Date,Open,High,Low,Close,Adj Close,Volume
2021-12-29,9.979999542236328,10.0,9.979999542236328,9.979999542236328,9.979999542236328,206400
2021-12-30,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,60100
2021-12-31,9.982999801635742,10.0,9.979999542236328,10.0,10.0,205500
2022-01-03,10.0,10.0,10.0,10.0,10.0,0
2022-01-04,10.039999961853027,10.039999961853027,9.989999771118164,10.005000114440918,10.005000114440918,100100
2022-01-05,10.079999923706055,10.079999923706055,10.010000228881836,10.010000228881836,10.010000228881836,13800
2022-01-06,10.0,10.029999732971191,10.0,10.010000228881836,10.010000228881836,128200
2022-01-07,10.0,10.0,10.0,10.0,10.0,39400
2022-01-10,10.0,10.0,9.989999771118164,9.989999771118164,9.989999771118164,51600
2022-01-11,10.0,10.0,10.0,10.0,10.0,400
2022-01-12,10.0,10.0,10.0,10.0,10.0,20000
2022-01-13,10.0,10.0,10.0,10.0,10.0,0
2022-01-14,10.039999961853027,10.050000190734863,10.0,10.0,10.0,1600
2022-01-18,10.0,10.0,10.0,10.0,10.0,0
2022-01-19,10.0,10.0,10.0,10.0,10.0,0
2022-01-20,10.0,10.0,10.0,10.0,10.0,0
2022-01-21,9.989999771118164,9.989999771118164,9.979999542236328,9.979999542236328,9.979999542236328,201100
2022-01-24,10.0,10.029999732971191,9.970000267028809,9.970000267028809,9.970000267028809,147400
2022-01-25,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,1800
2022-01-26,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,300
2022-01-27,9.970000267028809,9.970000267028809,9.960000038146973,9.960000038146973,9.960000038146973,99800
2022-01-28,9.970000267028809,9.970000267028809,9.960000038146973,9.970000267028809,9.970000267028809,60800
2022-01-31,10.0,10.0,9.960000038146973,9.960000038146973,9.960000038146973,1500
2022-02-01,10.0,10.015000343322754,10.0,10.015000343322754,10.015000343322754,13100
2022-02-02,10.0,10.0,10.0,10.0,10.0,1700
2022-02-03,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,100
2022-02-04,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-07,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-08,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-09,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-10,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-11,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0
2022-02-14,10.039999961853027,10.039999961853027,10.020000457763672,10.020000457763672,10.020000457763672,1500
2022-02-15,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0
2022-02-16,10.010000228881836,10.039999961853027,10.0,10.020000457763672,10.020000457763672,24400
2022-02-17,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0
2022-02-18,10.010000228881836,10.050000190734863,10.010000228881836,10.050000190734863,10.050000190734863,1000
2022-02-22,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-02-23,10.02400016784668,10.02400016784668,10.02400016784668,10.02400016784668,10.02400016784668,200
2022-02-24,10.029999732971191,10.029999732971191,10.020000457763672,10.029999732971191,10.029999732971191,99300
2022-02-25,10.02299976348877,10.02299976348877,10.020000457763672,10.020000457763672,10.020000457763672,2000
2022-02-28,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0
2022-03-01,10.050000190734863,10.069999694824219,10.050000190734863,10.069999694824219,10.069999694824219,41500
2022-03-02,10.039999961853027,10.050000190734863,10.039999961853027,10.039999961853027,10.039999961853027,88100
2022-03-03,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,400
2022-03-04,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,100
2022-03-07,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-03-08,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0
2022-03-09,10.050000190734863,10.0600004196167,10.050000190734863,10.0600004196167,10.0600004196167,3200
2022-03-10,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,17300
2022-03-11,10.069999694824219,10.069999694824219,10.0600004196167,10.0649995803833,10.0649995803833,110300
2022-03-14,10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0
2022-03-15,10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,10.0649995803833,0
2022-03-16,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,200000
2022-03-17,10.069999694824219,10.079999923706055,10.0600004196167,10.0600004196167,10.0600004196167,800
2022-03-18,10.069999694824219,10.069999694824219,10.0600004196167,10.069999694824219,10.069999694824219,289700
2022-03-21,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,400
2022-03-22,10.069999694824219,10.079999923706055,10.0600004196167,10.0600004196167,10.0600004196167,4100
2022-03-23,10.079999923706055,10.09000015258789,10.079999923706055,10.09000015258789,10.09000015258789,14500
2022-03-24,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0
2022-03-25,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0
2022-03-28,10.069999694824219,10.074999809265137,10.069999694824219,10.069999694824219,10.069999694824219,10600
2022-03-29,10.069999694824219,10.100000381469727,10.020000457763672,10.100000381469727,10.100000381469727,357000
2022-03-30,10.079999923706055,10.100000381469727,10.079999923706055,10.079999923706055,10.079999923706055,5600
2022-03-31,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,26200
2022-04-01,10.09000015258789,10.09000015258789,10.079999923706055,10.079999923706055,10.079999923706055,2100
2022-04-04,10.069999694824219,10.085000038146973,10.069999694824219,10.085000038146973,10.085000038146973,474200
2022-04-05,10.095999717712402,10.095999717712402,10.079999923706055,10.09000015258789,10.09000015258789,44800
2022-04-06,10.0600004196167,10.09000015258789,10.0600004196167,10.09000015258789,10.09000015258789,2400
2022-04-07,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,1600
2022-04-08,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0
2022-04-11,10.079999923706055,10.081000328063965,10.079999923706055,10.079999923706055,10.079999923706055,600
2022-04-12,10.083000183105469,10.083000183105469,10.083000183105469,10.083000183105469,10.083000183105469,200
2022-04-13,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,1000
2022-04-14,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,3600
2022-04-18,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0
2022-04-19,10.100000381469727,10.119999885559082,10.100000381469727,10.118000030517578,10.118000030517578,2700
2022-04-20,10.130000114440918,10.130000114440918,10.119999885559082,10.130000114440918,10.130000114440918,115300
2022-04-21,10.130000114440918,10.130000114440918,10.119999885559082,10.119999885559082,10.119999885559082,50100
2022-04-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0
2022-04-25,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,50000
2022-04-26,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,90000
2022-04-27,10.130000114440918,10.130000114440918,10.119999885559082,10.128999710083008,10.128999710083008,68100
2022-04-28,10.130000114440918,10.140000343322754,10.130000114440918,10.140000343322754,10.140000343322754,65800
2022-04-29,10.140000343322754,10.140000343322754,10.130000114440918,10.130000114440918,10.130000114440918,55400
2022-05-02,10.130000114440918,10.140000343322754,10.130000114440918,10.130000114440918,10.130000114440918,18500
2022-05-03,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,2800
2022-05-04,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,1900
2022-05-05,10.130000114440918,10.130000114440918,10.119999885559082,10.130000114440918,10.130000114440918,361700
2022-05-06,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,0
2022-05-09,10.121999740600586,10.121999740600586,10.102999687194824,10.119999885559082,10.119999885559082,83800
2022-05-10,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,1900
2022-05-11,10.109999656677246,10.109999656677246,10.100000381469727,10.109999656677246,10.109999656677246,120000
2022-05-12,10.09000015258789,10.109999656677246,10.09000015258789,10.109999656677246,10.109999656677246,13100
2022-05-13,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,32700
2022-05-16,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,5500
2022-05-17,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,5500
2022-05-18,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0
2022-05-19,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0
2022-05-20,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,2700
2022-05-23,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-05-24,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-05-25,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,7200
2022-05-26,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,0
2022-05-27,10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,10.104999542236328,25800
2022-05-31,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,31700
2022-06-01,10.09000015258789,10.100000381469727,10.09000015258789,10.100000381469727,10.100000381469727,62200
2022-06-02,10.100000381469727,10.100000381469727,10.09000015258789,10.09000015258789,10.09000015258789,7300
2022-06-03,10.09000015258789,10.109999656677246,10.09000015258789,10.109999656677246,10.109999656677246,8300
2022-06-06,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,1000
2022-06-07,10.119999885559082,10.119999885559082,10.100000381469727,10.109999656677246,10.109999656677246,29200
2022-06-08,10.119999885559082,10.125,10.100000381469727,10.104999542236328,10.104999542236328,27400
2022-06-09,10.109999656677246,10.119999885559082,10.100000381469727,10.109999656677246,10.109999656677246,51900
2022-06-10,10.119999885559082,10.140000343322754,10.109999656677246,10.140000343322754,10.140000343322754,105300
2022-06-13,10.149999618530273,10.149999618530273,10.119999885559082,10.125,10.125,1800
2022-06-14,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,4200
2022-06-15,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,118300
2022-06-16,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,400
2022-06-17,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-06-21,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0
2022-06-22,10.600000381469727,10.600000381469727,10.109999656677246,10.109999656677246,10.109999656677246,600
2022-06-23,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0
2022-06-24,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,10.109999656677246,0
2022-06-27,10.130000114440918,10.130000114440918,10.100000381469727,10.100000381469727,10.100000381469727,2900
2022-06-28,10.119999885559082,10.140000343322754,10.100000381469727,10.140000343322754,10.140000343322754,29000
2022-06-29,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-06-30,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,85900
2022-07-01,10.119999885559082,10.119999885559082,10.114999771118164,10.119999885559082,10.119999885559082,30400
2022-07-05,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,300
2022-07-06,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,50100
2022-07-07,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-07-08,10.119999885559082,10.130000114440918,10.119999885559082,10.130000114440918,10.130000114440918,341900
2022-07-11,10.130000114440918,10.130000114440918,10.125,10.125,10.125,30000
2022-07-12,10.125,10.125,10.125,10.125,10.125,0
2022-07-13,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,100
2022-07-14,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0
2022-07-15,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,1100
2022-07-18,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-07-19,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-07-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-07-21,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0
2022-07-22,10.149999618530273,10.170000076293945,10.149999618530273,10.154999732971191,10.154999732971191,132300
2022-07-25,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,20000
2022-07-26,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0
2022-07-27,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0
2022-07-28,10.170000076293945,10.170000076293945,10.149999618530273,10.154999732971191,10.154999732971191,25200
2022-07-29,10.15999984741211,10.15999984741211,10.140000343322754,10.140000343322754,10.140000343322754,4200
2022-08-01,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,1300
2022-08-02,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,45100
2022-08-03,10.164999961853027,10.168000221252441,10.164999961853027,10.168000221252441,10.168000221252441,4600
2022-08-04,10.168000221252441,10.168000221252441,10.168000221252441,10.168000221252441,10.168000221252441,0
2022-08-05,10.168000221252441,10.168000221252441,10.168000221252441,10.168000221252441,10.168000221252441,0
2022-08-08,10.170000076293945,10.1899995803833,10.15999984741211,10.1850004196167,10.1850004196167,173600
2022-08-09,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,400
2022-08-10,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,52900
2022-08-11,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,43000
2022-08-12,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,100
2022-08-15,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,300
2022-08-16,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10000
2022-08-17,10.180000305175781,10.180000305175781,10.170000076293945,10.170000076293945,10.170000076293945,10900
2022-08-18,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-08-19,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,100
2022-08-22,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,0
2022-08-23,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,11000
2022-08-24,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10200
2022-08-25,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-08-26,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-08-29,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-08-30,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0
2022-08-31,10.170000076293945,10.180000305175781,10.170000076293945,10.180000305175781,10.180000305175781,450700
2022-09-01,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0
2022-09-02,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,100
2022-09-06,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0
2022-09-07,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0
2022-09-08,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,100
2022-09-09,10.199999809265137,10.210000038146973,10.1850004196167,10.199999809265137,10.199999809265137,18800
2022-09-12,10.199999809265137,10.210000038146973,10.199999809265137,10.210000038146973,10.210000038146973,10100
2022-09-13,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,400
2022-09-14,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,5000
2022-09-15,10.220000267028809,10.220000267028809,10.210000038146973,10.210000038146973,10.210000038146973,600
2022-09-16,10.220000267028809,10.220000267028809,10.210000038146973,10.210000038146973,10.210000038146973,700
2022-09-19,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0
2022-09-20,10.220000267028809,10.220000267028809,10.21500015258789,10.220000267028809,10.220000267028809,11400
2022-09-21,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-22,10.229999542236328,10.229999542236328,10.210000038146973,10.220000267028809,10.220000267028809,204900
2022-09-23,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-26,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-27,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-28,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-29,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0
2022-09-30,10.239999771118164,10.239999771118164,10.229999542236328,10.229999542236328,10.229999542236328,8500
2022-10-03,10.239999771118164,10.239999771118164,10.229999542236328,10.229999542236328,10.229999542236328,76600
2022-10-04,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0
2022-10-05,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0
2022-10-06,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,50000
2022-10-07,10.25,10.25,10.25,10.25,10.25,2700
2022-10-10,10.25,10.25,10.25,10.25,10.25,0
2022-10-11,10.25,10.25,10.25,10.25,10.25,0
2022-10-12,10.25,10.25,10.25,10.25,10.25,0
2022-10-13,10.25,10.25,10.25,10.25,10.25,0
2022-10-14,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,800
2022-10-17,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,1600
2022-10-18,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0
2022-10-19,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,107000
2022-10-20,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,3100
2022-10-21,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,6200
2022-10-24,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,0
2022-10-25,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,1000
2022-10-26,10.279999732971191,10.289999961853027,10.279999732971191,10.279999732971191,10.279999732971191,6900
2022-10-27,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,8400
2022-10-28,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,0
2022-10-31,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,10.289999961853027,358000
2022-11-01,10.300000190734863,10.305000305175781,10.300000190734863,10.305000305175781,10.305000305175781,21400
2022-11-02,10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,10.305000305175781,0
2022-11-03,10.3100004196167,10.319999694824219,10.3100004196167,10.3100004196167,10.3100004196167,6800
2022-11-04,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,25900
2022-11-07,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0
2022-11-08,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,5100
2022-11-09,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,5200
2022-11-10,10.3100004196167,10.3100004196167,10.305000305175781,10.3100004196167,10.3100004196167,133000
2022-11-11,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,281500
2022-11-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,900
2022-11-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0
2022-11-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,50000
2022-11-17,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,200
2022-11-18,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,100
2022-11-21,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0
2022-11-22,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,20000
2022-11-23,10.329999923706055,10.359999656677246,10.329999923706055,10.359999656677246,10.359999656677246,25600
2022-11-25,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0
2022-11-28,10.369999885559082,10.369999885559082,10.34000015258789,10.34000015258789,10.34000015258789,759400
2022-11-29,10.34000015258789,10.350000381469727,10.34000015258789,10.350000381469727,10.350000381469727,295200
2022-11-30,10.350000381469727,10.399999618530273,10.350000381469727,10.354999542236328,10.354999542236328,576100
2022-12-01,10.354999542236328,10.359999656677246,10.350000381469727,10.350000381469727,10.350000381469727,5000
2022-12-02,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,36800
2022-12-05,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,3300
2022-12-06,10.359999656677246,10.359999656677246,10.350000381469727,10.359999656677246,10.359999656677246,52100
2022-12-07,10.329999923706055,10.359999656677246,10.329999923706055,10.359999656677246,10.359999656677246,21100
2022-12-08,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,1500
2022-12-09,10.359999656677246,10.359999656677246,10.350000381469727,10.354999542236328,10.354999542236328,7300
2022-12-12,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0
2022-12-13,10.354999542236328,10.359999656677246,10.354999542236328,10.359999656677246,10.359999656677246,12800
2022-12-14,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0
2022-12-15,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,26600
2022-12-16,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,50200
2022-12-19,10.359999656677246,10.369999885559082,10.359999656677246,10.369999885559082,10.369999885559082,26300
2022-12-20,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0
2022-12-21,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0
2022-12-22,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0
2022-12-23,10.359999656677246,10.380000114440918,10.359999656677246,10.380000114440918,10.380000114440918,7300
2022-12-27,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0
2022-12-28,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0
2022-12-29,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0
2022-12-30,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0
2023-01-03,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,13100
2023-01-04,10.399999618530273,10.399999618530273,10.390000343322754,10.390000343322754,10.390000343322754,500
2023-01-05,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,2200
2023-01-06,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,100
2023-01-09,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,800
2023-01-10,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0
2023-01-11,10.40999984741211,10.420000076293945,10.40999984741211,10.420000076293945,10.420000076293945,21700
2023-01-12,10.430000305175781,10.430000305175781,10.40999984741211,10.40999984741211,10.40999984741211,360100
2023-01-13,10.40999984741211,10.420000076293945,10.40999984741211,10.420000076293945,10.420000076293945,256900
2023-01-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,40000
2023-01-18,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,5000
2023-01-19,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0
2023-01-20,10.430000305175781,10.430000305175781,10.420000076293945,10.430000305175781,10.430000305175781,137100
2023-01-23,10.430000305175781,10.4399995803833,10.430000305175781,10.4399995803833,10.4399995803833,218500
2023-01-24,10.430000305175781,10.449999809265137,10.430000305175781,10.449999809265137,10.449999809265137,5600
2023-01-25,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,538100
2023-01-26,10.4399995803833,10.449999809265137,10.4399995803833,10.449999809265137,10.449999809265137,500
2023-01-27,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,8200
2023-01-30,10.460000038146973,10.65999984741211,10.460000038146973,10.489999771118164,10.489999771118164,3006000
2023-01-31,10.50100040435791,10.520000457763672,10.5,10.510000228881836,10.510000228881836,24500
2023-02-01,10.5,10.510000228881836,10.470000267028809,10.479999542236328,10.479999542236328,1154700
2023-02-02,10.5,10.510000228881836,10.5,10.510000228881836,10.510000228881836,222900
2023-02-03,10.5,10.510000228881836,10.5,10.5,10.5,121400
2023-02-06,10.510000228881836,10.510000228881836,10.470000267028809,10.470000267028809,10.470000267028809,200
2023-02-07,10.5,10.5,10.5,10.5,10.5,2300
2023-02-08,10.510000228881836,10.529999732971191,10.510000228881836,10.529999732971191,10.529999732971191,63500
2023-02-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0
2023-02-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0
2023-02-13,10.529999732971191,10.550000190734863,10.520000457763672,10.520000457763672,10.520000457763672,10400
2023-02-14,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0
2023-02-15,10.550000190734863,10.550000190734863,10.520000457763672,10.520000457763672,10.520000457763672,5200
2023-02-16,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0
2023-02-17,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0
2023-02-21,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,500
2023-02-22,10.550000190734863,10.569999694824219,10.550000190734863,10.5600004196167,10.5600004196167,6700
2023-02-23,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,1000
2023-02-24,10.5600004196167,10.600000381469727,10.5600004196167,10.595000267028809,10.595000267028809,15400
2023-02-27,10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,900
2023-02-28,10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,10.595000267028809,0
2023-03-01,10.579999923706055,10.600000381469727,10.579999923706055,10.600000381469727,10.600000381469727,7200
2023-03-02,10.619999885559082,10.65999984741211,10.609999656677246,10.649999618530273,10.649999618530273,58400
2023-03-03,10.649999618530273,10.649999618530273,10.640000343322754,10.640000343322754,10.640000343322754,5500
2023-03-06,10.640000343322754,10.670000076293945,10.640000343322754,10.670000076293945,10.670000076293945,5400
2023-03-07,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0
2023-03-08,10.65999984741211,10.71500015258789,10.65999984741211,10.675000190734863,10.675000190734863,108800
2023-03-09,10.670000076293945,10.680000305175781,10.670000076293945,10.675000190734863,10.675000190734863,29100
2023-03-10,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,10.680000305175781,54100
2023-03-13,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,400
2023-03-14,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,0
2023-03-15,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,0
2023-03-16,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,0
2023-03-17,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,0
2023-03-20,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,10.621999740600586,0
2023-03-21,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,1300
2023-03-22,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-03-23,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-03-24,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-03-27,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-03-28,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,1800
2023-03-29,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0
2023-03-30,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0
2023-03-31,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0
2023-04-03,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0
2023-04-04,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0
2023-04-05,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,100
2023-04-06,10.670000076293945,10.699999809265137,10.670000076293945,10.699999809265137,10.699999809265137,3400
2023-04-10,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0
2023-04-11,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0
2023-04-12,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,1500
2023-04-13,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-04-14,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-04-17,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-04-18,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,100
2023-04-19,10.699999809265137,10.699999809265137,10.6899995803833,10.699999809265137,10.699999809265137,46500
2023-04-20,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,7600
2023-04-21,10.6899995803833,10.699999809265137,10.6899995803833,10.6899995803833,10.6899995803833,405300
2023-04-24,10.720000267028809,10.720000267028809,10.6899995803833,10.6899995803833,10.6899995803833,3100
2023-04-25,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0
2023-04-26,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,100
2023-04-27,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,50000
2023-04-28,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,0
2023-05-01,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,10.789999961853027,200000
2023-05-02,10.789999961853027,10.800000190734863,10.779999732971191,10.795000076293945,10.795000076293945,541400
2023-05-03,10.800000190734863,10.8100004196167,10.800000190734863,10.800000190734863,10.800000190734863,553300
2023-05-04,10.800000190734863,10.829999923706055,10.800000190734863,10.8100004196167,10.8100004196167,40500
2023-05-05,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,121100
2023-05-08,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,209900
2023-05-09,10.819999694824219,11.130000114440918,10.819999694824219,10.819999694824219,10.819999694824219,697300
2023-05-10,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,1300
2023-05-11,10.829999923706055,10.829999923706055,10.819999694824219,10.819999694824219,10.819999694824219,29400
2023-05-12,10.84000015258789,10.979999542236328,10.819999694824219,10.824999809265137,10.824999809265137,17700
2023-05-15,10.819999694824219,10.829999923706055,10.819999694824219,10.819999694824219,10.819999694824219,87500
2023-05-16,10.829999923706055,10.890000343322754,10.829999923706055,10.829999923706055,10.829999923706055,529700
2023-05-17,10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,0
2023-05-18,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,150000
2023-05-19,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-05-22,10.850000381469727,10.859999656677246,10.800000190734863,10.800000190734863,10.800000190734863,157700
2023-05-23,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0
2023-05-24,10.75,10.84000015258789,10.699999809265137,10.829999923706055,10.829999923706055,79700
2023-05-25,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,3600
2023-05-26,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2023-05-30,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2023-05-31,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,116300
2023-06-01,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2023-06-02,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0
2023-06-05,10.829999923706055,10.836999893188477,10.829999923706055,10.835000038146973,10.835000038146973,36200
2023-06-06,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0
2023-06-07,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0
2023-06-08,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,0
2023-06-09,10.869999885559082,11.199999809265137,10.829999923706055,10.829999923706055,10.829999923706055,22500
2023-06-12,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,200
2023-06-13,10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,10.829999923706055,600
2023-06-14,10.859999656677246,11.069999694824219,10.850000381469727,10.850000381469727,10.850000381469727,29600
2023-06-15,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-06-16,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0
2023-06-20,10.859999656677246,10.970000267028809,10.859999656677246,10.859999656677246,10.859999656677246,14200
2023-06-21,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,200
2023-06-22,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,100
2023-06-23,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,31300
2023-06-26,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0
2023-06-27,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,100
2023-06-28,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,500
2023-06-29,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0
2023-06-30,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0
2023-07-03,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0
2023-07-05,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0
2023-07-06,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0
2023-07-07,10.947999954223633,10.949999809265137,10.920000076293945,10.920000076293945,10.920000076293945,700
2023-07-10,10.9399995803833,10.949999809265137,10.9399995803833,10.9399995803833,10.9399995803833,6500
2023-07-11,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,100
2023-07-12,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,1500
2023-07-13,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,500
2023-07-14,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,600
2023-07-17,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,200
2023-07-18,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,200
2023-07-19,10.949999809265137,11.100000381469727,10.9399995803833,10.9399995803833,10.9399995803833,17800
2023-07-20,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0
2023-07-21,11.0,11.010000228881836,10.989999771118164,10.989999771118164,10.989999771118164,400
2023-07-24,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,10.989999771118164,0
2023-07-25,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,500
2023-07-26,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0
2023-07-27,10.989999771118164,10.989999771118164,10.975000381469727,10.979999542236328,10.979999542236328,28500
2023-07-28,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0
2023-07-31,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0
2023-08-01,10.979999542236328,10.979999542236328,10.977999687194824,10.979999542236328,10.979999542236328,4200
2023-08-02,11.0,11.0,10.970000267028809,10.970000267028809,10.970000267028809,16500
2023-08-03,11.0,11.0,10.979999542236328,10.979999542236328,10.979999542236328,1100
2023-08-04,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0
2023-08-07,11.0,11.0,10.989999771118164,11.0,11.0,72200
2023-08-08,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,100
2023-08-09,11.0,11.0,10.949999809265137,10.949999809265137,10.949999809265137,20100
2023-08-10,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,10.949999809265137,100
2023-08-11,11.119999885559082,11.130000114440918,11.039999961853027,11.039999961853027,11.039999961853027,610600
2023-08-14,11.100000381469727,11.100000381469727,11.029999732971191,11.029999732971191,11.029999732971191,27600
2023-08-15,11.029999732971191,11.029999732971191,11.010000228881836,11.024999618530273,11.024999618530273,272200
2023-08-16,11.010000228881836,11.039999961853027,11.010000228881836,11.020000457763672,11.020000457763672,106900
2023-08-17,11.050000190734863,11.079999923706055,11.050000190734863,11.079999923706055,11.079999923706055,300
2023-08-18,11.09000015258789,11.09000015258789,11.079999923706055,11.079999923706055,11.079999923706055,1400
2023-08-21,11.039999961853027,11.039999961853027,11.020000457763672,11.039999961853027,11.039999961853027,2200
2023-08-22,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,100
2023-08-23,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0
2023-08-24,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0
2023-08-25,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,200
2023-08-28,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0
2023-08-29,11.039999961853027,11.039999961853027,11.020000457763672,11.020000457763672,11.020000457763672,400
2023-08-30,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,99200
2023-08-31,11.09000015258789,11.098999977111816,11.055000305175781,11.079999923706055,11.079999923706055,1294900
2023-09-01,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0
2023-09-05,11.069999694824219,11.079999923706055,11.0600004196167,11.0600004196167,11.0600004196167,20400
2023-09-06,11.0600004196167,11.09000015258789,11.0600004196167,11.09000015258789,11.09000015258789,315400
2023-09-07,11.09000015258789,11.09000015258789,11.0600004196167,11.079999923706055,11.079999923706055,360600
2023-09-08,11.079999923706055,11.100000381469727,11.079999923706055,11.079999923706055,11.079999923706055,801500
2023-09-11,11.09000015258789,11.09000015258789,11.079999923706055,11.079999923706055,11.079999923706055,128900
2023-09-12,11.09000015258789,11.100000381469727,11.079999923706055,11.079999923706055,11.079999923706055,597200
2023-09-13,11.109999656677246,11.130000114440918,11.100000381469727,11.109999656677246,11.109999656677246,1450300
2023-09-14,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,30000
2023-09-15,11.119999885559082,11.119999885559082,11.109999656677246,11.109999656677246,11.109999656677246,700
2023-09-18,11.130000114440918,11.149999618530273,11.130000114440918,11.149999618530273,11.149999618530273,330700
2023-09-19,11.140000343322754,11.149999618530273,11.140000343322754,11.140000343322754,11.140000343322754,90500
2023-09-20,11.149999618530273,11.170000076293945,11.149999618530273,11.149999618530273,11.149999618530273,305600
2023-09-21,11.166999816894531,11.170000076293945,11.166999816894531,11.170000076293945,11.170000076293945,1100
2023-09-22,11.15999984741211,11.15999984741211,11.149999618530273,11.15999984741211,11.15999984741211,7900
2023-09-25,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0
2023-09-26,11.15999984741211,11.170000076293945,11.15999984741211,11.170000076293945,11.170000076293945,1800
2023-09-27,11.170000076293945,11.199999809265137,11.170000076293945,11.199999809265137,11.199999809265137,5700
2023-09-28,11.199999809265137,11.239999771118164,11.170000076293945,11.170000076293945,11.170000076293945,2800
2023-09-29,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0
2023-10-02,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0
2023-10-03,11.170000076293945,11.1850004196167,11.170000076293945,11.1850004196167,11.1850004196167,2400
2023-10-04,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,20700
2023-10-05,11.199999809265137,11.199999809265137,11.1899995803833,11.1899995803833,11.1899995803833,428200
2023-10-06,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0
2023-10-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,100
2023-10-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0
2023-10-11,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0
2023-10-12,11.140999794006348,11.210000038146973,11.140999794006348,11.210000038146973,11.210000038146973,800
2023-10-13,11.140999794006348,11.220000267028809,11.140999794006348,11.220000267028809,11.220000267028809,700
2023-10-16,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0
2023-10-17,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,400
2023-10-18,11.210000038146973,11.210000038146973,11.140000343322754,11.140000343322754,11.140000343322754,91500
2023-10-19,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,100
2023-10-20,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0
2023-10-23,11.1899995803833,11.220000267028809,11.180000305175781,11.21500015258789,11.21500015258789,5400
2023-10-24,11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0
2023-10-25,11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,11.21500015258789,0
2023-10-26,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,8100
2023-10-27,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,86300
2023-10-30,11.180000305175781,11.220000267028809,11.170999526977539,11.175000190734863,11.175000190734863,161200
2023-10-31,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,200
2023-11-01,11.09000015258789,11.1899995803833,11.09000015258789,11.180000305175781,11.180000305175781,386800
2023-11-02,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,195000
2023-11-03,11.180000305175781,11.1899995803833,11.180000305175781,11.180000305175781,11.180000305175781,15900
2023-11-06,11.1899995803833,11.1899995803833,11.180000305175781,11.180000305175781,11.180000305175781,186100
2023-11-07,11.1899995803833,11.1899995803833,11.180000305175781,11.180000305175781,11.180000305175781,157500
2023-11-08,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,600
2023-11-09,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0
2023-11-10,11.1850004196167,11.1850004196167,11.1850004196167,11.1850004196167,11.1850004196167,5700
2023-11-13,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,5700
2023-11-14,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,20000
2023-11-15,11.1899995803833,11.199999809265137,11.1899995803833,11.199999809265137,11.199999809265137,76500
2023-11-16,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0
2023-11-17,11.199999809265137,11.210000038146973,11.199999809265137,11.210000038146973,11.210000038146973,73400
2023-11-20,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,1000
2023-11-21,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,57700
2023-11-22,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,300
2023-11-24,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,400
2023-11-27,11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,10400
2023-11-28,11.220000267028809,11.220000267028809,11.210000038146973,11.210000038146973,11.210000038146973,141600
2023-11-29,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,5200
2023-11-30,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,100
2023-12-01,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,108900
2023-12-04,11.229999542236328,11.229999542236328,11.220000267028809,11.222999572753906,11.222999572753906,70400
2023-12-05,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,2000
2023-12-06,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,30000
2023-12-07,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,300
2023-12-08,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,400
2023-12-11,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,100
2023-12-12,11.229999542236328,11.25,11.229999542236328,11.25,11.25,36000
2023-12-13,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,64000
2023-12-14,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0
2023-12-15,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,100
2023-12-18,11.239999771118164,11.260000228881836,11.239999771118164,11.260000228881836,11.260000228881836,305600
2023-12-19,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0
2023-12-20,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0
2023-12-21,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0
2023-12-22,11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,11.270000457763672,100
2023-12-26,11.270000457763672,11.289999961853027,11.270000457763672,11.289999961853027,11.289999961853027,30300
2023-12-27,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,100
2023-12-28,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0
2023-12-29,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,5600
2024-01-02,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,600
2024-01-03,11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,15000
2024-01-04,11.289999961853027,11.305000305175781,11.289999961853027,11.305000305175781,11.305000305175781,16900
2024-01-05,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,16100
2024-01-08,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,66100
2024-01-09,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0
2024-01-10,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,500
2024-01-11,11.34000015258789,11.350000381469727,11.329999923706055,11.329999923706055,11.329999923706055,384300
2024-01-12,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,0
2024-01-16,11.329999923706055,11.350000381469727,11.329999923706055,11.335000038146973,11.335000038146973,2700
2024-01-17,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,1700
2024-01-18,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,52900
2024-01-19,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0
2024-01-22,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,18700
2024-01-23,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,3200
2024-01-24,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,400
2024-01-25,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0
2024-01-26,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,100
2024-01-29,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,65800
2024-01-30,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0
2024-01-31,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0
2024-02-01,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0
2024-02-02,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,5000
2024-02-05,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0
2024-02-06,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0
2024-02-07,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,11.359999656677246,0
2024-02-08,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,10000
2024-02-09,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0
2024-02-12,11.359999656677246,11.380000114440918,11.359999656677246,11.380000114440918,11.380000114440918,800
2024-02-13,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0
2024-02-14,11.359999656677246,11.366999626159668,11.359999656677246,11.366999626159668,11.366999626159668,1400
2024-02-15,11.345999717712402,11.359999656677246,11.345999717712402,11.359999656677246,11.359999656677246,3000
2024-02-16,11.369999885559082,11.380000114440918,11.369999885559082,11.380000114440918,11.380000114440918,5900
2024-02-20,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0
2024-02-21,11.366000175476074,11.369999885559082,11.366000175476074,11.369999885559082,11.369999885559082,300
2024-02-22,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0
2024-02-23,11.380000114440918,11.390000343322754,11.380000114440918,11.380000114440918,11.380000114440918,257100
2024-02-26,11.380000114440918,11.390000343322754,11.380000114440918,11.390000343322754,11.390000343322754,300
2024-02-27,11.42199993133545,11.42199993133545,11.390000343322754,11.390000343322754,11.390000343322754,2500
2024-02-28,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,10000
2024-02-29,11.385000228881836,11.390000343322754,11.385000228881836,11.385000228881836,11.385000228881836,9600
2024-03-01,11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,300
2024-03-04,11.407999992370605,11.40999984741211,11.399999618530273,11.40999984741211,11.40999984741211,1500
2024-03-05,11.430000305175781,11.4399995803833,11.40999984741211,11.4399995803833,11.4399995803833,3157300
2024-03-06,11.430000305175781,11.4399995803833,11.430000305175781,11.430000305175781,11.430000305175781,173000
2024-03-07,11.4399995803833,11.4399995803833,11.430000305175781,11.4399995803833,11.4399995803833,186200
2024-03-08,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,101400
2024-03-11,11.449999809265137,11.460000038146973,11.449999809265137,11.460000038146973,11.460000038146973,2100
2024-03-12,11.460000038146973,11.479999542236328,11.460000038146973,11.470000267028809,11.470000267028809,154100
2024-03-13,11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0
2024-03-14,11.460000038146973,11.470000267028809,11.449999809265137,11.460000038146973,11.460000038146973,152300
2024-03-15,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0
2024-03-18,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,700
2024-03-19,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0
2024-03-20,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,500
2024-03-21,11.479999542236328,11.489999771118164,11.470000267028809,11.489999771118164,11.489999771118164,84600
2024-03-22,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,200
2024-03-25,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,34700
2024-03-26,11.470000267028809,11.489999771118164,11.470000267028809,11.489999771118164,11.489999771118164,400
2024-03-27,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,100
2024-03-28,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,200
2024-04-01,11.5,11.5,11.484999656677246,11.496000289916992,11.496000289916992,5300
2024-04-02,11.4399995803833,11.5,11.4399995803833,11.5,11.5,55200
2024-04-03,11.5,11.510000228881836,11.5,11.510000228881836,11.510000228881836,1200
2024-04-04,11.489999771118164,11.510000228881836,11.479999542236328,11.510000228881836,11.510000228881836,5700
2024-04-05,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,400
2024-04-08,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0
2024-04-09,11.510000228881836,11.520000457763672,11.510000228881836,11.520000457763672,11.520000457763672,2400
2024-04-10,11.5,11.510000228881836,11.5,11.510000228881836,11.510000228881836,31800
2024-04-11,11.510000228881836,11.520000457763672,11.510000228881836,11.510000228881836,11.510000228881836,64800
2024-04-12,11.520000457763672,11.520000457763672,11.510000228881836,11.520000457763672,11.520000457763672,69700
2024-04-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,31300
2024-04-16,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,343100
2024-04-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,1200
2024-04-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,10300
2024-04-19,11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,500
2024-04-22,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,400
2024-04-23,11.539999961853027,11.550000190734863,11.539999961853027,11.539999961853027,11.539999961853027,61400
2024-04-24,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0
2024-04-25,11.539999961853027,11.550000190734863,11.520000457763672,11.520000457763672,11.520000457763672,23100
2024-04-26,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,400
2024-04-29,11.5,11.539999961853027,11.5,11.539999961853027,11.539999961853027,1100
2024-04-30,11.5600004196167,11.5600004196167,11.555000305175781,11.5600004196167,11.5600004196167,31800
2024-05-01,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-02,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-03,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-06,11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,700
2024-05-07,11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,11.569999694824219,1100
2024-05-08,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,1200
2024-05-09,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-10,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-13,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-14,11.5600004196167,11.5600004196167,11.550000190734863,11.550000190734863,11.550000190734863,2000
2024-05-15,11.5600004196167,11.5600004196167,11.550000190734863,11.5600004196167,11.5600004196167,115000
2024-05-16,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,2700
2024-05-17,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-20,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0
2024-05-21,11.569999694824219,11.609999656677246,11.569999694824219,11.609999656677246,11.609999656677246,5500
2024-05-22,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,200
2024-05-23,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0
2024-05-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0
2024-05-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,3000
2024-05-29,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,2000
2024-05-30,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,1000
2024-05-31,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,1100
2024-06-03,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,1000
2024-06-04,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0
2024-06-05,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0
2024-06-06,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0
2024-06-07,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,11.609999656677246,0
2024-06-10,11.625,11.625,11.600000381469727,11.600000381469727,11.600000381469727,425600
2024-06-11,11.619999885559082,11.630000114440918,11.619999885559082,11.630000114440918,11.630000114440918,2400
2024-06-12,11.630000114440918,11.640000343322754,11.630000114440918,11.640000343322754,11.640000343322754,7700
2024-06-13,11.630000114440918,11.649999618530273,11.630000114440918,11.630000114440918,11.630000114440918,154700
2024-06-14,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,1200
2024-06-17,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0
2024-06-18,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,0
2024-06-20,11.649999618530273,11.649999618530273,11.640000343322754,11.640000343322754,11.640000343322754,6000
2024-06-21,11.640000343322754,11.645000457763672,11.640000343322754,11.645000457763672,11.645000457763672,1000
2024-06-24,11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0
2024-06-25,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,2100
2024-06-26,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,15100