Date,Open,High,Low,Close,Adj Close,Volume
2023-03-02,24.950000762939453,24.950000762939453,24.885000228881836,24.885000228881836,23.873153686523438,64100
2023-03-03,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,23.93071746826172,100
2023-03-06,25.0,25.0,24.975000381469727,24.975000381469727,23.95949363708496,1100
2023-03-07,24.959999084472656,24.96500015258789,24.959999084472656,24.96500015258789,23.949899673461914,300
2023-03-08,24.96500015258789,24.96500015258789,24.96500015258789,24.96500015258789,23.949899673461914,0
2023-03-09,25.0,25.010000228881836,24.989999771118164,24.989999771118164,23.973886489868164,3700
2023-03-10,25.09000015258789,25.219999313354492,25.09000015258789,25.174999237060547,24.1513614654541,8000
2023-03-13,25.270000457763672,25.299999237060547,25.26799964904785,25.295000076293945,24.266483306884766,15600
2023-03-14,25.280000686645508,25.280000686645508,25.209999084472656,25.209999084472656,24.1849365234375,3200
2023-03-15,25.360000610351562,25.440000534057617,25.354999542236328,25.364999771118164,24.333635330200195,14800
2023-03-16,25.360000610351562,25.3799991607666,25.299999237060547,25.334999084472656,24.304851531982422,1000
2023-03-17,25.424999237060547,25.479999542236328,25.3700008392334,25.44499969482422,24.410381317138672,18300
2023-03-20,25.3799991607666,25.3799991607666,25.329999923706055,25.360000610351562,24.328838348388672,1300
2023-03-21,25.25,25.270000457763672,25.229999542236328,25.270000457763672,24.242502212524414,1000
2023-03-22,25.34000015258789,25.34000015258789,25.299999237060547,25.299999237060547,24.271278381347656,1700
2023-03-23,25.399999618530273,25.43000030517578,25.385000228881836,25.385000228881836,24.352825164794922,6500
2023-03-24,25.450000762939453,25.53499984741211,25.450000762939453,25.53499984741211,24.49672508239746,500
2023-03-27,25.43000030517578,25.549999237060547,25.43000030517578,25.489999771118164,24.453556060791016,6900
2023-03-28,25.450000762939453,25.520000457763672,25.440000534057617,25.4950008392334,24.458349227905273,1800
2023-03-29,25.469999313354492,25.500999450683594,25.450000762939453,25.500999450683594,24.464107513427734,2300
2023-03-30,25.5,25.545000076293945,25.5,25.545000076293945,24.506317138671875,100
2023-03-31,25.584999084472656,25.59000015258789,25.584999084472656,25.584999084472656,24.544692993164062,800
2023-04-03,25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,24.587860107421875,0
2023-04-04,25.639999389648438,25.709999084472656,25.639999389648438,25.704999923706055,24.65981101989746,7900
2023-04-05,25.799999237060547,25.860000610351562,25.790000915527344,25.850000381469727,24.798917770385742,9100
2023-04-06,25.8799991607666,25.90999984741211,25.8799991607666,25.90999984741211,24.856477737426758,600
2023-04-10,25.889999389648438,25.889999389648438,25.815000534057617,25.815000534057617,24.765338897705078,9200
2023-04-11,25.90999984741211,25.915000915527344,25.90999984741211,25.915000915527344,24.861276626586914,800
2023-04-12,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,24.904443740844727,100
2023-04-13,25.93000030517578,25.940000534057617,25.93000030517578,25.940000534057617,24.885257720947266,800
2023-04-14,25.899999618530273,25.899999618530273,25.75,25.790000915527344,24.741352081298828,1000
2023-04-17,25.770000457763672,25.770000457763672,25.729999542236328,25.729999542236328,24.68379783630371,4800
2023-04-18,25.600000381469727,25.600000381469727,25.4950008392334,25.4950008392334,24.458349227905273,4500
2023-04-19,25.420000076293945,25.43000030517578,25.420000076293945,25.420000076293945,24.38640594482422,600
2023-04-20,25.479999542236328,25.510000228881836,25.479999542236328,25.479999542236328,24.443958282470703,200
2023-04-21,25.479999542236328,25.485000610351562,25.469999313354492,25.469999313354492,24.43436622619629,200
2023-04-24,25.514999389648438,25.514999389648438,25.514999389648438,25.514999389648438,24.54499626159668,100
2023-04-25,25.510000228881836,25.53499984741211,25.510000228881836,25.53499984741211,24.564233779907227,2400
2023-04-26,25.530000686645508,25.549999237060547,25.514999389648438,25.514999389648438,24.54499626159668,400
2023-04-27,25.459999084472656,25.489999771118164,25.420000076293945,25.420000076293945,24.453611373901367,4100
2023-04-28,25.510000228881836,25.510000228881836,25.510000228881836,25.510000228881836,24.54018211364746,100
2023-05-01,25.479999542236328,25.479999542236328,25.389999389648438,25.399999618530273,24.43436622619629,2200
2023-05-02,25.450000762939453,25.5,25.440000534057617,25.5,24.53056526184082,5000
2023-05-03,25.559999465942383,25.579999923706055,25.489999771118164,25.53499984741211,24.564233779907227,4600
2023-05-04,25.610000610351562,25.639999389648438,25.610000610351562,25.639999389648438,24.66524314880371,2200
2023-05-05,25.604999542236328,25.604999542236328,25.604999542236328,25.604999542236328,24.631576538085938,0
2023-05-08,25.600000381469727,25.65999984741211,25.600000381469727,25.625,24.65081214904785,2700
2023-05-09,25.604999542236328,25.6200008392334,25.604999542236328,25.604999542236328,24.631576538085938,1300
2023-05-10,25.600000381469727,25.760000228881836,25.600000381469727,25.604999542236328,24.631576538085938,2900
2023-05-11,25.639999389648438,25.639999389648438,25.614999771118164,25.614999771118164,24.641191482543945,400
2023-05-12,25.600000381469727,25.600000381469727,25.59000015258789,25.600000381469727,24.626760482788086,700
2023-05-15,25.59000015258789,25.59000015258789,25.565000534057617,25.565000534057617,24.593093872070312,5200
2023-05-16,25.520000457763672,25.520000457763672,25.459999084472656,25.459999084472656,24.492082595825195,600
2023-05-17,25.405000686645508,25.405000686645508,25.405000686645508,25.405000686645508,24.439178466796875,100
2023-05-18,25.34000015258789,25.34000015258789,25.2549991607666,25.2549991607666,24.294879913330078,7300
2023-05-19,25.200000762939453,25.200000762939453,25.094999313354492,25.094999313354492,24.140960693359375,2700
2023-05-22,25.030000686645508,25.030000686645508,24.989999771118164,24.989999771118164,24.119728088378906,4300
2023-05-23,24.920000076293945,24.920000076293945,24.844999313354492,24.844999313354492,23.979778289794922,9000
2023-05-24,24.899999618530273,24.93000030517578,24.8700008392334,24.920000076293945,24.052165985107422,2500
2023-05-25,24.899999618530273,24.90999984741211,24.8799991607666,24.905000686645508,24.037687301635742,3900
2023-05-26,24.90999984741211,25.020000457763672,24.90999984741211,24.954999923706055,24.08594512939453,9400
2023-05-30,25.110000610351562,25.18000030517578,25.100000381469727,25.100000381469727,24.225894927978516,11000
2023-05-31,25.18000030517578,25.239999771118164,25.170000076293945,25.170000076293945,24.293460845947266,4900
2023-06-01,25.260000228881836,25.290000915527344,25.25,25.25,24.37067413330078,25400
2023-06-02,25.209999084472656,25.309999465942383,25.139999389648438,25.21500015258789,24.33689308166504,16400
2023-06-05,25.139999389648438,25.28499984741211,25.139999389648438,25.184999465942383,24.307937622070312,18000
2023-06-06,25.270000457763672,25.299999237060547,25.239999771118164,25.239999771118164,24.361021041870117,200
2023-06-07,25.290000915527344,25.290000915527344,25.219999313354492,25.219999313354492,24.341716766357422,700
2023-06-08,25.270000457763672,25.3799991607666,25.260000228881836,25.274999618530273,24.394804000854492,71200
2023-06-09,25.326000213623047,25.326000213623047,25.30500030517578,25.30500030517578,24.423757553100586,2300
2023-06-12,25.360000610351562,25.3799991607666,25.315000534057617,25.315000534057617,24.433408737182617,11400
2023-06-13,25.325000762939453,25.325000762939453,25.325000762939453,25.325000762939453,24.44306182861328,0
2023-06-14,25.3799991607666,25.399999618530273,25.35300064086914,25.354999542236328,24.472017288208008,3900
2023-06-15,25.40999984741211,25.440000534057617,25.368999481201172,25.385000228881836,24.500972747802734,1900
2023-06-16,25.43899917602539,25.440000534057617,25.389999389648438,25.389999389648438,24.50579833984375,300
2023-06-20,25.440000534057617,25.489999771118164,25.420000076293945,25.420000076293945,24.610361099243164,8000
2023-06-21,25.3799991607666,25.399999618530273,25.354999542236328,25.354999542236328,24.547426223754883,4600
2023-06-22,25.3700008392334,25.420000076293945,25.3700008392334,25.3700008392334,24.561954498291016,700
2023-06-23,25.389999389648438,25.389999389648438,25.389999389648438,25.389999389648438,24.581314086914062,400
2023-06-26,25.415000915527344,25.420000076293945,25.415000915527344,25.420000076293945,24.610361099243164,1000
2023-06-27,25.457000732421875,25.457000732421875,25.405000686645508,25.405000686645508,24.595836639404297,1100
2023-06-28,25.4689998626709,25.520000457763672,25.440000534057617,25.440000534057617,24.62972068786621,3800
2023-06-29,25.399999618530273,25.43000030517578,25.344999313354492,25.36199951171875,24.554203033447266,19300
2023-06-30,25.399999618530273,25.43000030517578,25.34000015258789,25.420000076293945,24.610361099243164,9600
2023-07-03,25.450000762939453,25.450000762939453,25.43000030517578,25.43000030517578,24.620038986206055,500
2023-07-05,25.40999984741211,25.459999084472656,25.40999984741211,25.40999984741211,24.600677490234375,3300
2023-07-06,25.350000381469727,25.350000381469727,25.270000457763672,25.299999237060547,24.494176864624023,12200
2023-07-07,25.280000686645508,25.290000915527344,25.239999771118164,25.239999771118164,24.43609046936035,95800
2023-07-10,25.25,25.31999969482422,25.219999313354492,25.28499984741211,24.479660034179688,7800
2023-07-11,25.329999923706055,25.34000015258789,25.30500030517578,25.30500030517578,24.499021530151367,2200
2023-07-12,25.3700008392334,25.450000762939453,25.3700008392334,25.440000534057617,24.62972068786621,4500
2023-07-13,25.457000732421875,25.510000228881836,25.457000732421875,25.479999542236328,24.668447494506836,4300
2023-07-14,25.520000457763672,25.530000686645508,25.440000534057617,25.4950008392334,24.682971954345703,6300
2023-07-17,25.469999313354492,25.579999923706055,25.469999313354492,25.540000915527344,24.726539611816406,3400
2023-07-18,25.594999313354492,25.594999313354492,25.58099937438965,25.58099937438965,24.766231536865234,1100
2023-07-19,25.639999389648438,25.700000762939453,25.639999389648438,25.659000396728516,24.84174346923828,2800
2023-07-20,25.68000030517578,25.68000030517578,25.59000015258789,25.59000015258789,24.774944305419922,4500
2023-07-21,25.639999389648438,25.670000076293945,25.56999969482422,25.56999969482422,24.755578994750977,101400
2023-07-24,25.6299991607666,25.639999389648438,25.579999923706055,25.579999923706055,24.83713722229004,2200
2023-07-25,25.5,25.5,25.5,25.5,24.759464263916016,0
2023-07-26,25.604999542236328,25.65999984741211,25.565000534057617,25.565000534057617,24.82257652282715,4100
2023-07-27,25.489999771118164,25.55500030517578,25.469999313354492,25.489999771118164,24.749753952026367,2500
2023-07-28,25.434999465942383,25.434999465942383,25.434999465942383,25.434999465942383,24.69635009765625,100
2023-07-31,25.43000030517578,25.450000762939453,25.415000915527344,25.415000915527344,24.67693519592285,3300
2023-08-01,25.3799991607666,25.3799991607666,25.364999771118164,25.364999771118164,24.62838363647461,4300
2023-08-02,25.290000915527344,25.290000915527344,25.25,25.25,24.516725540161133,85500
2023-08-03,25.049999237060547,25.079999923706055,25.0,25.0,24.273984909057617,1300
2023-08-04,25.079999923706055,25.18000030517578,25.020000457763672,25.125,24.395355224609375,17600
2023-08-07,25.1299991607666,25.1299991607666,25.079999923706055,25.079999923706055,24.351661682128906,2200
2023-08-08,25.06999969482422,25.165000915527344,25.06999969482422,25.145000457763672,24.41477394104004,3800
2023-08-09,25.18000030517578,25.2549991607666,25.149999618530273,25.21500015258789,24.482742309570312,22400
2023-08-10,25.170000076293945,25.2549991607666,25.149999618530273,25.204999923706055,24.47303009033203,17400
2023-08-11,25.100000381469727,25.139999389648438,25.07900047302246,25.104999542236328,24.375934600830078,10500
2023-08-14,25.100000381469727,25.1200008392334,25.100000381469727,25.1200008392334,24.390501022338867,300
2023-08-15,25.1299991607666,25.1299991607666,25.04199981689453,25.09000015258789,24.361371994018555,5800
2023-08-16,25.100000381469727,25.110000610351562,25.05900001525879,25.065000534057617,24.337095260620117,3500
2023-08-17,25.03499984741211,25.03499984741211,24.940000534057617,24.940000534057617,24.215728759765625,14500
2023-08-18,24.979999542236328,24.985000610351562,24.93000030517578,24.93000030517578,24.20602035522461,14900
2023-08-21,24.809999465942383,24.84000015258789,24.780000686645508,24.829999923706055,24.17097282409668,4100
2023-08-22,24.81999969482422,24.839000701904297,24.739999771118164,24.76799964904785,24.110620498657227,9000
2023-08-23,24.899999618530273,24.899999618530273,24.760000228881836,24.815000534057617,24.1563720703125,18800
2023-08-24,24.739999771118164,24.790000915527344,24.719999313354492,24.746999740600586,24.090173721313477,14400
2023-08-25,24.768999099731445,24.795000076293945,24.75,24.7549991607666,24.09796142578125,8800
2023-08-28,24.719999313354492,24.75,24.71500015258789,24.71500015258789,24.059022903442383,4900
2023-08-29,24.739999771118164,24.839000701904297,24.68000030517578,24.81999969482422,24.161237716674805,9300
2023-08-30,24.829999923706055,24.829999923706055,24.719999313354492,24.774999618530273,24.117433547973633,9300
2023-08-31,24.829999923706055,24.850000381469727,24.729999542236328,24.81999969482422,24.161237716674805,2600
2023-09-01,24.825000762939453,24.825000762939453,24.825000762939453,24.825000762939453,24.166109085083008,0
2023-09-05,24.80500030517578,24.860000610351562,24.799999237060547,24.799999237060547,24.141767501831055,13400
2023-09-06,24.84000015258789,24.84000015258789,24.78499984741211,24.78499984741211,24.127168655395508,1500
2023-09-07,24.68000030517578,24.719999313354492,24.68000030517578,24.704999923706055,24.04928970336914,1900
2023-09-08,24.65999984741211,24.739999771118164,24.65999984741211,24.729999542236328,24.073627471923828,2400
2023-09-11,24.739999771118164,24.760000228881836,24.69499969482422,24.69499969482422,24.0395565032959,6600
2023-09-12,24.700000762939453,24.700000762939453,24.670000076293945,24.670000076293945,24.01521873474121,1100
2023-09-13,24.64900016784668,24.729999542236328,24.64900016784668,24.674999237060547,24.020084381103516,3100
2023-09-14,24.639999389648438,24.700000762939453,24.610000610351562,24.610000610351562,23.956809997558594,7600
2023-09-15,24.68000030517578,24.690000534057617,24.6299991607666,24.6299991607666,23.97627830505371,2700
2023-09-18,24.649999618530273,24.670000076293945,24.559999465942383,24.600000381469727,24.01239776611328,10000
2023-09-19,24.53499984741211,24.53499984741211,24.53499984741211,24.53499984741211,23.948949813842773,100
2023-09-20,24.575000762939453,24.575000762939453,24.514999389648438,24.514999389648438,23.929424285888672,300
2023-09-21,24.350000381469727,24.354999542236328,24.325000762939453,24.325000762939453,23.743967056274414,5200
2023-09-22,24.31999969482422,24.31999969482422,24.280000686645508,24.280000686645508,23.700040817260742,245600
2023-09-25,24.19499969482422,24.209999084472656,24.049999237060547,24.100000381469727,23.524343490600586,14100
2023-09-26,24.06999969482422,24.09000015258789,24.06999969482422,24.09000015258789,23.514577865600586,500
2023-09-27,24.049999237060547,24.049999237060547,24.0049991607666,24.024999618530273,23.451128005981445,800
2023-09-28,23.969999313354492,23.969999313354492,23.850000381469727,23.860000610351562,23.29007339477539,6100
2023-09-29,23.90999984741211,23.950000762939453,23.899999618530273,23.950000762939453,23.37792205810547,18900
2023-10-02,23.899999618530273,23.899999618530273,23.799999237060547,23.829999923706055,23.260786056518555,13400
2023-10-03,23.780000686645508,23.780000686645508,23.719999313354492,23.719999313354492,23.153417587280273,33900
2023-10-04,23.718000411987305,23.760000228881836,23.718000411987305,23.735000610351562,23.168060302734375,1200
2023-10-05,23.770000457763672,23.850000381469727,23.760000228881836,23.78499984741211,23.21686553955078,10500
2023-10-06,23.649999618530273,23.719999313354492,23.579999923706055,23.670000076293945,23.104612350463867,11200
2023-10-09,23.700000762939453,23.799999237060547,23.690000534057617,23.799999237060547,23.23150634765625,10100
2023-10-10,23.809999465942383,23.9060001373291,23.809999465942383,23.899999618530273,23.329116821289062,6100
2023-10-11,24.059999465942383,24.110000610351562,24.020000457763672,24.06999969482422,23.495058059692383,6700
2023-10-12,24.09000015258789,24.100000381469727,24.010000228881836,24.014999389648438,23.441370010375977,4600
2023-10-13,24.09000015258789,24.09000015258789,24.014999389648438,24.09000015258789,23.514577865600586,10400
2023-10-16,23.979999542236328,24.020000457763672,23.93000030517578,23.93000030517578,23.358400344848633,7700
2023-10-17,23.969999313354492,23.969999313354492,23.760000228881836,23.799999237060547,23.23150634765625,10900
2023-10-18,23.799999237060547,23.799999237060547,23.69499969482422,23.69499969482422,23.129011154174805,15400
2023-10-19,23.709999084472656,23.709999084472656,23.6299991607666,23.639999389648438,23.075328826904297,23100
2023-10-20,23.639999389648438,23.649999618530273,23.565000534057617,23.639999389648438,23.075328826904297,356600
2023-10-23,23.6200008392334,23.6200008392334,23.56999969482422,23.56999969482422,23.066518783569336,600
2023-10-24,23.559999465942383,23.639999389648438,23.55500030517578,23.639999389648438,23.13502311706543,6700
2023-10-25,23.639999389648438,23.65999984741211,23.510000228881836,23.520000457763672,23.01759147644043,15900
2023-10-26,23.510000228881836,23.600000381469727,23.510000228881836,23.549999237060547,23.04694366455078,8700
2023-10-27,23.59000015258789,23.600000381469727,23.56999969482422,23.59000015258789,23.086088180541992,4400
2023-10-30,23.549999237060547,23.559999465942383,23.479999542236328,23.530000686645508,23.027372360229492,1100
2023-10-31,23.540000915527344,23.559999465942383,23.459999084472656,23.549999237060547,23.04694366455078,3200
2023-11-01,23.56999969482422,23.770000457763672,23.56999969482422,23.649999618530273,23.144807815551758,36900
2023-11-02,23.770000457763672,23.90999984741211,23.770000457763672,23.899999618530273,23.389469146728516,18700
2023-11-03,24.020000457763672,24.18000030517578,24.010000228881836,24.18000030517578,23.663488388061523,8600
2023-11-06,24.059999465942383,24.079999923706055,24.0,24.079999923706055,23.565624237060547,17500
2023-11-07,24.149999618530273,24.149999618530273,24.1200008392334,24.1200008392334,23.604768753051758,2600
2023-11-08,24.25,24.3700008392334,24.249000549316406,24.315000534057617,23.795604705810547,37900
2023-11-09,24.378999710083008,24.378999710083008,24.28499984741211,24.329999923706055,23.810285568237305,5900
2023-11-10,24.3799991607666,24.389999389648438,24.350000381469727,24.3799991607666,23.859216690063477,3200
2023-11-13,24.399999618530273,24.40999984741211,24.280000686645508,24.3799991607666,23.859216690063477,7500
2023-11-14,24.389999389648438,24.639999389648438,24.389999389648438,24.559999465942383,24.035369873046875,11300
2023-11-15,24.59000015258789,24.59000015258789,24.5,24.559999465942383,24.035369873046875,8200
2023-11-16,24.6200008392334,24.700000762939453,24.59000015258789,24.670000076293945,24.143022537231445,21100
2023-11-17,24.684999465942383,24.75,24.642000198364258,24.71500015258789,24.18705940246582,9800
2023-11-20,24.75,24.819000244140625,24.700000762939453,24.774999618530273,24.298871994018555,5600
2023-11-21,24.760000228881836,24.829999923706055,24.760000228881836,24.780000686645508,24.30377769470215,9000
2023-11-22,24.770000457763672,24.8799991607666,24.739999771118164,24.850000381469727,24.372426986694336,111600
2023-11-24,24.833999633789062,24.8799991607666,24.833999633789062,24.8799991607666,24.401853561401367,400
2023-11-27,24.913999557495117,24.913999557495117,24.75,24.815000534057617,24.338104248046875,109400
2023-11-28,24.860000610351562,24.989999771118164,24.860000610351562,24.989999771118164,24.50973892211914,6800
2023-11-29,25.100000381469727,25.229999542236328,25.100000381469727,25.200000762939453,24.715700149536133,12500
2023-11-30,25.170000076293945,25.280000686645508,25.170000076293945,25.260000228881836,24.77454948425293,4000
2023-12-01,25.299999237060547,25.3700008392334,25.219999313354492,25.325000762939453,24.838298797607422,7500
2023-12-04,25.360000610351562,25.360000610351562,25.280000686645508,25.350000381469727,24.86281967163086,11700
2023-12-05,25.3799991607666,25.459999084472656,25.3799991607666,25.459999084472656,24.970705032348633,8600
2023-12-06,25.48699951171875,25.559999465942383,25.48699951171875,25.540000915527344,25.049171447753906,16400
2023-12-07,25.540000915527344,25.59000015258789,25.520000457763672,25.540000915527344,25.049171447753906,5800
2023-12-08,25.520000457763672,25.549999237060547,25.454999923706055,25.530000686645508,25.03936195373535,16700
2023-12-11,25.479999542236328,25.520000457763672,25.469999313354492,25.469999313354492,24.980512619018555,2800
2023-12-12,25.520000457763672,25.530000686645508,25.450000762939453,25.510000228881836,25.019746780395508,6100
2023-12-13,25.399999618530273,25.690000534057617,25.399999618530273,25.639999389648438,25.147247314453125,6600
2023-12-14,25.760000228881836,25.84000015258789,25.760000228881836,25.84000015258789,25.343402862548828,100
2023-12-15,25.850000381469727,25.93000030517578,25.839000701904297,25.920000076293945,25.421865463256836,7100
2023-12-18,25.825000762939453,25.8700008392334,25.795000076293945,25.799999237060547,25.363862991333008,10200
2023-12-19,25.899999618530273,25.929000854492188,25.799999237060547,25.860000610351562,25.422849655151367,2200
2023-12-20,25.954999923706055,25.989999771118164,25.8700008392334,25.979999542236328,25.54081916809082,10400
2023-12-21,25.934999465942383,26.020000457763672,25.920000076293945,25.920000076293945,25.48183250427246,20100
2023-12-22,26.0,26.018999099731445,25.889999389648438,25.940000534057617,25.501493453979492,8400
2023-12-26,26.010000228881836,26.030000686645508,25.941999435424805,25.969999313354492,25.530988693237305,4800
2023-12-27,26.040000915527344,26.09000015258789,25.940000534057617,26.06999969482422,25.62929916381836,15100
2023-12-28,26.059999465942383,26.079999923706055,25.999000549316406,26.030000686645508,25.589975357055664,26100
2023-12-29,26.06999969482422,26.079999923706055,25.969999313354492,26.059999465942383,25.619468688964844,9800
2024-01-02,26.040000915527344,26.100000381469727,25.959999084472656,26.010000228881836,25.570316314697266,25800
2024-01-03,26.024999618530273,26.079999923706055,26.006999969482422,26.030000686645508,25.589975357055664,5800
2024-01-04,26.079999923706055,26.100000381469727,26.024999618530273,26.030000686645508,25.589975357055664,13400
2024-01-05,25.969999313354492,26.030000686645508,25.959999084472656,26.0049991607666,25.565397262573242,4300
2024-01-08,26.030000686645508,26.1299991607666,26.030000686645508,26.040000915527344,25.599803924560547,38100
2024-01-09,26.059999465942383,26.110000610351562,26.030000686645508,26.030000686645508,25.589975357055664,22800
2024-01-10,25.969999313354492,26.094999313354492,25.969999313354492,25.979999542236328,25.54081916809082,16800
2024-01-11,26.024999618530273,26.09000015258789,26.024999618530273,26.059999465942383,25.619468688964844,332300
2024-01-12,26.040000915527344,26.099000930786133,26.040000915527344,26.047000885009766,25.606687545776367,7300
2024-01-16,26.09000015258789,26.09000015258789,25.920000076293945,25.920000076293945,25.48183250427246,13600
2024-01-17,25.8700008392334,25.969999313354492,25.770000457763672,25.81999969482422,25.383522033691406,8500
2024-01-18,25.920000076293945,25.920000076293945,25.75,25.75,25.314708709716797,46100
2024-01-19,25.690000534057617,25.690000534057617,25.610000610351562,25.65999984741211,25.226228713989258,700
2024-01-22,25.59000015258789,25.639999389648438,25.530000686645508,25.625,25.268632888793945,10800
2024-01-23,25.5939998626709,25.6299991607666,25.520000457763672,25.545000076293945,25.189743041992188,11100
2024-01-24,25.579999923706055,25.59000015258789,25.479999542236328,25.549999237060547,25.194671630859375,9300
2024-01-25,25.56999969482422,25.56999969482422,25.5,25.520000457763672,25.16509437561035,1000
2024-01-26,25.559999465942383,25.6200008392334,25.489999771118164,25.610000610351562,25.253841400146484,20900
2024-01-29,25.65999984741211,25.690000534057617,25.579999923706055,25.68000030517578,25.322866439819336,57000
2024-01-30,25.709999084472656,25.739999771118164,25.649999618530273,25.700000762939453,25.342588424682617,43300
2024-01-31,25.770000457763672,25.8700008392334,25.770000457763672,25.860000610351562,25.500364303588867,10700
2024-02-01,25.86199951171875,26.020000457763672,25.86199951171875,25.954999923706055,25.59404182434082,17400
2024-02-02,25.850000381469727,25.93400001525879,25.829999923706055,25.8799991607666,25.520084381103516,2700
2024-02-05,25.829999923706055,25.8700008392334,25.700000762939453,25.700000762939453,25.342588424682617,2900
2024-02-06,25.700000762939453,25.709999084472656,25.69499969482422,25.700000762939453,25.342588424682617,3800
2024-02-07,25.729999542236328,25.75,25.670000076293945,25.704999923706055,25.34752082824707,9900
2024-02-08,25.75,25.760000228881836,25.65999984741211,25.69499969482422,25.337656021118164,13800
2024-02-09,25.770000457763672,25.780000686645508,25.729999542236328,25.780000686645508,25.42147445678711,16000
2024-02-12,25.764999389648438,25.81999969482422,25.764999389648438,25.799999237060547,25.44119644165039,7200
2024-02-13,25.760000228881836,25.760000228881836,25.649999618530273,25.684999465942383,25.327795028686523,8600
2024-02-14,25.690000534057617,25.770000457763672,25.639999389648438,25.71500015258789,25.357379913330078,20600
2024-02-15,25.790000915527344,25.790000915527344,25.73200035095215,25.760000228881836,25.401756286621094,6600
2024-02-16,25.760000228881836,25.760000228881836,25.700000762939453,25.700000762939453,25.342588424682617,2000
2024-02-20,25.75,25.780000686645508,25.510000228881836,25.700000762939453,25.409822463989258,12600
2024-02-21,25.719999313354492,25.7549991607666,25.670000076293945,25.670000076293945,25.380159378051758,7100
2024-02-22,25.700000762939453,25.700000762939453,25.649999618530273,25.649999618530273,25.36038589477539,31000
2024-02-23,25.690000534057617,25.700000762939453,25.65999984741211,25.65999984741211,25.370271682739258,14000
2024-02-26,25.719999313354492,25.719999313354492,25.684999465942383,25.690000534057617,25.399934768676758,6100
2024-02-27,25.700000762939453,25.719999313354492,25.684999465942383,25.684999465942383,25.394989013671875,5800
2024-02-28,25.719999313354492,25.729999542236328,25.69499969482422,25.719999313354492,25.429595947265625,11800
2024-02-29,25.719999313354492,25.799999237060547,25.670000076293945,25.700000762939453,25.409822463989258,8800
2024-03-01,25.75,25.760000228881836,25.709999084472656,25.709999084472656,25.419708251953125,7300
2024-03-04,25.75,25.760000228881836,25.725000381469727,25.725000381469727,25.434537887573242,15700
2024-03-05,25.760000228881836,25.81999969482422,25.719999313354492,25.78499984741211,25.493860244750977,21800
2024-03-06,25.809999465942383,25.829999923706055,25.780000686645508,25.790000915527344,25.498802185058594,10300
2024-03-07,25.860000610351562,25.8700008392334,25.799999237060547,25.834999084472656,25.54329490661621,7400
2024-03-08,25.860000610351562,25.8799991607666,25.809999465942383,25.844999313354492,25.55318260192871,11300
2024-03-11,25.899999618530273,25.899999618530273,25.829999923706055,25.850000381469727,25.55812644958496,24600
2024-03-12,25.84000015258789,25.84000015258789,25.770000457763672,25.799999237060547,25.508689880371094,13700
2024-03-13,25.860000610351562,25.860000610351562,25.80699920654297,25.81999969482422,25.528465270996094,9300
2024-03-14,25.790000915527344,25.790000915527344,25.735000610351562,25.735000610351562,25.444425582885742,3800
2024-03-15,25.700000762939453,25.719999313354492,25.649999618530273,25.684999465942383,25.394989013671875,70400
2024-03-18,25.659000396728516,25.659000396728516,25.600000381469727,25.6299991607666,25.40886688232422,3800
2024-03-19,25.600000381469727,25.649999618530273,25.59000015258789,25.59000015258789,25.369213104248047,5200
2024-03-20,25.584999084472656,25.65999984741211,25.559999465942383,25.600000381469727,25.379127502441406,7100
2024-03-21,25.540000915527344,25.610000610351562,25.530000686645508,25.540000915527344,25.31964683532715,11700
2024-03-22,25.59000015258789,25.649999618530273,25.59000015258789,25.59000015258789,25.369213104248047,2700
2024-03-25,25.610000610351562,25.610000610351562,25.600000381469727,25.610000610351562,25.389041900634766,8000
2024-03-26,25.610000610351562,25.6200008392334,25.524999618530273,25.524999618530273,25.304773330688477,15300
2024-03-27,25.540000915527344,25.559999465942383,25.5049991607666,25.514999389648438,25.29486083984375,8600
2024-03-28,25.549999237060547,25.559999465942383,25.514999389648438,25.514999389648438,25.29486083984375,1900
2024-04-01,25.459999084472656,25.549999237060547,25.43000030517578,25.479999542236328,25.260162353515625,11800
2024-04-02,25.489999771118164,25.489999771118164,25.25,25.295000076293945,25.076759338378906,16500
2024-04-03,25.309999465942383,25.329999923706055,25.260000228881836,25.31999969482422,25.10154151916504,10500
2024-04-04,25.368999481201172,25.388999938964844,25.309999465942383,25.344999313354492,25.126327514648438,6100
2024-04-05,25.290000915527344,25.299999237060547,25.270000457763672,25.280000686645508,25.0618896484375,26600
2024-04-08,25.280000686645508,25.280000686645508,25.25,25.25,25.032148361206055,2700
2024-04-09,25.229999542236328,25.329999923706055,25.229999542236328,25.270000457763672,25.05197525024414,11100
2024-04-10,25.25,25.260000228881836,25.139999389648438,25.19499969482422,24.97762107849121,13500
2024-04-11,25.219999313354492,25.219999313354492,25.110000610351562,25.18000030517578,24.962751388549805,15900
2024-04-12,25.280000686645508,25.290000915527344,25.242000579833984,25.2549991607666,25.0371036529541,6200
2024-04-15,25.200000762939453,25.270000457763672,25.190000534057617,25.260000228881836,25.04206085205078,6100
2024-04-16,25.229999542236328,25.229999542236328,25.149999618530273,25.15999984741211,24.94292640686035,6400
2024-04-17,25.15999984741211,25.208999633789062,25.149999618530273,25.149999618530273,24.933012008666992,6900
2024-04-18,25.190000534057617,25.190000534057617,25.174999237060547,25.174999237060547,24.957794189453125,900
2024-04-19,25.200000762939453,25.200000762939453,25.17799949645996,25.18000030517578,24.962751388549805,2600
2024-04-22,25.110000610351562,25.18000030517578,25.110000610351562,25.170000076293945,25.02439308166504,6700
2024-04-23,25.1299991607666,25.170000076293945,25.079999923706055,25.139999389648438,24.994565963745117,19900
2024-04-24,25.18000030517578,25.190000534057617,25.114999771118164,25.149999618530273,25.00450897216797,4400
2024-04-25,25.030000686645508,25.040000915527344,25.030000686645508,25.040000915527344,24.895145416259766,2100
2024-04-26,25.059999465942383,25.079999923706055,25.049999237060547,25.059999465942383,24.915027618408203,4500
2024-04-29,25.1299991607666,25.139999389648438,25.030000686645508,25.1299991607666,24.9846248626709,7000
2024-04-30,25.1200008392334,25.15999984741211,25.020000457763672,25.020000457763672,24.875261306762695,2900
2024-05-01,25.1200008392334,25.1299991607666,25.06999969482422,25.075000762939453,24.929943084716797,3200
2024-05-02,25.15999984741211,25.170000076293945,25.10099983215332,25.104999542236328,24.959768295288086,11500
2024-05-03,25.209999084472656,25.290000915527344,25.131999969482422,25.280000686645508,25.133758544921875,18300
2024-05-06,25.290000915527344,25.329999923706055,25.18000030517578,25.28499984741211,25.13872718811035,12200
2024-05-07,25.299999237060547,25.43000030517578,25.299999237060547,25.40999984741211,25.263004302978516,14400
2024-05-08,25.31999969482422,25.450000762939453,25.31999969482422,25.399999618530273,25.253063201904297,32700
2024-05-09,25.399999618530273,25.43000030517578,25.389999389648438,25.389999389648438,25.243120193481445,12600
2024-05-10,25.450000762939453,25.450000762939453,25.3700008392334,25.399999618530273,25.253063201904297,8400
2024-05-13,25.440000534057617,25.440000534057617,25.3700008392334,25.399999618530273,25.253063201904297,20700
2024-05-14,25.440000534057617,25.440000534057617,25.39699935913086,25.43000030517578,25.28289031982422,20600
2024-05-15,25.459999084472656,25.459999084472656,25.42099952697754,25.43000030517578,25.28289031982422,3100
2024-05-16,25.450000762939453,25.450000762939453,25.40999984741211,25.40999984741211,25.263004302978516,2300
2024-05-17,25.3799991607666,25.3799991607666,25.299999237060547,25.35300064086914,25.206335067749023,15200
2024-05-20,25.219999313354492,25.239999771118164,25.197999954223633,25.219999313354492,25.147502899169922,5500
2024-05-21,25.170000076293945,25.170000076293945,25.155000686645508,25.155000686645508,25.082691192626953,2700
2024-05-22,25.1299991607666,25.1299991607666,25.06999969482422,25.104000091552734,25.031837463378906,7300
2024-05-23,25.040000915527344,25.049999237060547,24.940000534057617,24.950000762939453,24.878280639648438,5600
2024-05-24,24.969999313354492,24.979999542236328,24.94300079345703,24.969999313354492,24.898221969604492,7600
2024-05-28,24.989999771118164,24.989999771118164,24.920000076293945,24.950000762939453,24.878280639648438,6100
2024-05-29,24.920000076293945,24.920000076293945,24.80500030517578,24.809999465942383,24.73868179321289,23500
2024-05-30,24.829999923706055,24.8799991607666,24.81999969482422,24.850000381469727,24.778568267822266,4300
2024-05-31,24.885000228881836,24.90999984741211,24.84000015258789,24.8799991607666,24.808481216430664,7700
2024-06-03,24.889999389648438,24.979999542236328,24.889999389648438,24.93000030517578,24.85833740234375,5400
2024-06-04,25.020000457763672,25.049999237060547,24.9950008392334,25.024999618530273,24.95306396484375,15100
2024-06-05,25.084999084472656,25.16900062561035,25.084999084472656,25.149999618530273,25.07770538330078,20300
2024-06-06,25.239999771118164,25.280000686645508,25.219999313354492,25.280000686645508,25.207332611083984,5700
2024-06-07,25.209999084472656,25.209999084472656,25.1200008392334,25.156999588012695,25.084684371948242,21100
2024-06-10,25.18000030517578,25.18000030517578,25.100000381469727,25.149999618530273,25.07770538330078,27500
2024-06-11,25.09000015258789,25.170000076293945,25.06999969482422,25.11199951171875,25.039813995361328,6200
2024-06-12,25.209999084472656,25.389999389648438,25.209999084472656,25.329999923706055,25.257186889648438,9100
2024-06-13,25.399999618530273,25.450000762939453,25.368999481201172,25.440000534057617,25.366872787475586,6700
2024-06-14,25.450000762939453,25.499000549316406,25.399999618530273,25.43000030517578,25.356901168823242,6900
2024-06-17,25.40999984741211,25.475000381469727,25.389999389648438,25.40999984741211,25.336957931518555,6800
2024-06-18,25.43000030517578,25.559999465942383,25.424999237060547,25.5,25.426698684692383,20600
2024-06-20,25.420000076293945,25.489999771118164,25.389999389648438,25.434999465942383,25.36188507080078,13400
2024-06-21,25.469999313354492,25.469999313354492,25.3799991607666,25.395000457763672,25.32200050354004,11800
2024-06-24,25.329999923706055,25.329999923706055,25.290000915527344,25.309999465942383,25.309999465942383,3700
2024-06-25,25.31999969482422,25.329999923706055,25.30500030517578,25.309999465942383,25.309999465942383,7900
2024-06-26,25.239999771118164,25.289899826049805,25.229999542236328,25.239999771118164,25.239999771118164,7415