Date,Open,High,Low,Close,Volume 20231117,1.090,1.100,1.080,1.090,1094000 20231120,1.090,1.090,1.080,1.090,816800 20231121,1.090,1.090,1.080,1.090,518100 20231122,1.080,1.080,1.070,1.080,433700 20231123,1.080,1.080,1.070,1.080,382200 20231124,1.070,1.080,1.070,1.080,594000 20231127,1.080,1.090,1.080,1.090,583900 20231128,1.080,1.090,1.080,1.080,263300 20231129,1.090,1.100,1.080,1.080,1001400 20231130,1.080,1.090,1.060,1.070,1737300 20231201,1.080,1.080,1.060,1.080,1238900 20231204,1.080,1.090,1.070,1.080,1166200 20231205,1.090,1.100,1.080,1.090,784800 20231206,1.090,1.100,1.080,1.100,758500 20231207,1.100,1.100,1.090,1.090,409200 20231208,1.100,1.100,1.090,1.100,461900 20231211,1.090,1.100,1.090,1.090,406700 20231212,1.090,1.100,1.090,1.100,903600 20231213,1.100,1.100,1.090,1.100,181600 20231214,1.100,1.100,1.080,1.090,2412500 20231215,1.090,1.090,1.060,1.070,3078529 20231218,1.070,1.090,1.070,1.090,814600 20231219,1.080,1.100,1.080,1.100,879500 20231220,1.090,1.100,1.090,1.100,279100 20231221,1.090,1.100,1.090,1.100,312000 20231222,1.100,1.100,1.090,1.100,174600 20231226,1.100,1.110,1.090,1.100,1484700 20231227,1.100,1.110,1.100,1.100,527500 20231228,1.110,1.120,1.100,1.110,1278500 20231229,1.110,1.120,1.100,1.110,661800 20240102,1.110,1.120,1.100,1.110,781000 20240103,1.110,1.110,1.100,1.110,162300 20240104,1.110,1.110,1.090,1.100,623500 20240105,1.100,1.110,1.080,1.090,2234800 20240108,1.090,1.100,1.080,1.090,1304100 20240109,1.100,1.100,1.090,1.090,277300 20240110,1.090,1.100,1.090,1.090,152600 20240111,1.100,1.100,1.080,1.090,152900 20240112,1.090,1.100,1.070,1.080,1219200 20240115,1.080,1.090,1.080,1.080,71700 20240116,1.090,1.090,1.070,1.090,657400 20240117,1.070,1.080,1.060,1.060,3416600 20240118,1.060,1.070,1.060,1.060,453500 20240119,1.070,1.070,1.050,1.060,1868000 20240122,1.060,1.060,1.040,1.050,1080200 20240123,1.050,1.050,1.040,1.050,584900 20240124,1.050,1.050,1.040,1.050,1049900 20240125,1.050,1.060,1.040,1.050,929200 20240126,1.050,1.060,1.040,1.050,988700 20240129,1.050,1.060,1.040,1.040,712600 20240130,1.050,1.060,1.040,1.050,475200 20240131,1.040,1.060,1.040,1.060,538300 20240201,1.050,1.060,1.040,1.050,1520900 20240202,1.060,1.070,1.050,1.060,1280500 20240205,1.060,1.070,1.050,1.060,1076400 20240206,1.070,1.070,1.060,1.070,414500 20240207,1.060,1.070,1.050,1.070,928900 20240208,1.060,1.080,1.060,1.070,879900 20240209,1.110,1.180,1.110,1.160,7298900 20240213,1.150,1.150,1.130,1.140,2129000