Date,Open,High,Low,Close,Volume 20240129,1.080,1.090,1.070,1.070,7265900 20240130,1.070,1.090,1.070,1.080,4458100 20240131,1.090,1.130,1.090,1.120,14078600 20240201,1.100,1.100,1.080,1.090,11722600 20240202,1.110,1.130,1.100,1.110,16070100 20240205,1.090,1.100,1.080,1.090,10500100 20240206,1.090,1.100,1.080,1.090,4941200 20240207,1.090,1.110,1.090,1.090,4549600 20240208,1.100,1.120,1.080,1.100,15963700 20240209,1.100,1.110,1.090,1.100,6887300 20240213,1.110,1.110,1.090,1.110,8261900 20240214,1.090,1.110,1.080,1.090,13378900 20240215,1.100,1.110,1.080,1.100,10519600 20240216,1.100,1.130,1.090,1.120,11135300 20240219,1.110,1.110,1.080,1.100,15387200 20240220,1.100,1.100,1.080,1.090,8551100 20240221,1.090,1.100,1.060,1.070,30602800 20240222,1.070,1.090,1.060,1.080,8859800 20240223,1.080,1.090,1.060,1.070,5766100 20240226,1.070,1.080,1.060,1.070,4613500 20240227,1.060,1.070,1.030,1.050,31125300 20240228,1.050,1.050,1.020,1.030,32314700 20240229,1.030,1.040,1.010,1.030,18574600 20240301,1.030,1.040,1.010,1.030,14065600 20240304,1.040,1.040,1.000,1.010,16390200 20240305,1.020,1.030,1.010,1.010,7453400 20240306,1.020,1.040,1.010,1.030,9512700 20240307,1.040,1.040,1.030,1.030,6451400 20240308,1.040,1.060,1.030,1.040,9243100 20240311,1.040,1.050,1.030,1.050,4211100 20240312,1.060,1.060,1.040,1.040,6281100 20240313,1.050,1.060,1.040,1.040,5594400 20240314,1.030,1.040,1.020,1.040,11045400 20240315,1.030,1.040,1.020,1.020,18491100 20240318,1.020,1.030,1.010,1.020,13676400 20240319,1.020,1.030,1.010,1.010,7468300 20240320,1.020,1.030,1.010,1.020,7779300 20240321,1.030,1.060,1.030,1.050,17595800 20240322,1.050,1.060,1.040,1.060,17313900 20240325,1.050,1.070,1.040,1.050,15207600 20240326,1.050,1.070,1.050,1.060,8855400 20240327,1.060,1.060,1.050,1.060,8320300 20240328,1.060,1.070,1.050,1.060,18691600 20240401,1.060,1.070,1.050,1.060,5899800 20240402,1.060,1.070,1.050,1.060,9494500 20240403,1.050,1.060,1.030,1.050,16407100 20240404,1.050,1.070,1.050,1.060,12897400 20240405,1.050,1.060,1.040,1.060,11979700 20240408,1.060,1.060,1.050,1.060,9729300 20240409,1.060,1.070,1.060,1.060,4447800 20240411,1.050,1.060,1.040,1.050,14673600 20240412,1.050,1.050,1.030,1.040,12866700 20240415,1.030,1.040,1.020,1.030,13354100 20240416,1.030,1.030,1.000,1.020,19663300 20240417,1.020,1.020,0.995,1.000,23339400 20240418,1.010,1.010,0.995,1.000,11143100 20240419,1.010,1.010,0.960,0.970,34772300 20240422,0.975,0.995,0.975,0.985,10880100 20240423,0.990,1.010,0.985,1.000,12709600 20240424,1.010,1.020,1.000,1.010,9356900