Date,Open,High,Low,Close,Volume 20240415,1.180,1.190,1.180,1.190,537400 20240416,1.190,1.190,1.180,1.180,543800 20240417,1.190,1.190,1.180,1.180,437000 20240418,1.180,1.190,1.180,1.190,481400 20240419,1.180,1.200,1.180,1.190,1270400 20240422,1.200,1.240,1.190,1.230,3400300 20240423,1.240,1.250,1.230,1.250,1023100 20240424,1.250,1.260,1.230,1.250,2309400 20240425,1.240,1.250,1.230,1.250,1112100 20240426,1.250,1.260,1.240,1.250,1998100 20240429,1.190,1.200,1.180,1.190,2503100 20240430,1.180,1.190,1.170,1.170,1083800 20240502,1.170,1.180,1.160,1.170,1669400 20240503,1.160,1.180,1.160,1.180,807600 20240506,1.180,1.180,1.170,1.180,404500 20240507,1.170,1.180,1.170,1.180,518200 20240508,1.180,1.200,1.160,1.200,2900300 20240509,1.200,1.250,1.190,1.250,3154600 20240510,1.250,1.250,1.210,1.220,1243400 20240513,1.230,1.230,1.210,1.220,805800 20240514,1.220,1.260,1.210,1.260,4240900 20240515,1.250,1.260,1.230,1.250,2156000 20240516,1.250,1.250,1.230,1.240,657000 20240517,1.240,1.260,1.230,1.260,2439200 20240520,1.260,1.260,1.250,1.250,472800 20240521,1.250,1.260,1.250,1.250,986700 20240523,1.250,1.260,1.240,1.260,976900 20240524,1.260,1.280,1.250,1.260,3007500 20240527,1.260,1.270,1.250,1.260,692800 20240528,1.260,1.270,1.260,1.260,458200 20240529,1.260,1.270,1.250,1.260,714800 20240530,1.260,1.280,1.260,1.270,1152200 20240531,1.270,1.290,1.270,1.280,2332900 20240603,1.280,1.280,1.260,1.270,461100 20240604,1.270,1.270,1.260,1.260,656800 20240605,1.260,1.270,1.260,1.270,219100 20240606,1.270,1.270,1.260,1.260,635100 20240607,1.260,1.270,1.260,1.260,427800 20240610,1.260,1.260,1.250,1.250,460100 20240611,1.250,1.260,1.240,1.240,1722600 20240612,1.240,1.250,1.240,1.240,372300 20240613,1.240,1.250,1.220,1.220,638000 20240614,1.220,1.240,1.220,1.220,355200 20240618,1.230,1.240,1.220,1.230,602800 20240619,1.230,1.230,1.210,1.210,649800 20240620,1.220,1.230,1.210,1.210,787600 20240621,1.210,1.240,1.210,1.240,1059200 20240624,1.230,1.250,1.230,1.240,495600 20240625,1.240,1.240,1.220,1.230,1399500 20240626,1.230,1.240,1.210,1.230,559200 20240627,1.230,1.240,1.210,1.220,1069400 20240628,1.210,1.220,1.200,1.210,1748600 20240701,1.210,1.230,1.210,1.220,368700 20240702,1.230,1.240,1.220,1.230,918900 20240703,1.230,1.240,1.220,1.240,394400 20240704,1.240,1.240,1.230,1.240,346300 20240705,1.230,1.240,1.230,1.230,600200 20240708,1.230,1.240,1.220,1.240,215600 20240709,1.240,1.240,1.230,1.240,352100 20240710,1.240,1.250,1.240,1.240,341100