Date,Close,High,Low,Open,Volume
2024-04-16,7.400000095367432,8.0,7.400000095367432,8.0,477700
2024-04-17,6.949999809265137,7.400000095367432,6.579999923706055,7.400000095367432,363300
2024-04-18,7.610000133514404,7.650000095367432,6.949999809265137,7.079999923706055,188000
2024-04-19,7.5,7.860000133514404,7.409999847412109,7.71999979019165,149300
2024-04-22,7.480000019073486,7.690000057220459,7.349999904632568,7.590000152587891,82500
2024-04-23,7.789999961853027,7.920000076293945,7.300000190734863,7.409999847412109,137900
2024-04-24,7.710000038146973,7.829999923706055,7.610000133514404,7.71999979019165,60800
2024-04-25,7.449999809265137,7.730000019073486,7.389999866485596,7.730000019073486,80600
2024-04-26,7.480000019073486,7.639999866485596,7.369999885559082,7.440000057220459,92700
2024-04-29,7.429999828338623,7.679999828338623,7.349999904632568,7.550000190734863,112300
2024-04-30,7.5,7.599999904632568,7.190000057220459,7.53000020980835,94500
2024-05-02,7.300000190734863,7.519999980926514,7.300000190734863,7.5,103000
2024-05-03,7.460000038146973,7.699999809265137,7.380000114440918,7.380000114440918,149200
2024-05-06,7.570000171661377,7.670000076293945,7.380000114440918,7.460000038146973,116900
2024-05-07,7.340000152587891,7.760000228881836,7.159999847412109,7.650000095367432,183700
2024-05-08,7.630000114440918,7.75,7.25,7.340000152587891,224000
2024-05-09,7.699999809265137,7.769999980926514,7.329999923706055,7.550000190734863,391900
2024-05-10,7.429999828338623,7.639999866485596,7.320000171661377,7.639999866485596,135500
2024-05-13,7.079999923706055,7.449999809265137,7.079999923706055,7.449999809265137,125100
2024-05-14,7.150000095367432,7.179999828338623,7.070000171661377,7.099999904632568,74700
2024-05-15,7.170000076293945,7.199999809265137,7.039999961853027,7.150000095367432,79900
2024-05-16,7.25,7.349999904632568,7.099999904632568,7.21999979019165,125800
2024-05-17,7.159999847412109,7.260000228881836,7.159999847412109,7.170000076293945,53600
2024-05-20,7.210000038146973,7.25,7.050000190734863,7.210000038146973,107700
2024-05-21,7.150000095367432,7.300000190734863,7.099999904632568,7.210000038146973,70300
2024-05-22,7.099999904632568,7.150000095367432,7.050000190734863,7.150000095367432,55800
2024-05-23,7.059999942779541,7.150000095367432,6.949999809265137,7.099999904632568,87200
2024-05-24,6.96999979019165,7.079999923706055,6.929999828338623,7.079999923706055,88400
2024-05-27,6.71999979019165,6.96999979019165,6.670000076293945,6.920000076293945,171200
2024-05-28,6.739999771118164,6.940000057220459,6.670000076293945,6.769999980926514,100900
2024-05-29,6.849999904632568,6.860000133514404,6.690000057220459,6.800000190734863,112300
2024-05-31,6.909999847412109,6.929999828338623,6.75,6.880000114440918,84500
2024-06-03,7.400000095367432,7.71999979019165,6.809999942779541,6.860000133514404,336600
2024-06-04,7.210000038146973,7.489999771118164,7.079999923706055,7.409999847412109,119200
2024-06-05,7.150000095367432,7.25,7.0,7.210000038146973,108200
2024-06-06,7.389999866485596,7.420000076293945,7.139999866485596,7.190000057220459,135400
2024-06-07,7.190000057220459,7.380000114440918,7.150000095367432,7.349999904632568,108300
2024-06-10,7.230000019073486,7.28000020980835,7.099999904632568,7.28000020980835,30400
2024-06-11,7.110000133514404,7.260000228881836,7.03000020980835,7.21999979019165,76200
2024-06-12,6.980000019073486,7.349999904632568,6.900000095367432,7.150000095367432,102500
2024-06-13,6.880000114440918,7.010000228881836,6.829999923706055,7.010000228881836,80700
2024-06-14,6.900000095367432,7.019999980926514,6.800000190734863,6.900000095367432,81100
2024-06-17,6.880000114440918,7.0,6.820000171661377,7.0,74400
2024-06-18,6.860000133514404,6.989999771118164,6.849999904632568,6.980000019073486,62700
2024-06-19,6.860000133514404,6.989999771118164,6.860000133514404,6.869999885559082,39200
2024-06-20,7.21999979019165,7.260000228881836,6.989999771118164,7.010000228881836,231200
2024-06-21,7.179999828338623,7.25,7.139999866485596,7.230000019073486,43100
2024-06-24,7.449999809265137,7.519999980926514,7.25,7.25,258900
2024-06-25,7.349999904632568,7.480000019073486,7.260000228881836,7.449999809265137,100200
2024-06-26,7.429999828338623,7.440000057220459,7.28000020980835,7.349999904632568,29100
2024-06-27,7.349999904632568,7.489999771118164,7.289999961853027,7.480000019073486,78500
2024-06-28,7.449999809265137,7.539999961853027,7.349999904632568,7.360000133514404,99400
2024-07-01,7.400000095367432,7.489999771118164,7.300000190734863,7.449999809265137,100900
2024-07-02,7.679999828338623,7.769999980926514,7.400000095367432,7.460000038146973,172900
2024-07-03,7.75,7.820000171661377,7.650000095367432,7.710000038146973,97500
2024-07-04,7.739999771118164,7.900000095367432,7.579999923706055,7.75,120800
2024-07-05,7.710000038146973,7.800000190734863,7.639999866485596,7.739999771118164,95300
2024-07-08,7.889999866485596,7.949999809265137,7.769999980926514,7.800000190734863,149700
2024-07-09,7.800000190734863,7.889999866485596,7.710000038146973,7.889999866485596,67700
2024-07-10,7.800000190734863,7.920000076293945,7.739999771118164,7.800000190734863,87700
2024-07-11,7.679999828338623,7.980000019073486,7.550000190734863,7.800000190734863,146000
2024-07-12,7.920000076293945,7.96999979019165,7.670000076293945,7.690000057220459,84200
2024-07-15,8.130000114440918,8.25,7.869999885559082,7.920000076293945,79700
2024-07-16,8.270000457763672,8.289999961853027,8.140000343322754,8.140000343322754,59300
2024-07-17,8.5,8.5,8.239999771118164,8.270000457763672,75400
2024-07-18,8.390000343322754,8.5,8.1899995803833,8.5,68900
2024-07-19,8.119999885559082,8.390000343322754,8.010000228881836,8.390000343322754,55900
2024-07-22,7.960000038146973,8.180000305175781,7.900000095367432,8.130000114440918,66300
2024-07-23,7.840000152587891,7.929999828338623,7.75,7.909999847412109,67500
2024-07-24,7.949999809265137,8.020000457763672,7.75,7.849999904632568,54200
2024-07-25,7.860000133514404,7.96999979019165,7.860000133514404,7.949999809265137,19800
2024-07-26,7.849999904632568,8.0,7.849999904632568,7.980000019073486,45400
2024-07-29,7.71999979019165,7.960000038146973,7.599999904632568,7.949999809265137,72100
2024-07-30,7.699999809265137,7.889999866485596,7.519999980926514,7.889999866485596,107100
2024-07-31,7.849999904632568,7.889999866485596,7.710000038146973,7.820000171661377,44100
2024-08-01,7.900000095367432,7.980000019073486,7.809999942779541,7.849999904632568,67700
2024-08-02,8.050000190734863,8.149999618530273,7.840000152587891,7.840000152587891,97300
2024-08-05,8.100000381469727,8.109999656677246,7.710000038146973,7.96999979019165,70300
2024-08-06,8.0,8.140000343322754,8.0,8.079999923706055,34800
2024-08-07,8.010000228881836,8.210000038146973,7.949999809265137,8.0,57600
2024-08-08,8.25,8.25,8.029999732971191,8.039999961853027,43900
2024-08-09,7.619999885559082,8.050000190734863,7.550000190734863,8.050000190734863,307500
2024-08-12,7.349999904632568,7.619999885559082,7.340000152587891,7.619999885559082,177200
2024-08-13,7.420000076293945,7.5,7.300000190734863,7.349999904632568,80500
2024-08-14,7.559999942779541,7.679999828338623,7.400000095367432,7.480000019073486,58000
2024-08-15,7.5,7.690000057220459,7.429999828338623,7.690000057220459,54500
2024-08-16,7.46999979019165,7.789999961853027,7.460000038146973,7.590000152587891,35700
2024-08-19,7.579999923706055,7.639999866485596,7.46999979019165,7.46999979019165,59000
2024-08-20,7.679999828338623,7.710000038146973,7.5,7.519999980926514,86400
2024-08-21,7.679999828338623,7.760000228881836,7.590000152587891,7.739999771118164,44700
2024-08-22,7.559999942779541,7.699999809265137,7.550000190734863,7.650000095367432,44400
2024-08-23,7.699999809265137,7.769999980926514,7.550000190734863,7.639999866485596,56100
2024-08-26,7.699999809265137,7.829999923706055,7.599999904632568,7.71999979019165,61600
2024-08-27,7.650000095367432,7.739999771118164,7.630000114440918,7.699999809265137,30000
2024-08-28,7.659999847412109,7.71999979019165,7.579999923706055,7.699999809265137,31000
2024-08-29,7.46999979019165,7.699999809265137,7.46999979019165,7.659999847412109,51200
2024-08-30,7.53000020980835,7.590000152587891,7.46999979019165,7.550000190734863,31700
2024-09-02,7.340000152587891,7.619999885559082,7.340000152587891,7.5,127600
2024-09-03,7.429999828338623,7.559999942779541,7.349999904632568,7.449999809265137,83000
2024-09-04,7.5,7.699999809265137,7.5,7.510000228881836,49100
2024-09-05,7.869999885559082,7.900000095367432,7.579999923706055,7.579999923706055,86300
2024-09-06,8.449999809265137,9.25,7.760000228881836,7.760000228881836,532100
2024-09-09,8.079999923706055,8.59000015258789,8.029999732971191,8.34000015258789,137300
2024-09-10,7.71999979019165,8.279999732971191,7.710000038146973,8.170000076293945,85600
2024-09-11,7.699999809265137,7.960000038146973,7.25,7.78000020980835,254300
2024-09-12,7.639999866485596,7.679999828338623,7.539999961853027,7.579999923706055,51100
2024-09-13,7.920000076293945,8.029999732971191,7.639999866485596,7.639999866485596,85200
2024-09-16,7.869999885559082,7.949999809265137,7.860000133514404,7.869999885559082,42600
2024-09-17,7.809999942779541,7.929999828338623,7.789999961853027,7.929999828338623,31900
2024-09-18,7.559999942779541,7.869999885559082,7.340000152587891,7.809999942779541,107000
2024-09-19,7.46999979019165,7.659999847412109,7.460000038146973,7.610000133514404,38200
2024-09-20,7.300000190734863,7.510000228881836,7.230000019073486,7.46999979019165,84400
2024-09-23,7.449999809265137,7.539999961853027,7.300000190734863,7.400000095367432,40900
2024-09-24,7.519999980926514,7.559999942779541,7.369999885559082,7.5,38500
2024-09-25,7.599999904632568,7.599999904632568,7.380000114440918,7.449999809265137,26600
2024-09-26,7.550000190734863,7.579999923706055,7.400000095367432,7.579999923706055,135000
2024-09-27,7.639999866485596,7.730000019073486,7.46999979019165,7.550000190734863,129500
2024-09-30,7.789999961853027,7.800000190734863,7.550000190734863,7.800000190734863,84100
2024-10-01,7.670000076293945,7.869999885559082,7.559999942779541,7.869999885559082,261700
2024-10-02,7.920000076293945,7.980000019073486,7.75,7.820000171661377,102400
2024-10-03,7.739999771118164,7.900000095367432,7.659999847412109,7.889999866485596,193800
2024-10-04,7.690000057220459,7.829999923706055,7.639999866485596,7.829999923706055,23600
2024-10-07,7.710000038146973,7.820000171661377,7.619999885559082,7.820000171661377,42200
2024-10-08,7.619999885559082,7.710000038146973,7.619999885559082,7.690000057220459,38400
2024-10-09,7.659999847412109,7.670000076293945,7.5,7.670000076293945,48300
2024-10-10,7.599999904632568,7.730000019073486,7.519999980926514,7.679999828338623,38400
2024-10-11,7.599999904632568,7.690000057220459,7.5,7.599999904632568,37500
2024-10-14,7.619999885559082,7.75,7.5,7.679999828338623,61100
2024-10-15,7.449999809265137,7.639999866485596,7.449999809265137,7.559999942779541,47100
2024-10-16,7.599999904632568,7.599999904632568,7.449999809265137,7.5,21000
2024-10-17,7.550000190734863,7.679999828338623,7.510000228881836,7.639999866485596,10300
2024-10-18,7.5,7.579999923706055,7.5,7.519999980926514,30100
2024-10-21,7.480000019073486,7.599999904632568,7.449999809265137,7.510000228881836,26400
2024-10-22,7.53000020980835,7.599999904632568,7.46999979019165,7.46999979019165,29000
2024-10-23,7.619999885559082,7.619999885559082,7.46999979019165,7.610000133514404,32000
2024-10-24,7.550000190734863,7.630000114440918,7.5,7.5,18100
2024-10-25,7.630000114440918,7.639999866485596,7.550000190734863,7.630000114440918,12400
2024-10-28,7.630000114440918,7.639999866485596,7.53000020980835,7.630000114440918,18400
2024-10-29,7.559999942779541,7.71999979019165,7.559999942779541,7.630000114440918,44000
2024-10-30,7.619999885559082,7.659999847412109,7.559999942779541,7.570000171661377,70900
2024-10-31,7.590000152587891,7.679999828338623,7.590000152587891,7.670000076293945,27600
2024-11-01,7.46999979019165,7.670000076293945,7.46999979019165,7.670000076293945,40300
2024-11-04,7.650000095367432,7.690000057220459,7.5,7.519999980926514,38200
2024-11-05,7.599999904632568,7.670000076293945,7.539999961853027,7.650000095367432,38400
2024-11-06,7.710000038146973,7.800000190734863,7.519999980926514,7.599999904632568,58800
2024-11-07,7.639999866485596,7.800000190734863,7.590000152587891,7.800000190734863,21000
2024-11-08,8.300000190734863,8.390000343322754,8.029999732971191,8.25,359700
2024-11-11,8.479999542236328,8.630000114440918,8.25,8.300000190734863,196800
2024-11-12,8.539999961853027,8.579999923706055,8.350000381469727,8.5,97600
2024-11-13,8.420000076293945,8.569999694824219,8.289999961853027,8.539999961853027,81200
2024-11-14,8.420000076293945,8.470000267028809,8.350000381469727,8.359999656677246,48800
2024-11-18,8.460000038146973,8.670000076293945,8.399999618530273,8.420000076293945,88800
2024-11-19,8.699999809265137,8.829999923706055,8.40999984741211,8.470000267028809,128400
2024-11-21,8.65999984741211,8.9399995803833,8.420000076293945,8.770000457763672,148500
2024-11-22,8.859999656677246,8.869999885559082,8.670000076293945,8.670000076293945,86300
2024-11-25,8.899999618530273,8.949999809265137,8.869999885559082,8.899999618530273,105000
2024-11-26,8.920000076293945,8.949999809265137,8.8100004196167,8.920000076293945,95200
2024-11-27,8.920000076293945,9.069999694824219,8.800000190734863,8.829999923706055,130700
2024-11-28,8.75,8.899999618530273,8.739999771118164,8.880000114440918,103400
2024-11-29,8.850000381469727,8.880000114440918,8.729999542236328,8.75,86300
2024-12-02,9.130000114440918,9.199999809265137,8.869999885559082,8.869999885559082,191800
2024-12-03,9.079999923706055,9.180000305175781,9.020000457763672,9.130000114440918,127600
2024-12-04,9.069999694824219,9.149999618530273,8.899999618530273,9.09000015258789,164300
2024-12-05,8.979999542236328,9.149999618530273,8.920000076293945,9.069999694824219,165400
2024-12-06,8.880000114440918,9.25,8.800000190734863,8.899999618530273,332500
2024-12-09,7.349999904632568,7.489999771118164,7.150000095367432,7.440000057220459,349900
2024-12-10,7.110000133514404,7.369999885559082,7.099999904632568,7.349999904632568,135800
2024-12-11,7.320000171661377,7.320000171661377,6.960000038146973,7.170000076293945,204800
2024-12-12,6.989999771118164,7.300000190734863,6.989999771118164,7.300000190734863,59500
2024-12-13,7.03000020980835,7.119999885559082,7.0,7.119999885559082,32400
2024-12-16,7.019999980926514,7.130000114440918,6.989999771118164,7.099999904632568,39100
2024-12-17,6.929999828338623,7.090000152587891,6.880000114440918,7.050000190734863,55900
2024-12-18,6.570000171661377,6.960000038146973,6.570000171661377,6.960000038146973,90200
2024-12-19,6.619999885559082,6.78000020980835,6.579999923706055,6.579999923706055,71300
2024-12-20,6.630000114440918,6.820000171661377,6.5,6.630000114440918,128800
2024-12-23,6.690000057220459,6.78000020980835,6.599999904632568,6.75,39200
2024-12-26,6.739999771118164,6.800000190734863,6.650000095367432,6.710000038146973,41200
2024-12-27,6.699999809265137,6.820000171661377,6.690000057220459,6.690000057220459,35000
2024-12-30,6.849999904632568,6.900000095367432,6.699999809265137,6.78000020980835,43500
2025-01-02,7.0,7.0,6.800000190734863,6.869999885559082,49800
2025-01-03,6.659999847412109,6.96999979019165,6.630000114440918,6.96999979019165,50600
2025-01-06,6.880000114440918,6.949999809265137,6.699999809265137,6.71999979019165,46200
2025-01-07,7.050000190734863,7.050000190734863,6.929999828338623,6.960000038146973,35300
2025-01-08,7.010000228881836,7.099999904632568,6.909999847412109,7.099999904632568,35700
2025-01-09,7.0,7.03000020980835,6.849999904632568,6.920000076293945,24300
2025-01-10,6.920000076293945,7.0,6.869999885559082,7.0,23500
2025-01-13,6.650000095367432,6.989999771118164,6.650000095367432,6.989999771118164,41600
2025-01-14,6.659999847412109,6.710000038146973,6.519999980926514,6.710000038146973,45100
2025-01-15,6.900000095367432,6.909999847412109,6.599999904632568,6.599999904632568,45400
2025-01-16,6.829999923706055,6.880000114440918,6.75,6.769999980926514,22000
2025-01-17,6.900000095367432,6.989999771118164,6.75,6.880000114440918,32100
2025-01-20,6.769999980926514,6.869999885559082,6.730000019073486,6.869999885559082,41700
2025-01-21,7.050000190734863,7.050000190734863,6.699999809265137,6.739999771118164,61200
2025-01-22,6.900000095367432,7.099999904632568,6.900000095367432,7.050000190734863,37400
2025-01-23,6.769999980926514,7.0,6.769999980926514,6.909999847412109,40100
2025-01-24,6.78000020980835,6.96999979019165,6.769999980926514,6.769999980926514,31700
2025-01-27,6.860000133514404,6.940000057220459,6.809999942779541,6.849999904632568,23400
2025-01-28,6.929999828338623,6.96999979019165,6.869999885559082,6.869999885559082,21700
2025-01-29,6.849999904632568,6.96999979019165,6.849999904632568,6.909999847412109,36200
2025-01-30,6.940000057220459,7.039999961853027,6.880000114440918,6.880000114440918,38100
2025-01-31,6.96999979019165,7.050000190734863,6.860000133514404,7.050000190734863,48100
2025-02-03,6.989999771118164,7.050000190734863,6.860000133514404,7.050000190734863,41300
2025-02-04,7.099999904632568,7.099999904632568,6.849999904632568,6.920000076293945,36800
2025-02-05,6.960000038146973,7.159999847412109,6.960000038146973,7.03000020980835,38200
2025-02-06,7.28000020980835,7.340000152587891,6.96999979019165,7.03000020980835,89100
2025-02-07,7.179999828338623,7.300000190734863,7.099999904632568,7.25,60700
2025-02-10,7.21999979019165,7.25,7.190000057220459,7.190000057220459,14900
2025-02-11,7.059999942779541,7.289999961853027,7.050000190734863,7.230000019073486,47300
2025-02-12,7.159999847412109,7.159999847412109,7.070000171661377,7.139999866485596,17100
2025-02-13,7.300000190734863,7.300000190734863,7.019999980926514,7.159999847412109,36600
2025-02-14,7.179999828338623,7.25,7.070000171661377,7.159999847412109,27900
2025-02-17,7.199999809265137,7.260000228881836,7.179999828338623,7.21999979019165,23700
2025-02-18,7.139999866485596,7.28000020980835,7.139999866485596,7.28000020980835,18600
2025-02-19,7.139999866485596,7.21999979019165,7.099999904632568,7.170000076293945,21800
2025-02-20,7.079999923706055,7.139999866485596,7.079999923706055,7.099999904632568,19700
2025-02-21,7.21999979019165,7.21999979019165,7.059999942779541,7.139999866485596,33500
2025-02-24,7.119999885559082,7.230000019073486,7.090000152587891,7.21999979019165,26600
2025-02-25,7.099999904632568,7.199999809265137,7.070000171661377,7.199999809265137,22600
2025-02-26,7.010000228881836,7.119999885559082,7.010000228881836,7.119999885559082,41500
2025-02-27,6.949999809265137,7.050000190734863,6.920000076293945,7.010000228881836,27200
2025-02-28,6.900000095367432,7.0,6.849999904632568,6.989999771118164,69400
2025-03-05,6.860000133514404,6.900000095367432,6.829999923706055,6.860000133514404,27100
2025-03-06,6.829999923706055,6.869999885559082,6.800000190734863,6.869999885559082,47000
2025-03-07,6.769999980926514,6.869999885559082,6.760000228881836,6.820000171661377,94200
2025-03-10,6.739999771118164,6.769999980926514,6.699999809265137,6.769999980926514,52400
2025-03-11,6.730000019073486,6.760000228881836,6.699999809265137,6.739999771118164,21800
2025-03-12,6.820000171661377,6.96999979019165,6.710000038146973,6.71999979019165,33000
2025-03-13,6.800000190734863,7.150000095367432,6.800000190734863,6.849999904632568,82800
2025-03-14,7.050000190734863,7.059999942779541,6.880000114440918,6.880000114440918,23200
2025-03-17,7.110000133514404,7.199999809265137,7.050000190734863,7.050000190734863,32800
2025-03-18,7.119999885559082,7.25,7.079999923706055,7.199999809265137,33400
2025-03-19,7.090000152587891,7.139999866485596,7.079999923706055,7.139999866485596,28800
2025-03-20,7.150000095367432,7.300000190734863,7.150000095367432,7.28000020980835,30400
2025-03-21,7.099999904632568,7.210000038146973,7.099999904632568,7.150000095367432,31900
2025-03-24,7.159999847412109,7.159999847412109,7.079999923706055,7.110000133514404,43300
2025-03-25,7.199999809265137,7.21999979019165,7.159999847412109,7.170000076293945,18500
2025-03-26,7.210000038146973,7.260000228881836,7.159999847412109,7.159999847412109,43600
2025-03-27,7.099999904632568,7.179999828338623,7.050000190734863,7.150000095367432,69300
2025-03-28,7.0,7.099999904632568,6.949999809265137,7.099999904632568,93400
2025-03-31,6.860000133514404,7.079999923706055,6.820000171661377,7.050000190734863,68200
2025-04-01,6.900000095367432,7.039999961853027,6.860000133514404,6.860000133514404,72800
2025-04-02,6.900000095367432,7.019999980926514,6.829999923706055,6.900000095367432,34900
2025-04-03,6.869999885559082,6.949999809265137,6.849999904632568,6.889999866485596,59500
2025-04-04,6.800000190734863,6.920000076293945,6.75,6.880000114440918,70700
2025-04-07,6.699999809265137,6.730000019073486,6.599999904632568,6.699999809265137,71200
2025-04-08,6.710000038146973,6.820000171661377,6.670000076293945,6.699999809265137,37200
2025-04-09,6.699999809265137,6.75,6.400000095367432,6.699999809265137,101100
2025-04-10,6.599999904632568,6.78000020980835,6.579999923706055,6.769999980926514,42900
2025-04-11,6.679999828338623,6.699999809265137,6.599999904632568,6.670000076293945,21600