Date,Open,High,Low,Close,Adj Close,Volume
2023-05-02,19.780000686645508,19.915000915527344,19.780000686645508,19.915000915527344,19.801040649414062,200
2023-05-03,19.954999923706055,19.954999923706055,19.874000549316406,19.874000549316406,19.760276794433594,200
2023-05-04,19.530000686645508,19.68000030517578,19.530000686645508,19.68000030517578,19.567386627197266,5000
2023-05-05,20.007999420166016,20.170000076293945,20.007999420166016,20.158000946044922,20.042652130126953,2100
2023-05-08,20.209999084472656,20.260000228881836,20.18000030517578,20.246000289916992,20.130146026611328,3500
2023-05-09,20.1200008392334,20.1200008392334,20.059999465942383,20.08300018310547,19.968080520629883,400
2023-05-10,20.239999771118164,20.30699920654297,20.229999542236328,20.30699920654297,20.1907958984375,300
2023-05-11,20.211999893188477,20.211999893188477,20.211999893188477,20.211999893188477,20.09634017944336,100
2023-05-12,20.209999084472656,20.209999084472656,20.148000717163086,20.148000717163086,20.0327091217041,100
2023-05-15,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,20.243492126464844,100
2023-05-16,20.281999588012695,20.281999588012695,20.281999588012695,20.281999588012695,20.16594123840332,100
2023-05-17,20.57699966430664,20.57699966430664,20.57699966430664,20.57699966430664,20.459251403808594,100
2023-05-18,20.836000442504883,20.836000442504883,20.836000442504883,20.836000442504883,20.716768264770508,100
2023-05-19,20.764999389648438,20.764999389648438,20.764999389648438,20.764999389648438,20.646175384521484,0
2023-05-22,20.847999572753906,20.847999572753906,20.847999572753906,20.847999572753906,20.728700637817383,100
2023-05-23,20.76799964904785,20.76799964904785,20.76799964904785,20.76799964904785,20.64915657043457,100
2023-05-24,20.6299991607666,20.6299991607666,20.618999481201172,20.618999481201172,20.50101089477539,100
2023-05-25,20.790000915527344,20.81399917602539,20.790000915527344,20.81399917602539,20.694894790649414,200
2023-05-26,21.093000411987305,21.093000411987305,21.093000411987305,21.093000411987305,20.972299575805664,0
2023-05-30,21.040000915527344,22.260000228881836,20.989999771118164,21.014999389648438,20.894744873046875,28700
2023-05-31,20.90999984741211,20.90999984741211,20.66200065612793,20.785999298095703,20.667057037353516,1200
2023-06-01,20.774999618530273,20.9950008392334,20.774999618530273,20.979999542236328,20.85994529724121,800
2023-06-02,21.309999465942383,21.538999557495117,21.309999465942383,21.538999557495117,21.415746688842773,2200
2023-06-05,21.34000015258789,21.34000015258789,21.030000686645508,21.155000686645508,21.033945083618164,4300
2023-06-06,21.219999313354492,21.65999984741211,21.219999313354492,21.624000549316406,21.500261306762695,43800
2023-06-07,22.084999084472656,22.100000381469727,21.969999313354492,21.969999313354492,21.844280242919922,2700
2023-06-08,21.81999969482422,21.940000534057617,21.75,21.898000717163086,21.772693634033203,6000
2023-06-09,22.0,22.0,21.73900032043457,21.73900032043457,21.61460304260254,700
2023-06-12,21.860000610351562,21.93000030517578,21.815000534057617,21.893999099731445,21.768712997436523,2500
2023-06-13,22.09000015258789,22.100000381469727,22.070999145507812,22.070999145507812,21.9447021484375,1200
2023-06-14,22.100000381469727,22.18000030517578,21.81999969482422,21.863000869750977,21.73789405822754,12500
2023-06-15,21.850000381469727,21.975000381469727,21.799999237060547,21.975000381469727,21.84925079345703,7200
2023-06-16,21.989999771118164,21.989999771118164,21.860000610351562,21.926000595092773,21.8005313873291,1500
2023-06-20,21.920000076293945,22.059999465942383,21.91699981689453,22.009000778198242,21.883060455322266,21900
2023-06-21,22.06999969482422,22.15999984741211,22.0,22.084999084472656,21.958621978759766,1900
2023-06-22,21.8799991607666,21.966999053955078,21.8799991607666,21.966999053955078,21.86505699157715,400
2023-06-23,21.780000686645508,21.780000686645508,21.55900001525879,21.55900001525879,21.458953857421875,300
2023-06-26,21.649999618530273,21.719999313354492,21.479999542236328,21.479999542236328,21.38031768798828,1300
2023-06-27,21.6299991607666,21.90999984741211,21.625999450683594,21.90999984741211,21.80832290649414,1800
2023-06-28,21.899999618530273,21.950000762939453,21.8799991607666,21.934999465942383,21.833206176757812,2000
2023-06-29,22.350000381469727,22.368000030517578,22.347999572753906,22.350000381469727,22.246280670166016,1900
2023-06-30,22.540000915527344,22.59000015258789,22.506999969482422,22.506999969482422,22.402551651000977,1700
2023-07-03,22.579999923706055,22.579999923706055,22.415000915527344,22.53499984741211,22.430421829223633,4700
2023-07-05,22.520000457763672,22.520000457763672,22.184999465942383,22.184999465942383,22.082046508789062,1700
2023-07-06,21.934999465942383,21.934999465942383,21.639999389648438,21.753000259399414,21.652053833007812,1500
2023-07-07,21.969999313354492,21.969999313354492,21.799999237060547,21.799999237060547,21.69883155822754,400
2023-07-10,22.084999084472656,22.149999618530273,22.079999923706055,22.145000457763672,22.042232513427734,4000
2023-07-11,22.309999465942383,22.309999465942383,22.1299991607666,22.229999542236328,22.1268367767334,3100
2023-07-12,22.481000900268555,22.579999923706055,22.479999542236328,22.50200080871582,22.3975772857666,3200
2023-07-13,22.674999237060547,22.774999618530273,22.674999237060547,22.774999618530273,22.669309616088867,700
2023-07-14,22.579999923706055,22.6200008392334,22.520000457763672,22.594999313354492,22.490144729614258,500
2023-07-17,22.700000762939453,22.979999542236328,22.700000762939453,22.93000030517578,22.823591232299805,1100
2023-07-18,23.010000228881836,23.125,22.9950008392334,23.125,23.017684936523438,3100
2023-07-19,23.079999923706055,23.079999923706055,22.920000076293945,23.030000686645508,22.923124313354492,2100
2023-07-20,23.1200008392334,23.1200008392334,22.69499969482422,22.69499969482422,22.589679718017578,500
2023-07-21,22.81999969482422,22.81999969482422,22.65999984741211,22.67099952697754,22.5657901763916,1500
2023-07-24,22.649999618530273,22.68000030517578,22.6200008392334,22.68000030517578,22.574750900268555,300
2023-07-25,22.829999923706055,22.829999923706055,22.799999237060547,22.799999237060547,22.69419288635254,500
2023-07-26,22.724000930786133,22.844999313354492,22.65999984741211,22.781999588012695,22.6762752532959,23600
2023-07-27,22.856000900268555,22.8799991607666,22.573999404907227,22.573999404907227,22.469240188598633,4100
2023-07-28,22.8799991607666,22.959999084472656,22.8799991607666,22.93400001525879,22.827571868896484,1800
2023-07-31,23.058000564575195,23.184999465942383,23.058000564575195,23.184999465942383,23.07740592956543,1200
2023-08-01,22.940000534057617,23.079999923706055,22.940000534057617,23.079999923706055,22.9728946685791,600
2023-08-02,23.21500015258789,23.21500015258789,23.21500015258789,23.21500015258789,23.107269287109375,100
2023-08-03,22.959999084472656,22.969999313354492,22.920000076293945,22.934999465942383,22.82856559753418,2300
2023-08-04,22.959999084472656,23.09000015258789,22.825000762939453,22.825000762939453,22.719078063964844,700
2023-08-07,22.850000381469727,22.959999084472656,22.834999084472656,22.959999084472656,22.85344886779785,400
2023-08-08,22.84000015258789,22.868999481201172,22.84000015258789,22.868999481201172,22.762874603271484,1600
2023-08-09,22.6299991607666,22.709999084472656,22.610000610351562,22.68199920654297,22.576740264892578,4300
2023-08-10,22.690000534057617,22.84000015258789,22.3799991607666,22.3799991607666,22.276142120361328,1100
2023-08-11,22.360000610351562,22.360000610351562,22.344999313354492,22.344999313354492,22.241304397583008,700
2023-08-14,22.209999084472656,22.375,22.209999084472656,22.375,22.27116584777832,10300
2023-08-15,22.34000015258789,22.34000015258789,22.319000244140625,22.319000244140625,22.21542739868164,1800
2023-08-16,22.190000534057617,22.190000534057617,22.020999908447266,22.020999908447266,21.918807983398438,900
2023-08-17,22.010000228881836,22.010000228881836,21.530000686645508,21.530000686645508,21.43008804321289,4500
2023-08-18,21.531999588012695,21.6299991607666,21.531999588012695,21.56999969482422,21.46990203857422,6800
2023-08-21,21.6299991607666,21.690000534057617,21.6299991607666,21.639999389648438,21.53957748413086,1700
2023-08-22,21.665000915527344,21.665000915527344,21.665000915527344,21.665000915527344,21.56446075439453,200
2023-08-23,21.920000076293945,21.989999771118164,21.920000076293945,21.95400047302246,21.85211944580078,3100
2023-08-24,21.694000244140625,21.694000244140625,21.604000091552734,21.604000091552734,21.50374412536621,900
2023-08-25,21.64299964904785,21.64299964904785,21.64299964904785,21.64299964904785,21.54256248474121,100
2023-08-28,21.8700008392334,21.8700008392334,21.770999908447266,21.770999908447266,21.669967651367188,900
2023-08-29,22.09000015258789,22.209999084472656,22.09000015258789,22.200000762939453,22.09697914123535,2600
2023-08-30,22.350000381469727,22.469999313354492,22.350000381469727,22.4060001373291,22.30202293395996,80500
2023-08-31,22.440000534057617,22.520000457763672,22.34000015258789,22.371999740600586,22.268178939819336,4200
2023-09-01,22.514999389648438,22.549999237060547,22.5,22.53700065612793,22.432415008544922,2600
2023-09-05,21.959999084472656,21.959999084472656,21.889999389648438,21.941999435424805,21.84017562866211,1200
2023-09-06,21.790000915527344,21.91699981689453,21.764999389648438,21.91699981689453,21.815290451049805,500
2023-09-07,21.690000534057617,21.690000534057617,21.649999618530273,21.68899917602539,21.588348388671875,300
2023-09-08,21.610000610351562,21.610000610351562,21.54599952697754,21.54599952697754,21.446012496948242,200
2023-09-11,21.639999389648438,21.649999618530273,21.40999984741211,21.516000747680664,21.416152954101562,43400
2023-09-12,21.44099998474121,21.44099998474121,21.44099998474121,21.44099998474121,21.34149932861328,100
2023-09-13,21.479999542236328,21.479999542236328,21.31999969482422,21.322999954223633,21.224048614501953,600
2023-09-14,21.469999313354492,21.604999542236328,21.469999313354492,21.604999542236328,21.504737854003906,300
2023-09-15,21.280000686645508,21.280000686645508,21.079999923706055,21.176000595092773,21.077730178833008,2300
2023-09-18,21.224000930786133,21.224000930786133,21.19300079345703,21.19300079345703,21.09465217590332,100
2023-09-19,21.079999923706055,21.170000076293945,21.030000686645508,21.13800048828125,21.039907455444336,2000
2023-09-20,21.100000381469727,21.100000381469727,20.88599967956543,20.88599967956543,20.78907585144043,400
2023-09-21,20.5,20.572999954223633,20.5,20.572999954223633,20.51386833190918,400
2023-09-22,20.549999237060547,20.562000274658203,20.549999237060547,20.562000274658203,20.502901077270508,600
2023-09-25,20.399999618530273,20.780000686645508,20.399999618530273,20.735000610351562,20.675403594970703,3600
2023-09-26,20.700000762939453,20.700000762939453,20.493999481201172,20.503999710083008,20.445066452026367,1300
2023-09-27,20.729999542236328,20.77199935913086,20.729999542236328,20.77199935913086,20.712295532226562,1000
2023-09-28,21.100000381469727,21.100000381469727,21.059999465942383,21.059999465942383,20.999469757080078,2100
2023-09-29,21.1299991607666,21.1299991607666,20.68000030517578,20.68000030517578,20.620561599731445,1400
2023-10-02,20.709999084472656,20.729999542236328,20.558000564575195,20.558000564575195,20.498910903930664,800
2023-10-03,20.195999145507812,20.195999145507812,20.195999145507812,20.195999145507812,20.137950897216797,100
2023-10-04,20.190000534057617,20.190000534057617,20.190000534057617,20.190000534057617,20.13197135925293,200
2023-10-05,20.163999557495117,20.163999557495117,20.163999557495117,20.163999557495117,20.10604476928711,200
2023-10-06,20.479999542236328,20.5,20.415000915527344,20.415000915527344,20.3563232421875,1600
2023-10-09,20.520000457763672,20.6200008392334,20.520000457763672,20.6200008392334,20.56073570251465,100
2023-10-10,20.950000762939453,20.950000762939453,20.8700008392334,20.8700008392334,20.810016632080078,1100
2023-10-11,20.954999923706055,20.954999923706055,20.954999923706055,20.954999923706055,20.8947696685791,100
2023-10-12,20.704999923706055,20.704999923706055,20.474000930786133,20.53499984741211,20.475976943969727,800
2023-10-13,20.350000381469727,20.350000381469727,20.29800033569336,20.29800033569336,20.23965835571289,1100
2023-10-16,20.5,20.51099967956543,20.5,20.51099967956543,20.45204734802246,200
2023-10-17,20.440000534057617,20.625999450683594,20.440000534057617,20.625999450683594,20.566715240478516,200
2023-10-18,20.309999465942383,20.382999420166016,20.250999450683594,20.250999450683594,20.192792892456055,1300
2023-10-19,20.1200008392334,20.1200008392334,19.84000015258789,19.888999938964844,19.83183479309082,2000
2023-10-20,19.652000427246094,19.652000427246094,19.652000427246094,19.652000427246094,19.595516204833984,200
2023-10-23,19.54199981689453,19.54199981689453,19.54199981689453,19.54199981689453,19.485830307006836,100
2023-10-24,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,19.782974243164062,100
2023-10-25,19.66699981689453,19.66699981689453,19.579999923706055,19.579999923706055,19.52372169494629,3300
2023-10-26,19.5,19.530000686645508,19.350000381469727,19.378999710083008,19.323299407958984,1900
2023-10-27,19.34000015258789,19.34000015258789,19.319000244140625,19.319000244140625,19.263471603393555,400
2023-10-30,19.270000457763672,19.3799991607666,19.260000228881836,19.336999893188477,19.281421661376953,1000
2023-10-31,19.440000534057617,19.489999771118164,19.440000534057617,19.45800018310547,19.40207290649414,900
2023-11-01,19.459999084472656,19.590999603271484,19.459999084472656,19.590999603271484,19.53468894958496,1100
2023-11-02,19.895000457763672,19.9950008392334,19.844999313354492,19.9950008392334,19.937530517578125,2900
2023-11-03,20.510000228881836,20.510000228881836,20.347000122070312,20.40999984741211,20.351337432861328,6000
2023-11-06,20.219999313354492,20.260000228881836,20.219999313354492,20.25,20.191797256469727,5400
2023-11-07,20.28499984741211,20.299999237060547,20.260000228881836,20.260000228881836,20.201766967773438,1700
2023-11-08,20.25,20.25,20.1299991607666,20.1299991607666,20.072141647338867,1800
2023-11-09,20.3700008392334,20.3700008392334,20.14299964904785,20.14299964904785,20.08510398864746,2500
2023-11-10,20.229999542236328,20.4689998626709,20.229999542236328,20.4689998626709,20.410167694091797,87000
2023-11-13,20.5,20.510000228881836,20.459999084472656,20.459999084472656,20.40119171142578,300
2023-11-14,20.985000610351562,21.437999725341797,20.985000610351562,21.393999099731445,21.332508087158203,5200
2023-11-15,21.479999542236328,21.639999389648438,21.375,21.375,21.31356430053711,1200
2023-11-16,21.25,21.25,21.1299991607666,21.1299991607666,21.06926727294922,2700
2023-11-17,21.3799991607666,21.3799991607666,21.350000381469727,21.350000381469727,21.28863525390625,800
2023-11-20,21.43000030517578,21.479999542236328,21.43000030517578,21.452999114990234,21.391338348388672,5800
2023-11-21,21.450000762939453,21.450000762939453,21.28700065612793,21.28700065612793,21.22581672668457,600
2023-11-22,21.389999389648438,21.420000076293945,21.389999389648438,21.39699935913086,21.335500717163086,5200
2023-11-24,21.511999130249023,21.511999130249023,21.511999130249023,21.511999130249023,21.45016860961914,100
2023-11-27,21.437999725341797,21.56999969482422,21.437999725341797,21.50200080871582,21.44019889831543,6700
2023-11-28,21.420000076293945,21.469999313354492,21.22800064086914,21.22800064086914,21.1669864654541,5000
2023-11-29,21.389999389648438,21.399999618530273,21.25,21.253000259399414,21.191913604736328,4900
2023-11-30,21.350000381469727,21.350000381469727,21.239999771118164,21.31399917602539,21.252737045288086,1700
2023-12-01,21.459999084472656,21.8700008392334,21.43000030517578,21.83099937438965,21.768253326416016,8700
2023-12-04,21.8799991607666,22.089000701904297,21.8799991607666,22.089000701904297,22.0255126953125,8200
2023-12-05,21.8700008392334,21.875999450683594,21.826000213623047,21.854000091552734,21.791187286376953,3400
2023-12-06,22.184999465942383,22.184999465942383,21.78499984741211,21.78499984741211,21.72238540649414,2800
2023-12-07,21.899999618530273,21.91900062561035,21.7450008392334,21.878999710083008,21.81611442565918,3300
2023-12-08,22.0,22.125999450683594,21.989999771118164,22.014999389648438,21.951723098754883,3400
2023-12-11,22.09000015258789,22.17099952697754,22.09000015258789,22.170000076293945,22.106279373168945,800
2023-12-12,22.229999542236328,22.229999542236328,22.02899932861328,22.135000228881836,22.071378707885742,2400
2023-12-13,22.14299964904785,22.790000915527344,22.139999389648438,22.73200035095215,22.666662216186523,4500
2023-12-14,22.950000762939453,23.399999618530273,22.950000762939453,23.290000915527344,23.223060607910156,10200
2023-12-15,23.299999237060547,23.34000015258789,23.18600082397461,23.26799964904785,23.201122283935547,3600
2023-12-18,23.270000457763672,23.329999923706055,22.420000076293945,23.243000030517578,23.176193237304688,104800
2023-12-19,23.59000015258789,23.881000518798828,23.59000015258789,23.881000518798828,23.812360763549805,6100
2023-12-20,23.940000534057617,24.1299991607666,23.538999557495117,23.538999557495117,23.471343994140625,5300
2023-12-21,23.860000610351562,23.92300033569336,23.7450008392334,23.92300033569336,23.854238510131836,5300
2023-12-22,24.030000686645508,24.149999618530273,23.993000030517578,24.07200050354004,24.0028133392334,22000
2023-12-26,24.165000915527344,24.329999923706055,24.139999389648438,24.283000946044922,24.213207244873047,14400
2023-12-27,24.360000610351562,24.360000610351562,24.229999542236328,24.277000427246094,24.239164352416992,6900
2023-12-28,24.18000030517578,24.18000030517578,24.1299991607666,24.16900062561035,24.13133430480957,16700
2023-12-29,24.200000762939453,24.200000762939453,23.850000381469727,23.886999130249023,23.84977149963379,13700
2024-01-02,23.690000534057617,23.71500015258789,23.60099983215332,23.71500015258789,23.678041458129883,3200
2024-01-03,23.614999771118164,23.614999771118164,23.260000228881836,23.297000885009766,23.260692596435547,900
2024-01-04,23.520999908447266,23.600000381469727,23.451000213623047,23.451000213623047,23.414451599121094,16900
2024-01-05,23.5,23.5,23.270000457763672,23.274999618530273,23.238725662231445,3400
2024-01-08,23.440000534057617,23.600000381469727,23.200000762939453,23.549999237060547,23.513296127319336,10700
2024-01-09,23.399999618530273,23.402000427246094,23.239999771118164,23.356000900268555,23.31960105895996,2200
2024-01-10,23.270000457763672,23.420000076293945,23.270000457763672,23.420000076293945,23.383501052856445,3300
2024-01-11,23.040000915527344,23.284000396728516,22.979999542236328,23.284000396728516,23.247713088989258,5700
2024-01-12,23.43000030517578,23.43000030517578,23.246000289916992,23.301000595092773,23.264686584472656,8000
2024-01-16,23.290000915527344,23.290000915527344,23.06999969482422,23.118999481201172,23.082969665527344,5300
2024-01-17,23.040000915527344,23.099000930786133,23.003000259399414,23.099000930786133,23.06300163269043,4800
2024-01-18,23.420000076293945,23.420000076293945,23.180999755859375,23.393999099731445,23.357540130615234,5200
2024-01-19,23.415000915527344,23.639999389648438,23.30299949645996,23.597999572753906,23.561222076416016,1800
2024-01-22,23.770000457763672,24.0,23.749000549316406,23.94499969482422,23.907682418823242,7800
2024-01-23,24.18000030517578,24.18000030517578,23.73900032043457,23.7549991607666,23.71797752380371,19900
2024-01-24,24.170000076293945,24.170000076293945,23.540000915527344,23.6200008392334,23.583189010620117,16600
2024-01-25,23.780000686645508,23.81999969482422,23.510000228881836,23.700000762939453,23.66306495666504,9500
2024-01-26,23.639999389648438,23.729999542236328,23.600000381469727,23.719999313354492,23.683032989501953,1400
2024-01-29,23.6299991607666,23.959999084472656,23.6299991607666,23.959999084472656,23.922657012939453,6200
2024-01-30,23.59000015258789,23.899999618530273,23.59000015258789,23.899999618530273,23.862751007080078,2400
2024-01-31,23.704999923706055,23.875999450683594,23.336000442504883,23.336000442504883,23.299631118774414,14700
2024-02-01,23.459999084472656,23.6200008392334,23.42300033569336,23.565000534057617,23.528274536132812,4100
2024-02-02,23.40999984741211,23.56999969482422,23.280000686645508,23.496999740600586,23.46038055419922,13700
2024-02-05,23.170000076293945,23.170000076293945,22.940000534057617,23.152999877929688,23.11691665649414,3800
2024-02-06,23.135000228881836,23.25,23.110000610351562,23.152999877929688,23.11691665649414,4700
2024-02-07,23.219999313354492,23.25,23.1299991607666,23.201000213623047,23.16484260559082,1400
2024-02-08,23.389999389648438,23.540000915527344,23.389999389648438,23.524999618530273,23.48833656311035,6600
2024-02-09,23.4950008392334,23.770000457763672,23.4950008392334,23.73900032043457,23.702003479003906,3100
2024-02-12,23.97800064086914,24.190000534057617,23.97800064086914,24.086000442504883,24.0484619140625,4600
2024-02-13,23.350000381469727,23.350000381469727,23.240999221801758,23.31999969482422,23.283655166625977,1300
2024-02-14,23.56999969482422,23.77199935913086,23.56999969482422,23.77199935913086,23.73495101928711,4900
2024-02-15,23.81999969482422,24.079999923706055,23.760000228881836,24.079999923706055,24.042470932006836,1500
2024-02-16,24.030000686645508,24.030000686645508,23.760000228881836,23.79599952697754,23.758913040161133,4400
2024-02-20,23.6299991607666,23.768999099731445,23.433000564575195,23.445999145507812,23.40945816040039,1900
2024-02-21,23.34000015258789,23.459999084472656,23.34000015258789,23.413000106811523,23.376510620117188,4700
2024-02-22,23.469999313354492,23.600000381469727,23.38599967956543,23.566999435424805,23.530271530151367,2500
2024-02-23,23.5,23.81999969482422,23.5,23.781999588012695,23.744935989379883,6200
2024-02-26,23.84000015258789,24.114999771118164,23.84000015258789,24.11199951171875,24.074420928955078,1300
2024-02-27,24.270000457763672,24.270000457763672,24.15999984741211,24.239999771118164,24.20222282409668,13100
2024-02-28,23.950000762939453,23.959999084472656,23.850000381469727,23.865999221801758,23.82880401611328,5400
2024-02-29,24.009000778198242,24.125,24.009000778198242,24.125,24.08740234375,600
2024-03-01,24.25,24.299999237060547,24.235000610351562,24.299999237060547,24.262128829956055,1400
2024-03-04,24.3700008392334,24.3700008392334,24.128999710083008,24.128999710083008,24.091394424438477,3900
2024-03-05,23.989999771118164,23.989999771118164,23.80900001525879,23.8700008392334,23.832799911499023,3800
2024-03-06,24.110000610351562,24.110000610351562,23.8799991607666,23.90399932861328,23.866744995117188,2700
2024-03-07,24.18000030517578,24.209999084472656,24.038000106811523,24.047000885009766,24.009523391723633,3700
2024-03-08,24.280000686645508,24.280000686645508,23.799999237060547,23.802000045776367,23.76490592956543,6900
2024-03-11,23.6299991607666,23.6299991607666,23.40999984741211,23.559999465942383,23.52328109741211,1100
2024-03-12,23.610000610351562,23.610000610351562,23.299999237060547,23.525999069213867,23.489334106445312,13200
2024-03-13,23.690000534057617,23.739999771118164,23.636999130249023,23.636999130249023,23.600160598754883,800
2024-03-14,23.540000915527344,23.540000915527344,23.229999542236328,23.277000427246094,23.240724563598633,600
2024-03-15,23.3700008392334,23.39299964904785,23.280000686645508,23.39299964904785,23.356542587280273,3900
2024-03-18,23.420000076293945,23.469999313354492,23.351999282836914,23.351999282836914,23.31560516357422,1500
2024-03-19,23.309999465942383,23.517000198364258,23.309999465942383,23.486000061035156,23.449398040771484,2700
2024-03-20,23.3799991607666,23.740999221801758,23.3700008392334,23.740999221801758,23.703998565673828,26400
2024-03-21,23.89900016784668,24.024999618530273,23.89900016784668,24.024999618530273,24.024999618530273,900
2024-03-22,23.899999618530273,23.899999618530273,23.80299949645996,23.80299949645996,23.80299949645996,7900
2024-03-25,23.746000289916992,23.746000289916992,23.572999954223633,23.572999954223633,23.572999954223633,600
2024-03-26,23.64299964904785,23.64299964904785,23.552000045776367,23.552000045776367,23.552000045776367,1400
2024-03-27,23.799999237060547,23.8799991607666,23.790000915527344,23.871999740600586,23.871999740600586,3700
2024-03-28,24.04800033569336,24.094999313354492,24.010000228881836,24.070999145507812,24.070999145507812,4700
2024-04-01,24.110000610351562,24.110000610351562,23.87299919128418,23.922000885009766,23.922000885009766,19400
2024-04-02,23.520000457763672,23.520000457763672,23.389999389648438,23.482999801635742,23.482999801635742,1800
2024-04-03,23.670000076293945,23.68000030517578,23.636999130249023,23.642000198364258,23.642000198364258,1100
2024-04-04,23.829999923706055,23.860000610351562,23.398000717163086,23.398000717163086,23.398000717163086,12000
2024-04-05,23.40999984741211,23.570999145507812,23.40999984741211,23.570999145507812,23.570999145507812,5500
2024-04-08,23.670000076293945,23.670000076293945,23.58099937438965,23.58099937438965,23.58099937438965,700
2024-04-09,23.489999771118164,23.579999923706055,23.445999145507812,23.527999877929688,23.527999877929688,3500
2024-04-10,23.06999969482422,23.06999969482422,22.895000457763672,22.968000411987305,22.968000411987305,5900
2024-04-11,23.059999465942383,23.073999404907227,22.923999786376953,23.073999404907227,23.073999404907227,1300
2024-04-12,22.770000457763672,22.770000457763672,22.68000030517578,22.719999313354492,22.719999313354492,1900
2024-04-15,22.93000030517578,22.93000030517578,22.56800079345703,22.604000091552734,22.604000091552734,1200
2024-04-16,22.65999984741211,22.665000915527344,22.649999618530273,22.665000915527344,22.665000915527344,5300
2024-04-17,22.420000076293945,22.496000289916992,22.365999221801758,22.386999130249023,22.386999130249023,2000
2024-04-18,22.549999237060547,22.549999237060547,22.299999237060547,22.30699920654297,22.30699920654297,2300
2024-04-19,22.440000534057617,22.468000411987305,22.399999618530273,22.468000411987305,22.468000411987305,1100
2024-04-22,22.420000076293945,22.673999786376953,22.420000076293945,22.673999786376953,22.673999786376953,1100
2024-04-23,22.81999969482422,23.20400047302246,22.81999969482422,23.20400047302246,23.20400047302246,500
2024-04-24,23.344999313354492,23.344999313354492,23.128000259399414,23.128000259399414,23.128000259399414,600
2024-04-25,22.860000610351562,23.003000259399414,22.860000610351562,23.003000259399414,23.003000259399414,300
2024-04-26,23.239999771118164,23.239999771118164,23.218000411987305,23.235000610351562,23.235000610351562,1400
2024-04-29,23.344999313354492,23.422000885009766,23.344999313354492,23.422000885009766,23.422000885009766,200
2024-04-30,23.030000686645508,23.030000686645508,22.934999465942383,22.934999465942383,22.934999465942383,300
2024-05-01,23.149999618530273,23.15399932861328,23.149999618530273,23.15399932861328,23.15399932861328,200
2024-05-02,23.420000076293945,23.51300048828125,23.420000076293945,23.51300048828125,23.51300048828125,2200
2024-05-03,23.709999084472656,23.709999084472656,23.698999404907227,23.702999114990234,23.702999114990234,1300
2024-05-06,23.84000015258789,23.979999542236328,23.84000015258789,23.843000411987305,23.843000411987305,2300
2024-05-07,23.959999084472656,23.959999084472656,23.899999618530273,23.905000686645508,23.905000686645508,1400
2024-05-08,23.809999465942383,23.860000610351562,23.770000457763672,23.85300064086914,23.85300064086914,1900
2024-05-09,24.010000228881836,24.051000595092773,23.915000915527344,24.051000595092773,24.051000595092773,5200
2024-05-10,24.010000228881836,24.010000228881836,23.812000274658203,23.851999282836914,23.851999282836914,5000
2024-05-13,23.979999542236328,24.0,23.80500030517578,23.80500030517578,23.80500030517578,1300
2024-05-14,23.920000076293945,23.979000091552734,23.920000076293945,23.979000091552734,23.979000091552734,1000
2024-05-15,24.100000381469727,24.139999389648438,24.06999969482422,24.106000900268555,24.106000900268555,8700
2024-05-16,23.969999313354492,23.983999252319336,23.959999084472656,23.983999252319336,23.983999252319336,9400
2024-05-17,24.049999237060547,24.049999237060547,23.858999252319336,23.882999420166016,23.882999420166016,4300
2024-05-20,23.950000762939453,24.15999984741211,23.950000762939453,24.093000411987305,24.093000411987305,2100
2024-05-21,24.06999969482422,24.229999542236328,24.06999969482422,24.22599983215332,24.22599983215332,1400
2024-05-22,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,100
2024-05-23,24.200000762939453,24.200000762939453,23.809999465942383,23.847999572753906,23.847999572753906,16600
2024-05-24,24.089000701904297,24.1560001373291,24.089000701904297,24.1560001373291,24.1560001373291,1200
2024-05-28,24.158000946044922,24.158000946044922,24.158000946044922,24.158000946044922,24.158000946044922,400
2024-05-29,24.243999481201172,24.243999481201172,24.243999481201172,24.243999481201172,24.243999481201172,100
2024-05-30,24.35700035095215,24.35700035095215,24.35700035095215,24.35700035095215,24.35700035095215,200
2024-05-31,24.40999984741211,24.40999984741211,24.13800048828125,24.363000869750977,24.363000869750977,3400
2024-06-03,24.4060001373291,24.450000762939453,24.305999755859375,24.420000076293945,24.420000076293945,3300
2024-06-04,23.969999313354492,23.969999313354492,23.889999389648438,23.906999588012695,23.906999588012695,1000
2024-06-05,23.940000534057617,24.270000457763672,23.940000534057617,24.23200035095215,24.23200035095215,3100
2024-06-06,24.149999618530273,24.215999603271484,23.950000762939453,23.992000579833984,23.992000579833984,6900
2024-06-07,23.8700008392334,23.8700008392334,23.78499984741211,23.78499984741211,23.78499984741211,1300
2024-06-10,23.610000610351562,23.82200050354004,23.489999771118164,23.82200050354004,23.82200050354004,5300
2024-06-11,23.760000228881836,23.760000228881836,23.649999618530273,23.738000869750977,23.738000869750977,700
2024-06-12,24.260000228881836,24.260000228881836,24.0,24.020000457763672,24.020000457763672,4500
2024-06-13,23.979999542236328,23.979999542236328,23.700000762939453,23.89900016784668,23.89900016784668,2300
2024-06-14,23.44300079345703,23.520000457763672,23.44300079345703,23.500999450683594,23.500999450683594,5100
2024-06-17,23.469999313354492,23.790000915527344,23.469999313354492,23.70400047302246,23.70400047302246,16200
2024-06-18,23.719999313354492,23.760000228881836,23.600000381469727,23.729999542236328,23.729999542236328,8600
2024-06-20,23.6299991607666,23.690000534057617,23.40999984741211,23.423999786376953,23.423999786376953,5500
2024-06-21,23.399999618530273,23.459999084472656,23.399999618530273,23.459999084472656,23.459999084472656,3000
2024-06-24,23.559999465942383,23.6299991607666,23.459999084472656,23.459999084472656,23.459999084472656,600
2024-06-25,23.365999221801758,23.479999542236328,23.354999542236328,23.441999435424805,23.441999435424805,85300
2024-06-26,23.469900131225586,23.489999771118164,23.3700008392334,23.45989990234375,23.45989990234375,27103