Date,Open,High,Low,Close,Volume 20230307,1.220,1.260,1.220,1.240,10233700 20230308,1.240,1.240,1.210,1.220,8880600 20230309,1.220,1.230,1.210,1.220,5601900 20230310,1.220,1.220,1.210,1.210,4564500 20230313,1.220,1.230,1.200,1.220,11125600 20230314,1.220,1.260,1.220,1.250,9628300 20230315,1.260,1.290,1.250,1.270,13897600 20230316,1.280,1.300,1.270,1.280,10987100 20230317,1.290,1.300,1.270,1.290,16917500 20230320,1.290,1.290,1.240,1.260,4264000 20230321,1.260,1.300,1.260,1.270,15291300 20230322,1.270,1.290,1.270,1.290,11679300 20230323,1.280,1.290,1.270,1.290,9269936 20230324,1.290,1.300,1.270,1.300,8192800 20230327,1.300,1.310,1.290,1.300,11856500 20230328,1.300,1.310,1.280,1.290,9798300 20230329,1.290,1.290,1.260,1.270,10328200 20230330,1.270,1.270,1.240,1.250,7885500 20230331,1.260,1.310,1.260,1.310,18670200 20230403,1.310,1.330,1.300,1.310,5575600 20230404,1.310,1.320,1.300,1.320,11522000 20230405,1.310,1.320,1.310,1.310,6297000 20230406,1.310,1.320,1.280,1.300,7997300 20230410,1.300,1.310,1.300,1.300,2215000 20230411,1.300,1.320,1.290,1.310,5440700 20230412,1.310,1.330,1.300,1.310,8066900 20230413,1.320,1.320,1.310,1.310,4273000 20230414,1.320,1.330,1.310,1.320,4006200 20230417,1.310,1.320,1.310,1.320,2854200 20230418,1.320,1.320,1.300,1.320,2919900 20230419,1.320,1.330,1.310,1.320,6109100 20230420,1.330,1.340,1.320,1.320,10366400 20230421,1.320,1.330,1.310,1.320,1746000 20230424,1.320,1.330,1.290,1.310,11638200 20230425,1.310,1.310,1.280,1.300,12526800 20230426,1.290,1.330,1.290,1.330,9016700 20230427,1.330,1.350,1.320,1.350,11469200 20230428,1.350,1.360,1.330,1.350,10979100 20230502,1.350,1.360,1.320,1.330,10000300 20230503,1.320,1.340,1.310,1.330,3297029 20230504,1.320,1.360,1.320,1.360,7611400 20230505,1.350,1.350,1.320,1.350,9620900 20230508,1.350,1.360,1.330,1.340,15499400 20230509,1.340,1.350,1.300,1.310,21065100 20230510,1.310,1.320,1.300,1.320,4456400 20230511,1.300,1.300,1.280,1.280,5606400 20230512,1.290,1.290,1.250,1.270,10456200 20230515,1.270,1.280,1.260,1.270,3032100 20230516,1.270,1.280,1.240,1.250,11672900 20230517,1.250,1.270,1.220,1.240,20904000 20230518,1.240,1.240,1.230,1.230,5466400 20230519,1.230,1.240,1.230,1.230,5618700 20230522,1.230,1.230,1.220,1.230,2684400 20230523,1.230,1.230,1.210,1.230,4806000 20230524,1.220,1.230,1.200,1.210,11908400 20230525,1.200,1.210,1.200,1.200,1711700 20230526,1.200,1.230,1.190,1.220,5200900 20230529,1.230,1.230,1.210,1.210,3756500 20230530,1.220,1.230,1.200,1.220,6745400 20230531,1.220,1.250,1.210,1.240,15040600