Date,Open,High,Low,Close,Volume 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 20240214,1.130,1.170,1.130,1.170,3303700 20240215,1.160,1.170,1.150,1.170,1398900 20240216,1.170,1.170,1.150,1.170,1864400 20240219,1.170,1.170,1.160,1.170,476900 20240220,1.170,1.170,1.160,1.170,453900 20240221,1.170,1.170,1.160,1.170,536400 20240222,1.160,1.170,1.130,1.140,2870100 20240223,1.140,1.150,1.140,1.150,285300 20240226,1.140,1.150,1.140,1.150,223800 20240227,1.140,1.150,1.130,1.140,1219900 20240228,1.150,1.150,1.140,1.140,1106400 20240229,1.150,1.150,1.140,1.140,670000 20240301,1.140,1.160,1.130,1.150,2151200 20240304,1.150,1.160,1.150,1.160,364200 20240305,1.150,1.160,1.140,1.150,1086400 20240306,1.150,1.150,1.140,1.150,405900 20240307,1.150,1.160,1.140,1.140,729800 20240308,1.150,1.160,1.140,1.140,822100 20240311,1.140,1.150,1.140,1.150,825000 20240312,1.150,1.160,1.150,1.160,1007800 20240313,1.150,1.170,1.150,1.170,1214200 20240314,1.170,1.170,1.160,1.170,1850500 20240315,1.170,1.170,1.160,1.160,1430400 20240318,1.150,1.170,1.150,1.170,675100 20240319,1.160,1.170,1.160,1.170,3357300 20240320,1.170,1.180,1.170,1.170,972100 20240321,1.170,1.200,1.170,1.190,2437600 20240322,1.190,1.190,1.170,1.180,797400 20240325,1.180,1.190,1.170,1.180,665600 20240326,1.180,1.190,1.170,1.170,494100 20240327,1.170,1.180,1.170,1.180,626100 20240328,1.170,1.190,1.170,1.180,922400 20240401,1.180,1.190,1.170,1.190,868000 20240402,1.180,1.180,1.170,1.180,553500 20240403,1.180,1.190,1.170,1.180,718000