.0,False
+2024-10-28 00:00:00+01:00,38.560001373291016,38.81999969482422,37.84000015258789,38.25,38.25,156263,0.0,0.0,False
+2024-10-29 00:00:00+01:00,38.25,38.88999938964844,38.029998779296875,38.31999969482422,38.31999969482422,213012,0.0,0.0,False
+2024-10-30 00:00:00+01:00,37.75,38.04999923706055,37.029998779296875,37.029998779296875,37.029998779296875,397551,0.0,0.0,False
+2024-10-31 00:00:00+01:00,37.0,37.310001373291016,36.34000015258789,37.060001373291016,37.060001373291016,281687,0.0,0.0,False
+2024-11-01 00:00:00+01:00,36.84000015258789,37.43000030517578,36.84000015258789,37.2400016784668,37.2400016784668,81048,0.0,0.0,False
+2024-11-04 00:00:00+01:00,37.060001373291016,37.79999923706055,37.040000915527344,37.560001373291016,37.560001373291016,82632,0.0,0.0,False
+2024-11-05 00:00:00+01:00,37.560001373291016,37.95000076293945,37.369998931884766,37.95000076293945,37.95000076293945,199518,0.0,0.0,False
+2024-11-06 00:00:00+01:00,38.20000076293945,38.900001525878906,34.91999816894531,34.91999816894531,34.91999816894531,469899,0.0,0.0,False
+2024-11-07 00:00:00+01:00,34.08000183105469,34.900001525878906,33.72999954223633,33.72999954223633,33.72999954223633,380050,0.0,0.0,False
+2024-11-08 00:00:00+01:00,33.61000061035156,33.91999816894531,33.29999923706055,33.54999923706055,33.54999923706055,389420,0.0,0.0,False
+2024-11-11 00:00:00+01:00,33.810001373291016,34.31999969482422,33.130001068115234,33.130001068115234,33.130001068115234,233145,0.0,0.0,False
+2024-11-12 00:00:00+01:00,32.79999923706055,33.029998779296875,31.670000076293945,31.709999084472656,31.709999084472656,284709,0.0,0.0,False
+2024-11-13 00:00:00+01:00,31.780000686645508,32.11000061035156,31.360000610351562,31.510000228881836,31.510000228881836,208626,0.0,0.0,False
+2024-11-14 00:00:00+01:00,31.600000381469727,31.8799991607666,31.34000015258789,31.40999984741211,31.40999984741211,193374,0.0,0.0,False
+2024-11-15 00:00:00+01:00,31.309999465942383,32.5,31.309999465942383,32.22999954223633,32.22999954223633,130866,0.0,0.0,False
+2024-11-18 00:00:00+01:00,32.20000076293945,32.72999954223633,32.08000183105469,32.130001068115234,32.130001068115234,94641,0.0,0.0,False
+2024-11-19 00:00:00+01:00,32.099998474121094,32.650001525878906,31.06999969482422,31.920000076293945,31.920000076293945,159142,0.0,0.0,False
diff --git a/tests/data/SOLB-BR-1d-bad-div.csv b/tests/data/SOLB-BR-1d-bad-div.csv
index 4c1447ee..edc4a9b0 100644
--- a/tests/data/SOLB-BR-1d-bad-div.csv
+++ b/tests/data/SOLB-BR-1d-bad-div.csv
@@ -1,399 +1,399 @@
 Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
-2022-01-03 00:00:00+01:00,20.400468826293945,20.80828094482422,20.400468826293945,20.629241943359375,11.042257308959961,559352,0.0,0.0
+2022-01-03 00:00:00+01:00,20.400468826293945,20.80828094482422,20.400468826293945,20.629241943359375,11.042256355285645,559352,0.0,0.0
 2022-01-04 00:00:00+01:00,20.649133682250977,20.897798538208008,20.5098819732666,20.848066329956055,11.15938663482666,930594,0.0,0.0
 2022-01-05 00:00:00+01:00,20.897798538208008,21.126571655273438,20.838119506835938,21.126571655273438,11.308463096618652,572100,0.0,0.0
-2022-01-06 00:00:00+01:00,20.887853622436523,21.126571655273438,20.599401473999023,20.967424392700195,11.223275184631348,532086,0.0,0.0
+2022-01-06 00:00:00+01:00,20.887853622436523,21.126571655273438,20.599401473999023,20.967424392700195,11.22327709197998,532086,0.0,0.0
 2022-01-07 00:00:00+01:00,21.007211685180664,21.186250686645508,20.867958068847656,21.126571655273438,11.308463096618652,698666,0.0,0.0
-2022-01-10 00:00:00+01:00,21.186250686645508,21.245929718017578,20.997264862060547,21.05694580078125,11.271193504333496,972438,0.0,0.0
-2022-01-11 00:00:00+01:00,21.226036071777344,21.514488220214844,21.226036071777344,21.37523651123047,11.441567420959473,894602,0.0,0.0
-2022-01-12 00:00:00+01:00,21.564220428466797,21.604007720947266,21.0469970703125,21.216089248657227,11.356378555297852,838352,0.0,0.0
-2022-01-13 00:00:00+01:00,20.897798538208008,21.14646339416504,20.897798538208008,21.14646339416504,12.180269241333008,514241,1.5,0.0
-2022-01-14 00:00:00+01:00,20.897798538208008,21.066890716552734,20.80828094482422,21.0271053314209,12.111518859863281,708327,0.0,0.0
-2022-01-17 00:00:00+01:00,21.106678009033203,21.633846282958984,21.0469970703125,21.554275512695312,12.415165901184082,947841,0.0,0.0
-2022-01-18 00:00:00+01:00,21.454809188842773,21.484647750854492,21.156410217285156,21.405075073242188,12.329227447509766,966355,0.0,0.0
-2022-01-19 00:00:00+01:00,21.37523651123047,21.822832107543945,21.295663833618164,21.78304672241211,12.546936988830566,1597827,0.0,0.0
-2022-01-20 00:00:00+01:00,21.802940368652344,22.111284255981445,21.544328689575195,21.981977462768555,12.661520004272461,1563328,0.0,0.0
-2022-01-21 00:00:00+01:00,21.74325942993164,21.94219207763672,21.415021896362305,21.65374183654785,12.47245979309082,1539782,0.0,0.0
+2022-01-10 00:00:00+01:00,21.186250686645508,21.245929718017578,20.997264862060547,21.05694580078125,11.271194458007812,972438,0.0,0.0
+2022-01-11 00:00:00+01:00,21.226036071777344,21.514488220214844,21.226036071777344,21.37523651123047,11.441566467285156,894602,0.0,0.0
+2022-01-12 00:00:00+01:00,21.564220428466797,21.604007720947266,21.0469970703125,21.216089248657227,11.356379508972168,838352,0.0,0.0
+2022-01-13 00:00:00+01:00,20.897798538208008,21.14646339416504,20.897798538208008,21.14646339416504,12.180268287658691,514241,1.5,0.0
+2022-01-14 00:00:00+01:00,20.897798538208008,21.066890716552734,20.80828094482422,21.0271053314209,12.111517906188965,708327,0.0,0.0
+2022-01-17 00:00:00+01:00,21.106678009033203,21.633846282958984,21.0469970703125,21.554275512695312,12.415164947509766,947841,0.0,0.0
+2022-01-18 00:00:00+01:00,21.454809188842773,21.484647750854492,21.156410217285156,21.405075073242188,12.32922649383545,966355,0.0,0.0
+2022-01-19 00:00:00+01:00,21.37523651123047,21.822832107543945,21.295663833618164,21.78304672241211,12.5469388961792,1597827,0.0,0.0
+2022-01-20 00:00:00+01:00,21.802940368652344,22.111284255981445,21.544328689575195,21.981977462768555,12.661521911621094,1563328,0.0,0.0
+2022-01-21 00:00:00+01:00,21.74325942993164,21.94219207763672,21.415021896362305,21.65374183654785,12.472458839416504,1539782,0.0,0.0
 2022-01-24 00:00:00+01:00,21.484647750854492,21.58411407470703,20.887853622436523,20.997264862060547,12.094330787658691,1334240,0.0,0.0
-2022-01-25 00:00:00+01:00,21.156410217285156,21.186250686645508,20.877906799316406,20.917692184448242,12.04849910736084,1198631,0.0,0.0
-2022-01-26 00:00:00+01:00,20.997264862060547,21.72336769104004,20.997264862060547,21.415021896362305,12.33495807647705,913216,0.0,0.0
-2022-01-27 00:00:00+01:00,21.11662483215332,21.862619400024414,21.0469970703125,21.6437931060791,12.466729164123535,765306,0.0,0.0
-2022-01-28 00:00:00+01:00,21.554275512695312,21.65374183654785,21.126571655273438,21.484647750854492,12.37506103515625,1109097,0.0,0.0
-2022-01-31 00:00:00+01:00,21.6239013671875,21.65374183654785,21.066890716552734,21.186250686645508,12.203185081481934,999557,0.0,0.0
+2022-01-25 00:00:00+01:00,21.156410217285156,21.186250686645508,20.877906799316406,20.917692184448242,12.048497200012207,1198631,0.0,0.0
+2022-01-26 00:00:00+01:00,20.997264862060547,21.72336769104004,20.997264862060547,21.415021896362305,12.334957122802734,913216,0.0,0.0
+2022-01-27 00:00:00+01:00,21.11662483215332,21.862619400024414,21.0469970703125,21.6437931060791,12.466727256774902,765306,0.0,0.0
+2022-01-28 00:00:00+01:00,21.554275512695312,21.65374183654785,21.126571655273438,21.484647750854492,12.375060081481934,1109097,0.0,0.0
+2022-01-31 00:00:00+01:00,21.6239013671875,21.65374183654785,21.066890716552734,21.186250686645508,12.20318603515625,999557,0.0,0.0
 2022-02-01 00:00:00+01:00,21.27577018737793,21.405075073242188,21.05694580078125,21.11662483215332,12.163081169128418,732572,0.0,0.0
-2022-02-02 00:00:00+01:00,21.52443504333496,22.021764755249023,21.454809188842773,21.753206253051758,12.529748916625977,1195479,0.0,0.0
-2022-02-03 00:00:00+01:00,21.773099899291992,21.892459869384766,21.6239013671875,21.773099899291992,12.541210174560547,906159,0.0,0.0
-2022-02-04 00:00:00+01:00,21.87256622314453,21.87256622314453,21.345396041870117,21.424968719482422,12.34068489074707,763864,0.0,0.0
-2022-02-07 00:00:00+01:00,21.574167251586914,21.574167251586914,21.265823364257812,21.415021896362305,12.33495807647705,382854,0.0,0.0
-2022-02-08 00:00:00+01:00,21.36528968811035,21.78304672241211,21.36528968811035,21.713420867919922,12.506834030151367,1006721,0.0,0.0
-2022-02-09 00:00:00+01:00,21.812885284423828,21.991924285888672,21.733312606811523,21.981977462768555,12.661520004272461,893571,0.0,0.0
+2022-02-02 00:00:00+01:00,21.52443504333496,22.021764755249023,21.454809188842773,21.753206253051758,12.52974796295166,1195479,0.0,0.0
+2022-02-03 00:00:00+01:00,21.773099899291992,21.892459869384766,21.6239013671875,21.773099899291992,12.541208267211914,906159,0.0,0.0
+2022-02-04 00:00:00+01:00,21.87256622314453,21.87256622314453,21.345396041870117,21.424968719482422,12.340685844421387,763864,0.0,0.0
+2022-02-07 00:00:00+01:00,21.574167251586914,21.574167251586914,21.265823364257812,21.415021896362305,12.334957122802734,382854,0.0,0.0
+2022-02-08 00:00:00+01:00,21.36528968811035,21.78304672241211,21.36528968811035,21.713420867919922,12.506832122802734,1006721,0.0,0.0
+2022-02-09 00:00:00+01:00,21.812885284423828,21.991924285888672,21.733312606811523,21.981977462768555,12.661521911621094,893571,0.0,0.0
 2022-02-10 00:00:00+01:00,22.021764755249023,22.210750579833984,21.962085723876953,22.041658401489258,12.69589614868164,851844,0.0,0.0
-2022-02-11 00:00:00+01:00,21.882511138916016,22.06155014038086,21.713420867919922,21.882511138916016,12.604229927062988,893486,0.0,0.0
-2022-02-14 00:00:00+01:00,21.514488220214844,21.514488220214844,20.818225860595703,21.14646339416504,12.180269241333008,1234728,0.0,0.0
-2022-02-15 00:00:00+01:00,21.007211685180664,21.713420867919922,20.967424392700195,21.673633575439453,12.483916282653809,687285,0.0,0.0
-2022-02-16 00:00:00+01:00,21.713420867919922,22.06155014038086,21.713420867919922,22.06155014038086,12.707352638244629,798177,0.0,0.0
+2022-02-11 00:00:00+01:00,21.882511138916016,22.06155014038086,21.713420867919922,21.882511138916016,12.604228019714355,893486,0.0,0.0
+2022-02-14 00:00:00+01:00,21.514488220214844,21.514488220214844,20.818225860595703,21.14646339416504,12.180268287658691,1234728,0.0,0.0
+2022-02-15 00:00:00+01:00,21.007211685180664,21.713420867919922,20.967424392700195,21.673633575439453,12.483914375305176,687285,0.0,0.0
+2022-02-16 00:00:00+01:00,21.713420867919922,22.06155014038086,21.713420867919922,22.06155014038086,12.707353591918945,798177,0.0,0.0
 2022-02-17 00:00:00+01:00,22.021764755249023,22.081443786621094,21.763153076171875,21.832778930664062,12.575582504272461,684218,0.0,0.0
-2022-02-18 00:00:00+01:00,21.832778930664062,21.892459869384766,21.385181427001953,21.544328689575195,12.40943717956543,737030,0.0,0.0
+2022-02-18 00:00:00+01:00,21.832778930664062,21.892459869384766,21.385181427001953,21.544328689575195,12.409436225891113,737030,0.0,0.0
 2022-02-21 00:00:00+01:00,21.673633575439453,21.68358039855957,20.92763900756836,21.126571655273438,12.168810844421387,677844,0.0,0.0
-2022-02-22 00:00:00+01:00,20.529775619506836,21.196197509765625,20.32089614868164,20.95747947692871,12.071414947509766,1273455,0.0,0.0
+2022-02-22 00:00:00+01:00,20.529775619506836,21.196197509765625,20.32089614868164,20.95747947692871,12.07141399383545,1273455,0.0,0.0
 2022-02-23 00:00:00+01:00,21.415021896362305,21.862619400024414,20.987319946289062,21.216089248657227,12.220373153686523,1732461,0.0,0.0
-2022-02-24 00:00:00+01:00,20.48004150390625,20.877906799316406,19.51124382019043,19.70221710205078,11.348388671875,2560976,0.0,0.0
-2022-02-25 00:00:00+01:00,19.903139114379883,20.291057586669922,19.475435256958008,20.201536178588867,11.635993957519531,1423396,0.0,0.0
+2022-02-24 00:00:00+01:00,20.48004150390625,20.877906799316406,19.51124382019043,19.70221710205078,11.348389625549316,2560976,0.0,0.0
+2022-02-25 00:00:00+01:00,19.903139114379883,20.291057586669922,19.475435256958008,20.201536178588867,11.635994911193848,1423396,0.0,0.0
 2022-02-28 00:00:00+01:00,19.773834228515625,19.903139114379883,19.308332443237305,19.837491989135742,11.42630672454834,1569727,0.0,0.0
-2022-03-01 00:00:00+01:00,19.77781105041504,19.95287322998047,18.73938751220703,18.73938751220703,10.793804168701172,1308216,0.0,0.0
+2022-03-01 00:00:00+01:00,19.77781105041504,19.95287322998047,18.73938751220703,18.73938751220703,10.793803215026855,1308216,0.0,0.0
 2022-03-02 00:00:00+01:00,18.536476135253906,19.12929344177246,18.17840003967285,18.966169357299805,10.924428939819336,1739856,0.0,0.0
-2022-03-03 00:00:00+01:00,19.001977920532227,19.077571868896484,18.297758102416992,18.361417770385742,10.576094627380371,834767,0.0,0.0
-2022-03-04 00:00:00+01:00,18.13463592529297,18.14259147644043,16.893299102783203,17.05642318725586,9.824423789978027,2249030,0.0,0.0
-2022-03-07 00:00:00+01:00,16.384033203125,17.10814666748047,15.516690254211426,16.380054473876953,9.434837341308594,2250820,0.0,0.0
-2022-03-08 00:00:00+01:00,16.21295166015625,16.941043853759766,16.16520881652832,16.805768966674805,9.680047035217285,1388112,0.0,0.0
-2022-03-09 00:00:00+01:00,17.207611083984375,18.22614288330078,17.17976188659668,18.22614288330078,10.498175621032715,1580329,0.0,0.0
+2022-03-03 00:00:00+01:00,19.001977920532227,19.077571868896484,18.297758102416992,18.361417770385742,10.576093673706055,834767,0.0,0.0
+2022-03-04 00:00:00+01:00,18.13463592529297,18.14259147644043,16.893299102783203,17.05642318725586,9.824422836303711,2249030,0.0,0.0
+2022-03-07 00:00:00+01:00,16.384033203125,17.10814666748047,15.516690254211426,16.380054473876953,9.43483829498291,2250820,0.0,0.0
+2022-03-08 00:00:00+01:00,16.21295166015625,16.941043853759766,16.16520881652832,16.805768966674805,9.680047988891602,1388112,0.0,0.0
+2022-03-09 00:00:00+01:00,17.207611083984375,18.22614288330078,17.17976188659668,18.22614288330078,10.498176574707031,1580329,0.0,0.0
 2022-03-10 00:00:00+01:00,18.38926887512207,18.429054260253906,17.44632911682129,17.696983337402344,10.19338321685791,1037018,0.0,0.0
 2022-03-11 00:00:00+01:00,17.88397979736328,18.369373321533203,17.585582733154297,17.943660736083984,10.335468292236328,985960,0.0,0.0
-2022-03-14 00:00:00+01:00,18.285823822021484,18.747344970703125,18.250015258789062,18.52056312561035,10.667760848999023,963701,0.0,0.0
-2022-03-15 00:00:00+01:00,19.79372787475586,19.893192291259766,17.99538230895996,18.15452766418457,10.456925392150879,2685295,0.0,0.0
-2022-03-16 00:00:00+01:00,18.78713035583496,18.9741268157959,18.369373321533203,18.76723861694336,10.809844970703125,1321768,0.0,0.0
+2022-03-14 00:00:00+01:00,18.285823822021484,18.747344970703125,18.250015258789062,18.52056312561035,10.66776180267334,963701,0.0,0.0
+2022-03-15 00:00:00+01:00,19.79372787475586,19.893192291259766,17.99538230895996,18.15452766418457,10.456927299499512,2685295,0.0,0.0
+2022-03-16 00:00:00+01:00,18.78713035583496,18.9741268157959,18.369373321533203,18.76723861694336,10.809845924377441,1321768,0.0,0.0
 2022-03-17 00:00:00+01:00,18.89853286743164,18.966169357299805,18.433032989501953,18.854768753051758,10.860261917114258,1124314,0.0,0.0
-2022-03-18 00:00:00+01:00,18.894554138183594,18.98606300354004,18.47281837463379,18.7990665435791,10.828178405761719,1809744,0.0,0.0
+2022-03-18 00:00:00+01:00,18.894554138183594,18.98606300354004,18.47281837463379,18.7990665435791,10.828177452087402,1809744,0.0,0.0
 2022-03-21 00:00:00+01:00,18.7990665435791,19.15714454650879,18.763259887695312,18.91046905517578,10.892345428466797,703039,0.0,0.0
 2022-03-22 00:00:00+01:00,18.966169357299805,19.184995651245117,18.85079002380371,19.05767822265625,10.977137565612793,715772,0.0,0.0
-2022-03-23 00:00:00+01:00,19.121337890625,19.15714454650879,18.671751022338867,18.671751022338867,10.75484561920166,1351532,0.0,0.0
+2022-03-23 00:00:00+01:00,19.121337890625,19.15714454650879,18.671751022338867,18.671751022338867,10.754844665527344,1351532,0.0,0.0
 2022-03-24 00:00:00+01:00,18.659814834594727,18.731430053710938,18.234100341796875,18.30173683166504,10.541718482971191,1286093,0.0,0.0
 2022-03-25 00:00:00+01:00,18.405181884765625,18.47281837463379,18.170442581176758,18.285823822021484,10.532552719116211,726494,0.0,0.0
 2022-03-28 00:00:00+02:00,18.393245697021484,18.759281158447266,18.329587936401367,18.433032989501953,10.61734390258789,837768,0.0,0.0
-2022-03-29 00:00:00+02:00,18.72745132446289,19.256610870361328,18.687665939331055,19.16908073425293,11.041305541992188,917861,0.0,0.0
+2022-03-29 00:00:00+02:00,18.72745132446289,19.256610870361328,18.687665939331055,19.16908073425293,11.041304588317871,917861,0.0,0.0
 2022-03-30 00:00:00+02:00,19.15714454650879,19.15714454650879,18.46088218688965,18.50862693786621,10.66088581085205,823527,0.0,0.0
 2022-03-31 00:00:00+02:00,18.50862693786621,18.822938919067383,17.768600463867188,17.796449661254883,10.250675201416016,1780930,0.0,0.0
-2022-04-01 00:00:00+02:00,17.895915985107422,18.102806091308594,17.880001068115234,17.880001068115234,10.298800468444824,751206,0.0,0.0
+2022-04-01 00:00:00+02:00,17.895915985107422,18.102806091308594,17.880001068115234,17.880001068115234,10.29880142211914,751206,0.0,0.0
 2022-04-04 00:00:00+02:00,17.92376708984375,17.991403579711914,17.517946243286133,17.79247283935547,10.248384475708008,836607,0.0,0.0
-2022-04-05 00:00:00+02:00,17.77655792236328,17.975488662719727,17.382671356201172,17.617412567138672,10.147551536560059,842142,0.0,0.0
+2022-04-05 00:00:00+02:00,17.77655792236328,17.975488662719727,17.382671356201172,17.617412567138672,10.147550582885742,842142,0.0,0.0
 2022-04-06 00:00:00+02:00,17.577625274658203,17.625368118286133,16.87340545654297,17.016637802124023,9.801506996154785,1380130,0.0,0.0
 2022-04-07 00:00:00+02:00,17.10814666748047,17.382671356201172,16.865449905395508,16.89727783203125,9.732755661010742,857449,0.0,0.0
-2022-04-08 00:00:00+02:00,17.191696166992188,17.382671356201172,16.99674415588379,17.191696166992188,9.902338981628418,913588,0.0,0.0
-2022-04-11 00:00:00+02:00,17.219547271728516,17.549774169921875,17.036529541015625,17.203632354736328,9.909214973449707,1067867,0.0,0.0
-2022-04-12 00:00:00+02:00,17.00868034362793,17.565689086914062,16.833620071411133,17.565689086914062,10.117758750915527,1285128,0.0,0.0
-2022-04-13 00:00:00+02:00,17.438373565673828,17.525903701782227,17.267290115356445,17.506010055541992,10.083383560180664,697328,0.0,0.0
-2022-04-14 00:00:00+02:00,17.58160400390625,17.657197952270508,17.406543731689453,17.513967514038086,10.087967872619629,587256,0.0,0.0
-2022-04-19 00:00:00+02:00,17.54181671142578,17.69300651550293,17.418479919433594,17.517946243286133,10.09025764465332,962344,0.0,0.0
+2022-04-08 00:00:00+02:00,17.191696166992188,17.382671356201172,16.99674415588379,17.191696166992188,9.90234088897705,913588,0.0,0.0
+2022-04-11 00:00:00+02:00,17.219547271728516,17.549774169921875,17.036529541015625,17.203632354736328,9.909215927124023,1067867,0.0,0.0
+2022-04-12 00:00:00+02:00,17.00868034362793,17.565689086914062,16.833620071411133,17.565689086914062,10.117757797241211,1285128,0.0,0.0
+2022-04-13 00:00:00+02:00,17.438373565673828,17.525903701782227,17.267290115356445,17.506010055541992,10.083382606506348,697328,0.0,0.0
+2022-04-14 00:00:00+02:00,17.58160400390625,17.657197952270508,17.406543731689453,17.513967514038086,10.087966918945312,587256,0.0,0.0
+2022-04-19 00:00:00+02:00,17.54181671142578,17.69300651550293,17.418479919433594,17.517946243286133,10.090258598327637,962344,0.0,0.0
 2022-04-20 00:00:00+02:00,17.633325576782227,17.967531204223633,17.609453201293945,17.768600463867188,10.234634399414062,675733,0.0,0.0
 2022-04-21 00:00:00+02:00,17.860109329223633,18.38926887512207,17.860109329223633,18.28980255126953,10.534844398498535,946132,0.0,0.0
 2022-04-22 00:00:00+02:00,18.063018798828125,18.25399398803711,17.87204360961914,18.031190872192383,10.385885238647461,876938,0.0,0.0
-2022-04-25 00:00:00+02:00,17.71687889099121,17.891937255859375,17.549774169921875,17.629348754882812,10.154426574707031,857539,0.0,0.0
+2022-04-25 00:00:00+02:00,17.71687889099121,17.891937255859375,17.549774169921875,17.629348754882812,10.154425621032715,857539,0.0,0.0
 2022-04-26 00:00:00+02:00,17.868066787719727,17.868066787719727,17.342885971069336,17.342885971069336,9.989424705505371,920938,0.0,0.0
 2022-04-27 00:00:00+02:00,17.42245864868164,17.513967514038086,16.865449905395508,17.430416107177734,10.039841651916504,995898,0.0,0.0
-2022-04-28 00:00:00+02:00,17.633325576782227,17.99538230895996,17.601497650146484,17.736770629882812,10.216300010681152,1172803,0.0,0.0
+2022-04-28 00:00:00+02:00,17.633325576782227,17.99538230895996,17.601497650146484,17.736770629882812,10.216300964355469,1172803,0.0,0.0
 2022-04-29 00:00:00+02:00,17.848173141479492,18.10678482055664,17.804407119750977,18.015274047851562,10.376717567443848,988594,0.0,0.0
 2022-05-02 00:00:00+02:00,17.88397979736328,18.05506134033203,16.90921401977539,17.74074935913086,10.218591690063477,1031151,0.0,0.0
 2022-05-03 00:00:00+02:00,17.848173141479492,17.93570327758789,17.506010055541992,17.808385848999023,10.257550239562988,1121197,0.0,0.0
-2022-05-04 00:00:00+02:00,18.747344970703125,19.10542106628418,18.532499313354492,18.846811294555664,10.85567855834961,2131889,0.0,0.0
-2022-05-05 00:00:00+02:00,19.18101692199707,19.37994956970215,18.138612747192383,18.17840003967285,10.47067642211914,1420586,0.0,0.0
+2022-05-04 00:00:00+02:00,18.747344970703125,19.10542106628418,18.532499313354492,18.846811294555664,10.855679512023926,2131889,0.0,0.0
+2022-05-05 00:00:00+02:00,19.18101692199707,19.37994956970215,18.138612747192383,18.17840003967285,10.470675468444824,1420586,0.0,0.0
 2022-05-06 00:00:00+02:00,18.110763549804688,18.560348510742188,17.97150993347168,18.369373321533203,10.580676078796387,967240,0.0,0.0
-2022-05-09 00:00:00+02:00,18.190336227416992,18.305715560913086,17.844194412231445,17.951616287231445,10.34005069732666,1063615,0.0,0.0
-2022-05-10 00:00:00+02:00,18.063018798828125,18.85079002380371,18.04710578918457,18.341524124145508,10.564635276794434,1106715,0.0,0.0
+2022-05-09 00:00:00+02:00,18.190336227416992,18.305715560913086,17.844194412231445,17.951616287231445,10.340049743652344,1063615,0.0,0.0
+2022-05-10 00:00:00+02:00,18.063018798828125,18.85079002380371,18.04710578918457,18.341524124145508,10.56463623046875,1106715,0.0,0.0
 2022-05-11 00:00:00+02:00,18.46088218688965,18.659814834594727,18.27786636352539,18.47281837463379,10.640260696411133,916544,0.0,0.0
-2022-05-12 00:00:00+02:00,18.04312515258789,18.261951446533203,17.784513473510742,18.222164154052734,10.495884895324707,899448,0.0,0.0
+2022-05-12 00:00:00+02:00,18.04312515258789,18.261951446533203,17.784513473510742,18.222164154052734,10.495885848999023,899448,0.0,0.0
 2022-05-13 00:00:00+02:00,18.405181884765625,18.55636978149414,18.194313049316406,18.38528823852539,10.58984375,614260,0.0,0.0
-2022-05-16 00:00:00+02:00,18.381309509277344,18.612070083618164,18.24205780029297,18.417118072509766,10.608176231384277,734648,0.0,0.0
-2022-05-17 00:00:00+02:00,18.21420669555664,18.747344970703125,18.21420669555664,18.512605667114258,12.22278881072998,625555,2.35,0.0
-2022-05-18 00:00:00+02:00,18.54443359375,18.592178344726562,18.357437133789062,18.357437133789062,12.120339393615723,676447,0.0,0.0
-2022-05-19 00:00:00+02:00,17.677091598510742,17.903873443603516,17.474180221557617,17.513967514038086,11.563447952270508,1239650,0.0,0.0
-2022-05-20 00:00:00+02:00,17.856130599975586,18.063018798828125,17.60547637939453,17.60547637939453,11.62386417388916,792884,0.0,0.0
+2022-05-16 00:00:00+02:00,18.381309509277344,18.612070083618164,18.24205780029297,18.417118072509766,10.60817813873291,734648,0.0,0.0
+2022-05-17 00:00:00+02:00,18.21420669555664,18.747344970703125,18.21420669555664,18.512605667114258,12.222789764404297,625555,2.35,0.0
+2022-05-18 00:00:00+02:00,18.54443359375,18.592178344726562,18.357437133789062,18.357437133789062,12.120341300964355,676447,0.0,0.0
+2022-05-19 00:00:00+02:00,17.677091598510742,17.903873443603516,17.474180221557617,17.513967514038086,11.563446998596191,1239650,0.0,0.0
+2022-05-20 00:00:00+02:00,17.856130599975586,18.063018798828125,17.60547637939453,17.60547637939453,11.623865127563477,792884,0.0,0.0
 2022-05-23 00:00:00+02:00,17.85215187072754,17.987424850463867,17.633325576782227,17.987424850463867,11.876043319702148,661658,0.0,0.0
-2022-05-24 00:00:00+02:00,17.79247283935547,17.83623695373535,17.414501190185547,17.418479919433594,11.500402450561523,729103,0.0,0.0
+2022-05-24 00:00:00+02:00,17.79247283935547,17.83623695373535,17.414501190185547,17.418479919433594,11.500401496887207,729103,0.0,0.0
 2022-05-25 00:00:00+02:00,17.617412567138672,17.89989471435547,17.394607543945312,17.8402156829834,11.778849601745605,645185,0.0,0.0
-2022-05-26 00:00:00+02:00,17.79247283935547,18.05506134033203,17.720855712890625,18.03516960144043,11.907565116882324,523872,0.0,0.0
+2022-05-26 00:00:00+02:00,17.79247283935547,18.05506134033203,17.720855712890625,18.03516960144043,11.90756607055664,523872,0.0,0.0
 2022-05-27 00:00:00+02:00,18.031190872192383,18.198293685913086,17.94763946533203,18.198293685913086,12.015267372131348,578243,0.0,0.0
 2022-05-30 00:00:00+02:00,18.27786636352539,18.433032989501953,18.10678482055664,18.218185424804688,12.028400421142578,568621,0.0,0.0
-2022-05-31 00:00:00+02:00,18.1823787689209,18.218185424804688,17.97150993347168,18.122699737548828,11.965356826782227,1795488,0.0,0.0
+2022-05-31 00:00:00+02:00,18.1823787689209,18.218185424804688,17.97150993347168,18.122699737548828,11.965357780456543,1795488,0.0,0.0
 2022-06-01 00:00:00+02:00,18.293779373168945,18.44496726989746,18.17840003967285,18.28980255126953,12.075685501098633,494450,0.0,0.0
-2022-06-02 00:00:00+02:00,18.3494815826416,18.532499313354492,18.3494815826416,18.4569034576416,12.186014175415039,412331,0.0,0.0
+2022-06-02 00:00:00+02:00,18.3494815826416,18.532499313354492,18.3494815826416,18.4569034576416,12.186012268066406,412331,0.0,0.0
 2022-06-03 00:00:00+02:00,18.592178344726562,18.639921188354492,18.433032989501953,18.564327239990234,12.256937980651855,487960,0.0,0.0
-2022-06-06 00:00:00+02:00,18.72745132446289,18.830896377563477,18.56830596923828,18.592178344726562,12.275324821472168,605186,0.0,0.0
-2022-06-07 00:00:00+02:00,18.500669479370117,18.540456771850586,18.32560920715332,18.468839645385742,12.193893432617188,606368,0.0,0.0
+2022-06-06 00:00:00+02:00,18.72745132446289,18.830896377563477,18.56830596923828,18.592178344726562,12.2753267288208,605186,0.0,0.0
+2022-06-07 00:00:00+02:00,18.500669479370117,18.540456771850586,18.32560920715332,18.468839645385742,12.193892478942871,606368,0.0,0.0
 2022-06-08 00:00:00+02:00,18.512605667114258,18.616050720214844,18.44496726989746,18.564327239990234,12.256937980651855,631100,0.0,0.0
-2022-06-09 00:00:00+02:00,18.452926635742188,18.82691764831543,18.401203155517578,18.41313934326172,12.157118797302246,1105870,0.0,0.0
+2022-06-09 00:00:00+02:00,18.452926635742188,18.82691764831543,18.401203155517578,18.41313934326172,12.15711784362793,1105870,0.0,0.0
 2022-06-10 00:00:00+02:00,18.273887634277344,18.31367301940918,17.685047149658203,17.685047149658203,11.676401138305664,933108,0.0,0.0
 2022-06-13 00:00:00+02:00,17.506010055541992,17.768600463867188,17.223526000976562,17.521923065185547,11.56869888305664,1102884,0.0,0.0
 2022-06-14 00:00:00+02:00,17.71289825439453,17.756664276123047,17.255355834960938,17.255355834960938,11.3927001953125,815872,0.0,0.0
 2022-06-15 00:00:00+02:00,17.486116409301758,18.015274047851562,17.42245864868164,17.621389389038086,11.634371757507324,987976,0.0,0.0
-2022-06-16 00:00:00+02:00,17.533859252929688,17.577625274658203,16.328332901000977,16.328332901000977,10.780641555786133,1421657,0.0,0.0
-2022-06-17 00:00:00+02:00,16.391990661621094,16.694366455078125,16.06574249267578,16.248760223388672,10.728103637695312,3094063,0.0,0.0
-2022-06-20 00:00:00+02:00,16.40790557861328,16.427799224853516,16.12542152404785,16.356182098388672,10.799029350280762,496948,0.0,0.0
-2022-06-21 00:00:00+02:00,16.491456985473633,16.821683883666992,16.427799224853516,16.48349952697754,10.883089065551758,563534,0.0,0.0
+2022-06-16 00:00:00+02:00,17.533859252929688,17.577625274658203,16.328332901000977,16.328332901000977,10.78064250946045,1421657,0.0,0.0
+2022-06-17 00:00:00+02:00,16.391990661621094,16.694366455078125,16.06574249267578,16.248760223388672,10.728104591369629,3094063,0.0,0.0
+2022-06-20 00:00:00+02:00,16.40790557861328,16.427799224853516,16.12542152404785,16.356182098388672,10.799028396606445,496948,0.0,0.0
+2022-06-21 00:00:00+02:00,16.491456985473633,16.821683883666992,16.427799224853516,16.48349952697754,10.883090019226074,563534,0.0,0.0
 2022-06-22 00:00:00+02:00,16.208974838256836,16.208974838256836,15.759387016296387,15.819067001342773,10.444403648376465,1050007,0.0,0.0
-2022-06-23 00:00:00+02:00,15.735515594482422,15.799174308776855,15.285928726196289,15.30980110168457,10.10816478729248,1064414,0.0,0.0
-2022-06-24 00:00:00+02:00,15.413246154785156,15.898639678955078,15.234207153320312,15.86681079864502,10.47592544555664,1215616,0.0,0.0
-2022-06-27 00:00:00+02:00,16.01799964904785,16.328332901000977,15.958318710327148,16.117464065551758,10.641417503356934,1182615,0.0,0.0
-2022-06-28 00:00:00+02:00,16.248760223388672,16.519306182861328,16.045848846435547,16.181123733520508,10.68344783782959,1274280,0.0,0.0
+2022-06-23 00:00:00+02:00,15.735515594482422,15.799174308776855,15.285928726196289,15.30980110168457,10.108163833618164,1064414,0.0,0.0
+2022-06-24 00:00:00+02:00,15.413246154785156,15.898639678955078,15.234207153320312,15.86681079864502,10.475926399230957,1215616,0.0,0.0
+2022-06-27 00:00:00+02:00,16.01799964904785,16.328332901000977,15.958318710327148,16.117464065551758,10.64141845703125,1182615,0.0,0.0
+2022-06-28 00:00:00+02:00,16.248760223388672,16.519306182861328,16.045848846435547,16.181123733520508,10.683448791503906,1274280,0.0,0.0
 2022-06-29 00:00:00+02:00,16.014020919799805,16.06574249267578,15.468947410583496,15.528626441955566,10.252642631530762,1058236,0.0,0.0
-2022-06-30 00:00:00+02:00,15.234207153320312,15.381417274475098,14.800535202026367,15.381417274475098,10.155448913574219,1934410,0.0,0.0
+2022-06-30 00:00:00+02:00,15.234207153320312,15.381417274475098,14.800535202026367,15.381417274475098,10.155447959899902,1934410,0.0,0.0
 2022-07-01 00:00:00+02:00,15.277972221374512,15.679815292358398,15.230228424072266,15.377437591552734,10.15282154083252,909034,0.0,0.0
 2022-07-04 00:00:00+02:00,15.564434051513672,15.791215896606445,15.488840103149414,15.687771797180176,10.35771656036377,798569,0.0,0.0
-2022-07-05 00:00:00+02:00,15.763365745544434,15.91455364227295,14.884086608886719,14.884086608886719,9.827091217041016,1966763,0.0,0.0
-2022-07-06 00:00:00+02:00,15.079039573669434,15.202378273010254,14.907958984375,15.110869407653809,9.976821899414062,938909,0.0,0.0
-2022-07-07 00:00:00+02:00,15.301843643188477,15.898639678955078,15.23818588256836,15.807130813598633,10.4365234375,1170179,0.0,0.0
+2022-07-05 00:00:00+02:00,15.763365745544434,15.91455364227295,14.884086608886719,14.884086608886719,9.8270902633667,1966763,0.0,0.0
+2022-07-06 00:00:00+02:00,15.079039573669434,15.202378273010254,14.907958984375,15.110869407653809,9.976822853088379,938909,0.0,0.0
+2022-07-07 00:00:00+02:00,15.301843643188477,15.898639678955078,15.23818588256836,15.807130813598633,10.436522483825684,1170179,0.0,0.0
 2022-07-08 00:00:00+02:00,15.69572925567627,16.39596939086914,15.532605171203613,16.049827575683594,10.596760749816895,1372047,0.0,0.0
-2022-07-11 00:00:00+02:00,15.608199119567871,15.69572925567627,15.285928726196289,15.488840103149414,10.226374626159668,877119,0.0,0.0
-2022-07-12 00:00:00+02:00,15.381417274475098,15.556476593017578,14.983552932739258,15.520668983459473,10.247389793395996,1161955,0.0,0.0
-2022-07-13 00:00:00+02:00,15.425182342529297,15.647985458374023,15.234207153320312,15.357544898986816,10.139687538146973,1081802,0.0,0.0
+2022-07-11 00:00:00+02:00,15.608199119567871,15.69572925567627,15.285928726196289,15.488840103149414,10.226373672485352,877119,0.0,0.0
+2022-07-12 00:00:00+02:00,15.381417274475098,15.556476593017578,14.983552932739258,15.520668983459473,10.24738883972168,1161955,0.0,0.0
+2022-07-13 00:00:00+02:00,15.425182342529297,15.647985458374023,15.234207153320312,15.357544898986816,10.139686584472656,1081802,0.0,0.0
 2022-07-14 00:00:00+02:00,15.333672523498535,15.357544898986816,14.728919982910156,14.888065338134766,9.829717636108398,896311,0.0,0.0
 2022-07-15 00:00:00+02:00,14.959680557250977,15.548519134521484,14.923872947692871,15.433138847351074,10.189598083496094,1160019,0.0,0.0
 2022-07-18 00:00:00+02:00,15.970254898071289,16.316396713256836,15.894660949707031,16.133378982543945,10.651925086975098,1770123,0.0,0.0
-2022-07-19 00:00:00+02:00,16.010042190551758,16.698345184326172,15.755409240722656,16.48349952697754,10.883089065551758,1574206,0.0,0.0
+2022-07-19 00:00:00+02:00,16.010042190551758,16.698345184326172,15.755409240722656,16.48349952697754,10.883090019226074,1574206,0.0,0.0
 2022-07-20 00:00:00+02:00,16.551136016845703,16.67845344543457,16.145315170288086,16.439735412597656,10.854194641113281,876721,0.0,0.0
 2022-07-21 00:00:00+02:00,16.30048179626465,16.646623611450195,16.16520881652832,16.364139556884766,10.804283142089844,1014598,0.0,0.0
 2022-07-22 00:00:00+02:00,16.244781494140625,16.463605880737305,15.98219108581543,16.037891387939453,10.58888053894043,1100753,0.0,0.0
-2022-07-25 00:00:00+02:00,16.014020919799805,16.39596939086914,15.874768257141113,16.11348533630371,10.638792037963867,826151,0.0,0.0
-2022-07-26 00:00:00+02:00,16.11348533630371,16.133378982543945,15.600241661071777,15.715621948242188,10.376104354858398,1071673,0.0,0.0
+2022-07-25 00:00:00+02:00,16.014020919799805,16.39596939086914,15.874768257141113,16.11348533630371,10.638790130615234,826151,0.0,0.0
+2022-07-26 00:00:00+02:00,16.11348533630371,16.133378982543945,15.600241661071777,15.715621948242188,10.376105308532715,1071673,0.0,0.0
 2022-07-27 00:00:00+02:00,15.894660949707031,15.970254898071289,15.703685760498047,15.950362205505371,10.531089782714844,1076946,0.0,0.0
 2022-07-28 00:00:00+02:00,16.368118286132812,16.686410903930664,16.232845306396484,16.551136016845703,10.927746772766113,1713701,0.0,0.0
 2022-07-29 00:00:00+02:00,16.634687423706055,17.084274291992188,16.551136016845703,17.00868034362793,11.229835510253906,1096515,0.0,0.0
-2022-08-01 00:00:00+02:00,17.088253021240234,17.303098678588867,16.83759880065918,16.861469268798828,11.132640838623047,698449,0.0,0.0
-2022-08-02 00:00:00+02:00,16.833620071411133,16.992765426635742,16.674474716186523,16.937063217163086,11.182551383972168,683927,0.0,0.0
+2022-08-01 00:00:00+02:00,17.088253021240234,17.303098678588867,16.83759880065918,16.861469268798828,11.132641792297363,698449,0.0,0.0
+2022-08-02 00:00:00+02:00,16.833620071411133,16.992765426635742,16.674474716186523,16.937063217163086,11.182550430297852,683927,0.0,0.0
 2022-08-03 00:00:00+02:00,16.92115020751953,17.175783157348633,16.83759880065918,17.12008285522461,11.303388595581055,520776,0.0,0.0
 2022-08-04 00:00:00+02:00,17.132017135620117,17.334928512573242,17.004701614379883,17.064380645751953,11.266611099243164,770841,0.0,0.0
-2022-08-05 00:00:00+02:00,17.100189208984375,17.283206939697266,16.821683883666992,17.104167938232422,11.292879104614258,676884,0.0,0.0
+2022-08-05 00:00:00+02:00,17.100189208984375,17.283206939697266,16.821683883666992,17.104167938232422,11.292880058288574,676884,0.0,0.0
 2022-08-08 00:00:00+02:00,17.283206939697266,17.47020149230957,17.076316833496094,17.319013595581055,11.434730529785156,640299,0.0,0.0
-2022-08-09 00:00:00+02:00,17.247398376464844,17.342885971069336,16.9808292388916,17.112125396728516,11.298133850097656,513653,0.0,0.0
-2022-08-10 00:00:00+02:00,17.084274291992188,17.43439483642578,16.90921401977539,17.394607543945312,11.484641075134277,565334,0.0,0.0
-2022-08-11 00:00:00+02:00,17.45826530456543,17.474180221557617,17.15191078186035,17.267290115356445,11.400579452514648,740132,0.0,0.0
+2022-08-09 00:00:00+02:00,17.247398376464844,17.342885971069336,16.9808292388916,17.112125396728516,11.298134803771973,513653,0.0,0.0
+2022-08-10 00:00:00+02:00,17.084274291992188,17.43439483642578,16.90921401977539,17.394607543945312,11.484639167785645,565334,0.0,0.0
+2022-08-11 00:00:00+02:00,17.45826530456543,17.474180221557617,17.15191078186035,17.267290115356445,11.400580406188965,740132,0.0,0.0
 2022-08-12 00:00:00+02:00,17.23944091796875,17.486116409301758,17.231483459472656,17.342885971069336,11.450491905212402,966868,0.0,0.0
 2022-08-15 00:00:00+02:00,17.346864700317383,17.474180221557617,17.064380645751953,17.243419647216797,11.384819984436035,404314,0.0,0.0
-2022-08-16 00:00:00+02:00,17.342885971069336,17.426437377929688,17.175783157348633,17.36277961730957,11.463626861572266,615567,0.0,0.0
+2022-08-16 00:00:00+02:00,17.342885971069336,17.426437377929688,17.175783157348633,17.36277961730957,11.46362590789795,615567,0.0,0.0
 2022-08-17 00:00:00+02:00,17.44632911682129,17.525903701782227,16.742111206054688,16.76598358154297,11.069597244262695,1020374,0.0,0.0
 2022-08-18 00:00:00+02:00,16.821683883666992,17.25137710571289,16.769962310791016,16.853513717651367,11.127388000488281,738694,0.0,0.0
-2022-08-19 00:00:00+02:00,16.69038963317871,16.901256561279297,16.606836318969727,16.606836318969727,10.964520454406738,628184,0.0,0.0
+2022-08-19 00:00:00+02:00,16.69038963317871,16.901256561279297,16.606836318969727,16.606836318969727,10.964521408081055,628184,0.0,0.0
 2022-08-22 00:00:00+02:00,16.479520797729492,16.527265548706055,15.92251205444336,15.978212356567383,10.549478530883789,866276,0.0,0.0
 2022-08-23 00:00:00+02:00,15.942404747009277,16.292524337768555,15.918533325195312,16.292524337768555,10.756999015808105,860233,0.0,0.0
-2022-08-24 00:00:00+02:00,16.268653869628906,16.308439254760742,15.950362205505371,16.240802764892578,10.722850799560547,704240,0.0,0.0
+2022-08-24 00:00:00+02:00,16.268653869628906,16.308439254760742,15.950362205505371,16.240802764892578,10.72284984588623,704240,0.0,0.0
 2022-08-25 00:00:00+02:00,16.388011932373047,16.523286819458008,16.216930389404297,16.292524337768555,10.756999015808105,479490,0.0,0.0
-2022-08-26 00:00:00+02:00,16.439735412597656,16.598880767822266,15.958318710327148,15.990147590637207,10.557358741760254,546820,0.0,0.0
-2022-08-29 00:00:00+02:00,15.91455364227295,16.44769287109375,15.743473052978516,16.43177604675293,10.848939895629883,771344,0.0,0.0
-2022-08-30 00:00:00+02:00,16.54317855834961,16.67845344543457,16.15327262878418,16.248760223388672,10.728103637695312,741509,0.0,0.0
+2022-08-26 00:00:00+02:00,16.439735412597656,16.598880767822266,15.958318710327148,15.990147590637207,10.557356834411621,546820,0.0,0.0
+2022-08-29 00:00:00+02:00,15.91455364227295,16.44769287109375,15.743473052978516,16.43177604675293,10.84893798828125,771344,0.0,0.0
+2022-08-30 00:00:00+02:00,16.54317855834961,16.67845344543457,16.15327262878418,16.248760223388672,10.728104591369629,741509,0.0,0.0
 2022-08-31 00:00:00+02:00,16.356182098388672,16.44371223449707,16.0418701171875,16.0418701171875,10.591507911682129,956161,0.0,0.0
 2022-09-01 00:00:00+02:00,15.978212356567383,15.978212356567383,15.691749572753906,15.755409240722656,10.402374267578125,998562,0.0,0.0
 2022-09-02 00:00:00+02:00,16.161230087280273,16.519306182861328,15.962298393249512,16.391990661621094,10.822671890258789,997552,0.0,0.0
-2022-09-05 00:00:00+02:00,15.874768257141113,15.91455364227295,15.520668983459473,15.723580360412598,10.381359100341797,1129909,0.0,0.0
-2022-09-06 00:00:00+02:00,15.763365745544434,16.09359359741211,15.683793067932129,15.86681079864502,10.47592544555664,638791,0.0,0.0
+2022-09-05 00:00:00+02:00,15.874768257141113,15.91455364227295,15.520668983459473,15.723580360412598,10.381360054016113,1129909,0.0,0.0
+2022-09-06 00:00:00+02:00,15.763365745544434,16.09359359741211,15.683793067932129,15.86681079864502,10.475926399230957,638791,0.0,0.0
 2022-09-07 00:00:00+02:00,15.616155624389648,16.264673233032227,15.58034896850586,16.21295166015625,10.704462051391602,819365,0.0,0.0
 2022-09-08 00:00:00+02:00,16.292524337768555,16.364139556884766,15.954340934753418,16.14133644104004,10.65717887878418,690130,0.0,0.0
 2022-09-09 00:00:00+02:00,16.19305992126465,16.575008392333984,16.19305992126465,16.427799224853516,10.8463134765625,623223,0.0,0.0
 2022-09-12 00:00:00+02:00,16.614795684814453,17.076316833496094,16.571029663085938,16.98480796813965,11.21407413482666,880959,0.0,0.0
-2022-09-13 00:00:00+02:00,17.02061653137207,17.549774169921875,16.698345184326172,16.722217559814453,11.040700912475586,1949078,0.0,0.0
+2022-09-13 00:00:00+02:00,17.02061653137207,17.549774169921875,16.698345184326172,16.722217559814453,11.04069995880127,1949078,0.0,0.0
 2022-09-14 00:00:00+02:00,16.55511474609375,16.65458106994629,16.06574249267578,16.316396713256836,10.772761344909668,1147799,0.0,0.0
-2022-09-15 00:00:00+02:00,16.316396713256836,16.50737190246582,16.01799964904785,16.12542152404785,10.646672248840332,704698,0.0,0.0
+2022-09-15 00:00:00+02:00,16.316396713256836,16.50737190246582,16.01799964904785,16.12542152404785,10.646671295166016,704698,0.0,0.0
 2022-09-16 00:00:00+02:00,15.92648983001709,16.05380630493164,15.647985458374023,15.954340934753418,10.533716201782227,1934284,0.0,0.0
-2022-09-19 00:00:00+02:00,15.890682220458984,16.419841766357422,15.791215896606445,16.368118286132812,10.806909561157227,961766,0.0,0.0
-2022-09-20 00:00:00+02:00,16.44769287109375,16.55511474609375,15.930468559265137,15.99412727355957,10.559985160827637,712846,0.0,0.0
-2022-09-21 00:00:00+02:00,15.894660949707031,16.137357711791992,15.815088272094727,16.1294002532959,10.649298667907715,557165,0.0,0.0
-2022-09-22 00:00:00+02:00,15.727558135986328,16.197038650512695,15.667879104614258,16.069721221923828,10.609896659851074,892616,0.0,0.0
-2022-09-23 00:00:00+02:00,16.0418701171875,16.161230087280273,15.64002799987793,15.854874610900879,10.46804428100586,1425407,0.0,0.0
-2022-09-26 00:00:00+02:00,15.675835609436035,16.037891387939453,15.604220390319824,15.604220390319824,10.302552223205566,823367,0.0,0.0
+2022-09-19 00:00:00+02:00,15.890682220458984,16.419841766357422,15.791215896606445,16.368118286132812,10.806910514831543,961766,0.0,0.0
+2022-09-20 00:00:00+02:00,16.44769287109375,16.55511474609375,15.930468559265137,15.99412727355957,10.559986114501953,712846,0.0,0.0
+2022-09-21 00:00:00+02:00,15.894660949707031,16.137357711791992,15.815088272094727,16.1294002532959,10.649297714233398,557165,0.0,0.0
+2022-09-22 00:00:00+02:00,15.727558135986328,16.197038650512695,15.667879104614258,16.069721221923828,10.609895706176758,892616,0.0,0.0
+2022-09-23 00:00:00+02:00,16.0418701171875,16.161230087280273,15.64002799987793,15.854874610900879,10.468045234680176,1425407,0.0,0.0
+2022-09-26 00:00:00+02:00,15.675835609436035,16.037891387939453,15.604220390319824,15.604220390319824,10.302553176879883,823367,0.0,0.0
 2022-09-27 00:00:00+02:00,15.6360502243042,15.886704444885254,15.492818832397461,15.687771797180176,10.35771656036377,1239006,0.0,0.0
-2022-09-28 00:00:00+02:00,15.433138847351074,16.109508514404297,15.170549392700195,15.990147590637207,10.557358741760254,1753368,0.0,0.0
+2022-09-28 00:00:00+02:00,15.433138847351074,16.109508514404297,15.170549392700195,15.990147590637207,10.557356834411621,1753368,0.0,0.0
 2022-09-29 00:00:00+02:00,15.986169815063477,15.986169815063477,15.40926742553711,15.516690254211426,10.24476146697998,1373640,0.0,0.0
 2022-09-30 00:00:00+02:00,15.6360502243042,15.894660949707031,15.528626441955566,15.842939376831055,10.460165023803711,1225082,0.0,0.0
-2022-10-03 00:00:00+02:00,15.671856880187988,16.419841766357422,15.628091812133789,16.34822654724121,10.793777465820312,968647,0.0,0.0
-2022-10-04 00:00:00+02:00,16.618772506713867,17.267290115356445,16.618772506713867,17.267290115356445,11.400579452514648,1425231,0.0,0.0
-2022-10-05 00:00:00+02:00,17.100189208984375,17.35084342956543,17.016637802124023,17.08029556274414,11.277119636535645,1216119,0.0,0.0
-2022-10-06 00:00:00+02:00,17.203632354736328,17.32697105407715,16.88534164428711,16.976850509643555,11.208820343017578,825166,0.0,0.0
-2022-10-07 00:00:00+02:00,16.976850509643555,17.12803840637207,16.65458106994629,16.730175018310547,11.045955657958984,839674,0.0,0.0
-2022-10-10 00:00:00+02:00,16.610815048217773,17.56966781616211,16.586944580078125,17.402565002441406,11.48989486694336,1029281,0.0,0.0
-2022-10-11 00:00:00+02:00,17.088253021240234,17.23944091796875,16.284568786621094,16.463605880737305,10.869955062866211,2020228,0.0,0.0
-2022-10-12 00:00:00+02:00,16.499414443969727,16.929107666015625,16.320375442504883,16.789854049682617,11.085357666015625,1510536,0.0,0.0
-2022-10-13 00:00:00+02:00,16.694366455078125,17.17976188659668,16.384033203125,17.17976188659668,11.342789649963379,1551570,0.0,0.0
-2022-10-14 00:00:00+02:00,17.525903701782227,17.69300651550293,16.841577529907227,17.012659072875977,11.232462882995605,1388605,0.0,0.0
+2022-10-03 00:00:00+02:00,15.671856880187988,16.419841766357422,15.628091812133789,16.34822654724121,10.793776512145996,968647,0.0,0.0
+2022-10-04 00:00:00+02:00,16.618772506713867,17.267290115356445,16.618772506713867,17.267290115356445,11.400580406188965,1425231,0.0,0.0
+2022-10-05 00:00:00+02:00,17.100189208984375,17.35084342956543,17.016637802124023,17.08029556274414,11.277118682861328,1216119,0.0,0.0
+2022-10-06 00:00:00+02:00,17.203632354736328,17.32697105407715,16.88534164428711,16.976850509643555,11.208819389343262,825166,0.0,0.0
+2022-10-07 00:00:00+02:00,16.976850509643555,17.12803840637207,16.65458106994629,16.730175018310547,11.045954704284668,839674,0.0,0.0
+2022-10-10 00:00:00+02:00,16.610815048217773,17.56966781616211,16.586944580078125,17.402565002441406,11.489893913269043,1029281,0.0,0.0
+2022-10-11 00:00:00+02:00,17.088253021240234,17.23944091796875,16.284568786621094,16.463605880737305,10.869954109191895,2020228,0.0,0.0
+2022-10-12 00:00:00+02:00,16.499414443969727,16.929107666015625,16.320375442504883,16.789854049682617,11.085356712341309,1510536,0.0,0.0
+2022-10-13 00:00:00+02:00,16.694366455078125,17.17976188659668,16.384033203125,17.17976188659668,11.342791557312012,1551570,0.0,0.0
+2022-10-14 00:00:00+02:00,17.525903701782227,17.69300651550293,16.841577529907227,17.012659072875977,11.232461929321289,1388605,0.0,0.0
 2022-10-17 00:00:00+02:00,17.012659072875977,17.49407386779785,16.913192749023438,17.287185668945312,11.413715362548828,857670,0.0,0.0
-2022-10-18 00:00:00+02:00,17.43439483642578,17.951616287231445,17.39858627319336,17.617412567138672,11.631745338439941,1118895,0.0,0.0
+2022-10-18 00:00:00+02:00,17.43439483642578,17.951616287231445,17.39858627319336,17.617412567138672,11.631746292114258,1118895,0.0,0.0
 2022-10-19 00:00:00+02:00,17.732791900634766,17.820322036743164,17.565689086914062,17.58160400390625,11.60810375213623,659672,0.0,0.0
-2022-10-20 00:00:00+02:00,17.4980525970459,17.796449661254883,17.414501190185547,17.677091598510742,11.671147346496582,869126,0.0,0.0
-2022-10-21 00:00:00+02:00,17.506010055541992,17.85215187072754,17.346864700317383,17.85215187072754,11.786730766296387,781749,0.0,0.0
+2022-10-20 00:00:00+02:00,17.4980525970459,17.796449661254883,17.414501190185547,17.677091598510742,11.671148300170898,869126,0.0,0.0
+2022-10-21 00:00:00+02:00,17.506010055541992,17.85215187072754,17.346864700317383,17.85215187072754,11.786728858947754,781749,0.0,0.0
 2022-10-24 00:00:00+02:00,18.699600219726562,18.834875106811523,17.708919525146484,18.345502853393555,12.11246109008789,1695268,0.0,0.0
 2022-10-25 00:00:00+02:00,18.440990447998047,18.627986907958984,17.931724548339844,18.202272415161133,12.017894744873047,1131150,0.0,0.0
-2022-10-26 00:00:00+02:00,18.22614288330078,18.43701171875,17.975488662719727,18.329587936401367,12.101953506469727,1222905,0.0,0.0
-2022-10-27 00:00:00+02:00,18.341524124145508,18.600135803222656,18.08291244506836,18.293779373168945,12.0783109664917,778065,0.0,0.0
+2022-10-26 00:00:00+02:00,18.22614288330078,18.43701171875,17.975488662719727,18.329587936401367,12.10195255279541,1222905,0.0,0.0
+2022-10-27 00:00:00+02:00,18.341524124145508,18.600135803222656,18.08291244506836,18.293779373168945,12.078311920166016,778065,0.0,0.0
 2022-10-28 00:00:00+02:00,18.078933715820312,18.32560920715332,17.975488662719727,18.269908905029297,12.06255054473877,1099727,0.0,0.0
-2022-10-31 00:00:00+01:00,18.369373321533203,18.532499313354492,18.14259147644043,18.150548934936523,11.983744621276855,1018936,0.0,0.0
-2022-11-01 00:00:00+01:00,18.293779373168945,18.492712020874023,18.063018798828125,18.15452766418457,11.986370086669922,1016061,0.0,0.0
-2022-11-02 00:00:00+01:00,18.186357498168945,18.194313049316406,17.88397979736328,18.063018798828125,11.92595386505127,1299861,0.0,0.0
-2022-11-03 00:00:00+01:00,17.69300651550293,18.015274047851562,17.406543731689453,17.98344612121582,11.87341594696045,1179101,0.0,0.0
-2022-11-04 00:00:00+01:00,18.202272415161133,18.894554138183594,18.15452766418457,18.791109085083008,12.406667709350586,1369272,0.0,0.0
+2022-10-31 00:00:00+01:00,18.369373321533203,18.532499313354492,18.14259147644043,18.150548934936523,11.983743667602539,1018936,0.0,0.0
+2022-11-01 00:00:00+01:00,18.293779373168945,18.492712020874023,18.063018798828125,18.15452766418457,11.986371040344238,1016061,0.0,0.0
+2022-11-02 00:00:00+01:00,18.186357498168945,18.194313049316406,17.88397979736328,18.063018798828125,11.925954818725586,1299861,0.0,0.0
+2022-11-03 00:00:00+01:00,17.69300651550293,18.015274047851562,17.406543731689453,17.98344612121582,11.873414993286133,1179101,0.0,0.0
+2022-11-04 00:00:00+01:00,18.202272415161133,18.894554138183594,18.15452766418457,18.791109085083008,12.406668663024902,1369272,0.0,0.0
 2022-11-07 00:00:00+01:00,18.759281158447266,19.391883850097656,18.659814834594727,19.336183547973633,12.766550064086914,1259541,0.0,0.0
 2022-11-08 00:00:00+01:00,19.332204818725586,19.566944122314453,19.188974380493164,19.41177749633789,12.816459655761719,886906,0.0,0.0
 2022-11-09 00:00:00+01:00,19.415756225585938,19.415756225585938,18.954233169555664,19.208866119384766,12.682489395141602,1198007,0.0,0.0
 2022-11-10 00:00:00+01:00,19.153165817260742,19.59479522705078,19.03778648376465,19.586837768554688,12.93204116821289,1410472,0.0,0.0
 2022-11-11 00:00:00+01:00,19.59479522705078,19.857385635375977,19.562965393066406,19.78974723815918,13.066010475158691,1274687,0.0,0.0
-2022-11-14 00:00:00+01:00,19.81361961364746,20.112018585205078,19.690282821655273,20.032445907592773,13.226251602172852,1295287,0.0,0.0
+2022-11-14 00:00:00+01:00,19.81361961364746,20.112018585205078,19.690282821655273,20.032445907592773,13.226252555847168,1295287,0.0,0.0
 2022-11-15 00:00:00+01:00,20.01255226135254,20.191591262817383,19.61071014404297,19.805662155151367,13.076519966125488,1056914,0.0,0.0
-2022-11-16 00:00:00+01:00,19.75394058227539,19.785770416259766,19.276504516601562,19.44758415222168,12.84010124206543,1015000,0.0,0.0
-2022-11-17 00:00:00+01:00,19.4833927154541,19.65447425842285,19.09746551513672,19.296396255493164,12.740279197692871,644501,0.0,0.0
+2022-11-16 00:00:00+01:00,19.75394058227539,19.785770416259766,19.276504516601562,19.44758415222168,12.840100288391113,1015000,0.0,0.0
+2022-11-17 00:00:00+01:00,19.4833927154541,19.65447425842285,19.09746551513672,19.296396255493164,12.740280151367188,644501,0.0,0.0
 2022-11-18 00:00:00+01:00,19.42371368408203,19.666410446166992,19.332204818725586,19.666410446166992,12.984579086303711,829590,0.0,0.0
-2022-11-21 00:00:00+01:00,19.598773956298828,19.606731414794922,19.02187156677246,19.101444244384766,12.611566543579102,918183,0.0,0.0
+2022-11-21 00:00:00+01:00,19.598773956298828,19.606731414794922,19.02187156677246,19.101444244384766,12.611564636230469,918183,0.0,0.0
 2022-11-22 00:00:00+01:00,19.137252807617188,19.49930763244629,19.073593139648438,19.395862579345703,12.805953025817871,915438,0.0,0.0
 2022-11-23 00:00:00+01:00,19.475435256958008,19.51124382019043,19.149187088012695,19.264568328857422,12.719265937805176,867427,0.0,0.0
-2022-11-24 00:00:00+01:00,19.31231117248535,19.551029205322266,19.31231117248535,19.539094924926758,12.900520324707031,658838,0.0,0.0
+2022-11-24 00:00:00+01:00,19.31231117248535,19.551029205322266,19.31231117248535,19.539094924926758,12.900519371032715,658838,0.0,0.0
 2022-11-25 00:00:00+01:00,19.535114288330078,19.574901580810547,19.371990203857422,19.419734954833984,12.8217134475708,444192,0.0,0.0
 2022-11-28 00:00:00+01:00,19.296396255493164,19.356077194213867,19.085529327392578,19.16908073425293,12.656221389770508,743198,0.0,0.0
-2022-11-29 00:00:00+01:00,18.830896377563477,18.978105545043945,18.572284698486328,18.72745132446289,12.364638328552246,1801344,0.0,0.0
-2022-11-30 00:00:00+01:00,18.89853286743164,18.92638397216797,18.405181884765625,18.675729751586914,12.33049201965332,1555300,0.0,0.0
+2022-11-29 00:00:00+01:00,18.830896377563477,18.978105545043945,18.572284698486328,18.72745132446289,12.364640235900879,1801344,0.0,0.0
+2022-11-30 00:00:00+01:00,18.89853286743164,18.92638397216797,18.405181884765625,18.675729751586914,12.330490112304688,1555300,0.0,0.0
 2022-12-01 00:00:00+01:00,18.87466049194336,18.958213806152344,18.56830596923828,18.73938751220703,12.372520446777344,1102744,0.0,0.0
 2022-12-02 00:00:00+01:00,18.663793563842773,19.013914108276367,18.55636978149414,19.005956649780273,12.5485200881958,783142,0.0,0.0
-2022-12-05 00:00:00+01:00,18.966169357299805,19.061656951904297,18.73938751220703,18.86272621154785,12.45395278930664,726414,0.0,0.0
+2022-12-05 00:00:00+01:00,18.966169357299805,19.061656951904297,18.73938751220703,18.86272621154785,12.453953742980957,726414,0.0,0.0
 2022-12-06 00:00:00+01:00,18.870683670043945,19.073593139648438,18.791109085083008,18.962190628051758,12.519624710083008,752418,0.0,0.0
-2022-12-07 00:00:00+01:00,18.922405242919922,18.958213806152344,18.572284698486328,18.62002944946289,12.29371452331543,1312303,0.0,0.0
-2022-12-08 00:00:00+01:00,18.48475456237793,18.759281158447266,18.421096801757812,18.516584396362305,12.22541618347168,1077991,0.0,0.0
-2022-12-09 00:00:00+01:00,18.56830596923828,18.890575408935547,18.52056312561035,18.83885383605957,12.438192367553711,876148,0.0,0.0
-2022-12-12 00:00:00+01:00,18.735408782958984,18.763259887695312,18.417118072509766,18.468839645385742,12.193893432617188,1151398,0.0,0.0
+2022-12-07 00:00:00+01:00,18.922405242919922,18.958213806152344,18.572284698486328,18.62002944946289,12.293715476989746,1312303,0.0,0.0
+2022-12-08 00:00:00+01:00,18.48475456237793,18.759281158447266,18.421096801757812,18.516584396362305,12.225415229797363,1077991,0.0,0.0
+2022-12-09 00:00:00+01:00,18.56830596923828,18.890575408935547,18.52056312561035,18.83885383605957,12.438191413879395,876148,0.0,0.0
+2022-12-12 00:00:00+01:00,18.735408782958984,18.763259887695312,18.417118072509766,18.468839645385742,12.193892478942871,1151398,0.0,0.0
 2022-12-13 00:00:00+01:00,18.604114532470703,19.065635681152344,18.552391052246094,18.942298889160156,12.506489753723145,1226494,0.0,0.0
-2022-12-14 00:00:00+01:00,18.858747482299805,19.017892837524414,18.75530242919922,18.8865966796875,12.469714164733887,958418,0.0,0.0
+2022-12-14 00:00:00+01:00,18.858747482299805,19.017892837524414,18.75530242919922,18.8865966796875,12.469715118408203,958418,0.0,0.0
 2022-12-15 00:00:00+01:00,18.73938751220703,18.751323699951172,18.369373321533203,18.47281837463379,12.19651985168457,1115743,0.0,0.0
 2022-12-16 00:00:00+01:00,18.4569034576416,18.627986907958984,18.329587936401367,18.564327239990234,12.256937980651855,1941860,0.0,0.0
 2022-12-19 00:00:00+01:00,18.58422088623047,18.75530242919922,18.548412322998047,18.627986907958984,12.298968315124512,778150,0.0,0.0
 2022-12-20 00:00:00+01:00,18.504648208618164,18.7990665435791,18.393245697021484,18.7990665435791,12.411921501159668,935164,0.0,0.0
 2022-12-21 00:00:00+01:00,18.89853286743164,19.244674682617188,18.8865966796875,19.208866119384766,12.682489395141602,1124419,0.0,0.0
-2022-12-22 00:00:00+01:00,19.272525787353516,19.38790512084961,18.783153533935547,18.82691764831543,12.43031120300293,1217165,0.0,0.0
+2022-12-22 00:00:00+01:00,19.272525787353516,19.38790512084961,18.783153533935547,18.82691764831543,12.430309295654297,1217165,0.0,0.0
 2022-12-23 00:00:00+01:00,18.89853286743164,19.14520835876465,18.81498146057129,19.0338077545166,12.566908836364746,552525,0.0,0.0
 2022-12-27 00:00:00+01:00,19.177038192749023,19.24069595336914,19.03778648376465,19.04972267150879,12.57741641998291,387951,0.0,0.0
 2022-12-28 00:00:00+01:00,19.09746551513672,19.177038192749023,18.934341430664062,19.005956649780273,12.5485200881958,517744,0.0,0.0
-2022-12-29 00:00:00+01:00,19.001977920532227,19.077571868896484,18.8865966796875,19.045743942260742,12.574790000915527,398794,0.0,0.0
-2022-12-30 00:00:00+01:00,18.946277618408203,19.017892837524414,18.75530242919922,18.791109085083008,12.406667709350586,449339,0.0,0.0
-2023-01-02 00:00:00+01:00,18.990041732788086,19.383926391601562,18.914447784423828,19.383926391601562,12.79807186126709,671340,0.0,0.0
-2023-01-03 00:00:00+01:00,19.356077194213867,19.78179168701172,19.344141006469727,19.435649871826172,12.832220077514648,983215,0.0,0.0
+2022-12-29 00:00:00+01:00,19.001977920532227,19.077571868896484,18.8865966796875,19.045743942260742,12.574789047241211,398794,0.0,0.0
+2022-12-30 00:00:00+01:00,18.946277618408203,19.017892837524414,18.75530242919922,18.791109085083008,12.406668663024902,449339,0.0,0.0
+2023-01-02 00:00:00+01:00,18.990041732788086,19.383926391601562,18.914447784423828,19.383926391601562,12.798072814941406,671340,0.0,0.0
+2023-01-03 00:00:00+01:00,19.356077194213867,19.78179168701172,19.344141006469727,19.435649871826172,12.832221984863281,983215,0.0,0.0
 2023-01-04 00:00:00+01:00,19.48737144470215,19.982711791992188,19.44758415222168,19.94292640686035,13.167146682739258,1333355,0.0,0.0
-2023-01-05 00:00:00+01:00,19.932979583740234,20.121965408325195,19.845449447631836,20.002605438232422,13.206550598144531,1261924,0.0,0.0
-2023-01-06 00:00:00+01:00,20.112018585205078,20.410415649414062,19.95287322998047,20.410415649414062,13.475802421569824,641716,0.0,0.0
+2023-01-05 00:00:00+01:00,19.932979583740234,20.121965408325195,19.845449447631836,20.002605438232422,13.206549644470215,1261924,0.0,0.0
+2023-01-06 00:00:00+01:00,20.112018585205078,20.410415649414062,19.95287322998047,20.410415649414062,13.47580337524414,641716,0.0,0.0
 2023-01-09 00:00:00+01:00,20.410415649414062,20.569562911987305,20.32089614868164,20.440256118774414,13.495504379272461,839910,0.0,0.0
-2023-01-10 00:00:00+01:00,20.48004150390625,20.48004150390625,19.932979583740234,20.17169761657715,13.318191528320312,1099813,0.0,0.0
-2023-01-11 00:00:00+01:00,20.241323471069336,20.838119506835938,20.10207176208496,20.599401473999023,13.600577354431152,1479852,0.0,0.0
-2023-01-12 00:00:00+01:00,20.60934829711914,20.758546829223633,20.470096588134766,20.639188766479492,13.626848220825195,1067892,0.0,0.0
-2023-01-13 00:00:00+01:00,20.559614181518555,21.01715850830078,20.430309295654297,20.788387298583984,13.725353240966797,1563851,0.0,0.0
-2023-01-16 00:00:00+01:00,20.589454650878906,20.72870635986328,20.181644439697266,20.70881462097168,14.76673412322998,790612,1.54,0.0
-2023-01-17 00:00:00+01:00,20.698867797851562,20.997264862060547,20.499935150146484,20.659080505371094,14.731269836425781,917298,0.0,0.0
+2023-01-10 00:00:00+01:00,20.48004150390625,20.48004150390625,19.932979583740234,20.17169761657715,13.31818962097168,1099813,0.0,0.0
+2023-01-11 00:00:00+01:00,20.241323471069336,20.838119506835938,20.10207176208496,20.599401473999023,13.600579261779785,1479852,0.0,0.0
+2023-01-12 00:00:00+01:00,20.60934829711914,20.758546829223633,20.470096588134766,20.639188766479492,13.626847267150879,1067892,0.0,0.0
+2023-01-13 00:00:00+01:00,20.559614181518555,21.01715850830078,20.430309295654297,20.788387298583984,13.72535514831543,1563851,0.0,0.0
+2023-01-16 00:00:00+01:00,20.589454650878906,20.72870635986328,20.181644439697266,20.70881462097168,14.766735076904297,790612,1.54,0.0
+2023-01-17 00:00:00+01:00,20.698867797851562,20.997264862060547,20.499935150146484,20.659080505371094,14.731270790100098,917298,0.0,0.0
 2023-01-18 00:00:00+01:00,20.649133682250977,20.80828094482422,20.39052391052246,20.688920974731445,14.752549171447754,976454,0.0,0.0
-2023-01-19 00:00:00+01:00,20.569562911987305,20.57950782775879,20.26121711730957,20.39052391052246,14.539772987365723,888012,0.0,0.0
-2023-01-20 00:00:00+01:00,20.529775619506836,20.649133682250977,20.340789794921875,20.619295120239258,14.702899932861328,757103,0.0,0.0
-2023-01-23 00:00:00+01:00,20.678974151611328,20.70881462097168,20.5098819732666,20.57950782775879,14.674530982971191,540245,0.0,0.0
+2023-01-19 00:00:00+01:00,20.569562911987305,20.57950782775879,20.26121711730957,20.39052391052246,14.539773941040039,888012,0.0,0.0
+2023-01-20 00:00:00+01:00,20.529775619506836,20.649133682250977,20.340789794921875,20.619295120239258,14.702900886535645,757103,0.0,0.0
+2023-01-23 00:00:00+01:00,20.678974151611328,20.70881462097168,20.5098819732666,20.57950782775879,14.674530029296875,540245,0.0,0.0
 2023-01-24 00:00:00+01:00,20.688920974731445,20.72870635986328,20.599401473999023,20.72870635986328,14.780917167663574,497230,0.0,0.0
 2023-01-25 00:00:00+01:00,20.72870635986328,20.788387298583984,20.539722442626953,20.72870635986328,14.780917167663574,610198,0.0,0.0
 2023-01-26 00:00:00+01:00,20.82817268371582,21.01715850830078,20.549667358398438,21.01715850830078,14.986603736877441,1177819,0.0,0.0
-2023-01-27 00:00:00+01:00,21.0271053314209,21.315555572509766,20.937585830688477,21.196197509765625,15.114269256591797,1399061,0.0,0.0
+2023-01-27 00:00:00+01:00,21.0271053314209,21.315555572509766,20.937585830688477,21.196197509765625,15.11427116394043,1399061,0.0,0.0
 2023-01-30 00:00:00+01:00,21.106678009033203,21.196197509765625,20.967424392700195,21.096731185913086,15.043343544006348,1048142,0.0,0.0
-2023-01-31 00:00:00+01:00,21.156410217285156,21.255876541137695,21.007211685180664,21.216089248657227,15.12845516204834,1153987,0.0,0.0
-2023-02-01 00:00:00+01:00,21.36528968811035,21.633846282958984,21.295663833618164,21.604007720947266,15.405065536499023,1127903,0.0,0.0
-2023-02-02 00:00:00+01:00,21.604007720947266,21.922298431396484,21.514488220214844,21.792993545532227,15.539825439453125,1405008,0.0,0.0
+2023-01-31 00:00:00+01:00,21.156410217285156,21.255876541137695,21.007211685180664,21.216089248657227,15.128454208374023,1153987,0.0,0.0
+2023-02-01 00:00:00+01:00,21.36528968811035,21.633846282958984,21.295663833618164,21.604007720947266,15.40506649017334,1127903,0.0,0.0
+2023-02-02 00:00:00+01:00,21.604007720947266,21.922298431396484,21.514488220214844,21.792993545532227,15.539824485778809,1405008,0.0,0.0
 2023-02-03 00:00:00+01:00,21.733312606811523,21.981977462768555,21.6437931060791,21.981977462768555,15.674581527709961,1224408,0.0,0.0
-2023-02-06 00:00:00+01:00,21.713420867919922,21.862619400024414,21.514488220214844,21.6437931060791,15.433436393737793,1078283,0.0,0.0
+2023-02-06 00:00:00+01:00,21.713420867919922,21.862619400024414,21.514488220214844,21.6437931060791,15.43343448638916,1078283,0.0,0.0
 2023-02-07 00:00:00+01:00,21.812885284423828,21.912351608276367,21.6437931060791,21.65374183654785,15.440529823303223,983431,0.0,0.0
-2023-02-08 00:00:00+01:00,21.68358039855957,22.051603317260742,21.68358039855957,21.832778930664062,15.568194389343262,983919,0.0,0.0
-2023-02-09 00:00:00+01:00,21.862619400024414,22.03171157836914,21.74325942993164,21.892459869384766,15.610751152038574,921355,0.0,0.0
-2023-02-10 00:00:00+01:00,21.773099899291992,21.892459869384766,21.39512825012207,21.58411407470703,15.39087963104248,931770,0.0,0.0
+2023-02-08 00:00:00+01:00,21.68358039855957,22.051603317260742,21.68358039855957,21.832778930664062,15.568195343017578,983919,0.0,0.0
+2023-02-09 00:00:00+01:00,21.862619400024414,22.03171157836914,21.74325942993164,21.892459869384766,15.610750198364258,921355,0.0,0.0
+2023-02-10 00:00:00+01:00,21.773099899291992,21.892459869384766,21.39512825012207,21.58411407470703,15.390880584716797,931770,0.0,0.0
 2023-02-13 00:00:00+01:00,21.613954544067383,21.68358039855957,21.484647750854492,21.534381866455078,15.355417251586914,653816,0.0,0.0
-2023-02-14 00:00:00+01:00,21.564220428466797,21.6437931060791,21.415021896362305,21.484647750854492,15.319953918457031,566610,0.0,0.0
+2023-02-14 00:00:00+01:00,21.564220428466797,21.6437931060791,21.415021896362305,21.484647750854492,15.319952964782715,566610,0.0,0.0
 2023-02-15 00:00:00+01:00,21.385181427001953,21.72336769104004,21.345396041870117,21.703474044799805,15.475992202758789,971141,0.0,0.0
-2023-02-16 00:00:00+01:00,21.733312606811523,21.852672576904297,21.58411407470703,21.753206253051758,15.511453628540039,860626,0.0,0.0
-2023-02-17 00:00:00+01:00,21.604007720947266,21.822832107543945,21.484647750854492,21.763153076171875,15.518547058105469,558814,0.0,0.0
-2023-02-20 00:00:00+01:00,21.78304672241211,22.340055465698242,21.78304672241211,22.340055465698242,15.929915428161621,997833,0.0,0.0
-2023-02-21 00:00:00+01:00,22.300268173217773,22.4693603515625,22.111284255981445,22.19085693359375,15.823528289794922,907456,0.0,0.0
-2023-02-22 00:00:00+01:00,21.59406089782715,22.011817932128906,21.484647750854492,21.97203254699707,15.667490005493164,1114536,0.0,0.0
-2023-02-23 00:00:00+01:00,22.06155014038086,22.06155014038086,21.05694580078125,21.126571655273438,15.064621925354004,2085708,0.0,0.0
-2023-02-24 00:00:00+01:00,21.126571655273438,21.763153076171875,20.967424392700195,21.07683753967285,15.029157638549805,1493284,0.0,0.0
-2023-02-27 00:00:00+01:00,21.285715103149414,21.604007720947266,21.206144332885742,21.454809188842773,15.298677444458008,744495,0.0,0.0
+2023-02-16 00:00:00+01:00,21.733312606811523,21.852672576904297,21.58411407470703,21.753206253051758,15.511454582214355,860626,0.0,0.0
+2023-02-17 00:00:00+01:00,21.604007720947266,21.822832107543945,21.484647750854492,21.763153076171875,15.518546104431152,558814,0.0,0.0
+2023-02-20 00:00:00+01:00,21.78304672241211,22.340055465698242,21.78304672241211,22.340055465698242,15.929916381835938,997833,0.0,0.0
+2023-02-21 00:00:00+01:00,22.300268173217773,22.4693603515625,22.111284255981445,22.19085693359375,15.823527336120605,907456,0.0,0.0
+2023-02-22 00:00:00+01:00,21.59406089782715,22.011817932128906,21.484647750854492,21.97203254699707,15.66749095916748,1114536,0.0,0.0
+2023-02-23 00:00:00+01:00,22.06155014038086,22.06155014038086,21.05694580078125,21.126571655273438,15.064623832702637,2085708,0.0,0.0
+2023-02-24 00:00:00+01:00,21.126571655273438,21.763153076171875,20.967424392700195,21.07683753967285,15.029159545898438,1493284,0.0,0.0
+2023-02-27 00:00:00+01:00,21.285715103149414,21.604007720947266,21.206144332885742,21.454809188842773,15.298676490783691,744495,0.0,0.0
 2023-02-28 00:00:00+01:00,21.325502395629883,21.72336769104004,21.265823364257812,21.534381866455078,15.355417251586914,1797489,0.0,0.0
-2023-03-01 00:00:00+01:00,21.613954544067383,21.663686752319336,21.30561065673828,21.37523651123047,15.241936683654785,1095414,0.0,0.0
-2023-03-02 00:00:00+01:00,21.295663833618164,21.43491554260254,21.096731185913086,21.355342864990234,15.227752685546875,729153,0.0,0.0
+2023-03-01 00:00:00+01:00,21.613954544067383,21.663686752319336,21.30561065673828,21.37523651123047,15.241935729980469,1095414,0.0,0.0
+2023-03-02 00:00:00+01:00,21.295663833618164,21.43491554260254,21.096731185913086,21.355342864990234,15.227750778198242,729153,0.0,0.0
 2023-03-03 00:00:00+01:00,21.454809188842773,21.673633575439453,21.444862365722656,21.59406089782715,15.39797306060791,731340,0.0,0.0
-2023-03-06 00:00:00+01:00,21.59406089782715,21.633846282958984,21.136518478393555,21.136518478393555,15.07171630859375,1177638,0.0,0.0
-2023-03-07 00:00:00+01:00,21.14646339416504,21.255876541137695,21.0469970703125,21.126571655273438,15.064621925354004,894823,0.0,0.0
-2023-03-08 00:00:00+01:00,21.0271053314209,21.216089248657227,20.7386531829834,21.216089248657227,15.12845516204834,1145240,0.0,0.0
-2023-03-09 00:00:00+01:00,21.07683753967285,21.196197509765625,21.01715850830078,21.066890716552734,15.022065162658691,611676,0.0,0.0
-2023-03-10 00:00:00+01:00,20.76849365234375,21.007211685180664,20.589454650878906,20.897798538208008,14.90149211883545,1111284,0.0,0.0
-2023-03-13 00:00:00+01:00,20.688920974731445,20.778440475463867,20.07223129272461,20.221431732177734,14.41919994354248,1243550,0.0,0.0
-2023-03-14 00:00:00+01:00,20.181644439697266,20.470096588134766,19.903139114379883,20.400468826293945,14.546863555908203,1301756,0.0,0.0
+2023-03-06 00:00:00+01:00,21.59406089782715,21.633846282958984,21.136518478393555,21.136518478393555,15.071715354919434,1177638,0.0,0.0
+2023-03-07 00:00:00+01:00,21.14646339416504,21.255876541137695,21.0469970703125,21.126571655273438,15.064623832702637,894823,0.0,0.0
+2023-03-08 00:00:00+01:00,21.0271053314209,21.216089248657227,20.7386531829834,21.216089248657227,15.128454208374023,1145240,0.0,0.0
+2023-03-09 00:00:00+01:00,21.07683753967285,21.196197509765625,21.01715850830078,21.066890716552734,15.022066116333008,611676,0.0,0.0
+2023-03-10 00:00:00+01:00,20.76849365234375,21.007211685180664,20.589454650878906,20.897798538208008,14.901491165161133,1111284,0.0,0.0
+2023-03-13 00:00:00+01:00,20.688920974731445,20.778440475463867,20.07223129272461,20.221431732177734,14.419198036193848,1243550,0.0,0.0
+2023-03-14 00:00:00+01:00,20.181644439697266,20.470096588134766,19.903139114379883,20.400468826293945,14.546865463256836,1301756,0.0,0.0
 2023-03-15 00:00:00+01:00,20.430309295654297,20.440256118774414,19.093486785888672,19.121337890625,13.634759902954102,2538134,0.0,0.0
 2023-03-16 00:00:00+01:00,19.578880310058594,19.68232536315918,18.914447784423828,19.344141006469727,13.793633460998535,1772646,0.0,0.0
 2023-03-17 00:00:00+01:00,19.395862579345703,19.68232536315918,18.87466049194336,19.20488739013672,13.694336891174316,2459464,0.0,0.0
-2023-03-20 00:00:00+01:00,19.196931838989258,19.531137466430664,18.723472595214844,19.467479705810547,13.881582260131836,903163,0.0,0.0
-2023-03-21 00:00:00+01:00,19.73006820678711,20.17169761657715,19.646516799926758,19.972766876220703,14.2418851852417,1270092,0.0,0.0
-2023-03-22 00:00:00+01:00,19.932979583740234,20.340789794921875,19.869321823120117,20.032445907592773,14.284440040588379,1100120,0.0,0.0
+2023-03-20 00:00:00+01:00,19.196931838989258,19.531137466430664,18.723472595214844,19.467479705810547,13.881580352783203,903163,0.0,0.0
+2023-03-21 00:00:00+01:00,19.73006820678711,20.17169761657715,19.646516799926758,19.972766876220703,14.241883277893066,1270092,0.0,0.0
+2023-03-22 00:00:00+01:00,19.932979583740234,20.340789794921875,19.869321823120117,20.032445907592773,14.284439086914062,1100120,0.0,0.0
 2023-03-23 00:00:00+01:00,19.962818145751953,19.962818145751953,19.6584529876709,19.845449447631836,14.151098251342773,1594495,0.0,0.0
-2023-03-24 00:00:00+01:00,19.74200439453125,19.761898040771484,19.165102005004883,19.726089477539062,14.065986633300781,2008460,0.0,0.0
-2023-03-27 00:00:00+02:00,20.07223129272461,20.301002502441406,19.833513259887695,20.221431732177734,14.41919994354248,1382281,0.0,0.0
+2023-03-24 00:00:00+01:00,19.74200439453125,19.761898040771484,19.165102005004883,19.726089477539062,14.065988540649414,2008460,0.0,0.0
+2023-03-27 00:00:00+02:00,20.07223129272461,20.301002502441406,19.833513259887695,20.221431732177734,14.419198036193848,1382281,0.0,0.0
 2023-03-28 00:00:00+02:00,20.42036247253418,20.559614181518555,20.13191032409668,20.470096588134766,14.596513748168945,1220512,0.0,0.0
-2023-03-29 00:00:00+02:00,20.559614181518555,20.639188766479492,20.370630264282227,20.539722442626953,14.646160125732422,791707,0.0,0.0
-2023-03-30 00:00:00+02:00,20.659080505371094,21.01715850830078,20.629241943359375,20.82817268371582,14.851845741271973,968974,0.0,0.0
-2023-03-31 00:00:00+02:00,20.82817268371582,21.01715850830078,20.748600006103516,20.95747947692871,14.944048881530762,1172265,0.0,0.0
+2023-03-29 00:00:00+02:00,20.559614181518555,20.639188766479492,20.370630264282227,20.539722442626953,14.646161079406738,791707,0.0,0.0
+2023-03-30 00:00:00+02:00,20.659080505371094,21.01715850830078,20.629241943359375,20.82817268371582,14.851842880249023,968974,0.0,0.0
+2023-03-31 00:00:00+02:00,20.82817268371582,21.01715850830078,20.748600006103516,20.95747947692871,14.944049835205078,1172265,0.0,0.0
 2023-04-03 00:00:00+02:00,20.967424392700195,21.066890716552734,20.688920974731445,20.937585830688477,14.929863929748535,1141103,0.0,0.0
-2023-04-04 00:00:00+02:00,21.08678436279297,21.186250686645508,20.858013153076172,20.858013153076172,14.873123168945312,728163,0.0,0.0
-2023-04-05 00:00:00+02:00,20.897798538208008,20.947532653808594,20.46014976501465,20.499935150146484,14.617790222167969,1310588,0.0,0.0
+2023-04-04 00:00:00+02:00,21.08678436279297,21.186250686645508,20.858013153076172,20.858013153076172,14.873122215270996,728163,0.0,0.0
+2023-04-05 00:00:00+02:00,20.897798538208008,20.947532653808594,20.46014976501465,20.499935150146484,14.617789268493652,1310588,0.0,0.0
 2023-04-06 00:00:00+02:00,20.649133682250977,20.758546829223633,20.470096588134766,20.589454650878906,14.681623458862305,957116,0.0,0.0
-2023-04-11 00:00:00+02:00,20.887853622436523,21.216089248657227,20.867958068847656,21.196197509765625,15.114269256591797,1155390,0.0,0.0
+2023-04-11 00:00:00+02:00,20.887853622436523,21.216089248657227,20.867958068847656,21.196197509765625,15.11427116394043,1155390,0.0,0.0
 2023-04-12 00:00:00+02:00,21.156410217285156,21.285715103149414,20.907745361328125,21.226036071777344,15.135547637939453,907456,0.0,0.0
 2023-04-13 00:00:00+02:00,21.186250686645508,21.385181427001953,21.14646339416504,21.255876541137695,15.156824111938477,1096832,0.0,0.0
-2023-04-14 00:00:00+02:00,21.315555572509766,21.514488220214844,21.216089248657227,21.484647750854492,15.319953918457031,1071929,0.0,0.0
-2023-04-17 00:00:00+02:00,21.882511138916016,22.07149887084961,21.58411407470703,21.892459869384766,15.610751152038574,1508490,0.0,0.0
-2023-04-18 00:00:00+02:00,21.862619400024414,22.041658401489258,21.484647750854492,21.613954544067383,15.412158012390137,1127797,0.0,0.0
-2023-04-19 00:00:00+02:00,21.633846282958984,21.65374183654785,21.37523651123047,21.633846282958984,15.426342010498047,908843,0.0,0.0
-2023-04-20 00:00:00+02:00,21.68358039855957,21.68358039855957,21.484647750854492,21.6239013671875,15.419249534606934,810257,0.0,0.0
-2023-04-21 00:00:00+02:00,21.58411407470703,21.58411407470703,21.255876541137695,21.424968719482422,15.277398109436035,823291,0.0,0.0
-2023-04-24 00:00:00+02:00,21.385181427001953,21.703474044799805,21.295663833618164,21.633846282958984,15.426342010498047,882673,0.0,0.0
+2023-04-14 00:00:00+02:00,21.315555572509766,21.514488220214844,21.216089248657227,21.484647750854492,15.319952964782715,1071929,0.0,0.0
+2023-04-17 00:00:00+02:00,21.882511138916016,22.07149887084961,21.58411407470703,21.892459869384766,15.610750198364258,1508490,0.0,0.0
+2023-04-18 00:00:00+02:00,21.862619400024414,22.041658401489258,21.484647750854492,21.613954544067383,15.41215991973877,1127797,0.0,0.0
+2023-04-19 00:00:00+02:00,21.633846282958984,21.65374183654785,21.37523651123047,21.633846282958984,15.426342964172363,908843,0.0,0.0
+2023-04-20 00:00:00+02:00,21.68358039855957,21.68358039855957,21.484647750854492,21.6239013671875,15.41925048828125,810257,0.0,0.0
+2023-04-21 00:00:00+02:00,21.58411407470703,21.58411407470703,21.255876541137695,21.424968719482422,15.277397155761719,823291,0.0,0.0
+2023-04-24 00:00:00+02:00,21.385181427001953,21.703474044799805,21.295663833618164,21.633846282958984,15.426342964172363,882673,0.0,0.0
 2023-04-25 00:00:00+02:00,21.59406089782715,21.74325942993164,21.385181427001953,21.663686752319336,15.447622299194336,1318878,0.0,0.0
-2023-04-26 00:00:00+02:00,21.464754104614258,21.613954544067383,21.096731185913086,21.613954544067383,15.412158012390137,1135730,0.0,0.0
-2023-04-27 00:00:00+02:00,21.504541397094727,21.504541397094727,20.897798538208008,21.11662483215332,15.057530403137207,1167454,0.0,0.0
+2023-04-26 00:00:00+02:00,21.464754104614258,21.613954544067383,21.096731185913086,21.613954544067383,15.41215991973877,1135730,0.0,0.0
+2023-04-27 00:00:00+02:00,21.504541397094727,21.504541397094727,20.897798538208008,21.11662483215332,15.05752944946289,1167454,0.0,0.0
 2023-04-28 00:00:00+02:00,21.136518478393555,21.65374183654785,21.007211685180664,21.65374183654785,15.440529823303223,1480858,0.0,0.0
-2023-05-02 00:00:00+02:00,21.68358039855957,21.713420867919922,21.126571655273438,21.14646339416504,15.07880687713623,1146537,0.0,0.0
-2023-05-03 00:00:00+02:00,21.285715103149414,21.504541397094727,21.186250686645508,21.424968719482422,15.277398109436035,1054129,0.0,0.0
-2023-05-04 00:00:00+02:00,20.987319946289062,21.6437931060791,20.340789794921875,20.66902732849121,14.738364219665527,1741640,0.0,0.0
-2023-05-05 00:00:00+02:00,21.01715850830078,21.59406089782715,20.80828094482422,21.444862365722656,15.291584014892578,1420028,0.0,0.0
+2023-05-02 00:00:00+02:00,21.68358039855957,21.713420867919922,21.126571655273438,21.14646339416504,15.078805923461914,1146537,0.0,0.0
+2023-05-03 00:00:00+02:00,21.285715103149414,21.504541397094727,21.186250686645508,21.424968719482422,15.277397155761719,1054129,0.0,0.0
+2023-05-04 00:00:00+02:00,20.987319946289062,21.6437931060791,20.340789794921875,20.66902732849121,14.738363265991211,1741640,0.0,0.0
+2023-05-05 00:00:00+02:00,21.01715850830078,21.59406089782715,20.80828094482422,21.444862365722656,15.291584968566895,1420028,0.0,0.0
 2023-05-08 00:00:00+02:00,21.484647750854492,21.514488220214844,21.245929718017578,21.514488220214844,15.341232299804688,674713,0.0,0.0
-2023-05-09 00:00:00+02:00,21.663686752319336,21.663686752319336,21.17630386352539,21.444862365722656,15.291584014892578,853724,0.0,0.0
+2023-05-09 00:00:00+02:00,21.663686752319336,21.663686752319336,21.17630386352539,21.444862365722656,15.291584968566895,853724,0.0,0.0
 2023-05-10 00:00:00+02:00,21.49459457397461,21.663686752319336,21.156410217285156,21.405075073242188,15.263213157653809,826931,0.0,0.0
-2023-05-11 00:00:00+02:00,21.464754104614258,21.633846282958984,21.106678009033203,21.37523651123047,15.241936683654785,1023400,0.0,0.0
+2023-05-11 00:00:00+02:00,21.464754104614258,21.633846282958984,21.106678009033203,21.37523651123047,15.241935729980469,1023400,0.0,0.0
 2023-05-12 00:00:00+02:00,21.37523651123047,21.43491554260254,21.206144332885742,21.37523651123047,17.269859313964844,847053,2.51,0.0
 2023-05-15 00:00:00+02:00,21.0469970703125,21.096731185913086,20.788387298583984,20.858013153076172,19.094114303588867,1023546,2.51,0.0
 2023-05-16 00:00:00+02:00,20.7386531829834,20.76849365234375,20.281110763549805,20.310949325561523,18.593313217163086,1280267,0.0,0.0
 2023-05-17 00:00:00+02:00,20.201536178588867,20.57950782775879,20.092124938964844,20.549667358398438,18.811845779418945,1106539,0.0,0.0
-2023-05-18 00:00:00+02:00,20.72870635986328,20.818225860595703,20.539722442626953,20.678974151611328,18.930217742919922,704356,0.0,0.0
-2023-05-19 00:00:00+02:00,20.818225860595703,20.897798538208008,20.66902732849121,20.72870635986328,18.975744247436523,1030030,0.0,0.0
-2023-05-22 00:00:00+02:00,20.66902732849121,20.788387298583984,20.57950782775879,20.76849365234375,19.012165069580078,853879,0.0,0.0
-2023-05-23 00:00:00+02:00,20.748600006103516,20.80828094482422,20.66902732849121,20.79833221435547,19.03948211669922,779729,0.0,0.0
-2023-05-24 00:00:00+02:00,20.60934829711914,20.60934829711914,20.291057586669922,20.489988327026367,18.757211685180664,846847,0.0,0.0
+2023-05-18 00:00:00+02:00,20.72870635986328,20.818225860595703,20.539722442626953,20.678974151611328,18.93021583557129,704356,0.0,0.0
+2023-05-19 00:00:00+02:00,20.818225860595703,20.897798538208008,20.66902732849121,20.72870635986328,18.97574234008789,1030030,0.0,0.0
+2023-05-22 00:00:00+02:00,20.66902732849121,20.788387298583984,20.57950782775879,20.76849365234375,19.01216697692871,853879,0.0,0.0
+2023-05-23 00:00:00+02:00,20.748600006103516,20.80828094482422,20.66902732849121,20.79833221435547,19.039480209350586,779729,0.0,0.0
+2023-05-24 00:00:00+02:00,20.60934829711914,20.60934829711914,20.291057586669922,20.489988327026367,18.757213592529297,846847,0.0,0.0
 2023-05-25 00:00:00+02:00,20.51982879638672,20.51982879638672,19.962818145751953,20.01255226135254,18.320152282714844,1017197,0.0,0.0
 2023-05-26 00:00:00+02:00,20.141857147216797,20.26121711730957,19.885236740112305,20.191591262817383,18.48404884338379,1058894,0.0,0.0
 2023-05-29 00:00:00+02:00,20.301002502441406,20.340789794921875,20.181644439697266,20.26121711730957,18.547786712646484,295090,0.0,0.0
 2023-05-30 00:00:00+02:00,20.301002502441406,20.340789794921875,20.052337646484375,20.092124938964844,18.392993927001953,641576,0.0,0.0
 2023-05-31 00:00:00+02:00,19.77781105041504,19.77781105041504,19.184995651245117,19.427692413330078,17.784751892089844,3164263,0.0,0.0
-2023-06-01 00:00:00+02:00,19.614688873291016,19.698240280151367,19.475435256958008,19.68232536315918,18.017850875854492,876148,0.0,0.0
-2023-06-02 00:00:00+02:00,19.857385635375977,20.499935150146484,19.8255558013916,20.440256118774414,18.711685180664062,1069712,0.0,0.0
+2023-06-01 00:00:00+02:00,19.614688873291016,19.698240280151367,19.475435256958008,19.68232536315918,18.017852783203125,876148,0.0,0.0
+2023-06-02 00:00:00+02:00,19.857385635375977,20.499935150146484,19.8255558013916,20.440256118774414,18.711687088012695,1069712,0.0,0.0
 2023-06-05 00:00:00+02:00,20.529775619506836,20.589454650878906,20.39052391052246,20.499935150146484,18.766319274902344,850280,0.0,0.0
 2023-06-06 00:00:00+02:00,20.489988327026367,20.66902732849121,20.38057518005371,20.66902732849121,18.921110153198242,646291,0.0,0.0
-2023-06-07 00:00:00+02:00,20.678974151611328,20.92763900756836,20.569562911987305,20.92763900756836,19.157852172851562,885388,0.0,0.0
+2023-06-07 00:00:00+02:00,20.678974151611328,20.92763900756836,20.569562911987305,20.92763900756836,19.157854080200195,885388,0.0,0.0
 2023-06-08 00:00:00+02:00,20.877906799316406,21.514488220214844,20.877906799316406,21.186250686645508,19.394594192504883,1247924,0.0,0.0
-2023-06-09 00:00:00+02:00,21.126571655273438,21.17630386352539,20.46014976501465,20.818225860595703,19.05769157409668,1294412,0.0,0.0
+2023-06-09 00:00:00+02:00,21.126571655273438,21.17630386352539,20.46014976501465,20.818225860595703,19.057693481445312,1294412,0.0,0.0
 2023-06-12 00:00:00+02:00,20.887853622436523,21.08678436279297,20.80828094482422,21.05694580078125,19.27622413635254,932962,0.0,0.0
 2023-06-13 00:00:00+02:00,21.166357040405273,21.454809188842773,20.907745361328125,21.424968719482422,19.61312484741211,905912,0.0,0.0
 2023-06-14 00:00:00+02:00,21.862619400024414,21.882511138916016,21.424968719482422,21.514488220214844,19.6950740814209,1696595,0.0,0.0
 2023-06-15 00:00:00+02:00,21.474702835083008,21.474702835083008,21.01715850830078,21.355342864990234,19.549386978149414,932700,0.0,0.0
 2023-06-16 00:00:00+02:00,21.444862365722656,21.52443504333496,20.04239273071289,20.569562911987305,18.83005714416504,3430067,0.0,0.0
-2023-06-19 00:00:00+02:00,20.291057586669922,20.291057586669922,19.932979583740234,19.982711791992188,18.292835235595703,1208865,0.0,0.0
+2023-06-19 00:00:00+02:00,20.291057586669922,20.291057586669922,19.932979583740234,19.982711791992188,18.29283332824707,1208865,0.0,0.0
 2023-06-20 00:00:00+02:00,19.495328903198242,20.121965408325195,19.208866119384766,19.821577072143555,18.145326614379883,2053697,0.0,0.0
-2023-06-21 00:00:00+02:00,19.845449447631836,19.923032760620117,19.662431716918945,19.923032760620117,18.238203048706055,644074,0.0,0.0
-2023-06-22 00:00:00+02:00,19.749961853027344,20.022499084472656,19.68232536315918,19.797706604003906,18.12347412109375,667821,0.0,0.0
-2023-06-23 00:00:00+02:00,19.65447425842285,19.805662155151367,19.539094924926758,19.686304092407227,18.021493911743164,893260,0.0,0.0
-2023-06-26 00:00:00+02:00,19.757919311523438,20.032445907592773,19.65447425842285,19.982711791992188,18.292835235595703,793819,0.0,0.0
+2023-06-21 00:00:00+02:00,19.845449447631836,19.923032760620117,19.662431716918945,19.923032760620117,18.238201141357422,644074,0.0,0.0
+2023-06-22 00:00:00+02:00,19.749961853027344,20.022499084472656,19.68232536315918,19.797706604003906,18.123476028442383,667821,0.0,0.0
+2023-06-23 00:00:00+02:00,19.65447425842285,19.805662155151367,19.539094924926758,19.686304092407227,18.02149200439453,893260,0.0,0.0
+2023-06-26 00:00:00+02:00,19.757919311523438,20.032445907592773,19.65447425842285,19.982711791992188,18.29283332824707,793819,0.0,0.0
 2023-06-27 00:00:00+02:00,20.092124938964844,20.211484909057617,19.74200439453125,19.95287322998047,18.265520095825195,871227,0.0,0.0
 2023-06-28 00:00:00+02:00,20.112018585205078,20.151803970336914,19.865341186523438,19.95287322998047,18.265520095825195,911547,0.0,0.0
 2023-06-29 00:00:00+02:00,20.01255226135254,20.181644439697266,19.903139114379883,20.092124938964844,18.392993927001953,1053234,0.0,0.0
-2023-06-30 00:00:00+02:00,20.092124938964844,20.46014976501465,20.092124938964844,20.350736618041992,18.629737854003906,934560,0.0,0.0
+2023-06-30 00:00:00+02:00,20.092124938964844,20.46014976501465,20.092124938964844,20.350736618041992,18.629735946655273,934560,0.0,0.0
 2023-07-03 00:00:00+02:00,20.301002502441406,20.499935150146484,20.181644439697266,20.26121711730957,18.547786712646484,652308,0.0,0.0
 2023-07-04 00:00:00+02:00,20.241323471069336,20.241323471069336,20.032445907592773,20.181644439697266,18.474945068359375,483753,0.0,0.0
 2023-07-05 00:00:00+02:00,20.07223129272461,20.201536178588867,20.002605438232422,20.092124938964844,18.392993927001953,692829,0.0,0.0
 2023-07-06 00:00:00+02:00,19.903139114379883,20.002605438232422,19.634580612182617,19.74200439453125,18.07248306274414,1098682,0.0,0.0
-2023-07-07 00:00:00+02:00,19.7181339263916,20.350736618041992,19.7181339263916,20.350736618041992,18.629737854003906,909321,0.0,0.0
+2023-07-07 00:00:00+02:00,19.7181339263916,20.350736618041992,19.7181339263916,20.350736618041992,18.629735946655273,909321,0.0,0.0
 2023-07-10 00:00:00+02:00,20.221431732177734,20.48004150390625,20.201536178588867,20.241323471069336,18.52957534790039,599989,0.0,0.0
 2023-07-11 00:00:00+02:00,20.291057586669922,20.60934829711914,20.211484909057617,20.51982879638672,18.784528732299805,514723,0.0,0.0
 2023-07-12 00:00:00+02:00,20.569562911987305,21.126571655273438,20.529775619506836,21.066890716552734,19.285327911376953,903369,0.0,0.0
 2023-07-13 00:00:00+02:00,20.967424392700195,21.226036071777344,20.92763900756836,20.967424392700195,19.194272994995117,830319,0.0,0.0
-2023-07-14 00:00:00+02:00,20.877906799316406,20.897798538208008,20.301002502441406,20.301002502441406,18.584209442138672,959780,0.0,0.0
-2023-07-17 00:00:00+02:00,20.191591262817383,20.330842971801758,20.151803970336914,20.201536178588867,18.493154525756836,678639,0.0,0.0
+2023-07-14 00:00:00+02:00,20.877906799316406,20.897798538208008,20.301002502441406,20.301002502441406,18.58420753479004,959780,0.0,0.0
+2023-07-17 00:00:00+02:00,20.191591262817383,20.330842971801758,20.151803970336914,20.201536178588867,18.493152618408203,678639,0.0,0.0
 2023-07-18 00:00:00+02:00,20.211484909057617,20.410415649414062,20.112018585205078,20.410415649414062,18.684368133544922,696082,0.0,0.0
 2023-07-19 00:00:00+02:00,20.340789794921875,20.430309295654297,20.04239273071289,20.310949325561523,18.593313217163086,1027451,0.0,0.0
 2023-07-20 00:00:00+02:00,20.330842971801758,20.589454650878906,20.330842971801758,20.589454650878906,18.8482666015625,771530,0.0,0.0
@@ -402,123 +402,123 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2023-07-25 00:00:00+02:00,20.80828094482422,21.156410217285156,20.7386531829834,21.14646339416504,19.358171463012695,815268,0.0,0.0
 2023-07-26 00:00:00+02:00,21.066890716552734,21.206144332885742,20.867958068847656,20.967424392700195,19.194272994995117,501060,0.0,0.0
 2023-07-27 00:00:00+02:00,21.01715850830078,21.43491554260254,20.967424392700195,21.39512825012207,19.58580780029297,1024169,0.0,0.0
-2023-07-28 00:00:00+02:00,21.30561065673828,21.802940368652344,21.255876541137695,21.802940368652344,19.95913314819336,1075428,0.0,0.0
+2023-07-28 00:00:00+02:00,21.30561065673828,21.802940368652344,21.255876541137695,21.802940368652344,19.959131240844727,1075428,0.0,0.0
 2023-07-31 00:00:00+02:00,21.802940368652344,21.912351608276367,21.663686752319336,21.703474044799805,19.868078231811523,1096731,0.0,0.0
 2023-08-01 00:00:00+02:00,21.59406089782715,21.604007720947266,21.424968719482422,21.424968719482422,19.61312484741211,660286,0.0,0.0
 2023-08-02 00:00:00+02:00,21.186250686645508,21.58411407470703,21.08678436279297,21.454809188842773,19.64044189453125,858203,0.0,0.0
 2023-08-03 00:00:00+02:00,21.673633575439453,21.78304672241211,20.01255226135254,20.499935150146484,18.766319274902344,1721865,0.0,0.0
-2023-08-04 00:00:00+02:00,20.66902732849121,20.718759536743164,20.39052391052246,20.659080505371094,18.912004470825195,610022,0.0,0.0
+2023-08-04 00:00:00+02:00,20.66902732849121,20.718759536743164,20.39052391052246,20.659080505371094,18.912006378173828,610022,0.0,0.0
 2023-08-07 00:00:00+02:00,20.589454650878906,20.80828094482422,20.45020294189453,20.80828094482422,19.048587799072266,484065,0.0,0.0
-2023-08-08 00:00:00+02:00,20.688920974731445,20.818225860595703,20.589454650878906,20.678974151611328,18.930217742919922,420797,0.0,0.0
+2023-08-08 00:00:00+02:00,20.688920974731445,20.818225860595703,20.589454650878906,20.678974151611328,18.93021583557129,420797,0.0,0.0
 2023-08-09 00:00:00+02:00,20.858013153076172,21.037052154541016,20.76849365234375,20.858013153076172,19.094114303588867,550545,0.0,0.0
 2023-08-10 00:00:00+02:00,20.977371215820312,21.126571655273438,20.858013153076172,20.997264862060547,19.221590042114258,468059,0.0,0.0
-2023-08-11 00:00:00+02:00,20.877906799316406,21.0271053314209,20.748600006103516,20.758546829223633,19.00305938720703,462374,0.0,0.0
+2023-08-11 00:00:00+02:00,20.877906799316406,21.0271053314209,20.748600006103516,20.758546829223633,19.003061294555664,462374,0.0,0.0
 2023-08-14 00:00:00+02:00,20.7386531829834,20.848066329956055,20.66902732849121,20.7386531829834,18.984848022460938,668188,0.0,0.0
-2023-08-15 00:00:00+02:00,20.788387298583984,20.818225860595703,20.430309295654297,20.57950782775879,18.839162826538086,432414,0.0,0.0
-2023-08-16 00:00:00+02:00,20.539722442626953,20.76849365234375,20.539722442626953,20.70881462097168,18.95753288269043,544437,0.0,0.0
+2023-08-15 00:00:00+02:00,20.788387298583984,20.818225860595703,20.430309295654297,20.57950782775879,18.839160919189453,432414,0.0,0.0
+2023-08-16 00:00:00+02:00,20.539722442626953,20.76849365234375,20.539722442626953,20.70881462097168,18.957534790039062,544437,0.0,0.0
 2023-08-17 00:00:00+02:00,20.57950782775879,20.76849365234375,20.549667358398438,20.688920974731445,18.939321517944336,564871,0.0,0.0
 2023-08-18 00:00:00+02:00,20.688920974731445,20.70881462097168,20.291057586669922,20.38057518005371,18.657052993774414,693870,0.0,0.0
 2023-08-21 00:00:00+02:00,20.39052391052246,20.66902732849121,20.39052391052246,20.569562911987305,18.83005714416504,793311,0.0,0.0
-2023-08-22 00:00:00+02:00,20.599401473999023,20.907745361328125,20.5098819732666,20.76849365234375,19.012165069580078,650046,0.0,0.0
-2023-08-23 00:00:00+02:00,20.80828094482422,20.858013153076172,20.330842971801758,20.370630264282227,18.64794921875,647211,0.0,0.0
+2023-08-22 00:00:00+02:00,20.599401473999023,20.907745361328125,20.5098819732666,20.76849365234375,19.01216697692871,650046,0.0,0.0
+2023-08-23 00:00:00+02:00,20.80828094482422,20.858013153076172,20.330842971801758,20.370630264282227,18.647947311401367,647211,0.0,0.0
 2023-08-24 00:00:00+02:00,20.45020294189453,20.599401473999023,20.291057586669922,20.330842971801758,18.611526489257812,475896,0.0,0.0
-2023-08-25 00:00:00+02:00,20.301002502441406,20.45020294189453,20.26121711730957,20.291057586669922,18.575103759765625,318928,0.0,0.0
+2023-08-25 00:00:00+02:00,20.301002502441406,20.45020294189453,20.26121711730957,20.291057586669922,18.575105667114258,318928,0.0,0.0
 2023-08-28 00:00:00+02:00,20.42036247253418,20.549667358398438,20.42036247253418,20.499935150146484,18.766319274902344,332741,0.0,0.0
 2023-08-29 00:00:00+02:00,20.66902732849121,20.897798538208008,20.66902732849121,20.838119506835938,19.075902938842773,523138,0.0,0.0
 2023-08-30 00:00:00+02:00,20.838119506835938,21.007211685180664,20.778440475463867,20.907745361328125,19.13964080810547,394929,0.0,0.0
 2023-08-31 00:00:00+02:00,20.947532653808594,21.36528968811035,20.92763900756836,21.265823364257812,19.467437744140625,2323236,0.0,0.0
-2023-09-01 00:00:00+02:00,21.255876541137695,21.9322452545166,21.255876541137695,21.87256622314453,20.022869110107422,966179,0.0,0.0
-2023-09-04 00:00:00+02:00,21.981977462768555,22.021764755249023,21.544328689575195,21.58411407470703,19.758811950683594,643546,0.0,0.0
+2023-09-01 00:00:00+02:00,21.255876541137695,21.9322452545166,21.255876541137695,21.87256622314453,20.022871017456055,966179,0.0,0.0
+2023-09-04 00:00:00+02:00,21.981977462768555,22.021764755249023,21.544328689575195,21.58411407470703,19.75881004333496,643546,0.0,0.0
 2023-09-05 00:00:00+02:00,21.504541397094727,21.78304672241211,21.424968719482422,21.6239013671875,19.79523277282715,541345,0.0,0.0
-2023-09-06 00:00:00+02:00,21.544328689575195,22.111284255981445,21.504541397094727,22.09139060974121,20.223188400268555,851678,0.0,0.0
+2023-09-06 00:00:00+02:00,21.544328689575195,22.111284255981445,21.504541397094727,22.09139060974121,20.223190307617188,851678,0.0,0.0
 2023-09-07 00:00:00+02:00,21.882511138916016,21.90240478515625,21.424968719482422,21.464754104614258,19.649545669555664,700314,0.0,0.0
 2023-09-08 00:00:00+02:00,21.574167251586914,21.574167251586914,20.887853622436523,21.235984802246094,19.440122604370117,719356,0.0,0.0
 2023-09-11 00:00:00+02:00,21.345396041870117,21.564220428466797,21.315555572509766,21.52443504333496,19.704177856445312,524078,0.0,0.0
 2023-09-12 00:00:00+02:00,21.58411407470703,21.6239013671875,21.11662483215332,21.11662483215332,19.330856323242188,772781,0.0,0.0
-2023-09-13 00:00:00+02:00,21.0469970703125,21.36528968811035,20.76849365234375,20.818225860595703,19.05769157409668,691035,0.0,0.0
+2023-09-13 00:00:00+02:00,21.0469970703125,21.36528968811035,20.76849365234375,20.818225860595703,19.057693481445312,691035,0.0,0.0
 2023-09-14 00:00:00+02:00,20.887853622436523,21.196197509765625,20.629241943359375,21.126571655273438,19.339962005615234,578423,0.0,0.0
 2023-09-15 00:00:00+02:00,21.295663833618164,21.952138900756836,21.295663833618164,21.84272575378418,19.99555206298828,2234985,0.0,0.0
 2023-09-18 00:00:00+02:00,21.802940368652344,21.84272575378418,21.673633575439453,21.713420867919922,19.87718391418457,856277,0.0,0.0
-2023-09-19 00:00:00+02:00,21.6437931060791,21.6437931060791,21.39512825012207,21.415021896362305,19.604019165039062,685505,0.0,0.0
+2023-09-19 00:00:00+02:00,21.6437931060791,21.6437931060791,21.39512825012207,21.415021896362305,19.60401725769043,685505,0.0,0.0
 2023-09-20 00:00:00+02:00,21.52443504333496,21.792993545532227,21.504541397094727,21.74325942993164,19.904497146606445,752488,0.0,0.0
 2023-09-21 00:00:00+02:00,21.534381866455078,21.574167251586914,21.0271053314209,21.186250686645508,19.394594192504883,722196,0.0,0.0
 2023-09-22 00:00:00+02:00,21.08678436279297,21.295663833618164,20.95747947692871,21.096731185913086,19.312644958496094,535977,0.0,0.0
 2023-09-25 00:00:00+02:00,21.037052154541016,21.17630386352539,20.529775619506836,20.788387298583984,19.030376434326172,678523,0.0,0.0
-2023-09-26 00:00:00+02:00,20.72870635986328,20.72870635986328,20.410415649414062,20.489988327026367,18.757211685180664,999281,0.0,0.0
+2023-09-26 00:00:00+02:00,20.72870635986328,20.72870635986328,20.410415649414062,20.489988327026367,18.757213592529297,999281,0.0,0.0
 2023-09-27 00:00:00+02:00,20.559614181518555,20.66902732849121,20.440256118774414,20.569562911987305,18.83005714416504,679654,0.0,0.0
 2023-09-28 00:00:00+02:00,20.57950782775879,20.858013153076172,20.42036247253418,20.80828094482422,19.048587799072266,791858,0.0,0.0
 2023-09-29 00:00:00+02:00,20.977371215820312,21.07683753967285,20.778440475463867,20.858013153076172,19.094114303588867,1368070,0.0,0.0
-2023-10-02 00:00:00+02:00,20.877906799316406,20.95747947692871,20.38057518005371,20.489988327026367,18.757211685180664,921943,0.0,0.0
+2023-10-02 00:00:00+02:00,20.877906799316406,20.95747947692871,20.38057518005371,20.489988327026367,18.757213592529297,921943,0.0,0.0
 2023-10-03 00:00:00+02:00,20.45020294189453,20.559614181518555,20.241323471069336,20.430309295654297,18.70258140563965,870202,0.0,0.0
-2023-10-04 00:00:00+02:00,20.340789794921875,20.629241943359375,20.23137664794922,20.301002502441406,18.584209442138672,1412955,0.0,0.0
+2023-10-04 00:00:00+02:00,20.340789794921875,20.629241943359375,20.23137664794922,20.301002502441406,18.58420753479004,1412955,0.0,0.0
 2023-10-05 00:00:00+02:00,20.301002502441406,20.410415649414062,20.151803970336914,20.23137664794922,18.520471572875977,552761,0.0,0.0
-2023-10-06 00:00:00+02:00,20.271163940429688,20.489988327026367,20.17169761657715,20.370630264282227,18.64794921875,824653,0.0,0.0
-2023-10-09 00:00:00+02:00,20.201536178588867,20.26121711730957,19.817598342895508,20.201536178588867,18.493154525756836,857112,0.0,0.0
+2023-10-06 00:00:00+02:00,20.271163940429688,20.489988327026367,20.17169761657715,20.370630264282227,18.647947311401367,824653,0.0,0.0
+2023-10-09 00:00:00+02:00,20.201536178588867,20.26121711730957,19.817598342895508,20.201536178588867,18.493152618408203,857112,0.0,0.0
 2023-10-10 00:00:00+02:00,20.310949325561523,20.619295120239258,20.281110763549805,20.470096588134766,18.739002227783203,881954,0.0,0.0
-2023-10-11 00:00:00+02:00,20.32089614868164,20.629241943359375,20.32089614868164,20.440256118774414,18.711685180664062,612797,0.0,0.0
+2023-10-11 00:00:00+02:00,20.32089614868164,20.629241943359375,20.32089614868164,20.440256118774414,18.711687088012695,612797,0.0,0.0
 2023-10-12 00:00:00+02:00,20.569562911987305,20.688920974731445,20.271163940429688,20.32089614868164,18.602420806884766,484462,0.0,0.0
-2023-10-13 00:00:00+02:00,20.211484909057617,20.470096588134766,20.211484909057617,20.301002502441406,18.584209442138672,538324,0.0,0.0
+2023-10-13 00:00:00+02:00,20.211484909057617,20.470096588134766,20.211484909057617,20.301002502441406,18.58420753479004,538324,0.0,0.0
 2023-10-16 00:00:00+02:00,20.340789794921875,20.489988327026367,20.26121711730957,20.310949325561523,18.593313217163086,495104,0.0,0.0
 2023-10-17 00:00:00+02:00,20.241323471069336,20.301002502441406,19.9130859375,20.221431732177734,18.511367797851562,618131,0.0,0.0
 2023-10-18 00:00:00+02:00,20.191591262817383,20.23137664794922,19.881256103515625,19.881256103515625,18.19995880126953,559829,0.0,0.0
 2023-10-19 00:00:00+02:00,19.714153289794922,19.84147071838379,19.551029205322266,19.630603790283203,17.970502853393555,708805,0.0,0.0
-2023-10-20 00:00:00+02:00,19.49930763244629,19.54705047607422,19.296396255493164,19.296396255493164,17.664560317993164,760144,0.0,0.0
+2023-10-20 00:00:00+02:00,19.49930763244629,19.54705047607422,19.296396255493164,19.296396255493164,17.66455841064453,760144,0.0,0.0
 2023-10-23 00:00:00+02:00,19.3162899017334,19.344141006469727,19.005956649780273,19.16908073425293,17.548009872436523,652032,0.0,0.0
 2023-10-24 00:00:00+02:00,19.101444244384766,19.232738494873047,18.994020462036133,19.11735725402832,17.500661849975586,565349,0.0,0.0
 2023-10-25 00:00:00+02:00,19.133272171020508,19.184995651245117,18.882619857788086,19.093486785888672,17.478809356689453,597757,0.0,0.0
-2023-10-26 00:00:00+02:00,18.882619857788086,19.507265090942383,18.834875106811523,19.403820037841797,17.762897491455078,756208,0.0,0.0
-2023-10-27 00:00:00+02:00,19.519201278686523,19.75394058227539,19.20488739013672,19.20488739013672,17.580787658691406,767302,0.0,0.0
-2023-10-30 00:00:00+01:00,19.296396255493164,19.54705047607422,19.296396255493164,19.45156478881836,17.806604385375977,755454,0.0,0.0
+2023-10-26 00:00:00+02:00,18.882619857788086,19.507265090942383,18.834875106811523,19.403820037841797,17.76289939880371,756208,0.0,0.0
+2023-10-27 00:00:00+02:00,19.519201278686523,19.75394058227539,19.20488739013672,19.20488739013672,17.58078956604004,767302,0.0,0.0
+2023-10-30 00:00:00+01:00,19.296396255493164,19.54705047607422,19.296396255493164,19.45156478881836,17.80660629272461,755454,0.0,0.0
 2023-10-31 00:00:00+01:00,19.455543518066406,19.972766876220703,19.443607330322266,19.84147071838379,18.163537979125977,1249155,0.0,0.0
-2023-11-01 00:00:00+01:00,19.903139114379883,20.04239273071289,19.551029205322266,19.618667602539062,17.959575653076172,645054,0.0,0.0
+2023-11-01 00:00:00+01:00,19.903139114379883,20.04239273071289,19.551029205322266,19.618667602539062,17.959577560424805,645054,0.0,0.0
 2023-11-02 00:00:00+01:00,19.734046936035156,20.410415649414062,19.726089477539062,20.141857147216797,18.438520431518555,1414951,0.0,0.0
-2023-11-03 00:00:00+01:00,19.877277374267578,20.211484909057617,19.165102005004883,19.51124382019043,17.861238479614258,1786173,0.0,0.0
+2023-11-03 00:00:00+01:00,19.877277374267578,20.211484909057617,19.165102005004883,19.51124382019043,17.861236572265625,1786173,0.0,0.0
 2023-11-06 00:00:00+01:00,19.515222549438477,19.78179168701172,19.304353713989258,19.531137466430664,17.87944793701172,1141224,0.0,0.0
 2023-11-07 00:00:00+01:00,19.42371368408203,19.535114288330078,19.25263214111328,19.35209846496582,17.71554946899414,719557,0.0,0.0
 2023-11-08 00:00:00+01:00,19.228759765625,19.427692413330078,19.093486785888672,19.320268630981445,17.686412811279297,829203,0.0,0.0
 2023-11-09 00:00:00+01:00,19.308332443237305,19.903139114379883,19.308332443237305,19.574901580810547,17.919511795043945,1169455,0.0,0.0
 2023-11-10 00:00:00+01:00,19.479415893554688,19.761898040771484,19.244674682617188,19.761898040771484,18.090694427490234,991826,0.0,0.0
 2023-11-13 00:00:00+01:00,19.773834228515625,19.857385635375977,19.531137466430664,19.734046936035156,18.06519889831543,980360,0.0,0.0
-2023-11-14 00:00:00+01:00,19.79372787475586,20.410415649414062,19.78974723815918,20.340789794921875,18.620630264282227,892672,0.0,0.0
+2023-11-14 00:00:00+01:00,19.79372787475586,20.410415649414062,19.78974723815918,20.340789794921875,18.62063217163086,892672,0.0,0.0
 2023-11-15 00:00:00+01:00,20.36068344116211,20.917692184448242,20.291057586669922,20.917692184448242,19.148746490478516,1168610,0.0,0.0
 2023-11-16 00:00:00+01:00,20.79833221435547,21.07683753967285,20.549667358398438,20.549667358398438,18.811845779418945,755625,0.0,0.0
-2023-11-17 00:00:00+01:00,20.549667358398438,20.848066329956055,20.549667358398438,20.559614181518555,18.82094955444336,784037,0.0,0.0
-2023-11-20 00:00:00+01:00,20.589454650878906,20.887853622436523,20.51982879638672,20.72870635986328,18.975744247436523,946072,0.0,0.0
-2023-11-21 00:00:00+01:00,20.688920974731445,20.82817268371582,20.470096588134766,20.629241943359375,18.88469123840332,1185330,0.0,0.0
+2023-11-17 00:00:00+01:00,20.549667358398438,20.848066329956055,20.549667358398438,20.559614181518555,18.820951461791992,784037,0.0,0.0
+2023-11-20 00:00:00+01:00,20.589454650878906,20.887853622436523,20.51982879638672,20.72870635986328,18.97574234008789,946072,0.0,0.0
+2023-11-21 00:00:00+01:00,20.688920974731445,20.82817268371582,20.470096588134766,20.629241943359375,18.884689331054688,1185330,0.0,0.0
 2023-11-22 00:00:00+01:00,20.629241943359375,20.838119506835938,20.559614181518555,20.599401473999023,18.85737419128418,1261386,0.0,0.0
 2023-11-23 00:00:00+01:00,20.599401473999023,20.76849365234375,20.599401473999023,20.7386531829834,18.984848022460938,633558,0.0,0.0
-2023-11-24 00:00:00+01:00,20.778440475463867,20.92763900756836,20.72870635986328,20.92763900756836,19.157852172851562,719180,0.0,0.0
-2023-11-27 00:00:00+01:00,20.887853622436523,20.907745361328125,20.51982879638672,20.57950782775879,18.839162826538086,1094505,0.0,0.0
-2023-11-28 00:00:00+01:00,20.529775619506836,20.66902732849121,20.330842971801758,20.60934829711914,18.866477966308594,1053370,0.0,0.0
+2023-11-24 00:00:00+01:00,20.778440475463867,20.92763900756836,20.72870635986328,20.92763900756836,19.157854080200195,719180,0.0,0.0
+2023-11-27 00:00:00+01:00,20.887853622436523,20.907745361328125,20.51982879638672,20.57950782775879,18.839160919189453,1094505,0.0,0.0
+2023-11-28 00:00:00+01:00,20.529775619506836,20.66902732849121,20.330842971801758,20.60934829711914,18.866479873657227,1053370,0.0,0.0
 2023-11-29 00:00:00+01:00,20.60934829711914,21.037052154541016,20.569562911987305,20.977371215820312,19.203378677368164,957061,0.0,0.0
 2023-11-30 00:00:00+01:00,20.947532653808594,21.27577018737793,20.818225860595703,21.11662483215332,19.330856323242188,2370750,0.0,0.0
 2023-12-01 00:00:00+01:00,21.166357040405273,21.6437931060791,21.166357040405273,21.604007720947266,19.777023315429688,1195222,0.0,0.0
 2023-12-04 00:00:00+01:00,21.484647750854492,21.94219207763672,21.464754104614258,21.74325942993164,19.904497146606445,1089262,0.0,0.0
 2023-12-05 00:00:00+01:00,21.6239013671875,21.9322452545166,21.59406089782715,21.882511138916016,20.03197479248047,1150906,0.0,0.0
-2023-12-06 00:00:00+01:00,21.882511138916016,22.081443786621094,21.84272575378418,22.041658401489258,20.177661895751953,1090639,0.0,0.0
-2023-12-07 00:00:00+01:00,22.081443786621094,22.489255905151367,22.041658401489258,22.359949111938477,20.469036102294922,1596696,0.0,0.0
+2023-12-06 00:00:00+01:00,21.882511138916016,22.081443786621094,21.84272575378418,22.041658401489258,20.177663803100586,1090639,0.0,0.0
+2023-12-07 00:00:00+01:00,22.081443786621094,22.489255905151367,22.041658401489258,22.359949111938477,20.469038009643555,1596696,0.0,0.0
 2023-12-08 00:00:00+01:00,22.330108642578125,22.479307174682617,21.991924285888672,22.35000228881836,20.459930419921875,1410130,0.0,0.0
 2023-12-11 00:00:00+01:00,19.450000762939453,23.649999618530273,17.895000457763672,20.6200008392334,18.876230239868164,8998324,0.0,0.0
 2023-12-12 00:00:00+01:00,20.790000915527344,22.3700008392334,20.75,22.139999389648438,20.26768684387207,3236690,0.0,0.0
-2023-12-13 00:00:00+01:00,22.489999771118164,24.530000686645508,22.399999618530273,23.950000762939453,21.924623489379883,2215354,0.0,0.0
+2023-12-13 00:00:00+01:00,22.489999771118164,24.530000686645508,22.399999618530273,23.950000762939453,21.92462158203125,2215354,0.0,0.0
 2023-12-14 00:00:00+01:00,24.5,25.010000228881836,23.950000762939453,24.540000915527344,22.4647274017334,1535694,0.0,0.0
 2023-12-15 00:00:00+01:00,24.8799991607666,25.420000076293945,24.600000381469727,25.40999984741211,23.261154174804688,2385553,0.0,0.0
 2023-12-18 00:00:00+01:00,25.649999618530273,26.969999313354492,25.489999771118164,26.1299991607666,23.920265197753906,965441,0.0,0.0
-2023-12-19 00:00:00+01:00,26.290000915527344,27.399999618530273,26.200000762939453,27.209999084472656,24.908931732177734,908754,0.0,0.0
-2023-12-20 00:00:00+01:00,27.3700008392334,27.469999313354492,26.350000381469727,26.350000381469727,24.121660232543945,821654,0.0,0.0
-2023-12-21 00:00:00+01:00,26.239999771118164,26.3700008392334,25.760000228881836,26.049999237060547,23.847028732299805,744197,0.0,0.0
+2023-12-19 00:00:00+01:00,26.290000915527344,27.399999618530273,26.200000762939453,27.209999084472656,24.908933639526367,908754,0.0,0.0
+2023-12-20 00:00:00+01:00,27.3700008392334,27.469999313354492,26.350000381469727,26.350000381469727,24.121662139892578,821654,0.0,0.0
+2023-12-21 00:00:00+01:00,26.239999771118164,26.3700008392334,25.760000228881836,26.049999237060547,23.847030639648438,744197,0.0,0.0
 2023-12-22 00:00:00+01:00,26.1200008392334,26.510000228881836,26.049999237060547,26.239999771118164,24.020963668823242,358134,0.0,0.0
-2023-12-27 00:00:00+01:00,26.639999389648438,26.729999542236328,26.299999237060547,26.729999542236328,24.469526290893555,398784,0.0,0.0
-2023-12-28 00:00:00+01:00,26.899999618530273,27.200000762939453,26.899999618530273,27.190000534057617,24.890625,306879,0.0,0.0
+2023-12-27 00:00:00+01:00,26.639999389648438,26.729999542236328,26.299999237060547,26.729999542236328,24.469524383544922,398784,0.0,0.0
+2023-12-28 00:00:00+01:00,26.899999618530273,27.200000762939453,26.899999618530273,27.190000534057617,24.890626907348633,306879,0.0,0.0
 2023-12-29 00:00:00+01:00,27.219999313354492,27.959999084472656,27.219999313354492,27.729999542236328,25.384958267211914,508827,0.0,0.0
-2024-01-02 00:00:00+01:00,28.059999465942383,28.600000381469727,27.520000457763672,28.030000686645508,25.659587860107422,395002,0.0,0.0
+2024-01-02 00:00:00+01:00,28.059999465942383,28.600000381469727,27.520000457763672,28.030000686645508,25.659589767456055,395002,0.0,0.0
 2024-01-03 00:00:00+01:00,28.110000610351562,28.15999984741211,27.170000076293945,27.43000030517578,25.110328674316406,517626,0.0,0.0
 2024-01-04 00:00:00+01:00,27.5,28.110000610351562,27.5,28.09000015258789,25.714515686035156,353356,0.0,0.0
 2024-01-05 00:00:00+01:00,28.079999923706055,28.469999313354492,28.0,28.329999923706055,25.93421745300293,426440,0.0,0.0
 2024-01-08 00:00:00+01:00,28.290000915527344,28.329999923706055,27.540000915527344,28.0,25.632125854492188,503233,0.0,0.0
 2024-01-09 00:00:00+01:00,27.190000534057617,27.549999237060547,27.079999923706055,27.299999237060547,24.991321563720703,592677,0.0,0.0
-2024-01-10 00:00:00+01:00,27.100000381469727,27.170000076293945,26.350000381469727,26.350000381469727,24.121660232543945,692877,0.0,0.0
-2024-01-11 00:00:00+01:00,26.389999389648438,26.559999465942383,25.889999389648438,26.0,23.801259994506836,631805,0.0,0.0
+2024-01-10 00:00:00+01:00,27.100000381469727,27.170000076293945,26.350000381469727,26.350000381469727,24.121662139892578,692877,0.0,0.0
+2024-01-11 00:00:00+01:00,26.389999389648438,26.559999465942383,25.889999389648438,26.0,23.801258087158203,631805,0.0,0.0
 2024-01-12 00:00:00+01:00,26.639999389648438,26.860000610351562,26.06999969482422,26.139999389648438,23.929418563842773,803481,0.0,0.0
 2024-01-15 00:00:00+01:00,25.059999465942383,25.329999923706055,25.0,25.299999237060547,24.690631866455078,726646,1.62,0.0
 2024-01-16 00:00:00+01:00,25.149999618530273,25.200000762939453,24.579999923706055,24.989999771118164,24.388099670410156,493029,0.0,0.0
@@ -675,4 +675,67 @@ Datetime,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
 2024-08-19 00:00:00+02:00,31.030000686645508,31.299999237060547,30.670000076293945,31.030000686645508,31.030000686645508,180272,0.0,0.0
 2024-08-20 00:00:00+02:00,31.170000076293945,31.170000076293945,30.469999313354492,30.530000686645508,30.530000686645508,152575,0.0,0.0
 2024-08-21 00:00:00+02:00,30.530000686645508,31.020000457763672,30.530000686645508,30.969999313354492,30.969999313354492,128994,0.0,0.0
-2024-08-22 00:00:00+02:00,30.979999542236328,31.1299991607666,30.780000686645508,31.059999465942383,31.059999465942383,15067,0.0,0.0
+2024-08-22 00:00:00+02:00,30.979999542236328,31.3799991607666,30.780000686645508,31.229999542236328,31.229999542236328,87006,0.0,0.0
+2024-08-23 00:00:00+02:00,31.18000030517578,31.540000915527344,31.18000030517578,31.270000457763672,31.270000457763672,84423,0.0,0.0
+2024-08-26 00:00:00+02:00,31.149999618530273,31.459999084472656,30.829999923706055,31.030000686645508,31.030000686645508,72965,0.0,0.0
+2024-08-27 00:00:00+02:00,30.90999984741211,31.360000610351562,30.809999465942383,31.139999389648438,31.139999389648438,102326,0.0,0.0
+2024-08-28 00:00:00+02:00,31.139999389648438,31.190000534057617,30.540000915527344,30.93000030517578,30.93000030517578,133750,0.0,0.0
+2024-08-29 00:00:00+02:00,30.81999969482422,31.25,30.81999969482422,31.079999923706055,31.079999923706055,110738,0.0,0.0
+2024-08-30 00:00:00+02:00,31.190000534057617,31.829999923706055,31.079999923706055,31.700000762939453,31.700000762939453,222082,0.0,0.0
+2024-09-02 00:00:00+02:00,31.739999771118164,32.36000061035156,31.469999313354492,32.18000030517578,32.18000030517578,137822,0.0,0.0
+2024-09-03 00:00:00+02:00,32.04999923706055,32.2400016784668,31.469999313354492,31.520000457763672,31.520000457763672,115050,0.0,0.0
+2024-09-04 00:00:00+02:00,31.100000381469727,31.739999771118164,31.030000686645508,31.559999465942383,31.559999465942383,110471,0.0,0.0
+2024-09-05 00:00:00+02:00,31.34000015258789,32.310001373291016,31.34000015258789,31.670000076293945,31.670000076293945,230413,0.0,0.0
+2024-09-06 00:00:00+02:00,31.489999771118164,31.8700008392334,31.18000030517578,31.209999084472656,31.209999084472656,163894,0.0,0.0
+2024-09-09 00:00:00+02:00,31.5,31.729999542236328,31.280000686645508,31.649999618530273,31.649999618530273,150347,0.0,0.0
+2024-09-10 00:00:00+02:00,31.59000015258789,32.040000915527344,30.8700008392334,30.8700008392334,30.8700008392334,177060,0.0,0.0
+2024-09-11 00:00:00+02:00,30.93000030517578,32.06999969482422,30.93000030517578,31.049999237060547,31.049999237060547,253253,0.0,0.0
+2024-09-12 00:00:00+02:00,31.049999237060547,31.3799991607666,30.809999465942383,30.809999465942383,30.809999465942383,198487,0.0,0.0
+2024-09-13 00:00:00+02:00,30.809999465942383,31.6299991607666,30.809999465942383,31.3700008392334,31.3700008392334,160154,0.0,0.0
+2024-09-16 00:00:00+02:00,31.270000457763672,31.469999313354492,31.100000381469727,31.450000762939453,31.450000762939453,112962,0.0,0.0
+2024-09-17 00:00:00+02:00,31.719999313354492,32.75,31.719999313354492,32.75,32.75,181018,0.0,0.0
+2024-09-18 00:00:00+02:00,32.81999969482422,33.84000015258789,32.38999938964844,33.72999954223633,33.72999954223633,208825,0.0,0.0
+2024-09-19 00:00:00+02:00,34.119998931884766,34.689998626708984,33.84000015258789,34.58000183105469,34.58000183105469,292983,0.0,0.0
+2024-09-20 00:00:00+02:00,34.599998474121094,34.599998474121094,33.93000030517578,34.279998779296875,34.279998779296875,547234,0.0,0.0
+2024-09-23 00:00:00+02:00,34.22999954223633,34.68000030517578,34.11000061035156,34.369998931884766,34.369998931884766,148293,0.0,0.0
+2024-09-24 00:00:00+02:00,34.709999084472656,35.13999938964844,34.279998779296875,34.279998779296875,34.279998779296875,214647,0.0,0.0
+2024-09-25 00:00:00+02:00,34.279998779296875,34.83000183105469,33.58000183105469,33.58000183105469,33.58000183105469,194543,0.0,0.0
+2024-09-26 00:00:00+02:00,34.0,34.119998931884766,33.650001525878906,34.119998931884766,34.119998931884766,198143,0.0,0.0
+2024-09-27 00:00:00+02:00,34.2400016784668,35.02000045776367,34.130001068115234,34.63999938964844,34.63999938964844,196448,0.0,0.0
+2024-09-30 00:00:00+02:00,34.150001525878906,35.45000076293945,34.0,35.20000076293945,35.20000076293945,261067,0.0,0.0
+2024-10-01 00:00:00+02:00,35.20000076293945,35.88999938964844,35.18000030517578,35.61000061035156,35.61000061035156,218502,0.0,0.0
+2024-10-02 00:00:00+02:00,35.61000061035156,36.810001373291016,35.45000076293945,36.310001373291016,36.310001373291016,185328,0.0,0.0
+2024-10-03 00:00:00+02:00,36.22999954223633,36.619998931884766,36.209999084472656,36.310001373291016,36.310001373291016,246827,0.0,0.0
+2024-10-04 00:00:00+02:00,36.209999084472656,37.560001373291016,36.13999938964844,37.5099983215332,37.5099983215332,298766,0.0,0.0
+2024-10-07 00:00:00+02:00,37.5,37.5099983215332,36.47999954223633,36.91999816894531,36.91999816894531,161195,0.0,0.0
+2024-10-08 00:00:00+02:00,36.7599983215332,36.7599983215332,35.66999816894531,35.93000030517578,35.93000030517578,144993,0.0,0.0
+2024-10-09 00:00:00+02:00,35.86000061035156,36.52000045776367,35.400001525878906,36.369998931884766,36.369998931884766,123249,0.0,0.0
+2024-10-10 00:00:00+02:00,36.619998931884766,37.0,36.439998626708984,36.959999084472656,36.959999084472656,127939,0.0,0.0
+2024-10-11 00:00:00+02:00,36.650001525878906,37.349998474121094,36.560001373291016,37.150001525878906,37.150001525878906,110000,0.0,0.0
+2024-10-14 00:00:00+02:00,37.349998474121094,38.0,37.0,38.0,38.0,215775,0.0,0.0
+2024-10-15 00:00:00+02:00,38.0,38.72999954223633,37.7400016784668,38.43000030517578,38.43000030517578,289899,0.0,0.0
+2024-10-16 00:00:00+02:00,38.5,39.31999969482422,38.310001373291016,39.31999969482422,39.31999969482422,351315,0.0,0.0
+2024-10-17 00:00:00+02:00,39.27000045776367,39.310001373291016,37.95000076293945,38.439998626708984,38.439998626708984,336837,0.0,0.0
+2024-10-18 00:00:00+02:00,38.209999084472656,39.369998931884766,37.939998626708984,39.349998474121094,39.349998474121094,284589,0.0,0.0
+2024-10-21 00:00:00+02:00,39.11000061035156,39.13999938964844,38.43000030517578,39.099998474121094,39.099998474121094,176237,0.0,0.0
+2024-10-22 00:00:00+02:00,39.119998931884766,39.369998931884766,38.63999938964844,38.900001525878906,38.900001525878906,219984,0.0,0.0
+2024-10-23 00:00:00+02:00,38.70000076293945,38.86000061035156,37.790000915527344,38.79999923706055,38.79999923706055,212351,0.0,0.0
+2024-10-24 00:00:00+02:00,38.70000076293945,38.939998626708984,38.36000061035156,38.68000030517578,38.68000030517578,118090,0.0,0.0
+2024-10-25 00:00:00+02:00,38.630001068115234,38.849998474121094,38.04999923706055,38.560001373291016,38.560001373291016,164039,0.0,0.0
+2024-10-28 00:00:00+01:00,38.560001373291016,38.81999969482422,37.84000015258789,38.25,38.25,156263,0.0,0.0
+2024-10-29 00:00:00+01:00,38.25,38.88999938964844,38.029998779296875,38.31999969482422,38.31999969482422,213012,0.0,0.0
+2024-10-30 00:00:00+01:00,37.75,38.04999923706055,37.029998779296875,37.029998779296875,37.029998779296875,397551,0.0,0.0
+2024-10-31 00:00:00+01:00,37.0,37.310001373291016,36.34000015258789,37.060001373291016,37.060001373291016,281687,0.0,0.0
+2024-11-01 00:00:00+01:00,36.84000015258789,37.43000030517578,36.84000015258789,37.2400016784668,37.2400016784668,81048,0.0,0.0
+2024-11-04 00:00:00+01:00,37.060001373291016,37.79999923706055,37.040000915527344,37.560001373291016,37.560001373291016,82632,0.0,0.0
+2024-11-05 00:00:00+01:00,37.560001373291016,37.95000076293945,37.369998931884766,37.95000076293945,37.95000076293945,199518,0.0,0.0
+2024-11-06 00:00:00+01:00,38.20000076293945,38.900001525878906,34.91999816894531,34.91999816894531,34.91999816894531,469899,0.0,0.0
+2024-11-07 00:00:00+01:00,34.08000183105469,34.900001525878906,33.72999954223633,33.72999954223633,33.72999954223633,380050,0.0,0.0
+2024-11-08 00:00:00+01:00,33.61000061035156,33.91999816894531,33.29999923706055,33.54999923706055,33.54999923706055,389420,0.0,0.0
+2024-11-11 00:00:00+01:00,33.810001373291016,34.31999969482422,33.130001068115234,33.130001068115234,33.130001068115234,233145,0.0,0.0
+2024-11-12 00:00:00+01:00,32.79999923706055,33.029998779296875,31.670000076293945,31.709999084472656,31.709999084472656,284709,0.0,0.0
+2024-11-13 00:00:00+01:00,31.780000686645508,32.11000061035156,31.360000610351562,31.510000228881836,31.510000228881836,208626,0.0,0.0
+2024-11-14 00:00:00+01:00,31.600000381469727,31.8799991607666,31.34000015258789,31.40999984741211,31.40999984741211,193374,0.0,0.0
+2024-11-15 00:00:00+01:00,31.309999465942383,32.5,31.309999465942383,32.22999954223633,32.22999954223633,130866,0.0,0.0
+2024-11-18 00:00:00+01:00,32.20000076293945,32.72999954223633,32.08000183105469,32.130001068115234,32.130001068115234,94641,0.0,0.0
+2024-11-19 00:00:00+01:00,32.099998474121094,32.650001525878906,31.06999969482422,31.920000076293945,31.920000076293945,159142,0.0,0.0