Date,Open,High,Low,Close,Volume,OpenInt 2022-03-21,4.3811,4.3811,4.3811,4.3811,1,1 2022-03-22,4.4259,4.4259,4.4118,4.4118,2,2 2022-03-29,4.3116,4.3306,4.3116,4.3306,71,73 2022-03-31,4.3264,4.3264,4.3264,4.3264,39,112 2022-04-01,4.3371,4.343,4.3371,4.343,5,117 2022-04-05,4.3641,4.39,4.3641,4.39,11,118 2022-04-06,4.403,4.415,4.403,4.415,2,120 2022-04-07,4.4244,4.4244,4.3928,4.3928,4,120 2022-04-08,4.4303,4.44,4.4303,4.44,13,132 2022-04-11,4.4207,4.4207,4.4157,4.4157,11,121 2022-04-13,4.4545,4.4545,4.4373,4.4373,2,123 2022-04-14,4.4136,4.4317,4.4136,4.4317,2,123 2022-04-19,4.4606,4.4606,4.4606,4.4606,1,124 2022-04-20,4.4503,4.4503,4.4368,4.4368,3,122 2022-04-21,4.4097,4.4238,4.4097,4.4238,2,122 2022-04-22,4.453,4.4603,4.4471,4.4558,24,143 2022-04-25,4.5061,4.5061,4.4843,4.4988,24,167 2022-04-26,4.5144,4.5915,4.5066,4.5915,17,180 2022-04-27,4.5867,4.64,4.5837,4.64,39,219 2022-04-28,4.6283,4.6503,4.6081,4.6344,81,295 2022-04-29,4.6031,4.6115,4.5805,4.5805,19,293 2022-05-02,4.627,4.6466,4.627,4.6334,14,307 2022-05-04,4.6341,4.6341,4.6217,4.6217,6,303 2022-05-05,4.591,4.6328,4.5903,4.6328,13,314 2022-05-06,4.6567,4.6567,4.6213,4.6213,5,313 2022-05-09,4.6588,4.6624,4.6194,4.6194,5,316 2022-05-10,4.6225,4.63,4.6197,4.63,4,317 2022-05-12,4.6288,4.6797,4.6288,4.6687,50,366 2022-05-13,4.6625,4.7,4.6613,4.6912,303,669 2022-05-16,4.6771,4.6771,4.6411,4.6411,67,710 2022-05-17,4.622,4.6228,4.5735,4.5761,140,849 2022-05-18,4.5985,4.6,4.5875,4.5875,17,849 2022-05-19,4.5723,4.5723,4.5723,4.5723,2,847 2022-05-20,4.5478,4.5566,4.5478,4.5566,31,820 2022-05-23,4.5233,4.5233,4.4845,4.4845,11,823 2022-05-24,4.46,4.46,4.45,4.45,8,815 2022-05-25,4.4669,4.471,4.4669,4.471,6,809 2022-05-26,4.4695,4.4695,4.4695,4.4695,1,810 2022-05-27,4.47,4.47,4.4301,4.4301,12,804 2022-05-30,4.43,4.43,4.43,4.43,1,803 2022-06-01,4.4356,4.4659,4.4356,4.4659,304,659 2022-06-02,4.4605,4.4653,4.435,4.435,23,662 2022-06-03,4.4501,4.4501,4.4501,4.4501,20,642 2022-06-07,4.4597,4.4597,4.4597,4.4597,4,646 2022-06-08,4.4347,4.4347,4.4347,4.4347,224,870 2022-06-10,4.4725,4.5023,4.4725,4.5023,4,874 2022-06-13,4.585,4.628,4.5832,4.6226,501,1356 2022-06-14,4.6189,4.6189,4.6189,4.6189,1,1357 2022-06-15,4.5884,4.6316,4.5884,4.6316,175,1532 2022-06-17,4.626,4.626,4.626,4.626,4,1536 2022-06-20,4.5981,4.5981,4.5981,4.5981,1,1535 2022-06-21,4.5507,4.5651,4.5462,4.5462,22,1553 2022-06-22,4.5355,4.5998,4.5355,4.5998,2,1555 2022-06-23,4.63,4.63,4.6255,4.6255,3,1554 2022-06-24,4.62,4.62,4.62,4.62,1,1553 2022-06-28,4.5893,4.5893,4.5893,4.5893,1,1554 2022-06-30,4.6537,4.6693,4.6537,4.6641,474,1088 2022-07-01,4.65,4.6648,4.65,4.6648,7,1093 2022-07-04,4.6435,4.654,4.6435,4.654,3,1093 2022-07-05,4.709,4.76,4.709,4.76,13,1104 2022-07-06,4.832,4.85,4.8265,4.845,73,1177 2022-07-07,4.8623,4.8746,4.8339,4.85,14,1182 2022-07-08,4.8713,4.886,4.83,4.8633,106,1286 2022-07-11,4.8556,4.9,4.8556,4.9,5,1291 2022-07-12,4.881,4.97,4.881,4.915,15,1294 2022-07-13,4.92,4.92,4.92,4.92,1,1294 2022-07-15,4.8888,4.8888,4.8888,4.8888,10,1294 2022-07-19,4.8253,4.8253,4.8075,4.8075,2,1294 2022-07-20,4.7776,4.7776,4.7776,4.7776,1,1294 2022-07-21,4.765,4.8,4.765,4.8,501,1290 2022-07-22,4.8311,4.8311,4.7583,4.7826,209,1293 2022-07-25,4.765,4.765,4.7347,4.7347,8,1285 2022-07-26,4.7393,4.8289,4.7393,4.8289,12,1282 2022-07-27,4.8679,4.8994,4.8679,4.8994,9,1287 2022-07-28,4.8994,4.8994,4.8994,4.8994,1,1287 2022-07-29,4.8074,4.8399,4.8074,4.8399,6,1285 2022-08-02,4.7437,4.7911,4.7437,4.7879,222,1086 2022-08-03,4.784,4.7979,4.784,4.7979,2,1087 2022-08-04,4.775,4.7752,4.775,4.7752,101,986 2022-08-08,4.7355,4.7355,4.7355,4.7355,3,983 2022-08-09,4.7108,4.7269,4.7108,4.7269,2,984 2022-08-10,4.6613,4.6613,4.6542,4.6542,2,986 2022-08-12,4.6799,4.6874,4.6679,4.6874,3,987 2022-08-16,4.7412,4.7799,4.7412,4.7566,14,992 2022-08-17,4.7819,4.7869,4.751,4.7839,5,992 2022-08-18,4.8039,4.8129,4.79,4.8129,6,993 2022-08-19,4.778,4.8839,4.778,4.8657,41,1024 2022-08-22,4.8969,4.912,4.8969,4.912,20,1030 2022-08-23,4.9488,4.9767,4.9158,4.9158,14,1033 2022-08-24,4.89,4.9649,4.89,4.918,48,1064 2022-08-25,4.9249,4.9249,4.898,4.9095,3,1063 2022-08-26,4.89,4.89,4.852,4.8695,60,1058 2022-08-29,4.9312,4.9312,4.8542,4.8542,11,1055 2022-08-30,4.855,4.855,4.85,4.85,21,1046 2022-08-31,4.87,4.885,4.84,4.84,11,1046 2022-09-02,4.8346,4.8346,4.8346,4.8346,1,1047 2022-09-06,4.85,4.8971,4.85,4.8971,3,1047 2022-09-07,4.9002,4.917,4.89,4.89,28,1070 2022-09-08,4.86,4.875,4.8363,4.86,15,1067 2022-09-09,4.7864,4.82,4.78,4.817,8,1071 2022-09-12,4.8,4.8,4.7481,4.7558,32,1052 2022-09-13,4.74,4.8202,4.74,4.8202,7,1056 2022-09-14,4.8267,4.859,4.8267,4.859,6,1061 2022-09-15,4.8256,4.85,4.8256,4.838,10,1064 2022-09-16,4.85,4.85,4.8101,4.8101,18,1068 2022-09-19,4.84,4.8486,4.8144,4.8222,34,1048 2022-09-20,4.805,4.847,4.805,4.825,30,1065 2022-09-21,4.88,4.931,4.8799,4.93,96,1125 2022-09-22,4.95,4.99,4.912,4.95,157,1147 2022-09-23,4.9747,4.99,4.9525,4.986,123,1196 2022-09-26,4.9871,5.0497,4.9871,5.0335,72,1212 2022-09-27,5.0494,5.075,5.04,5.065,186,1278 2022-09-28,5.1,5.16,5.1,5.112,81,1276 2022-09-29,5.1027,5.151,5.0888,5.0888,143,1362 2022-09-30,5.07,5.1,5.0497,5.0701,81,1328 2022-10-03,5.0511,5.08,5.03,5.0588,32,1324 2022-10-04,5.012,5.012,4.9502,4.9502,148,1227 2022-10-05,4.94,5.0099,4.93,5.0099,122,1299 2022-10-06,4.99,5.0605,4.99,5.0605,100,1321 2022-10-07,5.0961,5.1115,5.0633,5.0942,986,2268 2022-10-10,5.0898,5.15,5.0898,5.1081,66,2289 2022-10-11,5.1205,5.139,5.1107,5.118,49,2306 2022-10-12,5.1,5.1189,5.1,5.1189,494,1821 2022-10-13,5.0922,5.12,5.0676,5.082,14,1820 2022-10-14,5.05,5.0969,5.042,5.05,213,1845 2022-10-17,5.074,5.08,5.015,5.0202,123,1885 2022-10-18,4.994,5.017,4.95,4.9912,399,1738 2022-10-19,5.006,5.029,4.9991,5.0179,235,1806 2022-10-20,5.029,5.0294,4.959,4.961,1709,2319 2022-10-21,4.9901,5.0386,4.9702,4.9964,156,2310 2022-10-24,4.9755,4.99,4.951,4.954,25,2303 2022-10-25,4.954,4.97,4.8944,4.8944,207,2255 2022-10-26,4.89,4.89,4.8401,4.8401,468,2232 2022-10-27,4.836,4.858,4.8105,4.8406,1016,2471 2022-10-28,4.8445,4.87,4.8284,4.85,517,2973 2022-10-31,4.8591,4.8747,4.8546,4.8747,72,2971 2022-11-02,4.87,4.8798,4.8525,4.86,14,2971 2022-11-03,4.91,4.935,4.898,4.898,328,3240 2022-11-04,4.9,4.9,4.8045,4.8199,129,3152 2022-11-07,4.8132,4.8138,4.7579,4.7579,633,2793 2022-11-08,4.7601,4.77,4.72,4.72,91,2791 2022-11-09,4.724,4.774,4.724,4.761,36,2793 2022-11-10,4.7758,4.8122,4.68,4.68,202,2824 2022-11-14,4.63,4.6448,4.6013,4.6448,618,2996 2022-11-15,4.6,4.61,4.5704,4.6087,310,3089 2022-11-16,4.6341,4.6341,4.5945,4.6126,1370,2831 2022-11-17,4.605,4.653,4.5998,4.651,159,2974 2022-11-18,4.621,4.6379,4.61,4.62,20,2968 2022-11-21,4.66,4.675,4.66,4.6612,121,2992 2022-11-22,4.6543,4.666,4.65,4.65,15,2998 2022-11-23,4.631,4.64,4.605,4.61,429,3388 2022-11-24,4.591,4.5975,4.5793,4.58,256,3202 2022-11-25,4.5722,4.597,4.5722,4.5735,200,3345 2022-11-28,4.5625,4.568,4.5351,4.568,266,3333 2022-11-29,4.5779,4.5899,4.568,4.587,131,3331 2022-11-30,4.5811,4.604,4.5555,4.604,59,3316 2022-12-01,4.552,4.5752,4.5136,4.54,180,3338 2022-12-02,4.54,4.557,4.5111,4.5352,908,2625 2022-12-05,4.508,4.538,4.4952,4.5326,1422,3618 2022-12-06,4.5502,4.553,4.5264,4.5365,307,23891 2022-12-07,4.5378,4.5531,4.5185,4.527,3833,24688 2022-12-08,4.518,4.5312,4.49,4.4932,2250,79994 2022-12-09,4.4813,4.5045,4.476,4.4985,6214,110165 2022-12-12,4.5005,4.5043,4.475,4.4943,2467,115206 2022-12-13,4.4813,4.494,4.432,4.45,1673,116032 2022-12-14,4.4517,4.4588,4.424,4.4387,18946,159959 2022-12-15,4.4376,4.4574,4.4051,4.4434,9104,167013 2022-12-16,4.4402,4.467,4.4402,4.4538,5191,167221 2022-12-19,4.4474,4.4647,4.4324,4.4622,5872,167356 2022-12-20,4.4586,4.4586,4.422,4.4291,14106,166904 2022-12-21,4.4302,4.4338,4.411,4.4178,7952,167038 2022-12-22,4.4145,4.4205,4.403,4.4081,13729,166346 2022-12-23,4.4035,4.413,4.3965,4.4018,8128,166416 2022-12-27,4.3985,4.449,4.3935,4.4372,14230,166982 2022-12-28,4.4369,4.457,4.4338,4.4527,7955,167120 2022-12-29,4.4555,4.4555,4.4107,4.4107,9280,166826 2022-12-30,4.4313,4.4349,4.3991,4.4115,9990,165859 2023-01-02,4.4053,4.4155,4.399,4.4052,2459,165861 2023-01-03,4.4106,4.4759,4.4106,4.4517,16034,166637 2023-01-04,4.4333,4.4389,4.411,4.4205,8507,166590 2023-01-05,4.4242,4.4659,4.415,4.465,13187,166399 2023-01-09,4.4196,4.4256,4.388,4.3912,11106,166334 2023-01-10,4.3968,4.4009,4.3756,4.3902,9998,166185 2023-01-11,4.3861,4.3888,4.3633,4.3771,8522,167502 2023-01-12,4.373,4.3887,4.3442,4.3631,9372,165653 2023-01-13,4.3497,4.362,4.3332,4.352,5965,165629 2023-01-16,4.3463,4.3724,4.3463,4.3496,5812,165840 2023-01-17,4.352,4.3662,4.3347,4.3579,12580,166381 2023-01-18,4.3538,4.3625,4.3366,4.3587,6164,166049 2023-01-19,4.38,4.395,4.36,4.393,10536,166020 2023-01-20,4.372,4.3789,4.355,4.3611,6343,164873 2023-01-23,4.338,4.3567,4.3318,4.348,4866,165982 2023-01-24,4.3377,4.364,4.3372,4.3511,9087,168972 2023-01-25,4.3422,4.3575,4.3339,4.3424,7935,172351 2023-01-26,4.3371,4.3545,4.334,4.3531,4044,172383 2023-01-27,4.3475,4.3551,4.3345,4.3528,6337,173343 2023-01-30,4.3528,4.3535,4.3281,4.3433,6370,173616 2023-01-31,4.354,4.3749,4.3457,4.3517,8576,172490 2023-02-01,4.3425,4.345,4.3243,4.3259,8057,173207 2023-02-02,4.2923,4.3144,4.2831,4.295,11754,173013 2023-02-03,4.3092,4.3632,4.296,4.3435,9360,173642 2023-02-06,4.3763,4.4326,4.3728,4.416,11355,174523 2023-02-07,4.425,4.48,4.4248,4.4613,12895,176332 2023-02-08,4.43,4.4362,4.405,4.4311,9456,174712 2023-02-09,4.4246,4.4282,4.4021,4.4169,6079,173760 2023-02-10,4.4325,4.487,4.4311,4.4777,10574,175387 2023-02-13,4.4753,4.501,4.4723,4.4733,6005,175257 2023-02-14,4.4716,4.4789,4.4211,4.4632,12115,175298 2023-02-15,4.4638,4.4783,4.431,4.4686,4708,175316 2023-02-16,4.4542,4.4919,4.449,4.48,6179,175600 2023-02-17,4.4908,4.5073,4.472,4.4784,10287,175687 2023-02-20,4.4547,4.459,4.4401,4.4415,4031,175789 2023-02-21,4.457,4.471,4.442,4.447,7896,176318 2023-02-22,4.4619,4.4825,4.454,4.4698,7249,176419 2023-02-23,4.4829,4.4961,4.4613,4.4682,7990,177540 2023-02-24,4.46,4.4862,4.46,4.4835,6694,178005 2023-02-27,4.4842,4.4842,4.441,4.449,6383,177412 2023-02-28,4.4556,4.4599,4.4242,4.4398,6250,176694 2023-03-01,4.4328,4.4328,4.3729,4.3802,10467,176681 2023-03-02,4.4025,4.4348,4.3879,4.4245,14553,176158 2023-03-03,4.425,4.448,4.4231,4.442,3749,176163 2023-03-06,4.4206,4.4333,4.3975,4.4,5675,175679 2023-03-07,4.3875,4.43,4.3871,4.4251,9870,176207 2023-03-08,4.4456,4.4635,4.4235,4.435,14007,173483 2023-03-09,4.4352,4.4401,4.422,4.4345,5505,119935 2023-03-10,4.4196,4.4365,4.3691,4.3746,13288,119121 2023-03-13,4.3582,4.4088,4.3582,4.364,11045,89019 2023-03-14,4.38,4.3892,4.3553,4.3805,8548,58792 2023-03-15,4.382,4.4686,4.379,4.4617,18032,58791 2023-03-16,4.429,4.4522,4.4128,4.4256,21855,4895 2023-03-17,4.405,4.4202,4.4023,4.4199,1414,3692