Date,Open,High,Low,Close,Adj Close,Volume
2021-09-14,9.75,9.779999732971191,9.699999809265137,9.760000228881836,9.760000228881836,340500
2021-09-15,9.800000190734863,9.8100004196167,9.760000228881836,9.770000457763672,9.770000457763672,178500
2021-09-16,9.779999732971191,9.8100004196167,9.779999732971191,9.800000190734863,9.800000190734863,21500
2021-09-17,9.800000190734863,9.829999923706055,9.800000190734863,9.8100004196167,9.8100004196167,26500
2021-09-20,9.819999694824219,9.899999618530273,9.819999694824219,9.880000114440918,9.880000114440918,3700
2021-09-21,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,300
2021-09-22,9.84000015258789,9.850000381469727,9.8100004196167,9.829999923706055,9.829999923706055,67700
2021-09-23,9.84000015258789,9.850000381469727,9.829999923706055,9.850000381469727,9.850000381469727,15700
2021-09-24,9.850000381469727,9.880000114440918,9.850000381469727,9.869999885559082,9.869999885559082,3300
2021-09-27,9.869999885559082,9.880000114440918,9.869999885559082,9.880000114440918,9.880000114440918,500
2021-09-28,9.899999618530273,9.9399995803833,9.890000343322754,9.930000305175781,9.930000305175781,247300
2021-09-29,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,600
2021-09-30,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,100
2021-10-01,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,250100
2021-10-04,9.859999656677246,9.930000305175781,9.859999656677246,9.930000305175781,9.930000305175781,101700
2021-10-05,9.859999656677246,9.899999618530273,9.859999656677246,9.899999618530273,9.899999618530273,51200
2021-10-06,9.8100004196167,9.899999618530273,9.8100004196167,9.899999618530273,9.899999618530273,8800
2021-10-07,9.819999694824219,9.899999618530273,9.819999694824219,9.899999618530273,9.899999618530273,1000
2021-10-08,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0
2021-10-11,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0
2021-10-12,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,100
2021-10-13,9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,200
2021-10-14,9.904999732971191,9.904999732971191,9.854999542236328,9.854999542236328,9.854999542236328,400
2021-10-15,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,200
2021-10-18,9.819999694824219,9.890000343322754,9.819999694824219,9.869999885559082,9.869999885559082,8000
2021-10-19,9.84000015258789,9.899999618530273,9.84000015258789,9.890000343322754,9.890000343322754,10700
2021-10-20,9.84000015258789,9.899999618530273,9.84000015258789,9.899999618530273,9.899999618530273,124400
2021-10-21,9.869000434875488,9.890000343322754,9.845000267028809,9.890000343322754,9.890000343322754,100000
2021-10-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-10-25,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-10-26,9.850000381469727,9.899999618530273,9.819999694824219,9.899999618530273,9.899999618530273,232800
2021-10-27,9.859999656677246,9.899999618530273,9.850000381469727,9.899999618530273,9.899999618530273,2900
2021-10-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0
2021-10-29,9.869999885559082,9.899999618530273,9.869999885559082,9.899999618530273,9.899999618530273,304600
2021-11-01,9.880000114440918,9.90999984741211,9.880000114440918,9.90999984741211,9.90999984741211,101000
2021-11-02,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0
2021-11-03,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0
2021-11-04,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0
2021-11-05,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,100
2021-11-08,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0
2021-11-09,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0
2021-11-10,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,400
2021-11-11,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0
2021-11-12,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,200
2021-11-15,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-11-16,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-11-17,9.9399995803833,9.9399995803833,9.890000343322754,9.890000343322754,9.890000343322754,700
2021-11-18,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-11-19,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2021-11-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,100200
2021-11-23,9.9350004196167,9.9350004196167,9.880000114440918,9.880000114440918,9.880000114440918,9300
2021-11-24,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2021-11-26,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2021-11-29,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,300
2021-11-30,9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,100
2021-12-01,9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,9.914999961853027,0
2021-12-02,10.0,10.0,9.890000343322754,9.899999618530273,9.899999618530273,6500
2021-12-03,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,300
2021-12-06,9.901000022888184,9.90999984741211,9.890000343322754,9.899999618530273,9.899999618530273,6100
2021-12-07,9.869999885559082,9.890000343322754,9.859999656677246,9.869999885559082,9.869999885559082,7500
2021-12-08,9.899999618530273,9.90999984741211,9.899999618530273,9.90999984741211,9.90999984741211,1300
2021-12-09,9.899999618530273,9.899999618530273,9.890000343322754,9.890000343322754,9.890000343322754,51200
2021-12-10,9.880000114440918,9.899999618530273,9.779999732971191,9.880000114440918,9.880000114440918,77900
2021-12-13,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2021-12-14,9.869999885559082,9.880000114440918,9.869999885559082,9.880000114440918,9.880000114440918,4800
2021-12-15,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2021-12-16,9.869999885559082,9.880000114440918,9.869999885559082,9.880000114440918,9.880000114440918,3100
2021-12-17,9.880000114440918,9.880000114440918,9.859999656677246,9.869999885559082,9.869999885559082,61700
2021-12-20,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,200
2021-12-21,9.899999618530273,9.899999618530273,9.880000114440918,9.880000114440918,9.880000114440918,1200
2021-12-22,9.869999885559082,9.890000343322754,9.869999885559082,9.869999885559082,9.869999885559082,25700
2021-12-23,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0
2021-12-27,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,100
2021-12-28,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,100
2021-12-29,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2021-12-30,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2021-12-31,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2022-01-03,9.949999809265137,9.949999809265137,9.890000343322754,9.899999618530273,9.899999618530273,28000
2022-01-04,9.890000343322754,9.899999618530273,9.890000343322754,9.890000343322754,9.890000343322754,111200
2022-01-05,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,40800
2022-01-06,9.880000114440918,9.890000343322754,9.880000114440918,9.890000343322754,9.890000343322754,600
2022-01-07,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,1300
2022-01-10,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,100
2022-01-11,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2022-01-12,9.890000343322754,9.899999618530273,9.890000343322754,9.890000343322754,9.890000343322754,3000
2022-01-13,9.850000381469727,9.859999656677246,9.850000381469727,9.850000381469727,9.850000381469727,6100
2022-01-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2022-01-18,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2022-01-19,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0
2022-01-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,1000
2022-01-21,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0
2022-01-24,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,2000
2022-01-25,9.880000114440918,9.930000305175781,9.880000114440918,9.930000305175781,9.930000305175781,106500
2022-01-26,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,31700
2022-01-27,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,200
2022-01-28,9.869999885559082,9.90999984741211,9.869999885559082,9.90999984741211,9.90999984741211,2300
2022-01-31,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,100
2022-02-01,9.90999984741211,9.9399995803833,9.90999984741211,9.90999984741211,9.90999984741211,5500
2022-02-02,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,500
2022-02-03,9.880000114440918,9.899999618530273,9.880000114440918,9.899999618530273,9.899999618530273,1900
2022-02-04,9.899999618530273,9.920000076293945,9.899999618530273,9.920000076293945,9.920000076293945,12200
2022-02-07,9.890000343322754,9.890000343322754,9.880000114440918,9.880000114440918,9.880000114440918,300
2022-02-08,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2022-02-09,9.890000343322754,9.899999618530273,9.890000343322754,9.899999618530273,9.899999618530273,400
2022-02-10,9.930000305175781,9.930000305175781,9.920000076293945,9.920000076293945,9.920000076293945,10800
2022-02-11,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0
2022-02-14,9.90999984741211,9.914999961853027,9.90999984741211,9.914999961853027,9.914999961853027,500
2022-02-15,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,600
2022-02-16,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0
2022-02-17,9.920000076293945,9.920000076293945,9.899999618530273,9.899999618530273,9.899999618530273,12600
2022-02-18,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0
2022-02-22,9.920000076293945,9.920000076293945,9.899999618530273,9.899999618530273,9.899999618530273,400
2022-02-23,9.90999984741211,10.0,9.899999618530273,9.920000076293945,9.920000076293945,41800
2022-02-24,9.899999618530273,9.949999809265137,9.885000228881836,9.899999618530273,9.899999618530273,81700
2022-02-25,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,280000
2022-02-28,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0
2022-03-01,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,225000
2022-03-02,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0
2022-03-03,9.920000076293945,9.930000305175781,9.920000076293945,9.920000076293945,9.920000076293945,4300
2022-03-04,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0
2022-03-07,9.920000076293945,9.920000076293945,9.914999961853027,9.914999961853027,9.914999961853027,2700
2022-03-08,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,200
2022-03-09,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0
2022-03-10,9.90999984741211,9.930000305175781,9.90999984741211,9.930000305175781,9.930000305175781,4300
2022-03-11,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0
2022-03-14,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0
2022-03-15,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0
2022-03-16,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,400
2022-03-17,9.970000267028809,9.970000267028809,9.920000076293945,9.9399995803833,9.9399995803833,252900
2022-03-18,9.9399995803833,9.970000267028809,9.9399995803833,9.970000267028809,9.970000267028809,295800
2022-03-21,9.949999809265137,9.949999809265137,9.944999694824219,9.944999694824219,9.944999694824219,700
2022-03-22,9.949999809265137,9.954999923706055,9.9399995803833,9.954999923706055,9.954999923706055,7700
2022-03-23,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,2000
2022-03-24,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,0
2022-03-25,9.954999923706055,9.960000038146973,9.954999923706055,9.960000038146973,9.960000038146973,400
2022-03-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0
2022-03-29,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,1000
2022-03-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,201800
2022-03-31,9.960000038146973,9.975000381469727,9.9399995803833,9.949999809265137,9.949999809265137,767500
2022-04-01,9.96500015258789,9.970000267028809,9.949999809265137,9.970000267028809,9.970000267028809,38000
2022-04-04,9.949999809265137,9.949999809265137,9.930000305175781,9.9399995803833,9.9399995803833,108000
2022-04-05,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0
2022-04-06,9.949999809265137,9.979999542236328,9.949999809265137,9.979999542236328,9.979999542236328,25500
2022-04-07,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0
2022-04-08,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,300
2022-04-11,9.970000267028809,9.970000267028809,9.949999809265137,9.970000267028809,9.970000267028809,5400
2022-04-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,12400
2022-04-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0
2022-04-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,92300
2022-04-18,9.968999862670898,9.970000267028809,9.960000038146973,9.960000038146973,9.960000038146973,47300
2022-04-19,9.979999542236328,9.979999542236328,9.979000091552734,9.979999542236328,9.979999542236328,247100
2022-04-20,9.979999542236328,9.979999542236328,9.960000038146973,9.970000267028809,9.970000267028809,811800
2022-04-21,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,700
2022-04-22,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,6700
2022-04-25,9.979999542236328,9.979999542236328,9.970000267028809,9.970000267028809,9.970000267028809,600
2022-04-26,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,2000
2022-04-27,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,50000
2022-04-28,9.970000267028809,9.979999542236328,9.970000267028809,9.979999542236328,9.979999542236328,120200
2022-04-29,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,400
2022-05-02,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,200
2022-05-03,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0
2022-05-04,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,69100
2022-05-05,9.979999542236328,9.984999656677246,9.970000267028809,9.979999542236328,9.979999542236328,9600
2022-05-06,10.0,10.0,9.979999542236328,9.979999542236328,9.979999542236328,2100
2022-05-09,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,800
2022-05-10,9.989999771118164,9.989999771118164,9.970000267028809,9.970000267028809,9.970000267028809,3200
2022-05-11,9.984999656677246,9.984999656677246,9.970000267028809,9.970000267028809,9.970000267028809,4300
2022-05-12,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0
2022-05-13,9.949999809265137,9.960000038146973,9.949999809265137,9.960000038146973,9.960000038146973,2500
2022-05-16,9.949999809265137,9.960000038146973,9.949999809265137,9.960000038146973,9.960000038146973,1500
2022-05-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,5600
2022-05-18,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,300
2022-05-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,4200
2022-05-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,6900
2022-05-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,5700
2022-05-24,9.96500015258789,9.970000267028809,9.960000038146973,9.960000038146973,9.960000038146973,12100
2022-05-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0
2022-05-26,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,46500
2022-05-27,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,9.954999923706055,195000
2022-05-31,9.975000381469727,9.984999656677246,9.975000381469727,9.984999656677246,9.984999656677246,5200
2022-06-01,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,5700
2022-06-02,9.979999542236328,9.979999542236328,9.970000267028809,9.970000267028809,9.970000267028809,24700
2022-06-03,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,500
2022-06-06,10.0,10.0,9.970000267028809,9.970000267028809,9.970000267028809,6100
2022-06-07,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0
2022-06-08,9.949999809265137,9.96500015258789,9.934000015258789,9.9399995803833,9.9399995803833,4400
2022-06-09,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,200
2022-06-10,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,8400
2022-06-13,9.949999809265137,9.979999542236328,9.9399995803833,9.949999809265137,9.949999809265137,27600
2022-06-14,9.970000267028809,9.970000267028809,9.960000038146973,9.960000038146973,9.960000038146973,6100
2022-06-15,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,200
2022-06-16,9.930000305175781,9.989999771118164,9.930000305175781,9.989999771118164,9.989999771118164,50400
2022-06-17,9.930000305175781,10.199999809265137,9.890000343322754,9.9399995803833,9.9399995803833,632200
2022-06-21,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,100
2022-06-22,9.970000267028809,9.970000267028809,9.949999809265137,9.970000267028809,9.970000267028809,1500
2022-06-23,9.960000038146973,9.970000267028809,9.960000038146973,9.970000267028809,9.970000267028809,2300
2022-06-24,9.9399995803833,9.970000267028809,9.9399995803833,9.9399995803833,9.9399995803833,10600
2022-06-27,9.949999809265137,9.960000038146973,9.949999809265137,9.960000038146973,9.960000038146973,2200
2022-06-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,15700
2022-06-29,9.979999542236328,10.010000228881836,9.970000267028809,9.989999771118164,9.989999771118164,22600
2022-06-30,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,500
2022-07-01,9.979999542236328,9.979999542236328,9.960000038146973,9.979999542236328,9.979999542236328,1200
2022-07-05,9.970000267028809,9.979999542236328,9.970000267028809,9.970000267028809,9.970000267028809,2000
2022-07-06,9.984999656677246,9.989999771118164,9.970000267028809,9.979999542236328,9.979999542236328,85900
2022-07-07,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0
2022-07-08,9.989999771118164,9.989999771118164,9.979999542236328,9.979999542236328,9.979999542236328,55700
2022-07-11,10.0,10.0,9.979999542236328,9.979999542236328,9.979999542236328,10300
2022-07-12,9.989999771118164,9.989999771118164,9.960000038146973,9.979999542236328,9.979999542236328,2500
2022-07-13,9.989999771118164,9.989999771118164,9.970000267028809,9.989999771118164,9.989999771118164,11100
2022-07-14,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0
2022-07-15,10.100000381469727,10.100000381469727,9.979999542236328,9.979999542236328,9.979999542236328,10200
2022-07-18,10.0,10.010000228881836,9.979999542236328,9.989999771118164,9.989999771118164,39700
2022-07-19,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,100
2022-07-20,10.0,10.010000228881836,10.0,10.010000228881836,10.010000228881836,29600
2022-07-21,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-07-22,10.020000457763672,10.020000457763672,9.989999771118164,9.989999771118164,9.989999771118164,2100
2022-07-25,10.020000457763672,10.050000190734863,10.010000228881836,10.020000457763672,10.020000457763672,74300
2022-07-26,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0
2022-07-27,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,100
2022-07-28,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0
2022-07-29,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0
2022-08-01,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0
2022-08-02,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,500
2022-08-03,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0
2022-08-04,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0
2022-08-05,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,9700
2022-08-08,10.020000457763672,10.039999961853027,10.020000457763672,10.029999732971191,10.029999732971191,1300
2022-08-09,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0
2022-08-10,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,23800
2022-08-11,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,100
2022-08-12,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,400
2022-08-15,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,3400
2022-08-16,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,2000
2022-08-17,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0
2022-08-18,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,0
2022-08-19,10.050000190734863,10.050000190734863,10.039999961853027,10.039999961853027,10.039999961853027,700
2022-08-22,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,15400
2022-08-23,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-08-24,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,22100
2022-08-25,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,1000
2022-08-26,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,20100
2022-08-29,10.020000457763672,10.050000190734863,10.020000457763672,10.050000190734863,10.050000190734863,1300
2022-08-30,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-08-31,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-09-01,10.050000190734863,10.0600004196167,10.050000190734863,10.0600004196167,10.0600004196167,61000
2022-09-02,10.069999694824219,10.069999694824219,10.0600004196167,10.0600004196167,10.0600004196167,800
2022-09-06,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,400
2022-09-07,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0
2022-09-08,10.069999694824219,10.079999923706055,10.069999694824219,10.079999923706055,10.079999923706055,173500
2022-09-09,10.069999694824219,10.069999694824219,10.0600004196167,10.0600004196167,10.0600004196167,515600
2022-09-12,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0
2022-09-13,10.0600004196167,10.069999694824219,10.0600004196167,10.0600004196167,10.0600004196167,4200
2022-09-14,10.060999870300293,10.060999870300293,10.029999732971191,10.039999961853027,10.039999961853027,7800
2022-09-15,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,3100
2022-09-16,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-09-19,10.079999923706055,10.09000015258789,10.079999923706055,10.079999923706055,10.079999923706055,52400
2022-09-20,10.09000015258789,10.092000007629395,10.079999923706055,10.079999923706055,10.079999923706055,77700
2022-09-21,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,70000
2022-09-22,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,4700
2022-09-23,10.079999923706055,10.09000015258789,10.079999923706055,10.079999923706055,10.079999923706055,29900
2022-09-26,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0
2022-09-27,10.079999923706055,10.09000015258789,10.079999923706055,10.09000015258789,10.09000015258789,15200
2022-09-28,10.09000015258789,10.100000381469727,10.09000015258789,10.100000381469727,10.100000381469727,17400
2022-09-29,10.100000381469727,10.100000381469727,10.079999923706055,10.100000381469727,10.100000381469727,46400
2022-09-30,10.100000381469727,10.119999885559082,10.100000381469727,10.100000381469727,10.100000381469727,208500
2022-10-03,10.600000381469727,10.600000381469727,10.100000381469727,10.100000381469727,10.100000381469727,62000
2022-10-04,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,300
2022-10-05,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10100
2022-10-06,10.100000381469727,10.114999771118164,10.100000381469727,10.114999771118164,10.114999771118164,1900
2022-10-07,10.109999656677246,10.119999885559082,10.109999656677246,10.109999656677246,10.109999656677246,1000
2022-10-10,10.114999771118164,10.114999771118164,10.114999771118164,10.114999771118164,10.114999771118164,300
2022-10-11,10.11400032043457,10.114999771118164,10.109999656677246,10.109999656677246,10.109999656677246,10100
2022-10-12,10.109999656677246,10.109999656677246,10.100000381469727,10.100000381469727,10.100000381469727,15800
2022-10-13,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,200
2022-10-14,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,19200
2022-10-17,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-10-18,10.100000381469727,10.100000381469727,10.09000015258789,10.100000381469727,10.100000381469727,3198000
2022-10-19,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-10-20,10.109999656677246,10.109999656677246,10.100000381469727,10.100000381469727,10.100000381469727,19300
2022-10-21,10.109999656677246,10.119999885559082,10.109999656677246,10.119999885559082,10.119999885559082,113800
2022-10-24,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0
2022-10-25,10.130000114440918,10.130000114440918,10.119999885559082,10.119999885559082,10.119999885559082,3400
2022-10-26,10.130000114440918,10.130000114440918,10.119999885559082,10.130000114440918,10.130000114440918,24200
2022-10-27,10.135000228881836,10.140000343322754,10.135000228881836,10.140000343322754,10.140000343322754,18100
2022-10-28,10.145000457763672,10.149999618530273,10.140000343322754,10.149999618530273,10.149999618530273,14200
2022-10-31,10.149999618530273,10.152999877929688,10.149999618530273,10.149999618530273,10.149999618530273,1900
2022-11-01,10.149999618530273,10.15999984741211,10.149999618530273,10.154999732971191,10.154999732971191,30400
2022-11-02,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,1600
2022-11-03,10.15999984741211,10.170000076293945,10.15999984741211,10.15999984741211,10.15999984741211,105100
2022-11-04,10.170000076293945,10.170000076293945,10.15999984741211,10.15999984741211,10.15999984741211,2900
2022-11-07,10.1899995803833,10.1899995803833,10.149999618530273,10.1899995803833,10.1899995803833,1345600
2022-11-08,10.175000190734863,10.175000190734863,10.15999984741211,10.15999984741211,10.15999984741211,504300
2022-11-09,10.170000076293945,10.170000076293945,10.15999984741211,10.170000076293945,10.170000076293945,1367000
2022-11-10,10.175000190734863,10.175000190734863,10.149999618530273,10.149999618530273,10.149999618530273,3200
2022-11-11,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,500
2022-11-14,10.180000305175781,10.199999809265137,10.15999984741211,10.15999984741211,10.15999984741211,5200
2022-11-15,10.1899995803833,10.199999809265137,10.175000190734863,10.1899995803833,10.1899995803833,9900
2022-11-16,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,200
2022-11-17,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,100
2022-11-18,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,100
2022-11-21,10.15999984741211,10.170000076293945,10.15999984741211,10.170000076293945,10.170000076293945,1100
2022-11-22,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,100
2022-11-23,10.1899995803833,10.1899995803833,10.175000190734863,10.175000190734863,10.175000190734863,1400
2022-11-25,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,100
2022-11-28,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-11-29,10.180000305175781,10.1899995803833,10.170000076293945,10.180000305175781,10.180000305175781,4200
2022-11-30,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,700
2022-12-01,10.1899995803833,10.1899995803833,10.180000305175781,10.1899995803833,10.1899995803833,2500
2022-12-02,10.1899995803833,10.1899995803833,10.1850004196167,10.1899995803833,10.1899995803833,54300
2022-12-05,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10900
2022-12-06,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0
2022-12-07,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0
2022-12-08,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0
2022-12-09,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,1200
2022-12-12,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,1500
2022-12-13,10.180000305175781,10.1899995803833,10.180000305175781,10.185999870300293,10.185999870300293,21900
2022-12-14,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,100
2022-12-15,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,300
2022-12-16,10.199999809265137,10.220000267028809,10.1899995803833,10.199999809265137,10.199999809265137,78900
2022-12-19,10.204999923706055,10.210000038146973,10.204999923706055,10.210000038146973,10.210000038146973,800
2022-12-20,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,2600
2022-12-21,10.25,10.25,10.220000267028809,10.220000267028809,10.220000267028809,8900
2022-12-22,10.260000228881836,10.260000228881836,10.220000267028809,10.220000267028809,10.220000267028809,6900
2022-12-23,10.260000228881836,10.265000343322754,10.239999771118164,10.25,10.25,247200
2022-12-27,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,1900
2022-12-28,10.260000228881836,10.270000457763672,10.260000228881836,10.270000457763672,10.270000457763672,224900
2022-12-29,10.270000457763672,10.279999732971191,10.239999771118164,10.239999771118164,10.239999771118164,57300
2022-12-30,10.279999732971191,10.289999961853027,10.270000457763672,10.270000457763672,10.270000457763672,341400
2023-01-03,10.300000190734863,10.300000190734863,10.279999732971191,10.279999732971191,10.279999732971191,200200
2023-01-04,10.270000457763672,10.300000190734863,10.270000457763672,10.300000190734863,10.300000190734863,239900
2023-01-05,10.300000190734863,10.300000190734863,10.289999961853027,10.289999961853027,10.289999961853027,355900
2023-01-06,10.289999961853027,10.289999961853027,10.270000457763672,10.274999618530273,10.274999618530273,173000
2023-01-09,10.300000190734863,10.300000190734863,10.270000457763672,10.270000457763672,10.270000457763672,400
2023-01-10,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0
2023-01-11,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,800
2023-01-12,10.289999961853027,10.305000305175781,10.279999732971191,10.305000305175781,10.305000305175781,436800
2023-01-13,10.305000305175781,10.3100004196167,10.289999961853027,10.307999610900879,10.307999610900879,141700
2023-01-17,10.279999732971191,10.3100004196167,10.279999732971191,10.3100004196167,10.3100004196167,43400
2023-01-18,10.289999961853027,10.373000144958496,10.279999732971191,10.289999961853027,10.289999961853027,108600
2023-01-19,10.289999961853027,10.444999694824219,10.289999961853027,10.350000381469727,10.350000381469727,34700
2023-01-20,10.350000381469727,10.520000457763672,10.289999961853027,10.3100004196167,10.3100004196167,39300
2023-01-23,10.359999656677246,10.369999885559082,10.359999656677246,10.369999885559082,10.369999885559082,300
2023-01-24,10.369999885559082,10.399999618530273,10.338000297546387,10.380000114440918,10.380000114440918,196500
2023-01-25,10.37399959564209,10.378999710083008,10.369999885559082,10.378999710083008,10.378999710083008,14700
2023-01-26,10.390000343322754,10.4399995803833,10.390000343322754,10.4399995803833,10.4399995803833,26500
2023-01-27,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0
2023-01-30,10.4399995803833,10.449999809265137,10.4399995803833,10.449999809265137,10.449999809265137,12700
2023-01-31,10.449999809265137,10.46500015258789,10.4399995803833,10.460000038146973,10.460000038146973,21300
2023-02-01,10.449999809265137,10.479999542236328,10.449999809265137,10.470000267028809,10.470000267028809,83800
2023-02-02,10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,600
2023-02-03,10.470000267028809,10.479999542236328,10.470000267028809,10.470000267028809,10.470000267028809,3500
2023-02-06,10.470000267028809,10.479999542236328,10.470000267028809,10.479999542236328,10.479999542236328,3700
2023-02-07,10.479999542236328,10.5,10.479999542236328,10.484999656677246,10.484999656677246,14400
2023-02-08,10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,0
2023-02-09,10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,10.484999656677246,0
2023-02-10,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,100
2023-02-13,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,5000
2023-02-14,10.489999771118164,10.489999771118164,10.4399995803833,10.4399995803833,10.4399995803833,4600
2023-02-15,10.489999771118164,10.489999771118164,10.4399995803833,10.4399995803833,10.4399995803833,3800
2023-02-16,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,1400
2023-02-17,10.5,10.5,10.489999771118164,10.494999885559082,10.494999885559082,1500
2023-02-21,10.489999771118164,10.494999885559082,10.489999771118164,10.489999771118164,10.489999771118164,1600
2023-02-22,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0
2023-02-23,10.489999771118164,10.494999885559082,10.489999771118164,10.494999885559082,10.494999885559082,400
2023-02-24,10.494999885559082,10.494999885559082,10.494999885559082,10.494999885559082,10.494999885559082,0
2023-02-27,10.494999885559082,10.494999885559082,10.489999771118164,10.489999771118164,10.489999771118164,4600
2023-02-28,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0
2023-03-01,10.489999771118164,10.494999885559082,10.489999771118164,10.489999771118164,10.489999771118164,700
2023-03-02,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,600
2023-03-03,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0
2023-03-06,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0
2023-03-07,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,100
2023-03-08,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,100
2023-03-09,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,7600
2023-03-10,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,10.489999771118164,0
2023-03-13,10.489999771118164,10.494999885559082,10.390000343322754,10.390000343322754,10.390000343322754,13700
2023-03-14,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0
2023-03-15,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0
2023-03-16,10.40999984741211,10.449999809265137,10.399999618530273,10.449999809265137,10.449999809265137,1900
2023-03-17,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0
2023-03-20,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,600
2023-03-21,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0
2023-03-22,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0
2023-03-23,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0
2023-03-24,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0
2023-03-27,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0
2023-03-28,10.5,10.5,10.420000076293945,10.5,10.5,500
2023-03-29,10.420000076293945,10.437999725341797,10.40999984741211,10.418000221252441,10.418000221252441,21200
2023-03-30,10.5,10.539999961853027,10.489999771118164,10.539999961853027,10.539999961853027,18400
2023-03-31,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,1100
2023-04-03,10.550000190734863,10.555000305175781,10.539999961853027,10.555000305175781,10.555000305175781,2200
2023-04-04,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0
2023-04-05,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0
2023-04-06,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0
2023-04-10,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0
2023-04-11,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,300
2023-04-12,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,10.555000305175781,0
2023-04-13,10.5600004196167,10.618000030517578,10.5600004196167,10.618000030517578,10.618000030517578,1800
2023-04-14,10.5600004196167,10.569999694824219,10.5600004196167,10.569999694824219,10.569999694824219,3200
2023-04-17,10.569999694824219,10.579999923706055,10.569999694824219,10.579999923706055,10.579999923706055,3000
2023-04-18,10.579999923706055,10.579999923706055,10.569999694824219,10.569999694824219,10.569999694824219,700
2023-04-19,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,200
2023-04-20,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0
2023-04-21,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0
2023-04-24,10.600000381469727,10.600000381469727,10.59000015258789,10.59000015258789,10.59000015258789,300
2023-04-25,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0
2023-04-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,200
2023-04-27,10.600000381469727,10.600000381469727,10.59000015258789,10.59000015258789,10.59000015258789,900
2023-04-28,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0
2023-05-01,10.619999885559082,10.630000114440918,10.619999885559082,10.630000114440918,10.630000114440918,8200
2023-05-02,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0
2023-05-03,10.640000343322754,10.680000305175781,10.640000343322754,10.680000305175781,10.680000305175781,400
2023-05-04,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,1200
2023-05-05,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0
2023-05-08,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0
2023-05-09,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0
2023-05-10,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,0
2023-05-11,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,100
2023-05-12,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0
2023-05-15,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,300
2023-05-16,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,237400
2023-05-17,10.729999542236328,10.75,10.729999542236328,10.729999542236328,10.729999542236328,100800
2023-05-18,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,300
2023-05-19,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,100
2023-05-22,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,4000
2023-05-23,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0
2023-05-24,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,0
2023-05-25,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,100
2023-05-26,10.989999771118164,10.989999771118164,10.760000228881836,10.760000228881836,10.760000228881836,900
2023-05-30,10.800000190734863,10.800000190734863,10.75,10.760000228881836,10.760000228881836,1500
2023-05-31,10.75,10.75,10.75,10.75,10.75,10500
2023-06-01,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,100
2023-06-02,10.770000457763672,10.770000457763672,10.75,10.75,10.75,600
2023-06-05,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,200
2023-06-06,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0
2023-06-07,10.779999732971191,10.789999961853027,10.765999794006348,10.765999794006348,10.765999794006348,700
2023-06-08,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,100
2023-06-09,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,200
2023-06-12,10.770000457763672,10.779999732971191,10.770000457763672,10.770000457763672,10.770000457763672,2200
2023-06-13,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,100
2023-06-14,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,100
2023-06-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,100
2023-06-16,10.760000228881836,10.789999961853027,10.760000228881836,10.789999961853027,10.789999961853027,1600
2023-06-20,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0
2023-06-21,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,5500
2023-06-22,10.800000190734863,10.800000190734863,10.789999961853027,10.800000190734863,10.800000190734863,4100
2023-06-23,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2023-06-26,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2023-06-27,10.805000305175781,10.8100004196167,10.805000305175781,10.8100004196167,10.8100004196167,1700
2023-06-28,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,100
2023-06-29,10.84000015258789,10.869999885559082,10.84000015258789,10.850000381469727,10.850000381469727,33000
2023-06-30,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,200
2023-07-03,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-07-05,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-07-06,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-07-07,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-07-10,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,100
2023-07-11,10.880000114440918,10.890000343322754,10.869999885559082,10.890000343322754,10.890000343322754,74100
2023-07-12,10.890000343322754,10.890000343322754,10.880000114440918,10.890000343322754,10.890000343322754,1800
2023-07-13,10.890000343322754,10.899999618530273,10.890000343322754,10.899999618530273,10.899999618530273,7700
2023-07-14,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,400
2023-07-17,10.895000457763672,10.90999984741211,10.895000457763672,10.895000457763672,10.895000457763672,11100
2023-07-18,10.895000457763672,10.895000457763672,10.895000457763672,10.895000457763672,10.895000457763672,1000
2023-07-19,10.90999984741211,11.3100004196167,10.90999984741211,10.970000267028809,10.970000267028809,98100
2023-07-20,10.970000267028809,10.970000267028809,10.899999618530273,10.899999618530273,10.899999618530273,3700
2023-07-21,10.970000267028809,10.970000267028809,10.899999618530273,10.9399995803833,10.9399995803833,800
2023-07-24,10.914999961853027,10.949999809265137,10.914999961853027,10.949999809265137,10.949999809265137,29100
2023-07-25,10.949999809265137,11.279999732971191,10.895000457763672,10.960000038146973,10.960000038146973,86200
2023-07-26,11.0,11.069999694824219,10.944999694824219,10.960000038146973,10.960000038146973,69000
2023-07-27,10.930000305175781,10.944999694824219,10.920000076293945,10.944999694824219,10.944999694824219,2600
2023-07-28,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,100
2023-07-31,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,100
2023-08-01,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,3800
2023-08-02,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,5300
2023-08-03,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,23200
2023-08-04,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0
2023-08-07,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0
2023-08-08,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,5600
2023-08-09,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0
2023-08-10,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,100
2023-08-11,10.960000038146973,10.960000038146973,10.944999694824219,10.944999694824219,10.944999694824219,700
2023-08-14,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,10.944999694824219,0
2023-08-15,10.949999809265137,11.0,10.949999809265137,10.949999809265137,10.949999809265137,38200
2023-08-16,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,800
2023-08-17,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,0
2023-08-18,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,100
2023-08-21,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,100
2023-08-22,10.960000038146973,10.979999542236328,10.960000038146973,10.979999542236328,10.979999542236328,400
2023-08-23,11.017000198364258,11.017000198364258,10.960000038146973,10.960000038146973,10.960000038146973,600
2023-08-24,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,100
2023-08-25,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,600
2023-08-28,11.038999557495117,11.038999557495117,11.038999557495117,11.038999557495117,11.038999557495117,300
2023-08-29,11.039999961853027,11.039999961853027,11.0,11.0,11.0,1100
2023-08-30,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,100
2023-08-31,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,10300
2023-09-01,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,1200
2023-09-05,11.050000190734863,11.050000190734863,11.039999961853027,11.039999961853027,11.039999961853027,4000
2023-09-06,11.0,11.0,11.0,11.0,11.0,100
2023-09-07,11.050000190734863,11.050000190734863,11.0,11.0,11.0,6600
2023-09-08,11.0,11.050000190734863,11.0,11.050000190734863,11.050000190734863,1100
2023-09-11,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,300
2023-09-12,11.029999732971191,11.09000015258789,11.029999732971191,11.09000015258789,11.09000015258789,14600
2023-09-13,11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0
2023-09-14,11.029999732971191,11.029999732971191,10.989999771118164,10.989999771118164,10.989999771118164,10200
2023-09-15,11.029999732971191,11.0649995803833,11.029999732971191,11.029999732971191,11.029999732971191,1300
2023-09-18,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,11.029999732971191,200
2023-09-19,11.0600004196167,11.0600004196167,11.029999732971191,11.034000396728516,11.034000396728516,1100
2023-09-20,11.050000190734863,11.0600004196167,11.050000190734863,11.050000190734863,11.050000190734863,50500
2023-09-21,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0
2023-09-22,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,300
2023-09-25,11.0,11.0,11.0,11.0,11.0,400
2023-09-26,11.0,11.0,11.0,11.0,11.0,0
2023-09-27,11.0,11.0,11.0,11.0,11.0,300
2023-09-28,11.0,11.0,11.0,11.0,11.0,0
2023-09-29,11.09000015258789,11.100000381469727,11.050000190734863,11.050000190734863,11.050000190734863,10200
2023-10-02,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,6300
2023-10-03,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0
2023-10-04,11.069999694824219,11.069999694824219,11.010000228881836,11.069999694824219,11.069999694824219,2200
2023-10-05,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0
2023-10-06,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,0
2023-10-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,8700
2023-10-10,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,10100
2023-10-11,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0
2023-10-12,11.0,11.0,11.0,11.0,11.0,200
2023-10-13,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,800
2023-10-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-10-17,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-10-18,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,66800
2023-10-19,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0
2023-10-20,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0
2023-10-23,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,100
2023-10-24,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,0
2023-10-25,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,11.097999572753906,0
2023-10-26,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,5800
2023-10-27,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,2300
2023-10-30,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,0
2023-10-31,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,0
2023-11-01,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,11.093000411987305,0
2023-11-02,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,600
2023-11-03,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-06,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-07,11.079999923706055,11.09000015258789,11.079999923706055,11.079999923706055,11.079999923706055,4500
2023-11-08,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-10,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-13,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,9100
2023-11-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-15,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-11-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,100
2023-11-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0
2023-11-20,11.140000343322754,11.149999618530273,11.130000114440918,11.149999618530273,11.149999618530273,3300
2023-11-21,11.149999618530273,11.17199993133545,11.100000381469727,11.100000381469727,11.100000381469727,300
2023-11-22,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,100
2023-11-24,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0
2023-11-27,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,3300
2023-11-28,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0
2023-11-29,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,200
2023-11-30,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,4700
2023-12-01,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2023-12-04,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2023-12-05,11.199999809265137,11.229999542236328,11.199999809265137,11.229999542236328,11.229999542236328,10900
2023-12-06,11.279999732971191,11.279999732971191,11.260000228881836,11.260000228881836,11.260000228881836,11100
2023-12-07,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,30000
2023-12-08,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0
2023-12-11,11.229999542236328,11.25,11.229999542236328,11.25,11.25,31600
2023-12-12,11.25,11.25,11.25,11.25,11.25,0
2023-12-13,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,800
2023-12-14,11.229999542236328,11.229999542236328,10.380000114440918,10.380000114440918,10.380000114440918,2000
2023-12-15,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,1200
2023-12-18,10.380000114440918,10.989999771118164,10.380000114440918,10.989999771118164,10.989999771118164,1100
2023-12-19,11.0,11.850000381469727,11.0,11.569999694824219,11.569999694824219,3700
2023-12-20,11.75,13.84000015258789,11.319999694824219,11.319999694824219,11.319999694824219,6300
2023-12-21,11.699999809265137,12.0,11.699999809265137,11.800000190734863,11.800000190734863,1500
2023-12-22,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,3200
2023-12-26,10.880000114440918,11.34000015258789,10.880000114440918,11.34000015258789,11.34000015258789,4600
2023-12-27,10.420000076293945,11.15999984741211,10.420000076293945,11.15999984741211,11.15999984741211,2500
2023-12-28,10.890000343322754,11.279999732971191,10.890000343322754,11.199999809265137,11.199999809265137,2000
2023-12-29,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0
2024-01-02,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,600
2024-01-03,11.649999618530273,13.59000015258789,11.449999809265137,11.449999809265137,11.449999809265137,2700
2024-01-04,11.5,11.5,11.5,11.5,11.5,2300
2024-01-05,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,500
2024-01-08,9.319999694824219,10.699999809265137,9.319999694824219,10.699999809265137,10.699999809265137,6700
2024-01-09,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,500
2024-01-10,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2024-01-11,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,300
2024-01-12,10.84000015258789,11.449999809265137,10.84000015258789,11.005999565124512,11.005999565124512,4300
2024-01-16,9.779999732971191,10.760000228881836,9.779999732971191,10.760000228881836,10.760000228881836,300
2024-01-17,10.229999542236328,10.489999771118164,10.229999542236328,10.489999771118164,10.489999771118164,700
2024-01-18,10.5,10.5,10.5,10.5,10.5,300
2024-01-19,11.449999809265137,13.829999923706055,11.119999885559082,11.119999885559082,11.119999885559082,4500
2024-01-22,11.420000076293945,11.449999809265137,11.378000259399414,11.449999809265137,11.449999809265137,1300
2024-01-23,12.9399995803833,13.989999771118164,11.880000114440918,12.899999618530273,12.899999618530273,4500
2024-01-24,13.819999694824219,13.819999694824219,12.543000221252441,12.543000221252441,12.543000221252441,600
2024-01-25,12.600000381469727,12.859999656677246,11.449999809265137,11.449999809265137,11.449999809265137,2100
2024-01-26,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,300
2024-01-29,10.979999542236328,11.265999794006348,10.979999542236328,11.265999794006348,11.265999794006348,700
2024-01-30,11.0,11.0,11.0,11.0,11.0,1100
2024-01-31,9.479999542236328,10.399999618530273,9.479999542236328,10.399999618530273,10.399999618530273,1400
2024-02-01,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,300
2024-02-02,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,0
2024-02-05,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,0
2024-02-06,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,10.194999694824219,700
2024-02-07,9.420000076293945,10.199999809265137,9.0,9.4399995803833,9.4399995803833,2200
2024-02-08,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0
2024-02-09,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0
2024-02-12,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,400
2024-02-13,9.979999542236328,10.550000190734863,9.979999542236328,10.300000190734863,10.300000190734863,500
2024-02-14,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0
2024-02-15,9.005000114440918,9.005000114440918,9.005000114440918,9.005000114440918,9.005000114440918,200
2024-02-16,9.0,13.640000343322754,8.800000190734863,10.65999984741211,10.65999984741211,16300
2024-02-20,10.34000015258789,10.34000015258789,9.0,9.0,9.0,3300
2024-02-21,9.0,9.800000190734863,9.0,9.5,9.5,900
2024-02-22,9.699999809265137,10.300000190734863,9.699999809265137,10.25,10.25,1800
2024-02-23,9.520000457763672,9.529999732971191,9.520000457763672,9.529999732971191,9.529999732971191,500
2024-02-26,9.11400032043457,9.11400032043457,9.11400032043457,9.11400032043457,9.11400032043457,400
2024-02-27,10.0,10.199999809265137,10.0,10.199999809265137,10.199999809265137,800
2024-02-28,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0
2024-02-29,10.880000114440918,12.0,10.800000190734863,12.0,12.0,1800
2024-03-01,11.970000267028809,12.0,11.970000267028809,11.989999771118164,11.989999771118164,700
2024-03-04,10.470000267028809,11.899999618530273,10.470000267028809,11.289999961853027,11.289999961853027,1300
2024-03-05,11.569999694824219,12.699999809265137,11.40999984741211,12.010000228881836,12.010000228881836,58300
2024-03-06,12.0,12.600000381469727,12.0,12.489999771118164,12.489999771118164,1700
2024-03-07,11.100000381469727,12.600000381469727,7.630000114440918,9.0,9.0,63300
2024-03-08,8.899999618530273,10.199999809265137,7.940000057220459,8.369999885559082,8.369999885559082,6300
2024-03-11,7.460000038146973,7.5,7.079999923706055,7.079999923706055,7.079999923706055,3500
2024-03-12,7.0,8.0,7.0,7.460000038146973,7.460000038146973,2400
2024-03-13,8.399999618530273,8.899999618530273,7.761000156402588,7.849999904632568,7.849999904632568,2300
2024-03-14,8.0,8.0,6.0,6.610000133514404,6.610000133514404,5500
2024-03-15,6.650000095367432,7.260000228881836,5.869999885559082,6.389999866485596,6.389999866485596,8600
2024-03-18,6.389999866485596,6.400000095367432,5.699999809265137,5.880000114440918,5.880000114440918,3700
2024-03-19,5.650000095367432,6.0,5.650000095367432,6.0,6.0,4500
2024-03-20,6.0,11.979999542236328,5.199999809265137,6.760000228881836,6.760000228881836,440300
2024-03-21,7.400000095367432,7.400000095367432,5.429999828338623,6.059999942779541,6.059999942779541,60800
2024-03-22,5.329999923706055,6.070000171661377,5.189000129699707,5.75,5.75,13300
2024-03-25,5.210000038146973,6.059999942779541,4.76200008392334,5.059999942779541,5.059999942779541,28600
2024-03-26,5.300000190734863,5.900000095367432,5.1020002365112305,5.699999809265137,5.699999809265137,12100
2024-03-27,5.949999809265137,7.78000020980835,5.300000190734863,6.869999885559082,6.869999885559082,69500
2024-03-28,7.75,11.5,6.789999961853027,8.979999542236328,8.979999542236328,195200
2024-04-01,7.650000095367432,8.890000343322754,7.599999904632568,8.180000305175781,8.180000305175781,55300
2024-04-02,8.399999618530273,12.970000267028809,7.670000076293945,11.699999809265137,11.699999809265137,115600
2024-04-03,9.010000228881836,10.680000305175781,5.800000190734863,6.710000038146973,6.710000038146973,284700
2024-04-04,5.75,6.630000114440918,5.349999904632568,5.5,5.5,55600
2024-04-05,7.679999828338623,8.699999809265137,6.0,6.429999828338623,6.429999828338623,1919000
2024-04-08,6.179999828338623,7.78000020980835,5.863999843597412,7.769999980926514,7.769999980926514,416300
2024-04-09,6.820000171661377,7.460000038146973,6.809999942779541,7.28000020980835,7.28000020980835,52900
2024-04-10,7.190000057220459,9.255000114440918,6.820000171661377,8.729999542236328,8.729999542236328,86800
2024-04-11,8.199999809265137,8.725000381469727,7.679999828338623,8.239999771118164,8.239999771118164,18700
2024-04-12,7.889999866485596,7.989999771118164,7.090000152587891,7.090000152587891,7.090000152587891,10000
2024-04-15,7.0,7.099999904632568,6.599999904632568,6.820000171661377,6.820000171661377,20700
2024-04-16,6.75,7.300000190734863,5.986999988555908,7.090000152587891,7.090000152587891,49400
2024-04-17,6.817999839782715,7.550000190734863,6.75,7.380000114440918,7.380000114440918,31100
2024-04-18,7.136000156402588,8.5600004196167,7.136000156402588,8.399999618530273,8.399999618530273,29700
2024-04-19,8.229999542236328,8.59000015258789,7.53000020980835,8.510000228881836,8.510000228881836,4300
2024-04-22,8.470000267028809,9.430000305175781,8.470000267028809,9.270000457763672,9.270000457763672,29400
2024-04-23,9.380000114440918,9.479999542236328,8.829999923706055,8.850000381469727,8.850000381469727,15400
2024-04-24,8.989999771118164,8.989999771118164,7.409999847412109,8.010000228881836,8.010000228881836,67200
2024-04-25,8.692999839782715,8.692999839782715,6.820000171661377,6.820000171661377,6.820000171661377,21200
2024-04-26,7.170000076293945,7.690000057220459,6.760000228881836,6.760000228881836,6.760000228881836,23600
2024-04-29,7.179999828338623,7.179999828338623,6.309999942779541,6.570000171661377,6.570000171661377,12300
2024-04-30,6.75,7.71999979019165,6.599999904632568,7.5,7.5,25000
2024-05-01,7.269999980926514,7.900000095367432,6.860000133514404,7.644999980926514,7.644999980926514,25600
2024-05-02,7.480000019073486,7.999000072479248,7.460000038146973,7.480000019073486,7.480000019073486,7400
2024-05-03,7.550000190734863,8.800000190734863,7.5269999504089355,8.510000228881836,8.510000228881836,17000
2024-05-06,8.529999732971191,9.1899995803833,8.510000228881836,9.15999984741211,9.15999984741211,18100
2024-05-07,8.989999771118164,9.079999923706055,8.684000015258789,8.684000015258789,8.684000015258789,5700
2024-05-08,8.520000457763672,9.289999961853027,8.3100004196167,8.579999923706055,8.579999923706055,24200
2024-05-09,8.050000190734863,8.050000190734863,7.949999809265137,7.949999809265137,7.949999809265137,600
2024-05-10,7.5,8.899999618530273,7.5,8.489999771118164,8.489999771118164,38300
2024-05-13,8.130000114440918,8.899999618530273,7.820000171661377,7.820000171661377,7.820000171661377,14400
2024-05-14,8.630000114440918,9.0,8.069999694824219,8.069999694824219,8.069999694824219,4000
2024-05-15,8.220000267028809,8.850000381469727,8.079999923706055,8.8100004196167,8.8100004196167,900
2024-05-16,8.6899995803833,9.479999542236328,8.119999885559082,9.3100004196167,9.3100004196167,15400
2024-05-17,8.800000190734863,10.319999694824219,8.71500015258789,10.0,10.0,11500
2024-05-20,9.579999923706055,10.630000114440918,9.579999923706055,9.619999885559082,9.619999885559082,16300
2024-05-21,8.84000015258789,9.850000381469727,8.75,9.850000381469727,9.850000381469727,7700
2024-05-22,9.100000381469727,9.489999771118164,8.579999923706055,8.630000114440918,8.630000114440918,22500
2024-05-23,8.529999732971191,9.850000381469727,7.71999979019165,9.739999771118164,9.739999771118164,14100
2024-05-24,8.649999618530273,9.170000076293945,8.3100004196167,8.319999694824219,8.319999694824219,12300
2024-05-28,8.5,9.369999885559082,8.5,8.699999809265137,8.699999809265137,19700
2024-05-29,8.989999771118164,8.989999771118164,8.149999618530273,8.489999771118164,8.489999771118164,24600
2024-05-30,8.220000267028809,8.4350004196167,7.489999771118164,7.489999771118164,7.489999771118164,3000
2024-05-31,8.380000114440918,8.800000190734863,7.929999828338623,7.940000057220459,7.940000057220459,11900
2024-06-03,8.109999656677246,8.484999656677246,7.900000095367432,7.900000095367432,7.900000095367432,9500
2024-06-04,8.220000267028809,8.65999984741211,7.5,7.5,7.5,23800
2024-06-05,7.400000095367432,9.479999542236328,6.670000076293945,7.940000057220459,7.940000057220459,46700
2024-06-06,7.550000190734863,7.880000114440918,7.329999923706055,7.329999923706055,7.329999923706055,7900
2024-06-07,7.480000019073486,7.789999961853027,6.610000133514404,6.940000057220459,6.940000057220459,16700
2024-06-10,7.190000057220459,7.579999923706055,6.900000095367432,6.909999847412109,6.909999847412109,25900
2024-06-11,7.125,7.239999771118164,6.869999885559082,7.019999980926514,7.019999980926514,1500
2024-06-12,7.0,7.0,6.96999979019165,6.96999979019165,6.96999979019165,600
2024-06-13,7.0,7.074999809265137,6.809999942779541,6.809999942779541,6.809999942779541,2100
2024-06-14,7.099999904632568,7.920000076293945,7.0,7.5,7.5,57100
2024-06-17,7.5,8.119999885559082,7.210000038146973,7.599999904632568,7.599999904632568,21300
2024-06-18,7.489999771118164,7.724999904632568,7.150000095367432,7.724999904632568,7.724999904632568,23000
2024-06-20,7.690000057220459,8.100000381469727,7.5,7.510000228881836,7.510000228881836,8100
2024-06-21,7.699999809265137,7.789999961853027,7.260000228881836,7.260000228881836,7.260000228881836,6800
2024-06-24,7.260000228881836,7.260000228881836,7.199999809265137,7.25,7.25,2100
2024-06-25,7.989999771118164,8.0,7.5,7.960000038146973,7.960000038146973,11300
2024-06-26,8.149999618530273,8.489999771118164,7.050000190734863,7.190000057220459,7.190000057220459,5663