Date,Open,High,Low,Close,Volume 20210318,1.440,1.460,1.440,1.450,11311100 20210319,1.450,1.500,1.440,1.500,27634200 20210322,1.490,1.500,1.450,1.450,12229344 20210323,1.470,1.470,1.420,1.430,11402900 20210324,1.430,1.460,1.420,1.450,6279200 20210325,1.450,1.470,1.430,1.440,10259200 20210326,1.440,1.460,1.420,1.430,10204400 20210329,1.440,1.450,1.420,1.440,9331000 20210330,1.440,1.470,1.430,1.460,10469800 20210331,1.460,1.480,1.450,1.450,9060700 20210401,1.460,1.460,1.440,1.450,5810200 20210405,1.450,1.480,1.450,1.470,4402700 20210406,1.470,1.480,1.460,1.480,5862400 20210407,1.470,1.480,1.460,1.470,11250400 20210408,1.470,1.470,1.450,1.460,8662000 20210409,1.460,1.480,1.450,1.470,17419800 20210412,1.460,1.490,1.450,1.470,46506100 20210413,1.470,1.470,1.450,1.470,5941100 20210414,1.460,1.480,1.460,1.470,12285500 20210415,1.470,1.470,1.460,1.470,4472600 20210416,1.470,1.470,1.460,1.470,3393100 20210419,1.470,1.490,1.470,1.470,7295900 20210420,1.480,1.490,1.450,1.470,9546200 20210421,1.460,1.470,1.450,1.470,4478700 20210422,1.470,1.490,1.460,1.470,6873100 20210423,1.470,1.480,1.460,1.460,3198300 20210426,1.460,1.470,1.460,1.470,3139200 20210427,1.470,1.470,1.460,1.470,3873000 20210428,1.460,1.470,1.460,1.470,5975700 20210429,1.470,1.480,1.460,1.470,8136900 20210430,1.470,1.480,1.460,1.470,6552400 20210503,1.470,1.470,1.460,1.470,8385000 20210504,1.470,1.470,1.460,1.470,4460800 20210505,1.460,1.470,1.450,1.470,6005400 20210506,1.470,1.480,1.460,1.470,7208400 20210507,1.470,1.470,1.460,1.470,11101400 20210510,1.470,1.480,1.460,1.480,18576400 20210511,1.470,1.480,1.470,1.480,6264900 20210512,1.470,1.480,1.460,1.480,10137800 20210514,1.440,1.450,1.360,1.390,16103200 20210517,1.390,1.420,1.370,1.380,9898900 20210518,1.400,1.460,1.400,1.460,10228700 20210519,1.450,1.470,1.440,1.450,9907600 20210520,1.460,1.470,1.440,1.450,6698800 20210521,1.460,1.460,1.410,1.440,11456900 20210525,1.420,1.430,1.410,1.430,20807500 20210527,1.440,1.440,1.410,1.430,19436100 20210528,1.440,1.440,1.420,1.420,7625100 20210531,1.430,1.440,1.420,1.430,12730600 20210601,1.430,1.430,1.410,1.410,7771800 20210602,1.420,1.430,1.410,1.420,14237900 20210603,1.430,1.440,1.420,1.440,11506700 20210604,1.430,1.450,1.420,1.430,6306800 20210607,1.430,1.440,1.410,1.430,9560700 20210608,1.430,1.440,1.400,1.420,13872900 20210609,1.420,1.430,1.410,1.420,9903600 20210610,1.430,1.430,1.420,1.430,4864200 20210611,1.420,1.430,1.410,1.420,8829400 20210614,1.420,1.420,1.410,1.410,5351800